Popular Capital Trust II NASDAQ:BPOPM Historical Prices

Below are the 3835 trading days of historical prices for BPOPM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3835	NASDAQ	BPOPM	Wed, Mar 6, 2024	25.55	25.55	25.55	25.55
3834	NASDAQ	BPOPM	Tue, Mar 5, 2024	0.00	0.00	0.00	0.00
3833	NASDAQ	BPOPM	Mon, Mar 4, 2024	25.26	25.43	25.26	25.43
3832	NASDAQ	BPOPM	Fri, Mar 1, 2024	25.60	25.60	25.60	25.60
3831	NASDAQ	BPOPM	Thu, Feb 29, 2024	25.71	25.71	25.38	25.38
3830	NASDAQ	BPOPM	Tue, Feb 27, 2024	25.67	25.79	25.65	25.65
3829	NASDAQ	BPOPM	Mon, Feb 26, 2024	25.81	25.81	25.61	25.61
3828	NASDAQ	BPOPM	Fri, Feb 23, 2024	25.65	25.65	25.56	25.64
3827	NASDAQ	BPOPM	Thu, Feb 22, 2024	25.32	25.32	25.32	25.32
3826	NASDAQ	BPOPM	Tue, Feb 20, 2024	25.55	25.55	25.48	25.48
3825	NASDAQ	BPOPM	Fri, Feb 16, 2024	25.89	25.89	25.61	25.63
3824	NASDAQ	BPOPM	Thu, Feb 15, 2024	25.57	25.57	25.57	25.57
3823	NASDAQ	BPOPM	Wed, Feb 14, 2024	25.40	25.75	25.40	25.58
3822	NASDAQ	BPOPM	Tue, Feb 13, 2024	25.48	25.78	25.48	25.56
3821	NASDAQ	BPOPM	Mon, Feb 12, 2024	25.55	25.78	25.55	25.70
3820	NASDAQ	BPOPM	Fri, Feb 9, 2024	25.32	25.70	25.31	25.70
3819	NASDAQ	BPOPM	Thu, Feb 8, 2024	25.35	25.37	25.34	25.34
3818	NASDAQ	BPOPM	Tue, Feb 6, 2024	25.53	25.53	25.27	25.33
3817	NASDAQ	BPOPM	Fri, Feb 2, 2024	25.40	25.41	25.35	25.35
3816	NASDAQ	BPOPM	Thu, Feb 1, 2024	25.32	25.49	25.30	25.45
3815	NASDAQ	BPOPM	Wed, Jan 31, 2024	25.40	25.45	25.31	25.31
3814	NASDAQ	BPOPM	Tue, Jan 30, 2024	25.42	25.42	25.35	25.35
3813	NASDAQ	BPOPM	Mon, Jan 29, 2024	25.41	25.41	25.41	25.41
3812	NASDAQ	BPOPM	Fri, Jan 26, 2024	25.40	25.75	25.40	25.56
3811	NASDAQ	BPOPM	Thu, Jan 25, 2024	25.13	25.51	25.13	25.45
3810	NASDAQ	BPOPM	Wed, Jan 24, 2024	25.46	25.54	25.46	25.46
3809	NASDAQ	BPOPM	Tue, Jan 23, 2024	25.52	25.52	25.50	25.50
3808	NASDAQ	BPOPM	Mon, Jan 22, 2024	25.15	25.25	25.15	25.25
3807	NASDAQ	BPOPM	Fri, Jan 19, 2024	25.23	25.23	25.09	25.09
3806	NASDAQ	BPOPM	Thu, Jan 18, 2024	25.32	25.32	25.16	25.16
3805	NASDAQ	BPOPM	Wed, Jan 17, 2024	25.15	25.15	25.15	25.15
3804	NASDAQ	BPOPM	Tue, Jan 16, 2024	25.28	25.48	25.28	25.48
3803	NASDAQ	BPOPM	Thu, Jan 11, 2024	25.52	25.52	25.52	25.52
3802	NASDAQ	BPOPM	Wed, Jan 10, 2024	25.29	25.49	25.29	25.49
3801	NASDAQ	BPOPM	Tue, Jan 9, 2024	25.43	25.43	25.40	25.40
3800	NASDAQ	BPOPM	Mon, Jan 8, 2024	25.32	25.55	25.30	25.55
3799	NASDAQ	BPOPM	Fri, Jan 5, 2024	25.55	25.55	25.55	25.55
3798	NASDAQ	BPOPM	Thu, Jan 4, 2024	25.31	25.56	25.31	25.54
3797	NASDAQ	BPOPM	Wed, Jan 3, 2024	25.34	25.45	25.21	25.21
3796	NASDAQ	BPOPM	Tue, Jan 2, 2024	25.46	25.46	25.46	25.46
3795	NASDAQ	BPOPM	Fri, Dec 29, 2023	25.69	25.73	25.15	25.15
3794	NASDAQ	BPOPM	Thu, Dec 28, 2023	25.79	25.83	25.53	25.55
3793	NASDAQ	BPOPM	Wed, Dec 27, 2023	25.51	25.88	25.30	25.78
3792	NASDAQ	BPOPM	Tue, Dec 26, 2023	25.14	25.53	25.14	25.51
3791	NASDAQ	BPOPM	Fri, Dec 22, 2023	25.14	25.18	25.10	25.10
3790	NASDAQ	BPOPM	Thu, Dec 21, 2023	25.27	25.33	25.27	25.29
3789	NASDAQ	BPOPM	Wed, Dec 20, 2023	25.23	25.23	25.12	25.13
3788	NASDAQ	BPOPM	Tue, Dec 19, 2023	25.20	25.20	25.20	25.20
3787	NASDAQ	BPOPM	Mon, Dec 18, 2023	25.21	25.28	25.20	25.26
3786	NASDAQ	BPOPM	Thu, Dec 14, 2023	25.27	25.27	25.18	25.18
3785	NASDAQ	BPOPM	Tue, Dec 12, 2023	25.15	25.16	25.13	25.15
3784	NASDAQ	BPOPM	Mon, Dec 11, 2023	25.11	25.22	25.11	25.22
3783	NASDAQ	BPOPM	Fri, Dec 8, 2023	25.53	25.53	25.20	25.31
3782	NASDAQ	BPOPM	Wed, Dec 6, 2023	25.02	25.10	24.95	25.10
3781	NASDAQ	BPOPM	Tue, Dec 5, 2023	25.02	25.02	25.02	25.02
3780	NASDAQ	BPOPM	Mon, Dec 4, 2023	25.27	25.27	25.20	25.20
3779	NASDAQ	BPOPM	Thu, Nov 30, 2023	25.26	25.53	25.25	25.53
3778	NASDAQ	BPOPM	Wed, Nov 29, 2023	24.93	25.05	24.85	25.05
3777	NASDAQ	BPOPM	Tue, Nov 28, 2023	24.85	24.95	24.71	24.73
3776	NASDAQ	BPOPM	Mon, Nov 27, 2023	24.77	24.85	24.75	24.85
3775	NASDAQ	BPOPM	Wed, Nov 22, 2023	24.81	24.88	24.81	24.85
3774	NASDAQ	BPOPM	Tue, Nov 21, 2023	24.89	24.91	24.85	24.85
3773	NASDAQ	BPOPM	Mon, Nov 20, 2023	24.90	24.90	24.89	24.89
3772	NASDAQ	BPOPM	Fri, Nov 17, 2023	24.94	24.94	24.85	24.85
3771	NASDAQ	BPOPM	Thu, Nov 16, 2023	24.90	24.90	24.87	24.88
3770	NASDAQ	BPOPM	Wed, Nov 15, 2023	24.89	24.89	24.85	24.85
3769	NASDAQ	BPOPM	Tue, Nov 14, 2023	24.95	24.95	24.80	24.93
3768	NASDAQ	BPOPM	Mon, Nov 13, 2023	24.95	24.95	24.95	24.95
3767	NASDAQ	BPOPM	Fri, Nov 10, 2023	24.92	24.92	24.90	24.91
3766	NASDAQ	BPOPM	Thu, Nov 9, 2023	24.98	24.99	24.93	24.93
3765	NASDAQ	BPOPM	Wed, Nov 8, 2023	24.93	25.00	24.93	24.93
3764	NASDAQ	BPOPM	Mon, Nov 6, 2023	25.18	25.18	24.93	24.93
3763	NASDAQ	BPOPM	Fri, Nov 3, 2023	25.17	25.17	25.13	25.13
3762	NASDAQ	BPOPM	Thu, Nov 2, 2023	25.01	25.52	25.01	25.14
3761	NASDAQ	BPOPM	Wed, Nov 1, 2023	25.24	25.24	25.00	25.00
3760	NASDAQ	BPOPM	Tue, Oct 31, 2023	24.93	25.00	24.82	25.00
3759	NASDAQ	BPOPM	Mon, Oct 30, 2023	24.70	24.70	24.50	24.63
3758	NASDAQ	BPOPM	Fri, Oct 27, 2023	24.74	24.94	24.70	24.94
3757	NASDAQ	BPOPM	Thu, Oct 26, 2023	24.79	24.93	24.79	24.85
3756	NASDAQ	BPOPM	Fri, Oct 20, 2023	24.71	24.71	24.71	24.71
3755	NASDAQ	BPOPM	Wed, Oct 18, 2023	24.51	24.51	24.51	24.51
3754	NASDAQ	BPOPM	Tue, Oct 17, 2023	24.87	25.00	24.87	25.00
3753	NASDAQ	BPOPM	Fri, Oct 13, 2023	25.17	25.17	25.01	25.01
3752	NASDAQ	BPOPM	Mon, Oct 9, 2023	24.85	24.90	24.85	24.90
3751	NASDAQ	BPOPM	Fri, Oct 6, 2023	24.75	24.75	24.75	24.75
3750	NASDAQ	BPOPM	Wed, Oct 4, 2023	24.66	24.66	24.60	24.60
3749	NASDAQ	BPOPM	Tue, Oct 3, 2023	24.77	24.77	24.38	24.38
3748	NASDAQ	BPOPM	Mon, Oct 2, 2023	25.14	25.14	24.87	25.00
3747	NASDAQ	BPOPM	Fri, Sep 29, 2023	25.10	25.38	25.10	25.17
3746	NASDAQ	BPOPM	Thu, Sep 28, 2023	25.07	25.08	24.87	25.08
3745	NASDAQ	BPOPM	Wed, Sep 27, 2023	25.10	25.10	25.01	25.03
3744	NASDAQ	BPOPM	Tue, Sep 26, 2023	25.07	25.07	25.07	25.07
3743	NASDAQ	BPOPM	Mon, Sep 25, 2023	25.42	25.42	25.05	25.05
3742	NASDAQ	BPOPM	Fri, Sep 22, 2023	25.25	25.26	25.25	25.26
3741	NASDAQ	BPOPM	Wed, Sep 20, 2023	25.35	25.35	25.35	25.35
3740	NASDAQ	BPOPM	Tue, Sep 19, 2023	25.69	25.69	25.38	25.51
3739	NASDAQ	BPOPM	Fri, Sep 15, 2023	25.94	25.94	25.94	25.94
3738	NASDAQ	BPOPM	Tue, Sep 12, 2023	0.00	0.00	0.00	25.32
3737	NASDAQ	BPOPM	Mon, Sep 11, 2023	25.32	25.32	25.32	25.32
3736	NASDAQ	BPOPM	Fri, Sep 8, 2023	25.43	25.43	25.43	25.43
3735	NASDAQ	BPOPM	Thu, Sep 7, 2023	25.43	25.43	25.24	25.32
3734	NASDAQ	BPOPM	Wed, Sep 6, 2023	25.89	25.89	25.89	25.89
3733	NASDAQ	BPOPM	Tue, Sep 5, 2023	25.43	25.43	25.24	25.24
3732	NASDAQ	BPOPM	Thu, Aug 31, 2023	25.00	25.89	25.00	25.76
3731	NASDAQ	BPOPM	Wed, Aug 30, 2023	25.00	25.00	25.00	25.00
3730	NASDAQ	BPOPM	Tue, Aug 29, 2023	24.99	24.99	24.99	24.99
3729	NASDAQ	BPOPM	Mon, Aug 28, 2023	25.00	25.20	25.00	25.19
3728	NASDAQ	BPOPM	Fri, Aug 25, 2023	25.00	25.05	24.90	25.05
3727	NASDAQ	BPOPM	Thu, Aug 24, 2023	25.23	25.23	25.23	25.23
3726	NASDAQ	BPOPM	Wed, Aug 23, 2023	25.43	25.43	25.20	25.20
3725	NASDAQ	BPOPM	Mon, Aug 21, 2023	25.15	25.15	25.15	25.15
3724	NASDAQ	BPOPM	Fri, Aug 18, 2023	24.88	25.01	24.88	25.00
3723	NASDAQ	BPOPM	Thu, Aug 17, 2023	25.04	25.05	24.92	24.92
3722	NASDAQ	BPOPM	Wed, Aug 16, 2023	25.18	25.18	24.80	24.89
3721	NASDAQ	BPOPM	Tue, Aug 15, 2023	25.10	25.10	25.10	25.10
3720	NASDAQ	BPOPM	Mon, Aug 14, 2023	24.82	24.82	24.82	24.82
3719	NASDAQ	BPOPM	Fri, Aug 11, 2023	25.82	25.82	25.82	25.82
3718	NASDAQ	BPOPM	Thu, Aug 10, 2023	24.95	24.95	24.95	24.95
3717	NASDAQ	BPOPM	Tue, Aug 8, 2023	24.90	24.90	24.90	24.90
3716	NASDAQ	BPOPM	Thu, Aug 3, 2023	24.80	25.06	24.67	25.06
3715	NASDAQ	BPOPM	Wed, Aug 2, 2023	24.96	24.97	24.89	24.97
3714	NASDAQ	BPOPM	Tue, Aug 1, 2023	25.10	25.10	25.10	25.10
3713	NASDAQ	BPOPM	Mon, Jul 31, 2023	25.50	25.50	25.10	25.10
3712	NASDAQ	BPOPM	Fri, Jul 28, 2023	25.08	25.08	25.07	25.07
3711	NASDAQ	BPOPM	Thu, Jul 27, 2023	25.11	25.11	25.11	25.11
3710	NASDAQ	BPOPM	Wed, Jul 26, 2023	25.35	25.35	25.10	25.10
3709	NASDAQ	BPOPM	Tue, Jul 25, 2023	25.01	25.17	25.01	25.15
3708	NASDAQ	BPOPM	Fri, Jul 21, 2023	25.45	25.45	25.40	25.40
3707	NASDAQ	BPOPM	Tue, Jul 18, 2023	25.03	25.03	25.03	25.03
3706	NASDAQ	BPOPM	Mon, Jul 17, 2023	25.05	25.05	25.02	25.02
3705	NASDAQ	BPOPM	Thu, Jul 13, 2023	25.36	25.40	25.23	25.25
3704	NASDAQ	BPOPM	Wed, Jul 12, 2023	25.47	25.50	25.26	25.40
3703	NASDAQ	BPOPM	Tue, Jul 11, 2023	25.02	25.51	25.01	25.51
3702	NASDAQ	BPOPM	Fri, Jul 7, 2023	24.95	24.95	24.81	24.95
3701	NASDAQ	BPOPM	Thu, Jul 6, 2023	25.78	25.78	25.32	25.33
3700	NASDAQ	BPOPM	Wed, Jul 5, 2023	25.59	25.89	25.10	25.89
3699	NASDAQ	BPOPM	Fri, Jun 30, 2023	25.24	25.87	25.00	25.67
3698	NASDAQ	BPOPM	Thu, Jun 29, 2023	24.91	24.91	24.90	24.90
3697	NASDAQ	BPOPM	Wed, Jun 28, 2023	24.93	24.93	24.93	24.93
3696	NASDAQ	BPOPM	Tue, Jun 27, 2023	24.79	24.83	24.68	24.83
3695	NASDAQ	BPOPM	Mon, Jun 26, 2023	24.87	24.87	24.70	24.80
3694	NASDAQ	BPOPM	Fri, Jun 23, 2023	24.87	24.87	24.87	24.87
3693	NASDAQ	BPOPM	Wed, Jun 21, 2023	24.89	25.00	24.89	25.00
3692	NASDAQ	BPOPM	Tue, Jun 20, 2023	24.91	25.00	24.91	24.99
3691	NASDAQ	BPOPM	Fri, Jun 16, 2023	25.00	25.00	25.00	25.00
3690	NASDAQ	BPOPM	Thu, Jun 15, 2023	24.99	25.00	24.99	25.00
3689	NASDAQ	BPOPM	Wed, Jun 14, 2023	25.16	25.16	24.92	24.92
3688	NASDAQ	BPOPM	Tue, Jun 13, 2023	25.47	25.50	25.47	25.50
3687	NASDAQ	BPOPM	Mon, Jun 12, 2023	25.37	25.75	25.37	25.75
3686	NASDAQ	BPOPM	Fri, Jun 9, 2023	25.75	25.75	25.75	25.75
3685	NASDAQ	BPOPM	Thu, Jun 8, 2023	25.75	25.75	25.75	25.75
3684	NASDAQ	BPOPM	Wed, Jun 7, 2023	25.56	25.56	25.56	25.56
3683	NASDAQ	BPOPM	Tue, Jun 6, 2023	25.50	25.64	25.50	25.64
3682	NASDAQ	BPOPM	Mon, Jun 5, 2023	25.75	25.75	25.75	25.75
3681	NASDAQ	BPOPM	Fri, Jun 2, 2023	25.58	25.75	25.49	25.72
3680	NASDAQ	BPOPM	Thu, Jun 1, 2023	25.40	25.55	25.40	25.53
3679	NASDAQ	BPOPM	Wed, May 31, 2023	25.59	25.74	25.49	25.50
3678	NASDAQ	BPOPM	Tue, May 30, 2023	25.42	25.42	25.12	25.12
3677	NASDAQ	BPOPM	Fri, May 26, 2023	25.76	25.76	25.42	25.42
3676	NASDAQ	BPOPM	Thu, May 25, 2023	25.19	25.19	25.19	25.19
3675	NASDAQ	BPOPM	Wed, May 24, 2023	25.01	25.54	25.01	25.50
3674	NASDAQ	BPOPM	Tue, May 23, 2023	25.24	25.49	25.24	25.49
3673	NASDAQ	BPOPM	Mon, May 22, 2023	25.23	25.23	25.23	25.23
3672	NASDAQ	BPOPM	Thu, May 18, 2023	25.20	25.20	25.11	25.11
3671	NASDAQ	BPOPM	Wed, May 17, 2023	25.00	25.00	24.94	24.94
3670	NASDAQ	BPOPM	Tue, May 16, 2023	25.00	25.04	25.00	25.02
3669	NASDAQ	BPOPM	Fri, May 12, 2023	25.15	25.15	25.15	25.15
3668	NASDAQ	BPOPM	Thu, May 11, 2023	24.81	24.81	24.81	24.81
3667	NASDAQ	BPOPM	Wed, May 10, 2023	24.99	25.13	24.87	24.91
3666	NASDAQ	BPOPM	Tue, May 9, 2023	24.79	24.79	24.79	24.79
3665	NASDAQ	BPOPM	Fri, May 5, 2023	24.95	25.05	24.95	25.05
3664	NASDAQ	BPOPM	Thu, May 4, 2023	24.95	24.95	23.92	24.66
3663	NASDAQ	BPOPM	Wed, May 3, 2023	25.30	25.30	25.08	25.08
3662	NASDAQ	BPOPM	Tue, May 2, 2023	25.21	25.25	25.08	25.25
3661	NASDAQ	BPOPM	Mon, May 1, 2023	25.50	25.50	25.27	25.27
3660	NASDAQ	BPOPM	Fri, Apr 28, 2023	25.32	25.78	25.32	25.78
3659	NASDAQ	BPOPM	Mon, Apr 24, 2023	25.49	25.49	25.11	25.11
3658	NASDAQ	BPOPM	Fri, Apr 21, 2023	25.10	25.10	25.09	25.10
3657	NASDAQ	BPOPM	Thu, Apr 20, 2023	25.38	25.45	25.20	25.20
3656	NASDAQ	BPOPM	Wed, Apr 19, 2023	25.01	25.01	25.01	25.01
3655	NASDAQ	BPOPM	Tue, Apr 18, 2023	25.10	25.49	25.10	25.40
3654	NASDAQ	BPOPM	Mon, Apr 17, 2023	25.50	25.50	25.30	25.30
3653	NASDAQ	BPOPM	Fri, Apr 14, 2023	25.57	25.57	25.09	25.15
3652	NASDAQ	BPOPM	Wed, Apr 12, 2023	24.82	24.93	24.82	24.93
3651	NASDAQ	BPOPM	Tue, Apr 11, 2023	25.18	25.61	25.18	25.20
3650	NASDAQ	BPOPM	Thu, Apr 6, 2023	25.02	25.02	25.02	25.02
3649	NASDAQ	BPOPM	Wed, Apr 5, 2023	25.00	25.00	25.00	25.00
3648	NASDAQ	BPOPM	Tue, Apr 4, 2023	24.99	25.69	24.94	25.47
3647	NASDAQ	BPOPM	Mon, Apr 3, 2023	24.89	25.57	24.69	25.52
3646	NASDAQ	BPOPM	Fri, Mar 31, 2023	25.81	25.96	25.60	25.96
3645	NASDAQ	BPOPM	Thu, Mar 30, 2023	25.00	25.89	24.99	25.52
3644	NASDAQ	BPOPM	Wed, Mar 29, 2023	24.75	25.10	24.75	25.08
3643	NASDAQ	BPOPM	Tue, Mar 28, 2023	24.46	24.87	24.46	24.87
3642	NASDAQ	BPOPM	Mon, Mar 27, 2023	24.45	24.51	24.25	24.45
3641	NASDAQ	BPOPM	Fri, Mar 24, 2023	24.00	24.40	24.00	24.33
3640	NASDAQ	BPOPM	Thu, Mar 23, 2023	23.66	24.15	23.59	23.89
3639	NASDAQ	BPOPM	Wed, Mar 22, 2023	24.00	24.25	23.51	23.51
3638	NASDAQ	BPOPM	Tue, Mar 21, 2023	24.00	24.00	23.75	24.00
3637	NASDAQ	BPOPM	Mon, Mar 20, 2023	24.48	24.72	23.13	23.68
3636	NASDAQ	BPOPM	Fri, Mar 17, 2023	24.05	24.39	23.90	23.90
3635	NASDAQ	BPOPM	Thu, Mar 16, 2023	24.00	24.65	24.00	24.65
3634	NASDAQ	BPOPM	Wed, Mar 15, 2023	23.51	24.02	23.01	24.02
3633	NASDAQ	BPOPM	Tue, Mar 14, 2023	23.00	24.37	22.94	23.52
3632	NASDAQ	BPOPM	Mon, Mar 13, 2023	20.81	23.11	20.61	22.53
3631	NASDAQ	BPOPM	Fri, Mar 10, 2023	24.59	24.65	23.75	23.90
3630	NASDAQ	BPOPM	Thu, Mar 9, 2023	24.87	24.94	24.40	24.73
3629	NASDAQ	BPOPM	Wed, Mar 8, 2023	24.82	25.00	24.82	24.95
3628	NASDAQ	BPOPM	Tue, Mar 7, 2023	25.01	25.04	24.88	24.95
3627	NASDAQ	BPOPM	Mon, Mar 6, 2023	25.06	25.07	24.96	25.02
3626	NASDAQ	BPOPM	Fri, Mar 3, 2023	24.99	25.18	24.99	25.01
3625	NASDAQ	BPOPM	Thu, Mar 2, 2023	24.95	25.03	24.87	24.99
3624	NASDAQ	BPOPM	Wed, Mar 1, 2023	24.80	25.08	24.78	25.01
3623	NASDAQ	BPOPM	Tue, Feb 28, 2023	25.08	25.34	24.72	24.72
3622	NASDAQ	BPOPM	Mon, Feb 27, 2023	25.34	25.42	25.34	25.42
3621	NASDAQ	BPOPM	Fri, Feb 24, 2023	25.47	25.47	25.17	25.26
3620	NASDAQ	BPOPM	Thu, Feb 23, 2023	25.17	25.69	25.17	25.35
3619	NASDAQ	BPOPM	Wed, Feb 22, 2023	25.26	25.44	25.22	25.40
3618	NASDAQ	BPOPM	Tue, Feb 21, 2023	25.52	25.78	25.35	25.60
3617	NASDAQ	BPOPM	Fri, Feb 17, 2023	25.36	25.44	25.36	25.44
3616	NASDAQ	BPOPM	Thu, Feb 16, 2023	25.60	25.60	25.60	25.60
3615	NASDAQ	BPOPM	Wed, Feb 15, 2023	25.72	25.72	25.55	25.55
3614	NASDAQ	BPOPM	Tue, Feb 14, 2023	25.64	25.78	25.64	25.78
3613	NASDAQ	BPOPM	Mon, Feb 13, 2023	25.94	25.94	25.70	25.79
3612	NASDAQ	BPOPM	Fri, Feb 10, 2023	25.75	25.75	25.53	25.53
3611	NASDAQ	BPOPM	Thu, Feb 9, 2023	25.62	25.75	25.55	25.75
3610	NASDAQ	BPOPM	Wed, Feb 8, 2023	25.28	25.38	25.23	25.27
3609	NASDAQ	BPOPM	Tue, Feb 7, 2023	25.57	25.61	25.12	25.35
3608	NASDAQ	BPOPM	Mon, Feb 6, 2023	25.48	25.80	25.48	25.60
3607	NASDAQ	BPOPM	Fri, Feb 3, 2023	25.46	25.46	25.46	25.46
3606	NASDAQ	BPOPM	Thu, Feb 2, 2023	25.45	25.87	25.26	25.84
3605	NASDAQ	BPOPM	Wed, Feb 1, 2023	25.29	25.48	25.28	25.48
3604	NASDAQ	BPOPM	Tue, Jan 31, 2023	25.28	25.37	25.04	25.30
3603	NASDAQ	BPOPM	Mon, Jan 30, 2023	24.99	25.32	24.95	25.32
3602	NASDAQ	BPOPM	Fri, Jan 27, 2023	25.03	25.15	24.95	24.95
3601	NASDAQ	BPOPM	Thu, Jan 26, 2023	24.91	25.00	24.90	24.95
3600	NASDAQ	BPOPM	Wed, Jan 25, 2023	25.41	25.41	24.91	24.91
3599	NASDAQ	BPOPM	Tue, Jan 24, 2023	24.99	25.00	24.96	24.96
3598	NASDAQ	BPOPM	Mon, Jan 23, 2023	24.99	25.11	24.92	24.92
3597	NASDAQ	BPOPM	Fri, Jan 20, 2023	25.18	25.18	24.84	24.84
3596	NASDAQ	BPOPM	Thu, Jan 19, 2023	24.95	24.98	24.87	24.87
3595	NASDAQ	BPOPM	Wed, Jan 18, 2023	25.00	25.01	24.92	24.92
3594	NASDAQ	BPOPM	Tue, Jan 17, 2023	24.83	25.04	24.83	24.88
3593	NASDAQ	BPOPM	Fri, Jan 13, 2023	25.04	25.14	24.90	24.90
3592	NASDAQ	BPOPM	Thu, Jan 12, 2023	25.00	25.24	24.97	25.00
3591	NASDAQ	BPOPM	Wed, Jan 11, 2023	25.49	25.49	25.10	25.12
3590	NASDAQ	BPOPM	Tue, Jan 10, 2023	25.30	25.49	25.30	25.49
3589	NASDAQ	BPOPM	Fri, Jan 6, 2023	25.05	25.25	25.05	25.25
3588	NASDAQ	BPOPM	Thu, Jan 5, 2023	25.18	25.21	25.17	25.19
3587	NASDAQ	BPOPM	Wed, Jan 4, 2023	25.23	25.23	24.95	25.19
3586	NASDAQ	BPOPM	Tue, Jan 3, 2023	25.19	25.19	25.05	25.16
3585	NASDAQ	BPOPM	Fri, Dec 30, 2022	24.96	25.32	24.64	25.22
3584	NASDAQ	BPOPM	Thu, Dec 29, 2022	24.75	24.94	24.75	24.94
3583	NASDAQ	BPOPM	Wed, Dec 28, 2022	24.92	24.94	24.75	24.94
3582	NASDAQ	BPOPM	Tue, Dec 27, 2022	24.71	24.94	24.71	24.90
3581	NASDAQ	BPOPM	Fri, Dec 23, 2022	25.40	25.40	24.70	25.05
3580	NASDAQ	BPOPM	Thu, Dec 22, 2022	25.11	25.74	25.07	25.74
3579	NASDAQ	BPOPM	Mon, Dec 19, 2022	25.50	25.50	25.25	25.47
3578	NASDAQ	BPOPM	Wed, Dec 14, 2022	25.15	25.50	25.15	25.50
3577	NASDAQ	BPOPM	Tue, Dec 13, 2022	25.00	25.15	25.00	25.07
3576	NASDAQ	BPOPM	Mon, Dec 12, 2022	24.90	25.15	24.84	24.84
3575	NASDAQ	BPOPM	Thu, Dec 8, 2022	25.08	25.10	25.07	25.10
3574	NASDAQ	BPOPM	Wed, Dec 7, 2022	25.27	25.37	25.27	25.35
3573	NASDAQ	BPOPM	Tue, Dec 6, 2022	25.08	25.09	24.98	25.09
3572	NASDAQ	BPOPM	Mon, Dec 5, 2022	25.08	25.08	25.08	25.08
3571	NASDAQ	BPOPM	Fri, Dec 2, 2022	25.46	25.59	25.07	25.59
3570	NASDAQ	BPOPM	Thu, Dec 1, 2022	25.14	25.90	25.05	25.90
3569	NASDAQ	BPOPM	Wed, Nov 30, 2022	25.28	25.28	24.98	25.04
3568	NASDAQ	BPOPM	Tue, Nov 29, 2022	24.99	25.11	24.99	25.11
3567	NASDAQ	BPOPM	Mon, Nov 28, 2022	25.03	25.05	25.03	25.05
3566	NASDAQ	BPOPM	Wed, Nov 23, 2022	25.19	25.29	25.16	25.29
3565	NASDAQ	BPOPM	Tue, Nov 22, 2022	24.90	25.34	24.90	25.20
3564	NASDAQ	BPOPM	Mon, Nov 21, 2022	25.40	25.45	25.15	25.29
3563	NASDAQ	BPOPM	Fri, Nov 18, 2022	25.15	25.42	25.12	25.42
3562	NASDAQ	BPOPM	Thu, Nov 17, 2022	25.25	26.00	25.07	26.00
3561	NASDAQ	BPOPM	Wed, Nov 16, 2022	25.50	25.51	25.46	25.51
3560	NASDAQ	BPOPM	Tue, Nov 15, 2022	25.23	26.73	25.23	26.05
3559	NASDAQ	BPOPM	Mon, Nov 14, 2022	26.25	26.25	26.25	26.25
3558	NASDAQ	BPOPM	Fri, Nov 11, 2022	26.13	26.57	26.13	26.36
3557	NASDAQ	BPOPM	Thu, Nov 10, 2022	25.35	25.72	25.35	25.72
3556	NASDAQ	BPOPM	Wed, Nov 9, 2022	25.35	25.40	25.25	25.30
3555	NASDAQ	BPOPM	Tue, Nov 8, 2022	25.24	25.35	25.24	25.35
3554	NASDAQ	BPOPM	Mon, Nov 7, 2022	25.14	25.50	25.10	25.49
3553	NASDAQ	BPOPM	Fri, Nov 4, 2022	25.18	25.27	25.18	25.27
3552	NASDAQ	BPOPM	Thu, Nov 3, 2022	25.06	25.44	25.06	25.37
3551	NASDAQ	BPOPM	Wed, Nov 2, 2022	25.39	25.39	25.15	25.18
3550	NASDAQ	BPOPM	Tue, Nov 1, 2022	25.40	25.40	25.32	25.32
3549	NASDAQ	BPOPM	Mon, Oct 31, 2022	25.12	25.59	25.12	25.59
3548	NASDAQ	BPOPM	Thu, Oct 27, 2022	25.60	25.60	25.60	25.60
3547	NASDAQ	BPOPM	Wed, Oct 26, 2022	25.65	25.65	25.60	25.60
3546	NASDAQ	BPOPM	Tue, Oct 25, 2022	25.60	25.60	25.60	25.60
3545	NASDAQ	BPOPM	Mon, Oct 24, 2022	25.63	25.94	25.25	25.94
3544	NASDAQ	BPOPM	Thu, Oct 20, 2022	25.43	25.43	25.40	25.40
3543	NASDAQ	BPOPM	Tue, Oct 18, 2022	25.38	25.38	25.38	25.38
3542	NASDAQ	BPOPM	Fri, Oct 14, 2022	25.50	25.50	25.25	25.25
3541	NASDAQ	BPOPM	Tue, Oct 11, 2022	25.23	25.23	25.23	25.23
3540	NASDAQ	BPOPM	Mon, Oct 10, 2022	25.09	25.25	25.09	25.25
3539	NASDAQ	BPOPM	Thu, Oct 6, 2022	25.40	25.40	25.25	25.38
3538	NASDAQ	BPOPM	Wed, Oct 5, 2022	25.47	25.60	25.00	25.36
3537	NASDAQ	BPOPM	Tue, Oct 4, 2022	25.51	25.74	25.13	25.50
3536	NASDAQ	BPOPM	Mon, Oct 3, 2022	25.34	25.63	25.11	25.61
3535	NASDAQ	BPOPM	Fri, Sep 30, 2022	25.25	26.00	25.10	25.93
3534	NASDAQ	BPOPM	Thu, Sep 29, 2022	25.25	25.25	25.00	25.08
3533	NASDAQ	BPOPM	Wed, Sep 28, 2022	25.16	25.33	25.14	25.33
3532	NASDAQ	BPOPM	Tue, Sep 27, 2022	25.24	25.50	25.24	25.50
3531	NASDAQ	BPOPM	Mon, Sep 26, 2022	25.26	25.38	25.09	25.12
3530	NASDAQ	BPOPM	Fri, Sep 23, 2022	25.56	25.56	25.12	25.23
3529	NASDAQ	BPOPM	Thu, Sep 22, 2022	25.60	25.61	25.59	25.61
3528	NASDAQ	BPOPM	Wed, Sep 21, 2022	25.90	25.90	25.80	25.80
3527	NASDAQ	BPOPM	Mon, Sep 19, 2022	25.71	25.79	25.69	25.69
3526	NASDAQ	BPOPM	Fri, Sep 16, 2022	26.00	26.00	25.77	25.89
3525	NASDAQ	BPOPM	Thu, Sep 15, 2022	25.84	25.84	25.84	25.84
3524	NASDAQ	BPOPM	Wed, Sep 14, 2022	26.00	26.25	25.81	26.02
3523	NASDAQ	BPOPM	Tue, Sep 13, 2022	26.48	26.48	26.38	26.38
3522	NASDAQ	BPOPM	Mon, Sep 12, 2022	26.15	26.20	26.15	26.20
3521	NASDAQ	BPOPM	Fri, Sep 9, 2022	25.90	25.99	25.90	25.99
3520	NASDAQ	BPOPM	Thu, Sep 8, 2022	26.10	26.10	25.75	25.76
3519	NASDAQ	BPOPM	Wed, Sep 7, 2022	26.08	26.08	25.80	26.05
3518	NASDAQ	BPOPM	Tue, Sep 6, 2022	25.89	25.89	25.73	25.85
3517	NASDAQ	BPOPM	Fri, Sep 2, 2022	25.74	26.50	25.69	25.75
3516	NASDAQ	BPOPM	Wed, Aug 31, 2022	26.06	26.20	25.93	25.93
3515	NASDAQ	BPOPM	Tue, Aug 30, 2022	26.11	26.31	26.04	26.28
3514	NASDAQ	BPOPM	Mon, Aug 29, 2022	26.15	26.15	26.04	26.04
3513	NASDAQ	BPOPM	Fri, Aug 26, 2022	26.19	26.19	26.19	26.19
3512	NASDAQ	BPOPM	Thu, Aug 25, 2022	26.00	26.09	25.91	26.09
3511	NASDAQ	BPOPM	Wed, Aug 24, 2022	25.98	25.98	25.93	25.98
3510	NASDAQ	BPOPM	Tue, Aug 23, 2022	25.82	25.97	25.82	25.87
3509	NASDAQ	BPOPM	Mon, Aug 22, 2022	26.30	26.32	25.90	25.90
3508	NASDAQ	BPOPM	Fri, Aug 19, 2022	26.56	26.56	26.31	26.31
3507	NASDAQ	BPOPM	Thu, Aug 18, 2022	26.24	26.24	26.24	26.24
3506	NASDAQ	BPOPM	Wed, Aug 17, 2022	26.48	26.48	26.42	26.44
3505	NASDAQ	BPOPM	Mon, Aug 15, 2022	26.49	26.75	26.46	26.51
3504	NASDAQ	BPOPM	Fri, Aug 12, 2022	26.46	26.50	26.46	26.50
3503	NASDAQ	BPOPM	Thu, Aug 11, 2022	26.66	26.66	26.60	26.60
3502	NASDAQ	BPOPM	Wed, Aug 10, 2022	26.76	27.00	26.69	26.69
3501	NASDAQ	BPOPM	Tue, Aug 9, 2022	26.68	27.24	26.44	27.24
3500	NASDAQ	BPOPM	Mon, Aug 8, 2022	26.58	26.91	26.43	26.91
3499	NASDAQ	BPOPM	Fri, Aug 5, 2022	26.46	26.90	26.39	26.88
3498	NASDAQ	BPOPM	Thu, Aug 4, 2022	26.84	27.22	26.52	27.20
3497	NASDAQ	BPOPM	Wed, Aug 3, 2022	27.19	27.19	27.19	27.19
3496	NASDAQ	BPOPM	Tue, Aug 2, 2022	26.87	26.91	26.87	26.91
3495	NASDAQ	BPOPM	Mon, Aug 1, 2022	26.94	27.06	26.70	26.95
3494	NASDAQ	BPOPM	Fri, Jul 29, 2022	26.23	27.14	26.20	27.00
3493	NASDAQ	BPOPM	Thu, Jul 28, 2022	26.36	26.43	26.17	26.17
3492	NASDAQ	BPOPM	Wed, Jul 27, 2022	26.94	26.94	26.94	26.94
3491	NASDAQ	BPOPM	Fri, Jul 22, 2022	25.87	25.87	25.87	25.87
3490	NASDAQ	BPOPM	Thu, Jul 21, 2022	25.96	25.96	25.96	25.96
3489	NASDAQ	BPOPM	Wed, Jul 20, 2022	26.12	26.12	26.12	26.12
3488	NASDAQ	BPOPM	Mon, Jul 18, 2022	25.86	25.86	25.82	25.82
3487	NASDAQ	BPOPM	Fri, Jul 15, 2022	25.82	25.82	25.82	25.82
3486	NASDAQ	BPOPM	Thu, Jul 14, 2022	25.82	25.85	25.82	25.85
3485	NASDAQ	BPOPM	Wed, Jul 13, 2022	26.05	26.05	25.83	25.83
3484	NASDAQ	BPOPM	Tue, Jul 12, 2022	26.02	26.53	26.02	26.53
3483	NASDAQ	BPOPM	Mon, Jul 11, 2022	25.97	25.97	25.97	25.97
3482	NASDAQ	BPOPM	Thu, Jul 7, 2022	25.93	26.00	25.93	26.00
3481	NASDAQ	BPOPM	Wed, Jul 6, 2022	26.25	26.25	25.50	26.00
3480	NASDAQ	BPOPM	Fri, Jul 1, 2022	26.75	26.75	26.21	26.39
3479	NASDAQ	BPOPM	Thu, Jun 30, 2022	25.98	26.92	25.96	26.88
3478	NASDAQ	BPOPM	Wed, Jun 29, 2022	25.65	25.65	25.50	25.50
3477	NASDAQ	BPOPM	Tue, Jun 28, 2022	26.13	26.13	26.09	26.09
3476	NASDAQ	BPOPM	Mon, Jun 27, 2022	25.99	26.61	25.75	26.00
3475	NASDAQ	BPOPM	Thu, Jun 23, 2022	25.92	26.14	25.75	26.13
3474	NASDAQ	BPOPM	Tue, Jun 21, 2022	25.63	26.50	25.63	25.78
3473	NASDAQ	BPOPM	Fri, Jun 17, 2022	26.00	26.00	26.00	26.00
3472	NASDAQ	BPOPM	Thu, Jun 16, 2022	26.00	26.00	26.00	26.00
3471	NASDAQ	BPOPM	Wed, Jun 15, 2022	26.44	26.44	26.35	26.35
3470	NASDAQ	BPOPM	Tue, Jun 14, 2022	25.75	25.75	25.75	25.75
3469	NASDAQ	BPOPM	Mon, Jun 13, 2022	26.10	26.10	25.38	25.96
3468	NASDAQ	BPOPM	Fri, Jun 10, 2022	26.15	26.25	26.10	26.10
3467	NASDAQ	BPOPM	Thu, Jun 9, 2022	26.50	26.50	26.29	26.30
3466	NASDAQ	BPOPM	Wed, Jun 8, 2022	26.46	27.14	26.46	26.50
3465	NASDAQ	BPOPM	Tue, Jun 7, 2022	26.35	26.46	26.21	26.46
3464	NASDAQ	BPOPM	Mon, Jun 6, 2022	26.33	26.54	26.09	26.09
3463	NASDAQ	BPOPM	Fri, Jun 3, 2022	26.07	26.07	25.75	26.07
3462	NASDAQ	BPOPM	Thu, Jun 2, 2022	25.81	26.04	25.81	26.04
3461	NASDAQ	BPOPM	Wed, Jun 1, 2022	25.79	26.25	25.79	26.20
3460	NASDAQ	BPOPM	Tue, May 31, 2022	26.69	26.87	25.60	25.60
3459	NASDAQ	BPOPM	Fri, May 27, 2022	26.45	27.41	26.45	26.68
3458	NASDAQ	BPOPM	Thu, May 26, 2022	26.40	26.43	26.36	26.40
3457	NASDAQ	BPOPM	Wed, May 25, 2022	26.24	26.47	26.24	26.45
3456	NASDAQ	BPOPM	Tue, May 24, 2022	26.13	26.38	26.05	26.38
3455	NASDAQ	BPOPM	Mon, May 23, 2022	26.25	26.25	26.17	26.18
3454	NASDAQ	BPOPM	Fri, May 20, 2022	26.21	26.21	26.21	26.21
3453	NASDAQ	BPOPM	Thu, May 19, 2022	26.19	26.21	26.19	26.21
3452	NASDAQ	BPOPM	Wed, May 18, 2022	26.09	26.31	25.98	26.10
3451	NASDAQ	BPOPM	Tue, May 17, 2022	26.10	26.11	26.10	26.10
3450	NASDAQ	BPOPM	Mon, May 16, 2022	26.00	26.00	26.00	26.00
3449	NASDAQ	BPOPM	Fri, May 13, 2022	26.16	26.16	26.00	26.00
3448	NASDAQ	BPOPM	Thu, May 12, 2022	26.00	26.00	25.58	25.58
3447	NASDAQ	BPOPM	Wed, May 11, 2022	26.05	26.05	25.86	25.86
3446	NASDAQ	BPOPM	Tue, May 10, 2022	26.20	26.20	25.98	26.00
3445	NASDAQ	BPOPM	Fri, May 6, 2022	25.86	26.19	25.83	26.19
3444	NASDAQ	BPOPM	Thu, May 5, 2022	26.00	26.19	25.85	25.85
3443	NASDAQ	BPOPM	Wed, May 4, 2022	25.75	25.75	25.75	25.75
3442	NASDAQ	BPOPM	Tue, May 3, 2022	25.96	26.03	25.96	26.03
3441	NASDAQ	BPOPM	Mon, May 2, 2022	26.03	26.24	25.62	26.09
3440	NASDAQ	BPOPM	Fri, Apr 29, 2022	25.93	26.30	25.91	26.30
3439	NASDAQ	BPOPM	Thu, Apr 28, 2022	25.65	25.78	25.23	25.70
3438	NASDAQ	BPOPM	Wed, Apr 27, 2022	25.65	25.65	25.65	25.65
3437	NASDAQ	BPOPM	Thu, Apr 21, 2022	25.65	25.65	25.65	25.65
3436	NASDAQ	BPOPM	Wed, Apr 20, 2022	25.73	25.90	25.70	25.70
3435	NASDAQ	BPOPM	Tue, Apr 19, 2022	25.75	25.88	25.75	25.85
3434	NASDAQ	BPOPM	Mon, Apr 18, 2022	25.65	25.65	25.65	25.65
3433	NASDAQ	BPOPM	Thu, Apr 14, 2022	25.65	25.65	25.65	25.65
3432	NASDAQ	BPOPM	Wed, Apr 13, 2022	25.53	25.53	25.53	25.53
3431	NASDAQ	BPOPM	Tue, Apr 12, 2022	25.62	25.62	25.62	25.62
3430	NASDAQ	BPOPM	Mon, Apr 11, 2022	25.65	25.65	25.65	25.65
3429	NASDAQ	BPOPM	Fri, Apr 8, 2022	25.87	25.87	25.85	25.85
3428	NASDAQ	BPOPM	Thu, Apr 7, 2022	25.80	26.00	25.74	25.97
3427	NASDAQ	BPOPM	Wed, Apr 6, 2022	25.59	25.62	25.59	25.62
3426	NASDAQ	BPOPM	Tue, Apr 5, 2022	25.64	25.78	25.64	25.72
3425	NASDAQ	BPOPM	Fri, Apr 1, 2022	25.95	25.95	25.95	25.95
3424	NASDAQ	BPOPM	Thu, Mar 31, 2022	25.86	25.86	25.56	25.56
3423	NASDAQ	BPOPM	Wed, Mar 30, 2022	25.87	25.87	25.87	25.87
3422	NASDAQ	BPOPM	Tue, Mar 29, 2022	25.77	25.89	25.72	25.83
3421	NASDAQ	BPOPM	Mon, Mar 28, 2022	25.55	25.70	25.55	25.60
3420	NASDAQ	BPOPM	Tue, Mar 22, 2022	25.79	25.79	25.72	25.72
3419	NASDAQ	BPOPM	Fri, Mar 18, 2022	25.60	25.85	25.50	25.83
3418	NASDAQ	BPOPM	Thu, Mar 17, 2022	25.60	25.69	25.57	25.69
3417	NASDAQ	BPOPM	Wed, Mar 16, 2022	25.60	25.60	25.60	25.60
3416	NASDAQ	BPOPM	Mon, Mar 14, 2022	25.28	25.50	25.28	25.50
3415	NASDAQ	BPOPM	Fri, Mar 11, 2022	25.50	25.52	25.45	25.45
3414	NASDAQ	BPOPM	Thu, Mar 10, 2022	25.55	25.66	25.55	25.66
3413	NASDAQ	BPOPM	Wed, Mar 9, 2022	25.60	25.75	25.50	25.50
3412	NASDAQ	BPOPM	Tue, Mar 8, 2022	25.50	25.50	25.50	25.50
3411	NASDAQ	BPOPM	Mon, Mar 7, 2022	25.57	25.59	25.55	25.56
3410	NASDAQ	BPOPM	Thu, Mar 3, 2022	25.89	25.90	25.60	25.60
3409	NASDAQ	BPOPM	Wed, Mar 2, 2022	25.92	25.92	25.79	25.79
3408	NASDAQ	BPOPM	Tue, Mar 1, 2022	25.58	26.00	25.58	26.00
3407	NASDAQ	BPOPM	Mon, Feb 28, 2022	25.53	25.60	25.45	25.45
3406	NASDAQ	BPOPM	Fri, Feb 25, 2022	25.55	25.60	25.45	25.60
3405	NASDAQ	BPOPM	Thu, Feb 24, 2022	25.65	25.65	25.52	25.54
3404	NASDAQ	BPOPM	Wed, Feb 23, 2022	25.87	25.87	25.55	25.55
3403	NASDAQ	BPOPM	Thu, Feb 17, 2022	25.69	25.69	25.55	25.55
3402	NASDAQ	BPOPM	Wed, Feb 16, 2022	25.50	25.65	25.50	25.65
3401	NASDAQ	BPOPM	Tue, Feb 15, 2022	25.35	25.38	25.35	25.35
3400	NASDAQ	BPOPM	Mon, Feb 14, 2022	25.45	25.45	25.28	25.28
3399	NASDAQ	BPOPM	Fri, Feb 11, 2022	25.44	25.50	25.40	25.50
3398	NASDAQ	BPOPM	Thu, Feb 10, 2022	25.37	25.41	25.37	25.41
3397	NASDAQ	BPOPM	Wed, Feb 9, 2022	25.55	25.55	25.41	25.41
3396	NASDAQ	BPOPM	Tue, Feb 8, 2022	25.39	25.53	25.39	25.53
3395	NASDAQ	BPOPM	Mon, Feb 7, 2022	25.40	25.57	25.38	25.57
3394	NASDAQ	BPOPM	Fri, Feb 4, 2022	25.50	25.50	25.37	25.40
3393	NASDAQ	BPOPM	Thu, Feb 3, 2022	25.37	25.60	25.37	25.58
3392	NASDAQ	BPOPM	Wed, Feb 2, 2022	25.65	26.08	25.39	25.55
3391	NASDAQ	BPOPM	Tue, Feb 1, 2022	25.62	25.72	25.50	25.72
3390	NASDAQ	BPOPM	Mon, Jan 31, 2022	25.52	26.12	25.44	25.44
3389	NASDAQ	BPOPM	Fri, Jan 28, 2022	25.65	25.76	25.55	25.56
3388	NASDAQ	BPOPM	Thu, Jan 27, 2022	25.75	25.82	25.65	25.65
3387	NASDAQ	BPOPM	Wed, Jan 26, 2022	26.00	26.02	25.65	25.67
3386	NASDAQ	BPOPM	Tue, Jan 25, 2022	25.95	25.95	25.95	25.95
3385	NASDAQ	BPOPM	Mon, Jan 24, 2022	25.95	25.95	25.65	25.67
3384	NASDAQ	BPOPM	Fri, Jan 21, 2022	25.98	25.99	25.95	25.99
3383	NASDAQ	BPOPM	Thu, Jan 20, 2022	25.82	25.91	25.82	25.91
3382	NASDAQ	BPOPM	Wed, Jan 19, 2022	25.82	25.82	25.82	25.82
3381	NASDAQ	BPOPM	Tue, Jan 18, 2022	25.82	25.82	25.82	25.82
3380	NASDAQ	BPOPM	Fri, Jan 14, 2022	25.99	25.99	25.99	25.99
3379	NASDAQ	BPOPM	Thu, Jan 13, 2022	25.96	25.96	25.94	25.96
3378	NASDAQ	BPOPM	Wed, Jan 12, 2022	0.00	0.00	0.00	25.80
3377	NASDAQ	BPOPM	Tue, Jan 11, 2022	25.63	25.83	25.63	25.80
3376	NASDAQ	BPOPM	Mon, Jan 10, 2022	25.70	25.70	25.59	25.59
3375	NASDAQ	BPOPM	Fri, Jan 7, 2022	0.00	0.00	0.00	25.80
3374	NASDAQ	BPOPM	Thu, Jan 6, 2022	0.00	0.00	0.00	25.80
3373	NASDAQ	BPOPM	Wed, Jan 5, 2022	25.85	25.85	25.80	25.80
3372	NASDAQ	BPOPM	Tue, Jan 4, 2022	25.98	26.03	25.85	25.85
3371	NASDAQ	BPOPM	Mon, Jan 3, 2022	26.07	26.07	25.94	26.03
3370	NASDAQ	BPOPM	Fri, Dec 31, 2021	25.91	26.10	25.91	26.10
3369	NASDAQ	BPOPM	Thu, Dec 30, 2021	25.63	25.63	25.63	25.63
3368	NASDAQ	BPOPM	Wed, Dec 29, 2021	0.00	0.00	0.00	25.85
3367	NASDAQ	BPOPM	Tue, Dec 28, 2021	25.91	25.91	25.85	25.85
3366	NASDAQ	BPOPM	Mon, Dec 27, 2021	25.85	25.92	25.85	25.91
3365	NASDAQ	BPOPM	Thu, Dec 23, 2021	26.12	26.12	26.03	26.03
3364	NASDAQ	BPOPM	Wed, Dec 22, 2021	25.99	26.00	25.96	25.96
3363	NASDAQ	BPOPM	Tue, Dec 21, 2021	25.80	25.89	25.80	25.83
3362	NASDAQ	BPOPM	Mon, Dec 20, 2021	25.60	25.70	25.60	25.68
3361	NASDAQ	BPOPM	Fri, Dec 17, 2021	0.00	0.00	0.00	25.36
3360	NASDAQ	BPOPM	Thu, Dec 16, 2021	0.00	0.00	0.00	25.36
3359	NASDAQ	BPOPM	Wed, Dec 15, 2021	0.00	0.00	0.00	25.36
3358	NASDAQ	BPOPM	Tue, Dec 14, 2021	25.76	25.76	25.36	25.36
3357	NASDAQ	BPOPM	Mon, Dec 13, 2021	0.00	0.00	0.00	25.65
3356	NASDAQ	BPOPM	Fri, Dec 10, 2021	25.65	25.65	25.65	25.65
3355	NASDAQ	BPOPM	Thu, Dec 9, 2021	25.80	25.80	25.62	25.62
3354	NASDAQ	BPOPM	Wed, Dec 8, 2021	25.78	25.80	25.78	25.78
3353	NASDAQ	BPOPM	Tue, Dec 7, 2021	0.00	0.00	0.00	25.70
3352	NASDAQ	BPOPM	Mon, Dec 6, 2021	0.00	0.00	0.00	25.70
3351	NASDAQ	BPOPM	Fri, Dec 3, 2021	0.00	0.00	0.00	25.70
3350	NASDAQ	BPOPM	Thu, Dec 2, 2021	25.68	25.70	25.68	25.70
3349	NASDAQ	BPOPM	Wed, Dec 1, 2021	25.75	25.75	25.53	25.70
3348	NASDAQ	BPOPM	Tue, Nov 30, 2021	25.51	25.57	25.51	25.54
3347	NASDAQ	BPOPM	Mon, Nov 29, 2021	25.75	25.75	25.75	25.75
3346	NASDAQ	BPOPM	Fri, Nov 26, 2021	25.49	25.87	25.49	25.87
3345	NASDAQ	BPOPM	Wed, Nov 24, 2021	25.58	25.74	25.58	25.74
3344	NASDAQ	BPOPM	Tue, Nov 23, 2021	25.50	25.63	25.50	25.55
3343	NASDAQ	BPOPM	Mon, Nov 22, 2021	0.00	0.00	0.00	25.60
3342	NASDAQ	BPOPM	Fri, Nov 19, 2021	25.68	25.68	25.60	25.60
3341	NASDAQ	BPOPM	Thu, Nov 18, 2021	25.45	25.50	25.45	25.49
3340	NASDAQ	BPOPM	Wed, Nov 17, 2021	25.49	25.50	25.42	25.50
3339	NASDAQ	BPOPM	Tue, Nov 16, 2021	25.46	25.46	25.46	25.46
3338	NASDAQ	BPOPM	Mon, Nov 15, 2021	25.56	25.56	25.41	25.50
3337	NASDAQ	BPOPM	Fri, Nov 12, 2021	25.52	25.68	25.50	25.50
3336	NASDAQ	BPOPM	Thu, Nov 11, 2021	25.60	25.64	25.55	25.61
3335	NASDAQ	BPOPM	Wed, Nov 10, 2021	25.88	25.88	25.50	25.51
3334	NASDAQ	BPOPM	Tue, Nov 9, 2021	25.64	26.05	25.64	26.02
3333	NASDAQ	BPOPM	Mon, Nov 8, 2021	26.01	26.08	26.01	26.08
3332	NASDAQ	BPOPM	Fri, Nov 5, 2021	26.02	26.08	26.00	26.00
3331	NASDAQ	BPOPM	Thu, Nov 4, 2021	26.18	26.18	25.70	25.97
3330	NASDAQ	BPOPM	Wed, Nov 3, 2021	26.18	26.18	25.90	26.06
3329	NASDAQ	BPOPM	Tue, Nov 2, 2021	25.95	26.00	25.95	25.99
3328	NASDAQ	BPOPM	Mon, Nov 1, 2021	25.61	26.04	25.58	26.04
3327	NASDAQ	BPOPM	Fri, Oct 29, 2021	25.63	26.13	25.55	25.95
3326	NASDAQ	BPOPM	Thu, Oct 28, 2021	25.60	26.00	25.37	25.82
3325	NASDAQ	BPOPM	Wed, Oct 27, 2021	25.60	26.18	25.60	26.18
3324	NASDAQ	BPOPM	Tue, Oct 26, 2021	25.66	25.66	25.50	25.59
3323	NASDAQ	BPOPM	Mon, Oct 25, 2021	25.59	25.72	25.51	25.65
3322	NASDAQ	BPOPM	Fri, Oct 22, 2021	25.58	25.69	25.58	25.69
3321	NASDAQ	BPOPM	Thu, Oct 21, 2021	25.54	25.65	25.28	25.59
3320	NASDAQ	BPOPM	Wed, Oct 20, 2021	25.70	25.70	25.70	25.70
3319	NASDAQ	BPOPM	Tue, Oct 19, 2021	25.53	25.78	25.33	25.69
3318	NASDAQ	BPOPM	Mon, Oct 18, 2021	0.00	0.00	0.00	25.80
3317	NASDAQ	BPOPM	Fri, Oct 15, 2021	25.50	25.80	25.20	25.80
3316	NASDAQ	BPOPM	Thu, Oct 14, 2021	25.56	25.57	25.34	25.50
3315	NASDAQ	BPOPM	Wed, Oct 13, 2021	25.64	25.68	25.29	25.47
3314	NASDAQ	BPOPM	Tue, Oct 12, 2021	25.64	25.64	25.64	25.64
3313	NASDAQ	BPOPM	Mon, Oct 11, 2021	25.72	25.95	25.55	25.55
3312	NASDAQ	BPOPM	Fri, Oct 8, 2021	25.85	25.85	25.45	25.49
3311	NASDAQ	BPOPM	Thu, Oct 7, 2021	26.00	26.00	25.63	25.63
3310	NASDAQ	BPOPM	Wed, Oct 6, 2021	25.50	25.84	25.50	25.84
3309	NASDAQ	BPOPM	Tue, Oct 5, 2021	25.74	25.80	25.50	25.53
3308	NASDAQ	BPOPM	Mon, Oct 4, 2021	27.16	27.16	25.49	25.65
3307	NASDAQ	BPOPM	Fri, Oct 1, 2021	27.06	27.30	26.01	26.50
3306	NASDAQ	BPOPM	Thu, Sep 30, 2021	26.83	27.26	25.60	27.26
3305	NASDAQ	BPOPM	Wed, Sep 29, 2021	27.35	27.72	27.25	27.56
3304	NASDAQ	BPOPM	Tue, Sep 28, 2021	27.00	27.63	27.00	27.49
3303	NASDAQ	BPOPM	Mon, Sep 27, 2021	27.10	27.58	27.10	27.34
3302	NASDAQ	BPOPM	Fri, Sep 24, 2021	0.00	0.00	0.00	27.64
3301	NASDAQ	BPOPM	Thu, Sep 23, 2021	27.41	27.67	27.41	27.64
3300	NASDAQ	BPOPM	Wed, Sep 22, 2021	27.01	27.50	26.91	27.47
3299	NASDAQ	BPOPM	Tue, Sep 21, 2021	27.40	27.40	26.95	27.29
3298	NASDAQ	BPOPM	Mon, Sep 20, 2021	0.00	0.00	0.00	27.48
3297	NASDAQ	BPOPM	Fri, Sep 17, 2021	27.56	27.58	27.00	27.48
3296	NASDAQ	BPOPM	Thu, Sep 16, 2021	27.25	27.46	27.10	27.46
3295	NASDAQ	BPOPM	Wed, Sep 15, 2021	26.96	27.49	26.93	27.30
3294	NASDAQ	BPOPM	Tue, Sep 14, 2021	27.12	27.33	27.06	27.22
3293	NASDAQ	BPOPM	Mon, Sep 13, 2021	26.85	28.81	26.84	27.42
3292	NASDAQ	BPOPM	Fri, Sep 10, 2021	26.77	26.98	26.75	26.93
3291	NASDAQ	BPOPM	Thu, Sep 9, 2021	26.98	26.98	26.98	26.98
3290	NASDAQ	BPOPM	Wed, Sep 8, 2021	26.80	27.00	26.80	27.00
3289	NASDAQ	BPOPM	Tue, Sep 7, 2021	26.86	26.98	26.75	26.85
3288	NASDAQ	BPOPM	Fri, Sep 3, 2021	26.70	27.14	26.70	27.14
3287	NASDAQ	BPOPM	Thu, Sep 2, 2021	26.47	27.19	26.43	27.19
3286	NASDAQ	BPOPM	Wed, Sep 1, 2021	26.25	26.47	26.25	26.47
3285	NASDAQ	BPOPM	Tue, Aug 31, 2021	26.37	26.37	26.20	26.20
3284	NASDAQ	BPOPM	Mon, Aug 30, 2021	26.30	26.30	26.10	26.10
3283	NASDAQ	BPOPM	Fri, Aug 27, 2021	26.12	26.30	26.12	26.30
3282	NASDAQ	BPOPM	Thu, Aug 26, 2021	26.21	26.21	26.21	26.21
3281	NASDAQ	BPOPM	Wed, Aug 25, 2021	26.10	26.30	26.10	26.30
3280	NASDAQ	BPOPM	Tue, Aug 24, 2021	26.45	26.46	26.19	26.30
3279	NASDAQ	BPOPM	Mon, Aug 23, 2021	26.45	26.46	26.45	26.46
3278	NASDAQ	BPOPM	Fri, Aug 20, 2021	26.38	26.38	26.38	26.38
3277	NASDAQ	BPOPM	Thu, Aug 19, 2021	26.46	26.46	26.16	26.33
3276	NASDAQ	BPOPM	Wed, Aug 18, 2021	0.00	0.00	0.00	26.21
3275	NASDAQ	BPOPM	Tue, Aug 17, 2021	26.21	26.21	26.21	26.21
3274	NASDAQ	BPOPM	Mon, Aug 16, 2021	26.36	26.47	26.35	26.47
3273	NASDAQ	BPOPM	Fri, Aug 13, 2021	0.00	0.00	0.00	26.31
3272	NASDAQ	BPOPM	Thu, Aug 12, 2021	26.31	26.31	26.31	26.31
3271	NASDAQ	BPOPM	Wed, Aug 11, 2021	26.21	26.21	26.21	26.21
3270	NASDAQ	BPOPM	Tue, Aug 10, 2021	0.00	0.00	0.00	26.47
3269	NASDAQ	BPOPM	Mon, Aug 9, 2021	0.00	0.00	0.00	26.47
3268	NASDAQ	BPOPM	Fri, Aug 6, 2021	26.37	26.47	26.25	26.47
3267	NASDAQ	BPOPM	Thu, Aug 5, 2021	26.36	26.36	26.34	26.34
3266	NASDAQ	BPOPM	Wed, Aug 4, 2021	26.26	26.32	26.25	26.26
3265	NASDAQ	BPOPM	Tue, Aug 3, 2021	26.21	26.31	26.21	26.31
3264	NASDAQ	BPOPM	Mon, Aug 2, 2021	26.08	26.15	26.08	26.09
3263	NASDAQ	BPOPM	Fri, Jul 30, 2021	26.00	26.00	25.74	25.89
3262	NASDAQ	BPOPM	Thu, Jul 29, 2021	25.99	25.99	25.99	25.99
3261	NASDAQ	BPOPM	Wed, Jul 28, 2021	25.67	25.69	25.67	25.69
3260	NASDAQ	BPOPM	Tue, Jul 27, 2021	25.90	25.90	25.52	25.73
3259	NASDAQ	BPOPM	Mon, Jul 26, 2021	26.28	26.28	25.70	25.89
3258	NASDAQ	BPOPM	Wed, Jul 21, 2021	26.28	26.28	26.28	26.28
3257	NASDAQ	BPOPM	Tue, Jul 20, 2021	26.71	26.77	26.15	26.36
3256	NASDAQ	BPOPM	Mon, Jul 19, 2021	26.70	26.70	26.70	26.70
3255	NASDAQ	BPOPM	Fri, Jul 16, 2021	26.82	26.94	26.25	26.47
3254	NASDAQ	BPOPM	Thu, Jul 15, 2021	27.25	27.25	27.25	27.25
3253	NASDAQ	BPOPM	Wed, Jul 14, 2021	27.88	27.92	27.50	27.50
3252	NASDAQ	BPOPM	Tue, Jul 13, 2021	26.90	27.04	26.90	27.04
3251	NASDAQ	BPOPM	Mon, Jul 12, 2021	27.35	27.35	27.35	27.35
3250	NASDAQ	BPOPM	Fri, Jul 9, 2021	27.30	27.37	27.30	27.37
3249	NASDAQ	BPOPM	Thu, Jul 8, 2021	27.01	27.41	26.87	27.15
3248	NASDAQ	BPOPM	Wed, Jul 7, 2021	27.32	27.67	27.31	27.31
3247	NASDAQ	BPOPM	Tue, Jul 6, 2021	26.75	27.38	26.75	27.38
3246	NASDAQ	BPOPM	Fri, Jul 2, 2021	26.80	27.30	26.40	27.15
3245	NASDAQ	BPOPM	Thu, Jul 1, 2021	27.18	27.37	26.43	26.95
3244	NASDAQ	BPOPM	Wed, Jun 30, 2021	26.08	27.74	26.08	27.74
3243	NASDAQ	BPOPM	Tue, Jun 29, 2021	26.11	26.11	26.08	26.08
3242	NASDAQ	BPOPM	Mon, Jun 28, 2021	0.00	0.00	0.00	25.85
3241	NASDAQ	BPOPM	Fri, Jun 25, 2021	25.85	25.85	25.85	25.85
3240	NASDAQ	BPOPM	Thu, Jun 24, 2021	0.00	0.00	0.00	26.15
3239	NASDAQ	BPOPM	Wed, Jun 23, 2021	26.15	26.15	26.15	26.15
3238	NASDAQ	BPOPM	Tue, Jun 22, 2021	26.14	26.14	26.12	26.14
3237	NASDAQ	BPOPM	Mon, Jun 21, 2021	0.00	0.00	0.00	25.90
3236	NASDAQ	BPOPM	Fri, Jun 18, 2021	25.75	25.90	25.71	25.90
3235	NASDAQ	BPOPM	Thu, Jun 17, 2021	25.93	26.15	25.87	26.15
3234	NASDAQ	BPOPM	Wed, Jun 16, 2021	26.15	26.19	26.15	26.19
3233	NASDAQ	BPOPM	Tue, Jun 15, 2021	25.76	25.95	25.70	25.94
3232	NASDAQ	BPOPM	Mon, Jun 14, 2021	25.94	26.19	25.94	26.15
3231	NASDAQ	BPOPM	Fri, Jun 11, 2021	26.00	26.00	25.94	25.94
3230	NASDAQ	BPOPM	Thu, Jun 10, 2021	25.85	25.85	25.79	25.79
3229	NASDAQ	BPOPM	Wed, Jun 9, 2021	25.86	26.15	25.84	25.99
3228	NASDAQ	BPOPM	Tue, Jun 8, 2021	26.12	26.15	26.12	26.15
3227	NASDAQ	BPOPM	Mon, Jun 7, 2021	25.94	26.19	25.90	26.17
3226	NASDAQ	BPOPM	Fri, Jun 4, 2021	26.01	26.10	26.00	26.10
3225	NASDAQ	BPOPM	Thu, Jun 3, 2021	26.17	26.17	26.06	26.06
3224	NASDAQ	BPOPM	Wed, Jun 2, 2021	26.13	26.24	26.13	26.24
3223	NASDAQ	BPOPM	Tue, Jun 1, 2021	25.88	26.09	25.88	26.00
3222	NASDAQ	BPOPM	Fri, May 28, 2021	25.74	25.98	25.74	25.98
3221	NASDAQ	BPOPM	Thu, May 27, 2021	25.64	25.64	25.60	25.60
3220	NASDAQ	BPOPM	Wed, May 26, 2021	25.68	25.74	25.68	25.74
3219	NASDAQ	BPOPM	Tue, May 25, 2021	25.73	25.73	25.70	25.70
3218	NASDAQ	BPOPM	Mon, May 24, 2021	25.70	25.70	25.70	25.70
3217	NASDAQ	BPOPM	Fri, May 21, 2021	25.61	25.66	25.61	25.66
3216	NASDAQ	BPOPM	Thu, May 20, 2021	25.62	25.62	25.62	25.62
3215	NASDAQ	BPOPM	Wed, May 19, 2021	25.52	25.53	25.46	25.51
3214	NASDAQ	BPOPM	Tue, May 18, 2021	25.49	25.49	25.46	25.46
3213	NASDAQ	BPOPM	Mon, May 17, 2021	25.52	25.52	25.49	25.49
3212	NASDAQ	BPOPM	Fri, May 14, 2021	25.50	25.50	25.37	25.45
3211	NASDAQ	BPOPM	Thu, May 13, 2021	0.00	0.00	0.00	25.57
3210	NASDAQ	BPOPM	Wed, May 12, 2021	25.58	25.58	25.55	25.57
3209	NASDAQ	BPOPM	Tue, May 11, 2021	25.55	25.59	25.55	25.59
3208	NASDAQ	BPOPM	Mon, May 10, 2021	0.00	0.00	0.00	25.58
3207	NASDAQ	BPOPM	Fri, May 7, 2021	25.65	25.65	25.58	25.58
3206	NASDAQ	BPOPM	Thu, May 6, 2021	25.60	25.60	25.55	25.55
3205	NASDAQ	BPOPM	Wed, May 5, 2021	25.60	25.69	25.60	25.60
3204	NASDAQ	BPOPM	Tue, May 4, 2021	25.55	25.65	25.55	25.65
3203	NASDAQ	BPOPM	Mon, May 3, 2021	25.50	25.63	25.50	25.63
3202	NASDAQ	BPOPM	Fri, Apr 30, 2021	25.67	25.69	25.67	25.69
3201	NASDAQ	BPOPM	Thu, Apr 29, 2021	25.64	25.64	25.50	25.50
3200	NASDAQ	BPOPM	Wed, Apr 28, 2021	25.65	25.65	25.65	25.65
3199	NASDAQ	BPOPM	Tue, Apr 27, 2021	25.52	25.53	25.51	25.51
3198	NASDAQ	BPOPM	Mon, Apr 26, 2021	25.57	25.57	25.51	25.51
3197	NASDAQ	BPOPM	Thu, Apr 22, 2021	25.50	25.54	25.50	25.54
3196	NASDAQ	BPOPM	Wed, Apr 21, 2021	25.55	25.55	25.55	25.55
3195	NASDAQ	BPOPM	Tue, Apr 20, 2021	25.60	25.65	25.50	25.60
3194	NASDAQ	BPOPM	Mon, Apr 19, 2021	25.50	25.86	25.50	25.60
3193	NASDAQ	BPOPM	Fri, Apr 16, 2021	25.50	25.59	25.50	25.53
3192	NASDAQ	BPOPM	Thu, Apr 15, 2021	25.51	25.51	25.50	25.50
3191	NASDAQ	BPOPM	Wed, Apr 14, 2021	25.86	25.86	25.51	25.51
3190	NASDAQ	BPOPM	Tue, Apr 13, 2021	25.61	25.61	25.61	25.61
3189	NASDAQ	BPOPM	Mon, Apr 12, 2021	25.58	25.69	25.58	25.69
3188	NASDAQ	BPOPM	Fri, Apr 9, 2021	25.44	25.68	25.42	25.53
3187	NASDAQ	BPOPM	Thu, Apr 8, 2021	25.51	25.62	25.46	25.60
3186	NASDAQ	BPOPM	Wed, Apr 7, 2021	25.50	25.65	25.40	25.61
3185	NASDAQ	BPOPM	Tue, Apr 6, 2021	25.45	25.52	25.35	25.50
3184	NASDAQ	BPOPM	Mon, Apr 5, 2021	25.70	25.96	25.60	25.60
3183	NASDAQ	BPOPM	Thu, Apr 1, 2021	25.80	26.02	25.80	26.02
3182	NASDAQ	BPOPM	Wed, Mar 31, 2021	25.75	25.85	25.75	25.80
3181	NASDAQ	BPOPM	Tue, Mar 30, 2021	25.66	25.75	25.63	25.75
3180	NASDAQ	BPOPM	Mon, Mar 29, 2021	25.63	25.75	25.63	25.75
3179	NASDAQ	BPOPM	Fri, Mar 26, 2021	0.00	0.00	0.00	25.65
3178	NASDAQ	BPOPM	Thu, Mar 25, 2021	25.54	25.76	25.40	25.65
3177	NASDAQ	BPOPM	Wed, Mar 24, 2021	25.54	25.78	25.54	25.78
3176	NASDAQ	BPOPM	Tue, Mar 23, 2021	0.00	0.00	0.00	25.50
3175	NASDAQ	BPOPM	Mon, Mar 22, 2021	25.46	25.50	25.46	25.50
3174	NASDAQ	BPOPM	Fri, Mar 19, 2021	25.30	25.47	25.30	25.46
3173	NASDAQ	BPOPM	Thu, Mar 18, 2021	25.40	25.41	25.30	25.30
3172	NASDAQ	BPOPM	Wed, Mar 17, 2021	25.27	25.37	25.27	25.33
3171	NASDAQ	BPOPM	Tue, Mar 16, 2021	25.28	25.45	25.28	25.45
3170	NASDAQ	BPOPM	Mon, Mar 15, 2021	25.37	25.37	25.32	25.35
3169	NASDAQ	BPOPM	Fri, Mar 12, 2021	25.39	25.40	25.39	25.40
3168	NASDAQ	BPOPM	Thu, Mar 11, 2021	25.51	25.51	25.51	25.51
3167	NASDAQ	BPOPM	Wed, Mar 10, 2021	25.44	25.44	25.40	25.44
3166	NASDAQ	BPOPM	Tue, Mar 9, 2021	25.44	25.44	25.44	25.44
3165	NASDAQ	BPOPM	Mon, Mar 8, 2021	25.41	25.44	25.40	25.44
3164	NASDAQ	BPOPM	Fri, Mar 5, 2021	25.44	25.44	25.44	25.44
3163	NASDAQ	BPOPM	Thu, Mar 4, 2021	25.35	25.44	25.30	25.44
3162	NASDAQ	BPOPM	Wed, Mar 3, 2021	25.43	25.45	25.43	25.45
3161	NASDAQ	BPOPM	Tue, Mar 2, 2021	25.41	25.41	25.41	25.41
3160	NASDAQ	BPOPM	Mon, Mar 1, 2021	25.35	25.43	25.35	25.42
3159	NASDAQ	BPOPM	Fri, Feb 26, 2021	25.30	25.42	25.29	25.42
3158	NASDAQ	BPOPM	Thu, Feb 25, 2021	25.26	25.26	25.25	25.25
3157	NASDAQ	BPOPM	Wed, Feb 24, 2021	25.25	25.35	25.25	25.35
3156	NASDAQ	BPOPM	Tue, Feb 23, 2021	25.26	25.29	25.26	25.29
3155	NASDAQ	BPOPM	Mon, Feb 22, 2021	25.30	25.30	25.30	25.30
3154	NASDAQ	BPOPM	Fri, Feb 19, 2021	25.30	25.38	25.30	25.30
3153	NASDAQ	BPOPM	Thu, Feb 18, 2021	25.37	25.38	25.28	25.30
3152	NASDAQ	BPOPM	Wed, Feb 17, 2021	25.30	25.35	25.25	25.35
3151	NASDAQ	BPOPM	Tue, Feb 16, 2021	25.19	25.40	25.19	25.19
3150	NASDAQ	BPOPM	Fri, Feb 12, 2021	25.22	25.30	25.21	25.21
3149	NASDAQ	BPOPM	Thu, Feb 11, 2021	25.46	25.46	25.24	25.24
3148	NASDAQ	BPOPM	Wed, Feb 10, 2021	25.43	25.68	25.43	25.54
3147	NASDAQ	BPOPM	Tue, Feb 9, 2021	25.53	25.53	25.53	25.53
3146	NASDAQ	BPOPM	Mon, Feb 8, 2021	25.57	25.57	25.57	25.57
3145	NASDAQ	BPOPM	Fri, Feb 5, 2021	25.37	25.37	25.37	25.37
3144	NASDAQ	BPOPM	Thu, Feb 4, 2021	25.35	25.57	25.35	25.52
3143	NASDAQ	BPOPM	Wed, Feb 3, 2021	25.38	25.38	25.38	25.38
3142	NASDAQ	BPOPM	Tue, Feb 2, 2021	0.00	0.00	0.00	25.52
3141	NASDAQ	BPOPM	Mon, Feb 1, 2021	25.53	25.59	25.50	25.52
3140	NASDAQ	BPOPM	Fri, Jan 29, 2021	25.22	25.43	25.22	25.42
3139	NASDAQ	BPOPM	Thu, Jan 28, 2021	25.37	25.47	25.35	25.35
3138	NASDAQ	BPOPM	Wed, Jan 27, 2021	25.59	25.59	25.35	25.37
3137	NASDAQ	BPOPM	Tue, Jan 26, 2021	25.49	25.64	25.41	25.43
3136	NASDAQ	BPOPM	Mon, Jan 25, 2021	0.00	0.00	0.00	25.48
3135	NASDAQ	BPOPM	Fri, Jan 22, 2021	25.63	25.63	25.48	25.48
3134	NASDAQ	BPOPM	Thu, Jan 21, 2021	25.56	25.64	25.56	25.62
3133	NASDAQ	BPOPM	Wed, Jan 20, 2021	25.48	25.58	25.45	25.58
3132	NASDAQ	BPOPM	Tue, Jan 19, 2021	25.53	25.53	25.44	25.51
3131	NASDAQ	BPOPM	Fri, Jan 15, 2021	25.56	25.58	25.33	25.55
3130	NASDAQ	BPOPM	Thu, Jan 14, 2021	25.58	25.58	25.58	25.58
3129	NASDAQ	BPOPM	Wed, Jan 13, 2021	25.40	25.65	25.40	25.65
3128	NASDAQ	BPOPM	Tue, Jan 12, 2021	25.40	25.50	25.40	25.45
3127	NASDAQ	BPOPM	Mon, Jan 11, 2021	25.45	25.46	25.45	25.45
3126	NASDAQ	BPOPM	Fri, Jan 8, 2021	25.55	25.55	25.55	25.55
3125	NASDAQ	BPOPM	Thu, Jan 7, 2021	25.45	25.56	25.45	25.45
3124	NASDAQ	BPOPM	Wed, Jan 6, 2021	25.49	25.49	25.35	25.35
3123	NASDAQ	BPOPM	Tue, Jan 5, 2021	25.45	25.47	25.45	25.45
3122	NASDAQ	BPOPM	Mon, Jan 4, 2021	25.37	25.48	25.24	25.32
3121	NASDAQ	BPOPM	Thu, Dec 31, 2020	25.31	25.44	25.18	25.18
3120	NASDAQ	BPOPM	Wed, Dec 30, 2020	25.40	25.59	25.16	25.27
3119	NASDAQ	BPOPM	Tue, Dec 29, 2020	25.52	25.80	25.40	25.42
3118	NASDAQ	BPOPM	Mon, Dec 28, 2020	25.51	25.95	25.40	25.78
3117	NASDAQ	BPOPM	Thu, Dec 24, 2020	25.47	25.58	25.42	25.42
3116	NASDAQ	BPOPM	Wed, Dec 23, 2020	25.33	25.65	25.30	25.38
3115	NASDAQ	BPOPM	Tue, Dec 22, 2020	25.68	25.86	25.20	25.27
3114	NASDAQ	BPOPM	Mon, Dec 21, 2020	25.67	25.67	25.66	25.66
3113	NASDAQ	BPOPM	Fri, Dec 18, 2020	25.54	25.65	25.45	25.65
3112	NASDAQ	BPOPM	Thu, Dec 17, 2020	25.82	25.82	25.82	25.82
3111	NASDAQ	BPOPM	Wed, Dec 16, 2020	25.75	25.84	25.45	25.84
3110	NASDAQ	BPOPM	Tue, Dec 15, 2020	25.36	25.89	25.36	25.71
3109	NASDAQ	BPOPM	Mon, Dec 14, 2020	25.65	25.70	25.65	25.70
3108	NASDAQ	BPOPM	Fri, Dec 11, 2020	25.69	25.69	25.59	25.65
3107	NASDAQ	BPOPM	Thu, Dec 10, 2020	25.74	25.74	25.70	25.70
3106	NASDAQ	BPOPM	Wed, Dec 9, 2020	25.73	25.77	25.73	25.77
3105	NASDAQ	BPOPM	Tue, Dec 8, 2020	25.71	25.77	25.58	25.58
3104	NASDAQ	BPOPM	Mon, Dec 7, 2020	25.70	25.70	25.60	25.66
3103	NASDAQ	BPOPM	Fri, Dec 4, 2020	25.50	25.75	25.50	25.75
3102	NASDAQ	BPOPM	Thu, Dec 3, 2020	25.75	25.90	25.50	25.69
3101	NASDAQ	BPOPM	Wed, Dec 2, 2020	25.90	25.90	25.53	25.53
3100	NASDAQ	BPOPM	Tue, Dec 1, 2020	25.92	25.92	25.90	25.90
3099	NASDAQ	BPOPM	Mon, Nov 30, 2020	25.74	25.91	25.74	25.91
3098	NASDAQ	BPOPM	Fri, Nov 27, 2020	25.95	25.95	25.95	25.95
3097	NASDAQ	BPOPM	Wed, Nov 25, 2020	25.74	25.90	25.74	25.75
3096	NASDAQ	BPOPM	Tue, Nov 24, 2020	25.67	26.48	25.54	25.92
3095	NASDAQ	BPOPM	Mon, Nov 23, 2020	25.77	25.78	25.50	25.61
3094	NASDAQ	BPOPM	Fri, Nov 20, 2020	25.76	25.76	25.75	25.75
3093	NASDAQ	BPOPM	Thu, Nov 19, 2020	26.01	26.01	25.75	25.75
3092	NASDAQ	BPOPM	Wed, Nov 18, 2020	26.32	26.32	26.03	26.04
3091	NASDAQ	BPOPM	Tue, Nov 17, 2020	25.95	26.31	25.95	26.21
3090	NASDAQ	BPOPM	Mon, Nov 16, 2020	25.97	26.36	25.70	26.36
3089	NASDAQ	BPOPM	Fri, Nov 13, 2020	25.99	26.00	25.98	25.98
3088	NASDAQ	BPOPM	Thu, Nov 12, 2020	25.75	25.75	25.75	25.75
3087	NASDAQ	BPOPM	Wed, Nov 11, 2020	25.93	25.93	25.87	25.87
3086	NASDAQ	BPOPM	Tue, Nov 10, 2020	25.86	26.12	25.50	25.83
3085	NASDAQ	BPOPM	Mon, Nov 9, 2020	25.89	25.99	25.83	25.83
3084	NASDAQ	BPOPM	Fri, Nov 6, 2020	25.52	25.52	25.52	25.52
3083	NASDAQ	BPOPM	Thu, Nov 5, 2020	25.50	25.99	25.50	25.99
3082	NASDAQ	BPOPM	Wed, Nov 4, 2020	25.77	26.15	25.77	26.15
3081	NASDAQ	BPOPM	Tue, Nov 3, 2020	25.75	25.75	25.50	25.55
3080	NASDAQ	BPOPM	Mon, Nov 2, 2020	25.35	25.60	25.35	25.59
3079	NASDAQ	BPOPM	Fri, Oct 30, 2020	25.50	25.67	25.26	25.62
3078	NASDAQ	BPOPM	Thu, Oct 29, 2020	25.27	25.66	25.27	25.60
3077	NASDAQ	BPOPM	Wed, Oct 28, 2020	25.44	25.65	25.17	25.17
3076	NASDAQ	BPOPM	Tue, Oct 27, 2020	25.39	25.39	25.39	25.39
3075	NASDAQ	BPOPM	Mon, Oct 26, 2020	25.75	25.84	25.32	25.59
3074	NASDAQ	BPOPM	Fri, Oct 23, 2020	26.10	26.25	25.76	25.77
3073	NASDAQ	BPOPM	Thu, Oct 22, 2020	0.00	0.00	0.00	25.75
3072	NASDAQ	BPOPM	Wed, Oct 21, 2020	26.14	26.14	25.70	25.75
3071	NASDAQ	BPOPM	Tue, Oct 20, 2020	26.29	26.43	25.96	26.01
3070	NASDAQ	BPOPM	Mon, Oct 19, 2020	25.92	25.93	25.73	25.81
3069	NASDAQ	BPOPM	Fri, Oct 16, 2020	26.08	26.27	26.08	26.27
3068	NASDAQ	BPOPM	Thu, Oct 15, 2020	26.78	26.99	26.78	26.99
3067	NASDAQ	BPOPM	Wed, Oct 14, 2020	26.77	26.79	26.21	26.73
3066	NASDAQ	BPOPM	Tue, Oct 13, 2020	26.15	26.77	26.00	26.77
3065	NASDAQ	BPOPM	Mon, Oct 12, 2020	26.65	26.65	26.65	26.65
3064	NASDAQ	BPOPM	Fri, Oct 9, 2020	26.62	26.63	26.46	26.63
3063	NASDAQ	BPOPM	Thu, Oct 8, 2020	27.00	27.00	26.86	26.99
3062	NASDAQ	BPOPM	Wed, Oct 7, 2020	26.95	27.00	26.57	26.80
3061	NASDAQ	BPOPM	Tue, Oct 6, 2020	27.00	27.00	26.90	26.90
3060	NASDAQ	BPOPM	Mon, Oct 5, 2020	26.44	26.50	26.22	26.50
3059	NASDAQ	BPOPM	Fri, Oct 2, 2020	26.38	26.39	26.38	26.39
3058	NASDAQ	BPOPM	Thu, Oct 1, 2020	26.00	26.41	26.00	26.41
3057	NASDAQ	BPOPM	Wed, Sep 30, 2020	26.25	26.39	26.05	26.05
3056	NASDAQ	BPOPM	Tue, Sep 29, 2020	26.29	26.29	26.00	26.25
3055	NASDAQ	BPOPM	Mon, Sep 28, 2020	25.70	26.45	25.68	26.43
3054	NASDAQ	BPOPM	Fri, Sep 25, 2020	25.44	25.47	25.44	25.44
3053	NASDAQ	BPOPM	Thu, Sep 24, 2020	25.25	25.32	25.25	25.25
3052	NASDAQ	BPOPM	Wed, Sep 23, 2020	25.09	25.73	25.08	25.23
3051	NASDAQ	BPOPM	Tue, Sep 22, 2020	25.52	25.52	25.44	25.45
3050	NASDAQ	BPOPM	Mon, Sep 21, 2020	25.43	25.52	25.34	25.48
3049	NASDAQ	BPOPM	Fri, Sep 18, 2020	25.01	25.42	25.01	25.42
3048	NASDAQ	BPOPM	Thu, Sep 17, 2020	25.79	25.79	25.56	25.65
3047	NASDAQ	BPOPM	Wed, Sep 16, 2020	25.63	25.73	25.62	25.73
3046	NASDAQ	BPOPM	Tue, Sep 15, 2020	25.47	25.95	25.30	25.74
3045	NASDAQ	BPOPM	Mon, Sep 14, 2020	25.74	26.00	25.74	25.95
3044	NASDAQ	BPOPM	Fri, Sep 11, 2020	25.75	25.91	25.75	25.91
3043	NASDAQ	BPOPM	Thu, Sep 10, 2020	25.74	26.00	25.74	25.75
3042	NASDAQ	BPOPM	Wed, Sep 9, 2020	25.29	25.63	25.29	25.50
3041	NASDAQ	BPOPM	Tue, Sep 8, 2020	25.65	25.83	25.65	25.83
3040	NASDAQ	BPOPM	Fri, Sep 4, 2020	25.46	25.46	25.46	25.46
3039	NASDAQ	BPOPM	Thu, Sep 3, 2020	25.80	25.84	25.74	25.74
3038	NASDAQ	BPOPM	Wed, Sep 2, 2020	25.71	25.75	25.71	25.74
3037	NASDAQ	BPOPM	Tue, Sep 1, 2020	25.48	25.90	25.43	25.43
3036	NASDAQ	BPOPM	Mon, Aug 31, 2020	25.70	25.82	25.60	25.82
3035	NASDAQ	BPOPM	Fri, Aug 28, 2020	26.00	26.00	26.00	26.00
3034	NASDAQ	BPOPM	Thu, Aug 27, 2020	25.98	25.98	25.86	25.90
3033	NASDAQ	BPOPM	Wed, Aug 26, 2020	25.96	25.97	25.92	25.94
3032	NASDAQ	BPOPM	Tue, Aug 25, 2020	25.80	25.97	25.80	25.93
3031	NASDAQ	BPOPM	Mon, Aug 24, 2020	25.39	25.95	25.39	25.95
3030	NASDAQ	BPOPM	Fri, Aug 21, 2020	25.49	25.65	25.49	25.65
3029	NASDAQ	BPOPM	Thu, Aug 20, 2020	25.65	25.67	25.42	25.65
3028	NASDAQ	BPOPM	Wed, Aug 19, 2020	25.47	25.80	25.47	25.63
3027	NASDAQ	BPOPM	Tue, Aug 18, 2020	25.45	25.50	25.41	25.47
3026	NASDAQ	BPOPM	Mon, Aug 17, 2020	25.47	25.47	25.23	25.29
3025	NASDAQ	BPOPM	Fri, Aug 14, 2020	25.42	25.50	25.40	25.50
3024	NASDAQ	BPOPM	Thu, Aug 13, 2020	25.36	25.40	25.36	25.40
3023	NASDAQ	BPOPM	Wed, Aug 12, 2020	25.45	25.46	25.45	25.46
3022	NASDAQ	BPOPM	Tue, Aug 11, 2020	25.21	25.34	25.21	25.30
3021	NASDAQ	BPOPM	Mon, Aug 10, 2020	25.26	25.33	25.26	25.30
3020	NASDAQ	BPOPM	Fri, Aug 7, 2020	25.25	25.30	25.25	25.30
3019	NASDAQ	BPOPM	Thu, Aug 6, 2020	25.20	25.36	25.20	25.36
3018	NASDAQ	BPOPM	Wed, Aug 5, 2020	25.21	25.39	25.07	25.39
3017	NASDAQ	BPOPM	Tue, Aug 4, 2020	25.15	25.19	25.02	25.19
3016	NASDAQ	BPOPM	Mon, Aug 3, 2020	25.21	25.21	25.01	25.10
3015	NASDAQ	BPOPM	Fri, Jul 31, 2020	25.02	25.20	25.00	25.00
3014	NASDAQ	BPOPM	Thu, Jul 30, 2020	25.07	25.11	25.05	25.11
3013	NASDAQ	BPOPM	Wed, Jul 29, 2020	25.03	25.10	25.02	25.07
3012	NASDAQ	BPOPM	Tue, Jul 28, 2020	25.09	25.19	25.09	25.19
3011	NASDAQ	BPOPM	Mon, Jul 27, 2020	25.02	25.11	25.02	25.05
3010	NASDAQ	BPOPM	Fri, Jul 24, 2020	25.06	25.06	25.05	25.05
3009	NASDAQ	BPOPM	Thu, Jul 23, 2020	24.99	25.14	24.99	25.07
3008	NASDAQ	BPOPM	Wed, Jul 22, 2020	25.00	25.00	24.98	25.00
3007	NASDAQ	BPOPM	Tue, Jul 21, 2020	24.99	24.99	24.99	24.99
3006	NASDAQ	BPOPM	Mon, Jul 20, 2020	25.04	25.05	24.97	25.00
3005	NASDAQ	BPOPM	Fri, Jul 17, 2020	25.00	25.00	24.99	25.00
3004	NASDAQ	BPOPM	Thu, Jul 16, 2020	25.00	25.20	25.00	25.14
3003	NASDAQ	BPOPM	Wed, Jul 15, 2020	25.00	25.00	25.00	25.00
3002	NASDAQ	BPOPM	Tue, Jul 14, 2020	25.13	25.16	25.00	25.00
3001	NASDAQ	BPOPM	Mon, Jul 13, 2020	25.11	25.23	25.01	25.17
3000	NASDAQ	BPOPM	Fri, Jul 10, 2020	25.06	25.06	24.94	24.94
2999	NASDAQ	BPOPM	Thu, Jul 9, 2020	25.20	25.20	25.05	25.07
2998	NASDAQ	BPOPM	Wed, Jul 8, 2020	24.97	25.10	24.96	25.10
2997	NASDAQ	BPOPM	Tue, Jul 7, 2020	25.11	25.12	24.98	25.12
2996	NASDAQ	BPOPM	Mon, Jul 6, 2020	25.00	25.22	25.00	25.10
2995	NASDAQ	BPOPM	Thu, Jul 2, 2020	24.96	25.00	24.96	25.00
2994	NASDAQ	BPOPM	Wed, Jul 1, 2020	25.00	25.00	24.93	25.00
2993	NASDAQ	BPOPM	Tue, Jun 30, 2020	24.93	25.00	24.90	25.00
2992	NASDAQ	BPOPM	Mon, Jun 29, 2020	25.00	25.00	24.99	24.99
2991	NASDAQ	BPOPM	Fri, Jun 26, 2020	24.98	25.00	24.75	25.00
2990	NASDAQ	BPOPM	Thu, Jun 25, 2020	24.90	24.90	24.90	24.90
2989	NASDAQ	BPOPM	Wed, Jun 24, 2020	24.94	25.00	24.90	25.00
2988	NASDAQ	BPOPM	Tue, Jun 23, 2020	24.89	25.00	24.82	24.90
2987	NASDAQ	BPOPM	Mon, Jun 22, 2020	24.98	25.00	24.90	24.98
2986	NASDAQ	BPOPM	Fri, Jun 19, 2020	24.95	24.95	24.90	24.90
2985	NASDAQ	BPOPM	Thu, Jun 18, 2020	24.88	24.88	24.88	24.88
2984	NASDAQ	BPOPM	Wed, Jun 17, 2020	25.00	25.00	24.97	24.97
2983	NASDAQ	BPOPM	Tue, Jun 16, 2020	25.00	25.00	25.00	25.00
2982	NASDAQ	BPOPM	Mon, Jun 15, 2020	24.64	24.87	24.54	24.87
2981	NASDAQ	BPOPM	Fri, Jun 12, 2020	24.90	25.00	24.59	24.70
2980	NASDAQ	BPOPM	Thu, Jun 11, 2020	24.95	25.07	24.70	24.88
2979	NASDAQ	BPOPM	Wed, Jun 10, 2020	25.04	25.05	24.90	25.00
2978	NASDAQ	BPOPM	Tue, Jun 9, 2020	24.89	25.05	24.88	25.00
2977	NASDAQ	BPOPM	Mon, Jun 8, 2020	25.00	25.00	24.95	24.95
2976	NASDAQ	BPOPM	Fri, Jun 5, 2020	25.17	25.17	25.00	25.00
2975	NASDAQ	BPOPM	Thu, Jun 4, 2020	25.02	25.10	25.00	25.00
2974	NASDAQ	BPOPM	Wed, Jun 3, 2020	25.09	25.10	25.00	25.02
2973	NASDAQ	BPOPM	Tue, Jun 2, 2020	25.00	25.15	24.98	25.00
2972	NASDAQ	BPOPM	Mon, Jun 1, 2020	25.17	25.20	24.97	25.05
2971	NASDAQ	BPOPM	Fri, May 29, 2020	25.00	25.33	24.99	25.33
2970	NASDAQ	BPOPM	Thu, May 28, 2020	25.02	25.02	24.99	25.00
2969	NASDAQ	BPOPM	Wed, May 27, 2020	25.07	25.07	24.96	25.00
2968	NASDAQ	BPOPM	Tue, May 26, 2020	24.89	25.00	24.79	24.86
2967	NASDAQ	BPOPM	Fri, May 22, 2020	24.67	25.00	24.67	24.78
2966	NASDAQ	BPOPM	Thu, May 21, 2020	24.75	25.00	24.67	24.67
2965	NASDAQ	BPOPM	Wed, May 20, 2020	25.00	25.00	24.72	24.73
2964	NASDAQ	BPOPM	Tue, May 19, 2020	24.86	25.24	24.72	24.72
2963	NASDAQ	BPOPM	Mon, May 18, 2020	25.25	25.25	24.85	24.85
2962	NASDAQ	BPOPM	Fri, May 15, 2020	24.90	25.00	24.90	25.00
2961	NASDAQ	BPOPM	Thu, May 14, 2020	25.00	25.22	25.00	25.15
2960	NASDAQ	BPOPM	Wed, May 13, 2020	24.90	24.90	24.90	24.90
2959	NASDAQ	BPOPM	Tue, May 12, 2020	25.09	25.09	25.04	25.04
2958	NASDAQ	BPOPM	Mon, May 11, 2020	25.25	25.25	25.02	25.10
2957	NASDAQ	BPOPM	Fri, May 8, 2020	25.00	25.25	25.00	25.25
2956	NASDAQ	BPOPM	Thu, May 7, 2020	25.06	25.25	24.90	25.25
2955	NASDAQ	BPOPM	Wed, May 6, 2020	25.15	25.15	24.89	24.92
2954	NASDAQ	BPOPM	Tue, May 5, 2020	25.06	25.06	25.05	25.05
2953	NASDAQ	BPOPM	Mon, May 4, 2020	25.00	25.00	25.00	25.00
2952	NASDAQ	BPOPM	Fri, May 1, 2020	25.00	25.33	25.00	25.31
2951	NASDAQ	BPOPM	Thu, Apr 30, 2020	25.40	25.40	24.80	24.80
2950	NASDAQ	BPOPM	Wed, Apr 29, 2020	25.05	25.19	25.00	25.08
2949	NASDAQ	BPOPM	Tue, Apr 28, 2020	25.15	25.15	25.15	25.15
2948	NASDAQ	BPOPM	Mon, Apr 27, 2020	25.15	25.15	25.00	25.05
2947	NASDAQ	BPOPM	Fri, Apr 24, 2020	25.19	25.19	25.19	25.19
2946	NASDAQ	BPOPM	Thu, Apr 23, 2020	25.39	25.39	25.39	25.39
2945	NASDAQ	BPOPM	Wed, Apr 22, 2020	25.00	25.20	25.00	25.05
2944	NASDAQ	BPOPM	Tue, Apr 21, 2020	25.00	25.00	25.00	25.00
2943	NASDAQ	BPOPM	Mon, Apr 20, 2020	25.00	25.00	24.98	25.00
2942	NASDAQ	BPOPM	Fri, Apr 17, 2020	24.99	25.19	24.99	25.19
2941	NASDAQ	BPOPM	Thu, Apr 16, 2020	24.70	24.90	24.50	24.50
2940	NASDAQ	BPOPM	Wed, Apr 15, 2020	24.52	24.66	24.51	24.60
2939	NASDAQ	BPOPM	Tue, Apr 14, 2020	24.53	24.90	24.07	24.48
2938	NASDAQ	BPOPM	Mon, Apr 13, 2020	23.82	24.25	23.82	24.12
2937	NASDAQ	BPOPM	Thu, Apr 9, 2020	24.00	24.26	23.40	24.25
2936	NASDAQ	BPOPM	Wed, Apr 8, 2020	0.00	0.00	0.00	23.04
2935	NASDAQ	BPOPM	Tue, Apr 7, 2020	23.00	23.97	23.00	23.04
2934	NASDAQ	BPOPM	Mon, Apr 6, 2020	22.27	23.96	22.27	22.47
2933	NASDAQ	BPOPM	Fri, Apr 3, 2020	22.47	23.00	21.92	21.92
2932	NASDAQ	BPOPM	Thu, Apr 2, 2020	22.75	22.80	22.27	22.27
2931	NASDAQ	BPOPM	Wed, Apr 1, 2020	23.00	23.33	22.00	23.00
2930	NASDAQ	BPOPM	Tue, Mar 31, 2020	23.75	23.75	23.50	23.50
2929	NASDAQ	BPOPM	Mon, Mar 30, 2020	23.20	23.20	22.82	23.00
2928	NASDAQ	BPOPM	Fri, Mar 27, 2020	23.27	23.50	23.25	23.50
2927	NASDAQ	BPOPM	Thu, Mar 26, 2020	22.00	23.10	22.00	23.00
2926	NASDAQ	BPOPM	Wed, Mar 25, 2020	20.75	22.99	20.75	21.82
2925	NASDAQ	BPOPM	Tue, Mar 24, 2020	20.00	22.00	19.75	21.84
2924	NASDAQ	BPOPM	Mon, Mar 23, 2020	23.00	23.00	19.06	19.99
2923	NASDAQ	BPOPM	Fri, Mar 20, 2020	21.10	23.09	20.28	22.99
2922	NASDAQ	BPOPM	Thu, Mar 19, 2020	20.25	21.62	20.25	21.31
2921	NASDAQ	BPOPM	Wed, Mar 18, 2020	23.00	23.01	20.24	20.29
2920	NASDAQ	BPOPM	Tue, Mar 17, 2020	23.05	24.69	23.00	23.00
2919	NASDAQ	BPOPM	Mon, Mar 16, 2020	24.30	24.60	23.06	24.25
2918	NASDAQ	BPOPM	Fri, Mar 13, 2020	24.76	24.76	23.76	24.63
2917	NASDAQ	BPOPM	Thu, Mar 12, 2020	24.72	24.72	23.61	23.75
2916	NASDAQ	BPOPM	Wed, Mar 11, 2020	25.00	25.13	24.90	24.90
2915	NASDAQ	BPOPM	Mon, Mar 9, 2020	25.04	25.40	25.00	25.40
2914	NASDAQ	BPOPM	Fri, Mar 6, 2020	25.48	25.48	25.27	25.27
2913	NASDAQ	BPOPM	Thu, Mar 5, 2020	25.21	25.28	25.20	25.28
2912	NASDAQ	BPOPM	Wed, Mar 4, 2020	0.00	0.00	0.00	25.50
2911	NASDAQ	BPOPM	Tue, Mar 3, 2020	25.13	25.50	25.13	25.50
2910	NASDAQ	BPOPM	Mon, Mar 2, 2020	24.85	25.25	24.85	25.20
2909	NASDAQ	BPOPM	Fri, Feb 28, 2020	24.95	25.03	24.80	25.00
2908	NASDAQ	BPOPM	Thu, Feb 27, 2020	25.05	25.05	24.75	24.96
2907	NASDAQ	BPOPM	Wed, Feb 26, 2020	25.76	25.86	24.62	25.19
2906	NASDAQ	BPOPM	Tue, Feb 25, 2020	25.66	25.66	25.00	25.00
2905	NASDAQ	BPOPM	Mon, Feb 24, 2020	25.75	25.86	25.66	25.66
2904	NASDAQ	BPOPM	Fri, Feb 21, 2020	25.91	25.91	25.75	25.75
2903	NASDAQ	BPOPM	Thu, Feb 20, 2020	25.91	25.91	25.76	25.76
2902	NASDAQ	BPOPM	Wed, Feb 19, 2020	25.86	25.86	25.85	25.85
2901	NASDAQ	BPOPM	Tue, Feb 18, 2020	25.85	25.95	25.78	25.95
2900	NASDAQ	BPOPM	Fri, Feb 14, 2020	25.81	25.83	25.80	25.80
2899	NASDAQ	BPOPM	Thu, Feb 13, 2020	25.94	25.94	25.94	25.94
2898	NASDAQ	BPOPM	Wed, Feb 12, 2020	25.95	26.03	25.90	26.00
2897	NASDAQ	BPOPM	Tue, Feb 11, 2020	25.79	25.87	25.79	25.87
2896	NASDAQ	BPOPM	Mon, Feb 10, 2020	25.82	25.82	25.82	25.82
2895	NASDAQ	BPOPM	Fri, Feb 7, 2020	25.59	25.84	25.59	25.84
2894	NASDAQ	BPOPM	Thu, Feb 6, 2020	25.70	25.74	25.69	25.74
2893	NASDAQ	BPOPM	Wed, Feb 5, 2020	25.85	25.85	25.85	25.85
2892	NASDAQ	BPOPM	Tue, Feb 4, 2020	0.00	0.00	0.00	26.14
2891	NASDAQ	BPOPM	Mon, Feb 3, 2020	25.59	26.14	25.46	26.14
2890	NASDAQ	BPOPM	Fri, Jan 31, 2020	25.49	25.62	25.33	25.62
2889	NASDAQ	BPOPM	Thu, Jan 30, 2020	25.68	25.85	25.30	25.58
2888	NASDAQ	BPOPM	Wed, Jan 29, 2020	26.23	26.23	25.55	25.55
2887	NASDAQ	BPOPM	Tue, Jan 28, 2020	26.00	26.15	25.75	26.15
2886	NASDAQ	BPOPM	Mon, Jan 27, 2020	25.85	26.00	25.60	26.00
2885	NASDAQ	BPOPM	Fri, Jan 24, 2020	26.70	26.70	25.75	25.75
2884	NASDAQ	BPOPM	Thu, Jan 23, 2020	26.45	26.52	26.37	26.52
2883	NASDAQ	BPOPM	Wed, Jan 22, 2020	26.64	26.73	26.64	26.65
2882	NASDAQ	BPOPM	Tue, Jan 21, 2020	26.57	26.80	26.49	26.80
2881	NASDAQ	BPOPM	Fri, Jan 17, 2020	0.00	0.00	0.00	26.68
2880	NASDAQ	BPOPM	Thu, Jan 16, 2020	26.83	27.00	26.68	26.68
2879	NASDAQ	BPOPM	Wed, Jan 15, 2020	26.95	27.33	26.90	27.33
2878	NASDAQ	BPOPM	Tue, Jan 14, 2020	27.01	27.01	27.01	27.01
2877	NASDAQ	BPOPM	Mon, Jan 13, 2020	27.00	27.00	27.00	27.00
2876	NASDAQ	BPOPM	Fri, Jan 10, 2020	27.10	27.10	27.01	27.02
2875	NASDAQ	BPOPM	Thu, Jan 9, 2020	26.85	27.20	26.85	27.03
2874	NASDAQ	BPOPM	Wed, Jan 8, 2020	26.86	26.97	26.86	26.97
2873	NASDAQ	BPOPM	Tue, Jan 7, 2020	26.96	26.96	26.96	26.96
2872	NASDAQ	BPOPM	Mon, Jan 6, 2020	26.97	26.97	26.90	26.95
2871	NASDAQ	BPOPM	Fri, Jan 3, 2020	26.95	26.95	26.85	26.94
2870	NASDAQ	BPOPM	Thu, Jan 2, 2020	26.89	26.90	26.87	26.90
2869	NASDAQ	BPOPM	Tue, Dec 31, 2019	26.95	26.95	26.95	26.95
2868	NASDAQ	BPOPM	Mon, Dec 30, 2019	26.81	26.81	26.50	26.50
2867	NASDAQ	BPOPM	Fri, Dec 27, 2019	0.00	0.00	0.00	26.80
2866	NASDAQ	BPOPM	Thu, Dec 26, 2019	26.80	26.80	26.80	26.80
2865	NASDAQ	BPOPM	Tue, Dec 24, 2019	0.00	0.00	0.00	26.83
2864	NASDAQ	BPOPM	Mon, Dec 23, 2019	26.80	26.83	26.80	26.83
2863	NASDAQ	BPOPM	Fri, Dec 20, 2019	26.70	26.95	26.70	26.80
2862	NASDAQ	BPOPM	Thu, Dec 19, 2019	26.51	26.70	26.51	26.69
2861	NASDAQ	BPOPM	Wed, Dec 18, 2019	26.55	26.56	26.32	26.32
2860	NASDAQ	BPOPM	Tue, Dec 17, 2019	25.98	27.26	25.95	26.22
2859	NASDAQ	BPOPM	Mon, Dec 16, 2019	25.58	25.58	25.58	25.58
2858	NASDAQ	BPOPM	Fri, Dec 13, 2019	25.78	25.78	25.78	25.78
2857	NASDAQ	BPOPM	Thu, Dec 12, 2019	25.96	25.96	25.96	25.96
2856	NASDAQ	BPOPM	Wed, Dec 11, 2019	25.65	25.72	25.65	25.71
2855	NASDAQ	BPOPM	Tue, Dec 10, 2019	25.72	25.77	25.71	25.77
2854	NASDAQ	BPOPM	Mon, Dec 9, 2019	25.89	25.89	25.85	25.85
2853	NASDAQ	BPOPM	Fri, Dec 6, 2019	25.93	25.93	25.71	25.76
2852	NASDAQ	BPOPM	Thu, Dec 5, 2019	25.92	25.92	25.75	25.75
2851	NASDAQ	BPOPM	Wed, Dec 4, 2019	26.11	26.11	26.00	26.00
2850	NASDAQ	BPOPM	Tue, Dec 3, 2019	26.11	26.73	25.82	26.01
2849	NASDAQ	BPOPM	Mon, Dec 2, 2019	26.09	26.39	26.09	26.30
2848	NASDAQ	BPOPM	Fri, Nov 29, 2019	26.06	26.69	26.06	26.43
2847	NASDAQ	BPOPM	Wed, Nov 27, 2019	26.03	26.25	26.03	26.25
2846	NASDAQ	BPOPM	Tue, Nov 26, 2019	26.00	26.19	26.00	26.18
2845	NASDAQ	BPOPM	Mon, Nov 25, 2019	26.10	26.34	26.00	26.34
2844	NASDAQ	BPOPM	Fri, Nov 22, 2019	26.07	26.50	26.07	26.24
2843	NASDAQ	BPOPM	Thu, Nov 21, 2019	26.01	26.55	26.01	26.55
2842	NASDAQ	BPOPM	Wed, Nov 20, 2019	26.10	26.53	26.00	26.00
2841	NASDAQ	BPOPM	Tue, Nov 19, 2019	26.66	26.69	26.64	26.64
2840	NASDAQ	BPOPM	Mon, Nov 18, 2019	26.73	26.73	26.68	26.73
2839	NASDAQ	BPOPM	Fri, Nov 15, 2019	26.66	26.66	26.66	26.66
2838	NASDAQ	BPOPM	Thu, Nov 14, 2019	26.76	26.76	26.62	26.72
2837	NASDAQ	BPOPM	Wed, Nov 13, 2019	0.00	0.00	0.00	26.80
2836	NASDAQ	BPOPM	Tue, Nov 12, 2019	26.42	26.80	26.42	26.80
2835	NASDAQ	BPOPM	Mon, Nov 11, 2019	26.55	26.84	26.55	26.83
2834	NASDAQ	BPOPM	Fri, Nov 8, 2019	26.24	26.35	26.18	26.35
2833	NASDAQ	BPOPM	Thu, Nov 7, 2019	26.32	26.48	26.15	26.48
2832	NASDAQ	BPOPM	Wed, Nov 6, 2019	26.34	26.52	26.12	26.51
2831	NASDAQ	BPOPM	Tue, Nov 5, 2019	26.11	26.59	26.05	26.59
2830	NASDAQ	BPOPM	Mon, Nov 4, 2019	26.75	26.75	26.74	26.75
2829	NASDAQ	BPOPM	Fri, Nov 1, 2019	26.69	26.96	25.86	26.87
2828	NASDAQ	BPOPM	Thu, Oct 31, 2019	26.35	26.89	26.12	26.89
2827	NASDAQ	BPOPM	Wed, Oct 30, 2019	25.73	26.01	25.65	26.01
2826	NASDAQ	BPOPM	Tue, Oct 29, 2019	25.44	26.26	25.44	26.08
2825	NASDAQ	BPOPM	Mon, Oct 28, 2019	26.01	26.21	25.70	25.70
2824	NASDAQ	BPOPM	Fri, Oct 25, 2019	26.10	26.81	25.50	26.54
2823	NASDAQ	BPOPM	Thu, Oct 24, 2019	26.24	26.24	26.15	26.16
2822	NASDAQ	BPOPM	Wed, Oct 23, 2019	26.23	26.56	26.14	26.29
2821	NASDAQ	BPOPM	Tue, Oct 22, 2019	26.60	26.60	26.60	26.54
2820	NASDAQ	BPOPM	Mon, Oct 21, 2019	25.59	27.35	25.58	26.54
2819	NASDAQ	BPOPM	Fri, Oct 18, 2019	25.59	25.60	25.55	25.55
2818	NASDAQ	BPOPM	Thu, Oct 17, 2019	0.00	0.00	0.00	25.58
2817	NASDAQ	BPOPM	Wed, Oct 16, 2019	25.88	26.33	25.54	25.58
2816	NASDAQ	BPOPM	Tue, Oct 15, 2019	25.61	25.84	25.61	25.84
2815	NASDAQ	BPOPM	Mon, Oct 14, 2019	25.35	25.64	25.35	25.64
2814	NASDAQ	BPOPM	Fri, Oct 11, 2019	25.19	25.43	25.19	25.43
2813	NASDAQ	BPOPM	Thu, Oct 10, 2019	25.60	25.60	25.49	25.49
2812	NASDAQ	BPOPM	Wed, Oct 9, 2019	25.67	25.67	25.60	25.60
2811	NASDAQ	BPOPM	Tue, Oct 8, 2019	25.63	25.63	25.60	25.60
2810	NASDAQ	BPOPM	Mon, Oct 7, 2019	25.60	25.68	25.48	25.57
2809	NASDAQ	BPOPM	Fri, Oct 4, 2019	0.00	0.00	0.00	25.58
2808	NASDAQ	BPOPM	Thu, Oct 3, 2019	25.58	25.58	25.58	25.58
2807	NASDAQ	BPOPM	Wed, Oct 2, 2019	25.28	25.50	25.28	25.50
2806	NASDAQ	BPOPM	Tue, Oct 1, 2019	25.45	25.50	25.04	25.28
2805	NASDAQ	BPOPM	Mon, Sep 30, 2019	26.06	26.06	25.14	25.62
2804	NASDAQ	BPOPM	Fri, Sep 27, 2019	25.95	26.33	25.95	26.23
2803	NASDAQ	BPOPM	Thu, Sep 26, 2019	26.48	26.48	26.48	26.48
2802	NASDAQ	BPOPM	Wed, Sep 25, 2019	26.25	26.50	26.25	26.43
2801	NASDAQ	BPOPM	Tue, Sep 24, 2019	26.03	26.15	26.00	26.15
2800	NASDAQ	BPOPM	Mon, Sep 23, 2019	25.74	26.15	25.60	26.15
2799	NASDAQ	BPOPM	Fri, Sep 20, 2019	26.00	26.21	26.00	26.16
2798	NASDAQ	BPOPM	Thu, Sep 19, 2019	26.25	26.25	26.05	26.05
2797	NASDAQ	BPOPM	Wed, Sep 18, 2019	26.27	26.27	26.27	26.27
2796	NASDAQ	BPOPM	Tue, Sep 17, 2019	26.08	26.10	25.97	26.01
2795	NASDAQ	BPOPM	Mon, Sep 16, 2019	26.40	26.40	26.34	26.34
2794	NASDAQ	BPOPM	Fri, Sep 13, 2019	26.59	26.67	25.66	26.27
2793	NASDAQ	BPOPM	Thu, Sep 12, 2019	26.75	26.75	26.75	26.75
2792	NASDAQ	BPOPM	Wed, Sep 11, 2019	27.00	27.13	26.96	26.96
2791	NASDAQ	BPOPM	Tue, Sep 10, 2019	27.04	27.18	27.04	27.18
2790	NASDAQ	BPOPM	Mon, Sep 9, 2019	27.04	27.37	26.98	27.27
2789	NASDAQ	BPOPM	Fri, Sep 6, 2019	27.15	27.17	27.13	27.13
2788	NASDAQ	BPOPM	Thu, Sep 5, 2019	27.25	27.42	27.02	27.22
2787	NASDAQ	BPOPM	Wed, Sep 4, 2019	27.03	27.35	27.03	27.20
2786	NASDAQ	BPOPM	Tue, Sep 3, 2019	27.20	27.34	27.12	27.30
2785	NASDAQ	BPOPM	Fri, Aug 30, 2019	27.20	27.43	27.20	27.43
2784	NASDAQ	BPOPM	Thu, Aug 29, 2019	27.17	27.22	27.17	27.20
2783	NASDAQ	BPOPM	Wed, Aug 28, 2019	26.88	26.94	26.88	26.94
2782	NASDAQ	BPOPM	Tue, Aug 27, 2019	25.42	27.12	25.18	26.87
2781	NASDAQ	BPOPM	Mon, Aug 26, 2019	27.09	27.09	26.50	26.96
2780	NASDAQ	BPOPM	Fri, Aug 23, 2019	27.00	27.37	27.00	27.37
2779	NASDAQ	BPOPM	Thu, Aug 22, 2019	27.39	27.42	27.38	27.40
2778	NASDAQ	BPOPM	Wed, Aug 21, 2019	26.90	27.43	26.90	27.24
2777	NASDAQ	BPOPM	Tue, Aug 20, 2019	26.81	26.89	26.80	26.80
2776	NASDAQ	BPOPM	Mon, Aug 19, 2019	26.75	26.75	26.75	26.75
2775	NASDAQ	BPOPM	Fri, Aug 16, 2019	26.50	26.81	26.50	26.81
2774	NASDAQ	BPOPM	Thu, Aug 15, 2019	26.73	26.75	26.41	26.74
2773	NASDAQ	BPOPM	Tue, Aug 13, 2019	26.70	26.75	26.50	26.75
2772	NASDAQ	BPOPM	Mon, Aug 12, 2019	26.26	26.43	26.15	26.37
2771	NASDAQ	BPOPM	Fri, Aug 9, 2019	26.34	26.34	26.08	26.08
2770	NASDAQ	BPOPM	Thu, Aug 8, 2019	26.25	26.38	26.16	26.16
2769	NASDAQ	BPOPM	Wed, Aug 7, 2019	26.07	26.38	26.01	26.38
2768	NASDAQ	BPOPM	Tue, Aug 6, 2019	26.59	26.78	26.38	26.38
2767	NASDAQ	BPOPM	Mon, Aug 5, 2019	26.87	26.87	26.87	26.87
2766	NASDAQ	BPOPM	Fri, Aug 2, 2019	27.50	27.50	26.66	26.94
2765	NASDAQ	BPOPM	Thu, Aug 1, 2019	26.70	26.75	26.61	26.61
2764	NASDAQ	BPOPM	Wed, Jul 31, 2019	26.60	26.73	26.35	26.73
2763	NASDAQ	BPOPM	Tue, Jul 30, 2019	26.69	26.69	26.23	26.53
2762	NASDAQ	BPOPM	Mon, Jul 29, 2019	26.23	26.69	26.23	26.69
2761	NASDAQ	BPOPM	Fri, Jul 26, 2019	26.17	26.20	26.09	26.20
2760	NASDAQ	BPOPM	Thu, Jul 25, 2019	26.18	26.20	26.15	26.19
2759	NASDAQ	BPOPM	Wed, Jul 24, 2019	25.97	26.19	25.95	26.19
2758	NASDAQ	BPOPM	Tue, Jul 23, 2019	25.97	25.97	25.95	25.95
2757	NASDAQ	BPOPM	Mon, Jul 22, 2019	25.97	25.98	25.90	25.90
2756	NASDAQ	BPOPM	Fri, Jul 19, 2019	25.63	25.97	25.63	25.85
2755	NASDAQ	BPOPM	Thu, Jul 18, 2019	25.64	25.74	25.60	25.66
2754	NASDAQ	BPOPM	Wed, Jul 17, 2019	25.51	25.55	25.46	25.54
2753	NASDAQ	BPOPM	Tue, Jul 16, 2019	25.72	25.72	25.50	25.58
2752	NASDAQ	BPOPM	Mon, Jul 15, 2019	25.79	25.85	25.60	25.65
2751	NASDAQ	BPOPM	Fri, Jul 12, 2019	25.41	25.66	25.41	25.60
2750	NASDAQ	BPOPM	Thu, Jul 11, 2019	25.75	25.76	25.66	25.70
2749	NASDAQ	BPOPM	Wed, Jul 10, 2019	25.68	25.70	25.68	25.70
2748	NASDAQ	BPOPM	Tue, Jul 9, 2019	25.75	25.77	25.71	25.74
2747	NASDAQ	BPOPM	Mon, Jul 8, 2019	25.76	25.98	25.68	25.81
2746	NASDAQ	BPOPM	Fri, Jul 5, 2019	26.00	26.00	26.00	26.00
2745	NASDAQ	BPOPM	Wed, Jul 3, 2019	25.79	25.79	25.79	25.79
2744	NASDAQ	BPOPM	Tue, Jul 2, 2019	25.40	25.99	25.40	25.92
2743	NASDAQ	BPOPM	Mon, Jul 1, 2019	25.75	25.98	25.75	25.98
2742	NASDAQ	BPOPM	Fri, Jun 28, 2019	26.09	26.19	26.05	26.19
2741	NASDAQ	BPOPM	Thu, Jun 27, 2019	25.60	26.04	25.40	25.86
2740	NASDAQ	BPOPM	Wed, Jun 26, 2019	25.70	25.89	25.68	25.89
2739	NASDAQ	BPOPM	Tue, Jun 25, 2019	25.59	25.70	25.54	25.68
2738	NASDAQ	BPOPM	Mon, Jun 24, 2019	25.70	25.70	25.63	25.70
2737	NASDAQ	BPOPM	Fri, Jun 21, 2019	25.45	25.70	25.45	25.70
2736	NASDAQ	BPOPM	Thu, Jun 20, 2019	25.69	25.70	25.63	25.70
2735	NASDAQ	BPOPM	Wed, Jun 19, 2019	25.52	25.67	25.52	25.63
2734	NASDAQ	BPOPM	Tue, Jun 18, 2019	25.51	25.52	25.46	25.52
2733	NASDAQ	BPOPM	Mon, Jun 17, 2019	25.48	25.56	25.46	25.52
2732	NASDAQ	BPOPM	Thu, Jun 13, 2019	25.42	25.45	25.40	25.45
2731	NASDAQ	BPOPM	Wed, Jun 12, 2019	25.56	25.58	25.47	25.57
2730	NASDAQ	BPOPM	Tue, Jun 11, 2019	25.53	25.57	25.48	25.56
2729	NASDAQ	BPOPM	Mon, Jun 10, 2019	25.52	25.56	25.52	25.56
2728	NASDAQ	BPOPM	Fri, Jun 7, 2019	25.52	25.54	25.52	25.54
2727	NASDAQ	BPOPM	Thu, Jun 6, 2019	25.50	25.50	25.50	25.50
2726	NASDAQ	BPOPM	Wed, Jun 5, 2019	25.40	25.50	25.40	25.50
2725	NASDAQ	BPOPM	Tue, Jun 4, 2019	25.40	25.58	25.33	25.47
2724	NASDAQ	BPOPM	Mon, Jun 3, 2019	25.45	25.45	25.35	25.40
2723	NASDAQ	BPOPM	Fri, May 31, 2019	25.56	25.59	25.56	25.57
2722	NASDAQ	BPOPM	Thu, May 30, 2019	25.37	25.56	25.33	25.49
2721	NASDAQ	BPOPM	Wed, May 29, 2019	25.39	25.41	25.33	25.37
2720	NASDAQ	BPOPM	Tue, May 28, 2019	25.29	25.45	25.29	25.40
2719	NASDAQ	BPOPM	Fri, May 24, 2019	25.50	25.58	25.29	25.43
2718	NASDAQ	BPOPM	Thu, May 23, 2019	25.41	25.50	25.41	25.48
2717	NASDAQ	BPOPM	Wed, May 22, 2019	25.51	25.55	25.42	25.47
2716	NASDAQ	BPOPM	Tue, May 21, 2019	25.30	25.51	25.30	25.43
2715	NASDAQ	BPOPM	Mon, May 20, 2019	25.41	25.45	25.25	25.30
2714	NASDAQ	BPOPM	Fri, May 17, 2019	25.55	25.55	25.27	25.43
2713	NASDAQ	BPOPM	Thu, May 16, 2019	25.62	25.63	25.33	25.49
2712	NASDAQ	BPOPM	Wed, May 15, 2019	25.53	25.70	25.50	25.63
2711	NASDAQ	BPOPM	Tue, May 14, 2019	25.39	25.68	25.39	25.60
2710	NASDAQ	BPOPM	Mon, May 13, 2019	25.50	25.58	25.50	25.50
2709	NASDAQ	BPOPM	Fri, May 10, 2019	25.50	25.64	25.50	25.58
2708	NASDAQ	BPOPM	Thu, May 9, 2019	25.60	25.60	25.60	25.60
2707	NASDAQ	BPOPM	Wed, May 8, 2019	25.64	25.64	25.64	25.64
2706	NASDAQ	BPOPM	Tue, May 7, 2019	25.64	25.64	25.41	25.41
2705	NASDAQ	BPOPM	Mon, May 6, 2019	25.52	25.52	25.34	25.34
2704	NASDAQ	BPOPM	Fri, May 3, 2019	25.50	25.64	25.50	25.64
2703	NASDAQ	BPOPM	Thu, May 2, 2019	25.32	25.50	25.32	25.50
2702	NASDAQ	BPOPM	Wed, May 1, 2019	25.49	25.58	25.41	25.41
2701	NASDAQ	BPOPM	Tue, Apr 30, 2019	25.48	25.69	25.40	25.69
2700	NASDAQ	BPOPM	Mon, Apr 29, 2019	25.49	25.50	25.49	25.50
2699	NASDAQ	BPOPM	Fri, Apr 26, 2019	25.50	25.50	25.26	25.48
2698	NASDAQ	BPOPM	Thu, Apr 25, 2019	25.26	25.42	25.26	25.30
2697	NASDAQ	BPOPM	Wed, Apr 24, 2019	25.18	25.28	25.18	25.26
2696	NASDAQ	BPOPM	Tue, Apr 23, 2019	25.16	25.17	25.02	25.10
2695	NASDAQ	BPOPM	Mon, Apr 22, 2019	25.09	25.21	25.02	25.10
2694	NASDAQ	BPOPM	Thu, Apr 18, 2019	25.27	25.27	25.26	25.26
2693	NASDAQ	BPOPM	Wed, Apr 17, 2019	25.10	25.15	25.01	25.15
2692	NASDAQ	BPOPM	Tue, Apr 16, 2019	25.11	25.18	25.10	25.10
2691	NASDAQ	BPOPM	Mon, Apr 15, 2019	25.27	25.34	25.11	25.11
2690	NASDAQ	BPOPM	Fri, Apr 12, 2019	25.27	25.34	25.24	25.34
2689	NASDAQ	BPOPM	Thu, Apr 11, 2019	25.33	25.34	25.25	25.25
2688	NASDAQ	BPOPM	Wed, Apr 10, 2019	25.34	25.34	25.32	25.32
2687	NASDAQ	BPOPM	Tue, Apr 9, 2019	25.16	25.25	25.16	25.25
2686	NASDAQ	BPOPM	Mon, Apr 8, 2019	25.21	25.21	25.21	25.21
2685	NASDAQ	BPOPM	Fri, Apr 5, 2019	25.34	25.34	25.34	25.34
2684	NASDAQ	BPOPM	Thu, Apr 4, 2019	25.30	25.30	25.30	25.30
2683	NASDAQ	BPOPM	Wed, Apr 3, 2019	25.31	25.31	25.31	25.31
2682	NASDAQ	BPOPM	Tue, Apr 2, 2019	25.34	25.34	25.34	25.34
2681	NASDAQ	BPOPM	Mon, Apr 1, 2019	25.40	25.40	25.39	25.40
2680	NASDAQ	BPOPM	Fri, Mar 29, 2019	25.30	25.40	25.15	25.40
2679	NASDAQ	BPOPM	Thu, Mar 28, 2019	25.30	25.30	25.13	25.27
2678	NASDAQ	BPOPM	Wed, Mar 27, 2019	25.14	25.30	25.04	25.30
2677	NASDAQ	BPOPM	Tue, Mar 26, 2019	25.00	25.15	25.00	25.15
2676	NASDAQ	BPOPM	Mon, Mar 25, 2019	25.11	25.13	25.05	25.13
2675	NASDAQ	BPOPM	Fri, Mar 22, 2019	24.91	25.11	24.91	25.11
2674	NASDAQ	BPOPM	Thu, Mar 21, 2019	25.12	25.14	24.90	25.11
2673	NASDAQ	BPOPM	Wed, Mar 20, 2019	24.96	25.04	24.76	24.76
2672	NASDAQ	BPOPM	Tue, Mar 19, 2019	24.91	25.03	24.76	24.90
2671	NASDAQ	BPOPM	Mon, Mar 18, 2019	24.90	25.00	24.89	24.91
2670	NASDAQ	BPOPM	Fri, Mar 15, 2019	25.00	25.13	24.89	24.89
2669	NASDAQ	BPOPM	Thu, Mar 14, 2019	24.99	25.07	24.81	25.00
2668	NASDAQ	BPOPM	Wed, Mar 13, 2019	25.11	25.11	25.05	25.05
2667	NASDAQ	BPOPM	Tue, Mar 12, 2019	25.00	25.25	24.93	25.05
2666	NASDAQ	BPOPM	Mon, Mar 11, 2019	25.12	25.24	24.82	25.01
2665	NASDAQ	BPOPM	Fri, Mar 8, 2019	25.06	25.10	25.06	25.10
2664	NASDAQ	BPOPM	Thu, Mar 7, 2019	24.97	25.06	24.97	25.06
2663	NASDAQ	BPOPM	Wed, Mar 6, 2019	24.98	25.00	24.91	25.00
2662	NASDAQ	BPOPM	Tue, Mar 5, 2019	24.97	24.98	24.97	24.98
2661	NASDAQ	BPOPM	Mon, Mar 4, 2019	24.90	24.98	24.90	24.98
2660	NASDAQ	BPOPM	Fri, Mar 1, 2019	25.00	25.00	24.85	24.90
2659	NASDAQ	BPOPM	Thu, Feb 28, 2019	24.78	25.00	24.78	24.99
2658	NASDAQ	BPOPM	Wed, Feb 27, 2019	24.97	25.00	24.77	25.00
2657	NASDAQ	BPOPM	Tue, Feb 26, 2019	24.94	24.97	24.90	24.97
2656	NASDAQ	BPOPM	Mon, Feb 25, 2019	24.89	24.97	24.75	24.87
2655	NASDAQ	BPOPM	Fri, Feb 22, 2019	24.89	24.89	24.84	24.84
2654	NASDAQ	BPOPM	Thu, Feb 21, 2019	24.75	24.90	24.75	24.90
2653	NASDAQ	BPOPM	Wed, Feb 20, 2019	24.88	25.00	24.58	24.80
2652	NASDAQ	BPOPM	Tue, Feb 19, 2019	24.86	25.00	24.80	24.98
2651	NASDAQ	BPOPM	Fri, Feb 15, 2019	25.08	25.11	25.05	25.11
2650	NASDAQ	BPOPM	Thu, Feb 14, 2019	25.25	25.25	24.81	25.19
2649	NASDAQ	BPOPM	Wed, Feb 13, 2019	24.84	25.19	24.77	24.92
2648	NASDAQ	BPOPM	Tue, Feb 12, 2019	25.09	25.16	24.97	25.11
2647	NASDAQ	BPOPM	Mon, Feb 11, 2019	25.00	25.10	24.83	25.02
2646	NASDAQ	BPOPM	Fri, Feb 8, 2019	25.04	25.15	24.86	25.00
2645	NASDAQ	BPOPM	Thu, Feb 7, 2019	25.09	25.30	24.75	24.75
2644	NASDAQ	BPOPM	Wed, Feb 6, 2019	24.65	25.07	24.65	24.96
2643	NASDAQ	BPOPM	Tue, Feb 5, 2019	25.12	25.15	24.75	24.75
2642	NASDAQ	BPOPM	Mon, Feb 4, 2019	0.00	0.00	0.00	24.73
2641	NASDAQ	BPOPM	Fri, Feb 1, 2019	25.24	25.25	24.73	24.73
2640	NASDAQ	BPOPM	Thu, Jan 31, 2019	24.50	25.40	24.50	25.40
2639	NASDAQ	BPOPM	Wed, Jan 30, 2019	24.60	24.70	24.56	24.70
2638	NASDAQ	BPOPM	Tue, Jan 29, 2019	24.52	24.60	24.50	24.60
2637	NASDAQ	BPOPM	Mon, Jan 28, 2019	24.07	24.55	24.07	24.30
2636	NASDAQ	BPOPM	Fri, Jan 25, 2019	24.55	24.60	24.04	24.04
2635	NASDAQ	BPOPM	Thu, Jan 24, 2019	24.26	24.75	24.15	24.75
2634	NASDAQ	BPOPM	Wed, Jan 23, 2019	24.48	24.49	24.39	24.49
2633	NASDAQ	BPOPM	Tue, Jan 22, 2019	24.65	24.75	24.05	24.15
2632	NASDAQ	BPOPM	Fri, Jan 18, 2019	24.40	24.75	24.37	24.75
2631	NASDAQ	BPOPM	Thu, Jan 17, 2019	24.06	24.40	23.99	24.34
2630	NASDAQ	BPOPM	Wed, Jan 16, 2019	24.28	24.28	24.21	24.21
2629	NASDAQ	BPOPM	Tue, Jan 15, 2019	24.28	24.28	23.98	24.25
2628	NASDAQ	BPOPM	Mon, Jan 14, 2019	24.20	24.40	24.18	24.40
2627	NASDAQ	BPOPM	Fri, Jan 11, 2019	23.95	23.95	23.95	23.95
2626	NASDAQ	BPOPM	Thu, Jan 10, 2019	24.13	24.29	23.94	24.20
2625	NASDAQ	BPOPM	Wed, Jan 9, 2019	24.13	24.26	24.13	24.26
2624	NASDAQ	BPOPM	Tue, Jan 8, 2019	24.40	24.40	24.40	24.40
2623	NASDAQ	BPOPM	Mon, Jan 7, 2019	0.00	0.00	0.00	24.50
2622	NASDAQ	BPOPM	Fri, Jan 4, 2019	24.49	24.50	24.42	24.50
2621	NASDAQ	BPOPM	Thu, Jan 3, 2019	24.28	24.28	24.28	24.28
2620	NASDAQ	BPOPM	Wed, Jan 2, 2019	24.20	24.20	24.20	24.20
2619	NASDAQ	BPOPM	Mon, Dec 31, 2018	23.85	24.20	23.85	24.20
2618	NASDAQ	BPOPM	Fri, Dec 28, 2018	0.00	0.00	0.00	23.85
2617	NASDAQ	BPOPM	Thu, Dec 27, 2018	23.76	23.88	23.76	23.85
2616	NASDAQ	BPOPM	Wed, Dec 26, 2018	24.10	24.10	23.74	23.87
2615	NASDAQ	BPOPM	Mon, Dec 24, 2018	24.31	24.31	24.20	24.21
2614	NASDAQ	BPOPM	Fri, Dec 21, 2018	24.32	24.36	24.32	24.36
2613	NASDAQ	BPOPM	Thu, Dec 20, 2018	24.49	24.75	24.30	24.30
2612	NASDAQ	BPOPM	Wed, Dec 19, 2018	24.40	24.50	24.38	24.50
2611	NASDAQ	BPOPM	Mon, Dec 17, 2018	24.50	24.54	24.05	24.38
2610	NASDAQ	BPOPM	Fri, Dec 14, 2018	24.52	24.60	23.94	24.55
2609	NASDAQ	BPOPM	Thu, Dec 13, 2018	24.58	24.75	24.50	24.52
2608	NASDAQ	BPOPM	Wed, Dec 12, 2018	24.52	24.52	24.50	24.50
2607	NASDAQ	BPOPM	Mon, Dec 10, 2018	24.25	24.49	23.78	24.49
2606	NASDAQ	BPOPM	Fri, Dec 7, 2018	24.40	24.40	24.25	24.25
2605	NASDAQ	BPOPM	Thu, Dec 6, 2018	24.40	24.40	24.27	24.27
2604	NASDAQ	BPOPM	Tue, Dec 4, 2018	24.45	24.45	24.45	24.45
2603	NASDAQ	BPOPM	Mon, Dec 3, 2018	24.31	24.31	24.25	24.30
2602	NASDAQ	BPOPM	Fri, Nov 30, 2018	24.25	24.44	24.20	24.37
2601	NASDAQ	BPOPM	Thu, Nov 29, 2018	24.05	24.18	24.05	24.18
2600	NASDAQ	BPOPM	Wed, Nov 28, 2018	24.60	24.60	23.97	23.97
2599	NASDAQ	BPOPM	Tue, Nov 27, 2018	24.10	24.18	23.99	24.16
2598	NASDAQ	BPOPM	Mon, Nov 26, 2018	23.66	24.50	23.63	24.06
2597	NASDAQ	BPOPM	Wed, Nov 21, 2018	24.05	24.14	23.85	23.90
2596	NASDAQ	BPOPM	Tue, Nov 20, 2018	23.91	23.94	23.87	23.87
2595	NASDAQ	BPOPM	Mon, Nov 19, 2018	23.92	23.92	23.90	23.90
2594	NASDAQ	BPOPM	Fri, Nov 16, 2018	23.97	23.97	23.97	23.97
2593	NASDAQ	BPOPM	Thu, Nov 15, 2018	24.00	24.08	23.87	23.93
2592	NASDAQ	BPOPM	Wed, Nov 14, 2018	24.14	24.24	24.00	24.00
2591	NASDAQ	BPOPM	Tue, Nov 13, 2018	24.57	24.57	24.28	24.28
2590	NASDAQ	BPOPM	Mon, Nov 12, 2018	24.29	24.30	24.26	24.26
2589	NASDAQ	BPOPM	Fri, Nov 9, 2018	24.60	24.60	24.24	24.26
2588	NASDAQ	BPOPM	Thu, Nov 8, 2018	24.62	24.62	24.28	24.60
2587	NASDAQ	BPOPM	Wed, Nov 7, 2018	24.50	24.50	24.50	24.50
2586	NASDAQ	BPOPM	Tue, Nov 6, 2018	24.60	24.60	24.60	24.60
2585	NASDAQ	BPOPM	Mon, Nov 5, 2018	24.56	24.61	24.56	24.59
2584	NASDAQ	BPOPM	Fri, Nov 2, 2018	24.56	24.60	24.51	24.60
2583	NASDAQ	BPOPM	Thu, Nov 1, 2018	24.69	24.69	24.62	24.62
2582	NASDAQ	BPOPM	Wed, Oct 31, 2018	24.52	24.70	24.52	24.56
2581	NASDAQ	BPOPM	Tue, Oct 30, 2018	24.58	24.58	24.50	24.58
2580	NASDAQ	BPOPM	Mon, Oct 29, 2018	24.59	24.59	24.34	24.48
2579	NASDAQ	BPOPM	Fri, Oct 26, 2018	24.50	24.50	24.37	24.50
2578	NASDAQ	BPOPM	Thu, Oct 25, 2018	24.14	24.56	24.14	24.49
2577	NASDAQ	BPOPM	Wed, Oct 24, 2018	24.60	24.60	24.26	24.26
2576	NASDAQ	BPOPM	Tue, Oct 23, 2018	24.58	24.58	24.18	24.45
2575	NASDAQ	BPOPM	Mon, Oct 22, 2018	24.52	24.52	24.52	24.52
2574	NASDAQ	BPOPM	Fri, Oct 19, 2018	23.79	24.55	23.79	24.50
2573	NASDAQ	BPOPM	Thu, Oct 18, 2018	24.57	24.60	24.38	24.50
2572	NASDAQ	BPOPM	Wed, Oct 17, 2018	24.55	24.55	24.50	24.50
2571	NASDAQ	BPOPM	Tue, Oct 16, 2018	24.40	24.40	24.40	24.40
2570	NASDAQ	BPOPM	Mon, Oct 15, 2018	24.64	24.66	24.38	24.40
2569	NASDAQ	BPOPM	Fri, Oct 12, 2018	24.70	24.70	24.60	24.64
2568	NASDAQ	BPOPM	Thu, Oct 11, 2018	24.41	24.65	24.33	24.60
2567	NASDAQ	BPOPM	Wed, Oct 10, 2018	24.69	24.69	24.60	24.60
2566	NASDAQ	BPOPM	Tue, Oct 9, 2018	24.40	24.52	24.25	24.52
2565	NASDAQ	BPOPM	Mon, Oct 8, 2018	24.21	24.54	24.21	24.54
2564	NASDAQ	BPOPM	Fri, Oct 5, 2018	24.54	24.70	24.50	24.66
2563	NASDAQ	BPOPM	Thu, Oct 4, 2018	24.69	24.86	24.60	24.86
2562	NASDAQ	BPOPM	Wed, Oct 3, 2018	24.50	24.60	24.21	24.55
2561	NASDAQ	BPOPM	Tue, Oct 2, 2018	24.56	24.56	24.51	24.51
2560	NASDAQ	BPOPM	Mon, Oct 1, 2018	24.69	24.69	24.53	24.53
2559	NASDAQ	BPOPM	Fri, Sep 28, 2018	24.60	24.60	24.60	24.60
2558	NASDAQ	BPOPM	Thu, Sep 27, 2018	24.60	24.69	24.33	24.69
2557	NASDAQ	BPOPM	Wed, Sep 26, 2018	24.66	24.66	24.49	24.60
2556	NASDAQ	BPOPM	Tue, Sep 25, 2018	24.66	24.66	24.40	24.50
2555	NASDAQ	BPOPM	Mon, Sep 24, 2018	24.62	24.63	24.06	24.06
2554	NASDAQ	BPOPM	Fri, Sep 21, 2018	24.70	24.70	24.65	24.69
2553	NASDAQ	BPOPM	Thu, Sep 20, 2018	24.68	24.72	24.65	24.72
2552	NASDAQ	BPOPM	Wed, Sep 19, 2018	24.77	24.80	24.60	24.80
2551	NASDAQ	BPOPM	Tue, Sep 18, 2018	24.69	24.77	24.69	24.73
2550	NASDAQ	BPOPM	Mon, Sep 17, 2018	24.73	24.75	24.73	24.73
2549	NASDAQ	BPOPM	Fri, Sep 14, 2018	24.56	24.75	24.47	24.72
2548	NASDAQ	BPOPM	Thu, Sep 13, 2018	24.62	24.90	24.50	24.90
2547	NASDAQ	BPOPM	Wed, Sep 12, 2018	24.75	24.75	24.63	24.64
2546	NASDAQ	BPOPM	Tue, Sep 11, 2018	24.91	24.92	24.52	24.65
2545	NASDAQ	BPOPM	Mon, Sep 10, 2018	24.63	25.00	24.63	24.83
2544	NASDAQ	BPOPM	Fri, Sep 7, 2018	24.78	24.80	24.43	24.80
2543	NASDAQ	BPOPM	Thu, Sep 6, 2018	24.74	24.90	24.74	24.81
2542	NASDAQ	BPOPM	Wed, Sep 5, 2018	24.50	24.75	24.50	24.75
2541	NASDAQ	BPOPM	Tue, Sep 4, 2018	24.63	24.80	24.22	24.45
2540	NASDAQ	BPOPM	Fri, Aug 31, 2018	24.50	24.63	24.19	24.60
2539	NASDAQ	BPOPM	Thu, Aug 30, 2018	24.25	24.25	24.20	24.25
2538	NASDAQ	BPOPM	Wed, Aug 29, 2018	24.10	24.53	24.10	24.53
2537	NASDAQ	BPOPM	Tue, Aug 28, 2018	24.23	24.24	24.18	24.21
2536	NASDAQ	BPOPM	Mon, Aug 27, 2018	24.19	24.24	24.18	24.23
2535	NASDAQ	BPOPM	Fri, Aug 24, 2018	24.25	24.25	24.25	24.25
2534	NASDAQ	BPOPM	Thu, Aug 23, 2018	24.15	24.15	24.01	24.03
2533	NASDAQ	BPOPM	Wed, Aug 22, 2018	24.50	24.50	24.46	24.46
2532	NASDAQ	BPOPM	Tue, Aug 21, 2018	24.09	24.50	24.09	24.47
2531	NASDAQ	BPOPM	Mon, Aug 20, 2018	24.11	24.46	24.11	24.11
2530	NASDAQ	BPOPM	Fri, Aug 17, 2018	24.40	24.45	24.11	24.11
2529	NASDAQ	BPOPM	Thu, Aug 16, 2018	24.35	24.49	24.35	24.40
2528	NASDAQ	BPOPM	Wed, Aug 15, 2018	24.50	24.50	24.50	24.50
2527	NASDAQ	BPOPM	Tue, Aug 14, 2018	24.36	24.36	24.36	24.36
2526	NASDAQ	BPOPM	Mon, Aug 13, 2018	24.25	24.50	24.25	24.48
2525	NASDAQ	BPOPM	Fri, Aug 10, 2018	24.20	24.20	24.20	24.20
2524	NASDAQ	BPOPM	Thu, Aug 9, 2018	24.24	24.24	24.24	24.24
2523	NASDAQ	BPOPM	Wed, Aug 8, 2018	24.24	24.25	24.18	24.18
2522	NASDAQ	BPOPM	Tue, Aug 7, 2018	24.25	24.45	24.17	24.17
2521	NASDAQ	BPOPM	Mon, Aug 6, 2018	24.00	24.13	24.00	24.13
2520	NASDAQ	BPOPM	Fri, Aug 3, 2018	24.10	24.49	24.00	24.25
2519	NASDAQ	BPOPM	Thu, Aug 2, 2018	24.00	24.10	24.00	24.10
2518	NASDAQ	BPOPM	Wed, Aug 1, 2018	23.97	24.20	23.90	24.20
2517	NASDAQ	BPOPM	Tue, Jul 31, 2018	23.76	24.05	23.76	23.76
2516	NASDAQ	BPOPM	Mon, Jul 30, 2018	23.79	24.19	23.79	24.00
2515	NASDAQ	BPOPM	Fri, Jul 27, 2018	23.71	23.82	23.60	23.60
2514	NASDAQ	BPOPM	Thu, Jul 26, 2018	23.70	23.70	23.70	23.70
2513	NASDAQ	BPOPM	Wed, Jul 25, 2018	23.82	23.84	23.66	23.79
2512	NASDAQ	BPOPM	Tue, Jul 24, 2018	23.83	23.90	23.48	23.82
2511	NASDAQ	BPOPM	Mon, Jul 23, 2018	23.84	23.90	23.82	23.82
2510	NASDAQ	BPOPM	Fri, Jul 20, 2018	23.81	23.83	23.80	23.83
2509	NASDAQ	BPOPM	Thu, Jul 19, 2018	24.10	24.10	23.80	23.90
2508	NASDAQ	BPOPM	Wed, Jul 18, 2018	23.99	24.16	23.79	24.16
2507	NASDAQ	BPOPM	Tue, Jul 17, 2018	23.90	23.90	23.85	23.85
2506	NASDAQ	BPOPM	Mon, Jul 16, 2018	23.98	24.00	23.85	23.92
2505	NASDAQ	BPOPM	Fri, Jul 13, 2018	24.00	24.12	24.00	24.00
2504	NASDAQ	BPOPM	Thu, Jul 12, 2018	24.00	24.00	24.00	24.00
2503	NASDAQ	BPOPM	Wed, Jul 11, 2018	23.75	24.20	23.75	24.00
2502	NASDAQ	BPOPM	Tue, Jul 10, 2018	23.75	23.75	23.65	23.75
2501	NASDAQ	BPOPM	Mon, Jul 9, 2018	23.75	23.75	23.75	23.75
2500	NASDAQ	BPOPM	Fri, Jul 6, 2018	23.60	23.60	23.60	23.60
2499	NASDAQ	BPOPM	Thu, Jul 5, 2018	23.74	23.74	23.44	23.60
2498	NASDAQ	BPOPM	Tue, Jul 3, 2018	23.47	23.75	23.31	23.73
2497	NASDAQ	BPOPM	Mon, Jul 2, 2018	23.50	23.75	23.43	23.73
2496	NASDAQ	BPOPM	Fri, Jun 29, 2018	23.50	23.50	23.10	23.50
2495	NASDAQ	BPOPM	Wed, Jun 27, 2018	23.27	23.50	23.22	23.50
2494	NASDAQ	BPOPM	Tue, Jun 26, 2018	23.13	23.25	23.13	23.25
2493	NASDAQ	BPOPM	Mon, Jun 25, 2018	23.01	23.01	23.01	23.01
2492	NASDAQ	BPOPM	Fri, Jun 22, 2018	23.18	23.23	23.18	23.23
2491	NASDAQ	BPOPM	Thu, Jun 21, 2018	22.97	22.97	22.97	22.97
2490	NASDAQ	BPOPM	Wed, Jun 20, 2018	23.25	23.25	22.93	22.97
2489	NASDAQ	BPOPM	Tue, Jun 19, 2018	0.00	0.00	0.00	23.21
2488	NASDAQ	BPOPM	Mon, Jun 18, 2018	22.85	23.21	22.85	23.21
2487	NASDAQ	BPOPM	Fri, Jun 15, 2018	23.00	23.23	23.00	23.10
2486	NASDAQ	BPOPM	Thu, Jun 14, 2018	23.05	23.21	22.86	22.86
2485	NASDAQ	BPOPM	Wed, Jun 13, 2018	23.03	23.25	23.03	23.25
2484	NASDAQ	BPOPM	Tue, Jun 12, 2018	23.27	23.27	23.16	23.16
2483	NASDAQ	BPOPM	Mon, Jun 11, 2018	23.02	23.24	22.00	23.24
2482	NASDAQ	BPOPM	Fri, Jun 8, 2018	23.28	23.28	23.28	23.28
2481	NASDAQ	BPOPM	Thu, Jun 7, 2018	23.01	23.01	23.01	23.01
2480	NASDAQ	BPOPM	Wed, Jun 6, 2018	23.03	23.03	23.03	23.03
2479	NASDAQ	BPOPM	Tue, Jun 5, 2018	23.50	23.50	21.77	23.15
2478	NASDAQ	BPOPM	Mon, Jun 4, 2018	23.48	23.55	23.38	23.50
2477	NASDAQ	BPOPM	Fri, Jun 1, 2018	23.48	23.50	23.47	23.50
2476	NASDAQ	BPOPM	Thu, May 31, 2018	23.09	23.72	23.02	23.50
2475	NASDAQ	BPOPM	Wed, May 30, 2018	23.35	23.95	23.32	23.70
2474	NASDAQ	BPOPM	Tue, May 29, 2018	23.30	23.35	23.05	23.05
2473	NASDAQ	BPOPM	Fri, May 25, 2018	23.37	23.37	23.30	23.30
2472	NASDAQ	BPOPM	Thu, May 24, 2018	23.42	23.42	23.30	23.40
2471	NASDAQ	BPOPM	Wed, May 23, 2018	23.35	23.49	23.30	23.39
2470	NASDAQ	BPOPM	Tue, May 22, 2018	23.05	23.48	23.00	23.45
2469	NASDAQ	BPOPM	Mon, May 21, 2018	23.03	23.31	23.02	23.10
2468	NASDAQ	BPOPM	Fri, May 18, 2018	23.25	23.50	23.23	23.50
2467	NASDAQ	BPOPM	Thu, May 17, 2018	23.45	23.45	23.45	23.45
2466	NASDAQ	BPOPM	Wed, May 16, 2018	23.07	23.25	23.00	23.18
2465	NASDAQ	BPOPM	Tue, May 15, 2018	23.20	23.31	23.03	23.03
2464	NASDAQ	BPOPM	Mon, May 14, 2018	23.23	23.40	23.01	23.40
2463	NASDAQ	BPOPM	Fri, May 11, 2018	22.64	23.41	22.62	23.17
2462	NASDAQ	BPOPM	Thu, May 10, 2018	22.99	23.00	22.95	22.98
2461	NASDAQ	BPOPM	Wed, May 9, 2018	22.80	23.00	22.80	22.90
2460	NASDAQ	BPOPM	Tue, May 8, 2018	22.78	22.78	22.78	22.78
2459	NASDAQ	BPOPM	Mon, May 7, 2018	22.80	22.80	22.71	22.71
2458	NASDAQ	BPOPM	Fri, May 4, 2018	22.68	22.80	22.58	22.64
2457	NASDAQ	BPOPM	Thu, May 3, 2018	22.62	22.79	22.59	22.65
2456	NASDAQ	BPOPM	Wed, May 2, 2018	22.65	23.00	22.58	22.59
2455	NASDAQ	BPOPM	Tue, May 1, 2018	22.12	22.75	22.12	22.59
2454	NASDAQ	BPOPM	Mon, Apr 30, 2018	22.66	22.66	22.37	22.37
2453	NASDAQ	BPOPM	Thu, Apr 26, 2018	22.65	22.74	22.60	22.74
2452	NASDAQ	BPOPM	Wed, Apr 25, 2018	22.56	22.56	22.56	22.56
2451	NASDAQ	BPOPM	Tue, Apr 24, 2018	22.60	22.84	22.56	22.58
2450	NASDAQ	BPOPM	Mon, Apr 23, 2018	22.48	22.55	22.48	22.55
2449	NASDAQ	BPOPM	Fri, Apr 20, 2018	22.60	22.60	22.41	22.41
2448	NASDAQ	BPOPM	Thu, Apr 19, 2018	22.50	22.51	22.48	22.51
2447	NASDAQ	BPOPM	Wed, Apr 18, 2018	22.75	22.75	22.75	22.75
2446	NASDAQ	BPOPM	Tue, Apr 17, 2018	22.53	22.82	22.53	22.70
2445	NASDAQ	BPOPM	Mon, Apr 16, 2018	22.55	22.55	22.55	22.55
2444	NASDAQ	BPOPM	Fri, Apr 13, 2018	22.51	22.55	22.51	22.55
2443	NASDAQ	BPOPM	Thu, Apr 12, 2018	22.50	22.55	22.50	22.54
2442	NASDAQ	BPOPM	Wed, Apr 11, 2018	22.44	22.55	22.25	22.55
2441	NASDAQ	BPOPM	Tue, Apr 10, 2018	22.68	22.74	22.60	22.74
2440	NASDAQ	BPOPM	Mon, Apr 9, 2018	22.71	22.71	22.71	22.71
2439	NASDAQ	BPOPM	Thu, Apr 5, 2018	22.54	22.54	22.43	22.48
2438	NASDAQ	BPOPM	Wed, Apr 4, 2018	22.45	22.45	22.45	22.45
2437	NASDAQ	BPOPM	Tue, Apr 3, 2018	22.47	22.55	22.45	22.55
2436	NASDAQ	BPOPM	Mon, Apr 2, 2018	22.45	22.45	22.45	22.45
2435	NASDAQ	BPOPM	Thu, Mar 29, 2018	22.55	22.55	22.45	22.51
2434	NASDAQ	BPOPM	Wed, Mar 28, 2018	22.45	22.52	22.45	22.52
2433	NASDAQ	BPOPM	Tue, Mar 27, 2018	22.48	22.54	22.45	22.54
2432	NASDAQ	BPOPM	Mon, Mar 26, 2018	22.55	22.55	22.40	22.42
2431	NASDAQ	BPOPM	Fri, Mar 23, 2018	22.40	22.47	22.40	22.47
2430	NASDAQ	BPOPM	Thu, Mar 22, 2018	22.43	22.47	22.40	22.47
2429	NASDAQ	BPOPM	Wed, Mar 21, 2018	22.35	22.48	22.33	22.48
2428	NASDAQ	BPOPM	Tue, Mar 20, 2018	22.31	22.35	22.30	22.35
2427	NASDAQ	BPOPM	Mon, Mar 19, 2018	22.55	22.55	22.44	22.45
2426	NASDAQ	BPOPM	Fri, Mar 16, 2018	22.51	22.55	22.48	22.55
2425	NASDAQ	BPOPM	Thu, Mar 15, 2018	22.11	22.11	22.11	22.11
2424	NASDAQ	BPOPM	Wed, Mar 14, 2018	22.41	22.41	22.07	22.07
2423	NASDAQ	BPOPM	Tue, Mar 13, 2018	22.41	22.41	22.40	22.40
2422	NASDAQ	BPOPM	Mon, Mar 12, 2018	22.48	22.53	22.48	22.50
2421	NASDAQ	BPOPM	Fri, Mar 9, 2018	22.43	22.50	22.15	22.49
2420	NASDAQ	BPOPM	Thu, Mar 8, 2018	22.15	22.15	22.15	22.15
2419	NASDAQ	BPOPM	Wed, Mar 7, 2018	22.15	22.15	22.10	22.12
2418	NASDAQ	BPOPM	Tue, Mar 6, 2018	22.22	22.22	22.18	22.18
2417	NASDAQ	BPOPM	Mon, Mar 5, 2018	22.31	22.31	22.18	22.18
2416	NASDAQ	BPOPM	Fri, Mar 2, 2018	22.33	22.37	22.31	22.35
2415	NASDAQ	BPOPM	Thu, Mar 1, 2018	22.18	22.24	22.15	22.24
2414	NASDAQ	BPOPM	Wed, Feb 28, 2018	22.24	22.24	22.18	22.23
2413	NASDAQ	BPOPM	Tue, Feb 27, 2018	22.40	22.40	22.00	22.24
2412	NASDAQ	BPOPM	Mon, Feb 26, 2018	22.42	22.55	22.20	22.45
2411	NASDAQ	BPOPM	Fri, Feb 23, 2018	22.39	22.48	22.37	22.40
2410	NASDAQ	BPOPM	Wed, Feb 21, 2018	22.14	22.30	22.11	22.30
2409	NASDAQ	BPOPM	Tue, Feb 20, 2018	22.30	22.30	22.05	22.10
2408	NASDAQ	BPOPM	Fri, Feb 16, 2018	0.00	0.00	0.00	22.00
2407	NASDAQ	BPOPM	Thu, Feb 15, 2018	21.98	22.00	21.98	22.00
2406	NASDAQ	BPOPM	Wed, Feb 14, 2018	22.00	22.00	22.00	22.00
2405	NASDAQ	BPOPM	Tue, Feb 13, 2018	22.20	22.23	22.14	22.20
2404	NASDAQ	BPOPM	Mon, Feb 12, 2018	22.00	22.00	21.83	22.00
2403	NASDAQ	BPOPM	Fri, Feb 9, 2018	0.00	0.00	0.00	22.20
2402	NASDAQ	BPOPM	Thu, Feb 8, 2018	22.20	22.20	22.20	22.20
2401	NASDAQ	BPOPM	Wed, Feb 7, 2018	22.30	22.31	22.13	22.30
2400	NASDAQ	BPOPM	Tue, Feb 6, 2018	22.40	22.40	22.40	22.40
2399	NASDAQ	BPOPM	Mon, Feb 5, 2018	22.18	22.34	22.03	22.24
2398	NASDAQ	BPOPM	Fri, Feb 2, 2018	22.15	22.38	22.15	22.35
2397	NASDAQ	BPOPM	Thu, Feb 1, 2018	22.31	22.32	22.31	22.32
2396	NASDAQ	BPOPM	Wed, Jan 31, 2018	22.00	22.50	22.00	22.40
2395	NASDAQ	BPOPM	Tue, Jan 30, 2018	0.00	0.00	0.00	22.49
2394	NASDAQ	BPOPM	Mon, Jan 29, 2018	22.29	22.49	22.26	22.49
2393	NASDAQ	BPOPM	Fri, Jan 26, 2018	22.09	22.18	22.09	22.17
2392	NASDAQ	BPOPM	Thu, Jan 25, 2018	22.25	22.25	22.00	22.18
2391	NASDAQ	BPOPM	Wed, Jan 24, 2018	22.20	22.43	22.10	22.14
2390	NASDAQ	BPOPM	Tue, Jan 23, 2018	22.00	22.40	22.00	22.25
2389	NASDAQ	BPOPM	Mon, Jan 22, 2018	21.82	22.00	21.82	22.00
2388	NASDAQ	BPOPM	Fri, Jan 19, 2018	22.22	22.31	22.10	22.10
2387	NASDAQ	BPOPM	Thu, Jan 18, 2018	22.20	22.27	22.13	22.23
2386	NASDAQ	BPOPM	Wed, Jan 17, 2018	22.24	22.25	21.90	22.12
2385	NASDAQ	BPOPM	Tue, Jan 16, 2018	22.24	22.35	22.24	22.24
2384	NASDAQ	BPOPM	Fri, Jan 12, 2018	22.35	22.35	22.33	22.33
2383	NASDAQ	BPOPM	Thu, Jan 11, 2018	22.43	22.45	22.33	22.42
2382	NASDAQ	BPOPM	Wed, Jan 10, 2018	22.55	22.60	22.40	22.50
2381	NASDAQ	BPOPM	Tue, Jan 9, 2018	22.44	22.50	22.44	22.48
2380	NASDAQ	BPOPM	Mon, Jan 8, 2018	22.74	22.74	22.48	22.50
2379	NASDAQ	BPOPM	Fri, Jan 5, 2018	22.39	22.60	22.39	22.60
2378	NASDAQ	BPOPM	Thu, Jan 4, 2018	22.60	22.60	22.37	22.52
2377	NASDAQ	BPOPM	Wed, Jan 3, 2018	22.60	22.60	22.60	22.60
2376	NASDAQ	BPOPM	Tue, Jan 2, 2018	22.60	22.60	22.60	22.60
2375	NASDAQ	BPOPM	Fri, Dec 29, 2017	22.40	22.60	22.38	22.60
2374	NASDAQ	BPOPM	Thu, Dec 28, 2017	0.00	0.00	0.00	22.60
2373	NASDAQ	BPOPM	Wed, Dec 27, 2017	22.59	22.60	22.59	22.60
2372	NASDAQ	BPOPM	Tue, Dec 26, 2017	22.56	22.56	22.56	22.56
2371	NASDAQ	BPOPM	Fri, Dec 22, 2017	22.56	22.56	22.56	22.56
2370	NASDAQ	BPOPM	Thu, Dec 21, 2017	22.59	22.75	22.39	22.75
2369	NASDAQ	BPOPM	Wed, Dec 20, 2017	22.38	22.60	22.38	22.60
2368	NASDAQ	BPOPM	Tue, Dec 19, 2017	22.51	22.59	22.51	22.59
2367	NASDAQ	BPOPM	Mon, Dec 18, 2017	22.50	22.60	22.37	22.60
2366	NASDAQ	BPOPM	Fri, Dec 15, 2017	22.64	22.65	22.38	22.65
2365	NASDAQ	BPOPM	Thu, Dec 14, 2017	22.67	22.70	22.67	22.69
2364	NASDAQ	BPOPM	Wed, Dec 13, 2017	22.64	22.74	22.55	22.58
2363	NASDAQ	BPOPM	Tue, Dec 12, 2017	22.75	22.75	22.51	22.52
2362	NASDAQ	BPOPM	Mon, Dec 11, 2017	22.75	22.75	22.68	22.75
2361	NASDAQ	BPOPM	Fri, Dec 8, 2017	22.60	22.60	22.50	22.60
2360	NASDAQ	BPOPM	Thu, Dec 7, 2017	22.71	22.71	22.55	22.60
2359	NASDAQ	BPOPM	Wed, Dec 6, 2017	22.60	22.75	22.51	22.60
2358	NASDAQ	BPOPM	Tue, Dec 5, 2017	22.55	22.60	22.55	22.60
2357	NASDAQ	BPOPM	Mon, Dec 4, 2017	22.51	22.51	22.51	22.51
2356	NASDAQ	BPOPM	Fri, Dec 1, 2017	22.75	22.75	22.51	22.75
2355	NASDAQ	BPOPM	Thu, Nov 30, 2017	22.41	22.75	22.41	22.75
2354	NASDAQ	BPOPM	Tue, Nov 28, 2017	22.40	22.50	22.40	22.50
2353	NASDAQ	BPOPM	Mon, Nov 27, 2017	0.00	0.00	0.00	22.46
2352	NASDAQ	BPOPM	Fri, Nov 24, 2017	22.46	22.46	22.46	22.46
2351	NASDAQ	BPOPM	Wed, Nov 22, 2017	22.62	22.63	22.62	22.63
2350	NASDAQ	BPOPM	Tue, Nov 21, 2017	22.26	22.35	22.15	22.35
2349	NASDAQ	BPOPM	Mon, Nov 20, 2017	22.41	22.75	22.41	22.48
2348	NASDAQ	BPOPM	Fri, Nov 17, 2017	22.31	22.31	22.31	22.31
2347	NASDAQ	BPOPM	Thu, Nov 16, 2017	22.37	22.37	22.04	22.14
2346	NASDAQ	BPOPM	Wed, Nov 15, 2017	22.08	22.35	22.05	22.26
2345	NASDAQ	BPOPM	Tue, Nov 14, 2017	22.45	22.45	22.40	22.40
2344	NASDAQ	BPOPM	Mon, Nov 13, 2017	22.60	22.85	22.45	22.60
2343	NASDAQ	BPOPM	Fri, Nov 10, 2017	22.71	22.73	22.70	22.70
2342	NASDAQ	BPOPM	Thu, Nov 9, 2017	22.30	22.38	22.30	22.38
2341	NASDAQ	BPOPM	Wed, Nov 8, 2017	23.05	23.05	22.08	22.45
2340	NASDAQ	BPOPM	Tue, Nov 7, 2017	22.34	22.50	22.34	22.50
2339	NASDAQ	BPOPM	Fri, Nov 3, 2017	22.53	22.97	22.53	22.65
2338	NASDAQ	BPOPM	Thu, Nov 2, 2017	22.41	22.50	22.41	22.50
2337	NASDAQ	BPOPM	Wed, Nov 1, 2017	22.72	22.72	21.91	22.40
2336	NASDAQ	BPOPM	Tue, Oct 31, 2017	21.90	23.00	21.90	22.10
2335	NASDAQ	BPOPM	Mon, Oct 30, 2017	21.68	22.00	21.52	21.58
2334	NASDAQ	BPOPM	Fri, Oct 27, 2017	21.85	22.00	21.76	21.90
2333	NASDAQ	BPOPM	Thu, Oct 26, 2017	21.60	21.92	21.60	21.81
2332	NASDAQ	BPOPM	Wed, Oct 25, 2017	21.61	21.70	21.48	21.55
2331	NASDAQ	BPOPM	Tue, Oct 24, 2017	21.69	21.90	21.60	21.73
2330	NASDAQ	BPOPM	Mon, Oct 23, 2017	21.50	21.90	21.50	21.90
2329	NASDAQ	BPOPM	Fri, Oct 20, 2017	21.50	21.50	21.44	21.45
2328	NASDAQ	BPOPM	Thu, Oct 19, 2017	21.37	21.39	21.30	21.39
2327	NASDAQ	BPOPM	Wed, Oct 18, 2017	21.37	21.92	21.37	21.45
2326	NASDAQ	BPOPM	Tue, Oct 17, 2017	21.58	21.77	21.33	21.33
2325	NASDAQ	BPOPM	Mon, Oct 16, 2017	21.95	21.95	21.51	21.53
2324	NASDAQ	BPOPM	Fri, Oct 13, 2017	21.30	21.55	21.11	21.50
2323	NASDAQ	BPOPM	Thu, Oct 12, 2017	21.36	21.66	21.10	21.28
2322	NASDAQ	BPOPM	Wed, Oct 11, 2017	21.93	21.93	17.66	21.46
2321	NASDAQ	BPOPM	Tue, Oct 10, 2017	22.12	22.17	22.00	22.17
2320	NASDAQ	BPOPM	Mon, Oct 9, 2017	22.15	22.28	22.15	22.28
2319	NASDAQ	BPOPM	Fri, Oct 6, 2017	22.02	22.10	22.01	22.10
2318	NASDAQ	BPOPM	Thu, Oct 5, 2017	22.04	22.20	21.96	22.01
2317	NASDAQ	BPOPM	Wed, Oct 4, 2017	22.10	22.20	21.56	21.80
2316	NASDAQ	BPOPM	Tue, Oct 3, 2017	22.28	22.30	21.90	22.10
2315	NASDAQ	BPOPM	Mon, Oct 2, 2017	22.49	22.49	22.28	22.37
2314	NASDAQ	BPOPM	Fri, Sep 29, 2017	22.46	22.50	22.22	22.27
2313	NASDAQ	BPOPM	Thu, Sep 28, 2017	22.12	22.40	22.12	22.40
2312	NASDAQ	BPOPM	Wed, Sep 27, 2017	22.70	22.70	22.06	22.11
2311	NASDAQ	BPOPM	Tue, Sep 26, 2017	22.65	22.69	22.42	22.69
2310	NASDAQ	BPOPM	Mon, Sep 25, 2017	22.79	22.82	22.62	22.64
2309	NASDAQ	BPOPM	Fri, Sep 22, 2017	22.90	22.90	22.90	22.90
2308	NASDAQ	BPOPM	Thu, Sep 21, 2017	22.80	22.94	22.80	22.93
2307	NASDAQ	BPOPM	Wed, Sep 20, 2017	22.87	23.00	22.78	23.00
2306	NASDAQ	BPOPM	Tue, Sep 19, 2017	22.96	22.99	22.96	22.96
2305	NASDAQ	BPOPM	Mon, Sep 18, 2017	23.00	23.00	22.96	22.98
2304	NASDAQ	BPOPM	Fri, Sep 15, 2017	22.88	22.97	22.88	22.96
2303	NASDAQ	BPOPM	Thu, Sep 14, 2017	22.94	23.00	22.94	23.00
2302	NASDAQ	BPOPM	Wed, Sep 13, 2017	23.02	23.03	22.95	23.02
2301	NASDAQ	BPOPM	Tue, Sep 12, 2017	23.04	23.04	23.04	23.04
2300	NASDAQ	BPOPM	Mon, Sep 11, 2017	22.97	23.08	22.97	23.07
2299	NASDAQ	BPOPM	Fri, Sep 8, 2017	22.99	23.10	22.99	23.10
2298	NASDAQ	BPOPM	Thu, Sep 7, 2017	23.05	23.05	22.95	22.96
2297	NASDAQ	BPOPM	Wed, Sep 6, 2017	23.01	23.05	23.00	23.02
2296	NASDAQ	BPOPM	Tue, Sep 5, 2017	23.21	23.21	22.95	23.01
2295	NASDAQ	BPOPM	Fri, Sep 1, 2017	23.22	23.23	22.97	23.23
2294	NASDAQ	BPOPM	Thu, Aug 31, 2017	22.96	23.20	22.96	23.05
2293	NASDAQ	BPOPM	Wed, Aug 30, 2017	23.10	23.10	22.96	22.98
2292	NASDAQ	BPOPM	Tue, Aug 29, 2017	22.93	23.26	22.93	23.11
2291	NASDAQ	BPOPM	Mon, Aug 28, 2017	23.13	23.13	22.78	22.78
2290	NASDAQ	BPOPM	Thu, Aug 24, 2017	23.16	23.30	22.89	23.19
2289	NASDAQ	BPOPM	Wed, Aug 23, 2017	23.13	23.14	23.07	23.14
2288	NASDAQ	BPOPM	Tue, Aug 22, 2017	23.20	23.25	23.14	23.24
2287	NASDAQ	BPOPM	Mon, Aug 21, 2017	23.00	23.49	23.00	23.00
2286	NASDAQ	BPOPM	Fri, Aug 18, 2017	22.89	22.89	22.89	22.89
2285	NASDAQ	BPOPM	Thu, Aug 17, 2017	22.91	22.95	22.88	22.95
2284	NASDAQ	BPOPM	Wed, Aug 16, 2017	22.80	23.00	22.76	22.80
2283	NASDAQ	BPOPM	Tue, Aug 15, 2017	23.13	23.13	23.13	23.13
2282	NASDAQ	BPOPM	Mon, Aug 14, 2017	22.81	22.81	22.81	22.81
2281	NASDAQ	BPOPM	Fri, Aug 11, 2017	22.75	24.09	22.75	24.09
2280	NASDAQ	BPOPM	Thu, Aug 10, 2017	22.86	22.88	22.80	22.88
2279	NASDAQ	BPOPM	Wed, Aug 9, 2017	22.80	22.80	22.80	22.80
2278	NASDAQ	BPOPM	Tue, Aug 8, 2017	22.80	22.80	22.80	22.80
2277	NASDAQ	BPOPM	Mon, Aug 7, 2017	22.72	22.89	22.71	22.73
2276	NASDAQ	BPOPM	Fri, Aug 4, 2017	22.85	22.87	22.71	22.81
2275	NASDAQ	BPOPM	Thu, Aug 3, 2017	22.85	22.89	22.69	22.75
2274	NASDAQ	BPOPM	Wed, Aug 2, 2017	22.78	22.88	22.74	22.74
2273	NASDAQ	BPOPM	Tue, Aug 1, 2017	22.70	22.80	22.70	22.80
2272	NASDAQ	BPOPM	Mon, Jul 31, 2017	22.75	22.83	22.75	22.83
2271	NASDAQ	BPOPM	Fri, Jul 28, 2017	22.85	22.85	22.67	22.70
2270	NASDAQ	BPOPM	Thu, Jul 27, 2017	22.90	22.90	22.88	22.90
2269	NASDAQ	BPOPM	Wed, Jul 26, 2017	22.88	22.88	22.88	22.88
2268	NASDAQ	BPOPM	Tue, Jul 25, 2017	22.78	22.85	22.66	22.66
2267	NASDAQ	BPOPM	Mon, Jul 24, 2017	22.66	22.88	22.52	22.88
2266	NASDAQ	BPOPM	Fri, Jul 21, 2017	22.80	22.80	22.65	22.65
2265	NASDAQ	BPOPM	Thu, Jul 20, 2017	23.22	23.22	22.55	22.64
2264	NASDAQ	BPOPM	Wed, Jul 19, 2017	23.06	23.19	23.04	23.05
2263	NASDAQ	BPOPM	Tue, Jul 18, 2017	23.08	23.08	23.05	23.05
2262	NASDAQ	BPOPM	Mon, Jul 17, 2017	23.31	23.31	23.03	23.04
2261	NASDAQ	BPOPM	Fri, Jul 14, 2017	23.49	23.50	23.00	23.25
2260	NASDAQ	BPOPM	Thu, Jul 13, 2017	23.35	24.09	23.35	23.77
2259	NASDAQ	BPOPM	Wed, Jul 12, 2017	23.27	23.37	23.27	23.35
2258	NASDAQ	BPOPM	Tue, Jul 11, 2017	23.50	23.52	22.93	23.49
2257	NASDAQ	BPOPM	Mon, Jul 10, 2017	22.91	24.20	22.75	23.50
2256	NASDAQ	BPOPM	Fri, Jul 7, 2017	22.70	23.00	22.64	22.96
2255	NASDAQ	BPOPM	Thu, Jul 6, 2017	22.36	22.55	22.35	22.54
2254	NASDAQ	BPOPM	Wed, Jul 5, 2017	22.45	22.50	22.33	22.35
2253	NASDAQ	BPOPM	Mon, Jul 3, 2017	0.00	0.00	0.00	22.40
2252	NASDAQ	BPOPM	Fri, Jun 30, 2017	22.50	22.50	22.38	22.40
2251	NASDAQ	BPOPM	Thu, Jun 29, 2017	22.60	22.60	22.60	22.60
2250	NASDAQ	BPOPM	Wed, Jun 28, 2017	22.50	22.70	22.29	22.70
2249	NASDAQ	BPOPM	Tue, Jun 27, 2017	22.52	22.63	22.50	22.63
2248	NASDAQ	BPOPM	Mon, Jun 26, 2017	22.50	22.56	22.42	22.42
2247	NASDAQ	BPOPM	Fri, Jun 23, 2017	22.67	22.70	22.54	22.60
2246	NASDAQ	BPOPM	Thu, Jun 22, 2017	22.48	22.70	22.42	22.70
2245	NASDAQ	BPOPM	Wed, Jun 21, 2017	22.41	22.41	22.35	22.35
2244	NASDAQ	BPOPM	Tue, Jun 20, 2017	22.60	22.60	22.27	22.40
2243	NASDAQ	BPOPM	Mon, Jun 19, 2017	22.50	22.61	22.26	22.41
2242	NASDAQ	BPOPM	Fri, Jun 16, 2017	22.62	22.62	22.29	22.29
2241	NASDAQ	BPOPM	Thu, Jun 15, 2017	22.22	22.50	22.22	22.50
2240	NASDAQ	BPOPM	Wed, Jun 14, 2017	22.30	22.54	22.22	22.54
2239	NASDAQ	BPOPM	Tue, Jun 13, 2017	22.30	22.50	22.30	22.36
2238	NASDAQ	BPOPM	Mon, Jun 12, 2017	22.41	22.43	22.41	22.43
2237	NASDAQ	BPOPM	Fri, Jun 9, 2017	0.00	0.00	0.00	22.65
2236	NASDAQ	BPOPM	Thu, Jun 8, 2017	22.65	22.65	22.65	22.65
2235	NASDAQ	BPOPM	Wed, Jun 7, 2017	22.42	22.70	22.42	22.50
2234	NASDAQ	BPOPM	Tue, Jun 6, 2017	22.61	22.61	22.50	22.60
2233	NASDAQ	BPOPM	Mon, Jun 5, 2017	22.72	22.85	22.61	22.69
2232	NASDAQ	BPOPM	Fri, Jun 2, 2017	22.51	22.59	22.50	22.51
2231	NASDAQ	BPOPM	Thu, Jun 1, 2017	22.82	22.90	22.47	22.50
2230	NASDAQ	BPOPM	Wed, May 31, 2017	21.95	22.29	21.94	22.29
2229	NASDAQ	BPOPM	Tue, May 30, 2017	22.04	22.04	22.00	22.00
2228	NASDAQ	BPOPM	Fri, May 26, 2017	22.07	22.07	22.07	22.07
2227	NASDAQ	BPOPM	Thu, May 25, 2017	22.10	22.10	22.06	22.06
2226	NASDAQ	BPOPM	Wed, May 24, 2017	22.10	22.10	22.10	22.10
2225	NASDAQ	BPOPM	Tue, May 23, 2017	22.00	22.12	21.99	22.00
2224	NASDAQ	BPOPM	Mon, May 22, 2017	21.82	21.99	21.82	21.99
2223	NASDAQ	BPOPM	Fri, May 19, 2017	21.78	21.99	21.78	21.82
2222	NASDAQ	BPOPM	Thu, May 18, 2017	22.54	22.59	21.75	22.00
2221	NASDAQ	BPOPM	Wed, May 17, 2017	22.25	22.52	22.25	22.52
2220	NASDAQ	BPOPM	Tue, May 16, 2017	22.60	22.60	22.58	22.59
2219	NASDAQ	BPOPM	Mon, May 15, 2017	22.31	22.47	22.31	22.40
2218	NASDAQ	BPOPM	Fri, May 12, 2017	22.41	22.41	22.26	22.26
2217	NASDAQ	BPOPM	Thu, May 11, 2017	22.25	22.36	22.25	22.36
2216	NASDAQ	BPOPM	Wed, May 10, 2017	22.13	22.40	22.05	22.05
2215	NASDAQ	BPOPM	Tue, May 9, 2017	22.15	22.30	21.99	22.00
2214	NASDAQ	BPOPM	Mon, May 8, 2017	22.70	22.70	22.21	22.21
2213	NASDAQ	BPOPM	Fri, May 5, 2017	22.45	22.70	22.31	22.48
2212	NASDAQ	BPOPM	Thu, May 4, 2017	22.41	22.65	22.41	22.46
2211	NASDAQ	BPOPM	Wed, May 3, 2017	22.46	22.85	22.45	22.85
2210	NASDAQ	BPOPM	Tue, May 2, 2017	22.60	22.70	22.55	22.55
2209	NASDAQ	BPOPM	Mon, May 1, 2017	22.85	22.85	22.63	22.63
2208	NASDAQ	BPOPM	Thu, Apr 27, 2017	22.85	22.85	22.70	22.73
2207	NASDAQ	BPOPM	Wed, Apr 26, 2017	22.75	22.88	22.75	22.78
2206	NASDAQ	BPOPM	Tue, Apr 25, 2017	22.58	22.75	22.56	22.73
2205	NASDAQ	BPOPM	Mon, Apr 24, 2017	22.38	22.57	22.35	22.57
2204	NASDAQ	BPOPM	Fri, Apr 21, 2017	22.60	22.60	22.41	22.48
2203	NASDAQ	BPOPM	Thu, Apr 20, 2017	22.60	22.60	22.60	22.60
2202	NASDAQ	BPOPM	Wed, Apr 19, 2017	22.50	22.50	22.45	22.45
2201	NASDAQ	BPOPM	Tue, Apr 18, 2017	22.46	22.46	22.46	22.46
2200	NASDAQ	BPOPM	Mon, Apr 17, 2017	22.50	22.60	22.48	22.48
2199	NASDAQ	BPOPM	Thu, Apr 13, 2017	22.50	22.60	22.45	22.60
2198	NASDAQ	BPOPM	Wed, Apr 12, 2017	22.50	22.50	22.48	22.50
2197	NASDAQ	BPOPM	Tue, Apr 11, 2017	22.29	22.50	22.29	22.45
2196	NASDAQ	BPOPM	Mon, Apr 10, 2017	22.70	22.70	22.50	22.59
2195	NASDAQ	BPOPM	Fri, Apr 7, 2017	22.57	22.57	22.56	22.56
2194	NASDAQ	BPOPM	Thu, Apr 6, 2017	22.90	22.90	22.90	22.90
2193	NASDAQ	BPOPM	Wed, Apr 5, 2017	22.73	22.73	22.73	22.73
2192	NASDAQ	BPOPM	Tue, Apr 4, 2017	22.60	22.86	22.60	22.70
2191	NASDAQ	BPOPM	Mon, Apr 3, 2017	22.60	22.60	22.60	22.60
2190	NASDAQ	BPOPM	Fri, Mar 31, 2017	22.54	22.60	22.54	22.60
2189	NASDAQ	BPOPM	Thu, Mar 30, 2017	22.59	22.59	22.58	22.59
2188	NASDAQ	BPOPM	Wed, Mar 29, 2017	22.55	22.55	22.50	22.50
2187	NASDAQ	BPOPM	Mon, Mar 27, 2017	22.41	22.95	22.41	22.59
2186	NASDAQ	BPOPM	Fri, Mar 24, 2017	22.53	22.53	22.40	22.46
2185	NASDAQ	BPOPM	Thu, Mar 23, 2017	22.60	22.62	22.60	22.61
2184	NASDAQ	BPOPM	Wed, Mar 22, 2017	22.69	22.99	22.69	22.70
2183	NASDAQ	BPOPM	Tue, Mar 21, 2017	22.50	22.50	22.47	22.47
2182	NASDAQ	BPOPM	Mon, Mar 20, 2017	22.60	22.60	22.42	22.50
2181	NASDAQ	BPOPM	Fri, Mar 17, 2017	22.55	22.55	22.45	22.50
2180	NASDAQ	BPOPM	Thu, Mar 16, 2017	22.51	22.55	22.30	22.55
2179	NASDAQ	BPOPM	Wed, Mar 15, 2017	22.50	22.71	22.04	22.04
2178	NASDAQ	BPOPM	Tue, Mar 14, 2017	22.13	22.25	22.13	22.25
2177	NASDAQ	BPOPM	Mon, Mar 13, 2017	22.32	22.60	22.11	22.30
2176	NASDAQ	BPOPM	Fri, Mar 10, 2017	22.50	22.69	22.44	22.44
2175	NASDAQ	BPOPM	Thu, Mar 9, 2017	22.51	22.52	22.51	22.51
2174	NASDAQ	BPOPM	Wed, Mar 8, 2017	22.68	22.84	22.53	22.53
2173	NASDAQ	BPOPM	Tue, Mar 7, 2017	22.53	22.61	22.53	22.59
2172	NASDAQ	BPOPM	Mon, Mar 6, 2017	22.85	22.85	22.43	22.75
2171	NASDAQ	BPOPM	Fri, Mar 3, 2017	22.51	22.99	22.48	22.55
2170	NASDAQ	BPOPM	Thu, Mar 2, 2017	22.65	22.67	22.46	22.60
2169	NASDAQ	BPOPM	Wed, Mar 1, 2017	22.65	22.75	22.27	22.65
2168	NASDAQ	BPOPM	Tue, Feb 28, 2017	22.50	22.70	22.25	22.63
2167	NASDAQ	BPOPM	Fri, Feb 24, 2017	22.44	22.54	22.42	22.49
2166	NASDAQ	BPOPM	Thu, Feb 23, 2017	23.00	23.00	22.26	22.26
2165	NASDAQ	BPOPM	Wed, Feb 22, 2017	22.25	22.26	22.11	22.11
2164	NASDAQ	BPOPM	Tue, Feb 21, 2017	22.40	22.40	22.15	22.21
2163	NASDAQ	BPOPM	Fri, Feb 17, 2017	22.24	22.38	22.14	22.28
2162	NASDAQ	BPOPM	Thu, Feb 16, 2017	21.77	22.39	21.67	22.35
2161	NASDAQ	BPOPM	Wed, Feb 15, 2017	21.78	21.78	21.78	21.78
2160	NASDAQ	BPOPM	Tue, Feb 14, 2017	21.66	21.75	21.55	21.71
2159	NASDAQ	BPOPM	Mon, Feb 13, 2017	21.60	21.79	21.49	21.65
2158	NASDAQ	BPOPM	Fri, Feb 10, 2017	21.50	21.60	21.50	21.60
2157	NASDAQ	BPOPM	Thu, Feb 9, 2017	21.35	21.55	21.29	21.43
2156	NASDAQ	BPOPM	Wed, Feb 8, 2017	21.50	21.60	21.50	21.51
2155	NASDAQ	BPOPM	Tue, Feb 7, 2017	21.51	21.51	21.50	21.50
2154	NASDAQ	BPOPM	Mon, Feb 6, 2017	21.16	21.54	21.00	21.50
2153	NASDAQ	BPOPM	Fri, Feb 3, 2017	21.30	21.30	21.25	21.30
2152	NASDAQ	BPOPM	Thu, Feb 2, 2017	21.54	21.54	21.08	21.15
2151	NASDAQ	BPOPM	Wed, Feb 1, 2017	21.26	21.30	21.05	21.12
2150	NASDAQ	BPOPM	Tue, Jan 31, 2017	21.50	22.19	21.10	21.30
2149	NASDAQ	BPOPM	Mon, Jan 30, 2017	21.36	21.40	21.30	21.35
2148	NASDAQ	BPOPM	Fri, Jan 27, 2017	21.35	21.44	21.25	21.44
2147	NASDAQ	BPOPM	Thu, Jan 26, 2017	21.81	21.81	21.31	21.31
2146	NASDAQ	BPOPM	Wed, Jan 25, 2017	21.82	21.82	21.35	21.35
2145	NASDAQ	BPOPM	Tue, Jan 24, 2017	22.00	22.02	21.35	21.65
2144	NASDAQ	BPOPM	Mon, Jan 23, 2017	21.49	21.54	21.49	21.53
2143	NASDAQ	BPOPM	Fri, Jan 20, 2017	21.56	21.58	21.29	21.30
2142	NASDAQ	BPOPM	Thu, Jan 19, 2017	21.58	21.60	21.45	21.45
2141	NASDAQ	BPOPM	Wed, Jan 18, 2017	21.50	21.78	21.50	21.50
2140	NASDAQ	BPOPM	Tue, Jan 17, 2017	21.59	21.64	21.00	21.45
2139	NASDAQ	BPOPM	Fri, Jan 13, 2017	21.87	21.94	21.59	21.59
2138	NASDAQ	BPOPM	Thu, Jan 12, 2017	21.92	21.94	21.90	21.93
2137	NASDAQ	BPOPM	Wed, Jan 11, 2017	22.00	22.00	21.87	21.88
2136	NASDAQ	BPOPM	Tue, Jan 10, 2017	22.07	22.25	22.02	22.21
2135	NASDAQ	BPOPM	Mon, Jan 9, 2017	22.35	22.45	22.10	22.15
2134	NASDAQ	BPOPM	Fri, Jan 6, 2017	22.20	22.27	22.13	22.27
2133	NASDAQ	BPOPM	Thu, Jan 5, 2017	22.25	22.25	22.25	22.25
2132	NASDAQ	BPOPM	Wed, Jan 4, 2017	22.44	22.45	22.36	22.36
2131	NASDAQ	BPOPM	Tue, Jan 3, 2017	22.35	22.35	22.35	22.35
2130	NASDAQ	BPOPM	Fri, Dec 30, 2016	22.16	22.44	22.16	22.44
2129	NASDAQ	BPOPM	Tue, Dec 27, 2016	21.82	22.02	21.79	21.94
2128	NASDAQ	BPOPM	Fri, Dec 23, 2016	21.95	21.95	21.83	21.83
2127	NASDAQ	BPOPM	Thu, Dec 22, 2016	22.02	22.25	21.80	21.97
2126	NASDAQ	BPOPM	Wed, Dec 21, 2016	21.89	22.50	21.89	22.04
2125	NASDAQ	BPOPM	Tue, Dec 20, 2016	21.74	21.74	21.74	21.74
2124	NASDAQ	BPOPM	Mon, Dec 19, 2016	21.68	21.68	21.68	21.68
2123	NASDAQ	BPOPM	Fri, Dec 16, 2016	21.36	21.79	21.36	21.69
2122	NASDAQ	BPOPM	Thu, Dec 15, 2016	21.37	22.23	21.25	21.37
2121	NASDAQ	BPOPM	Wed, Dec 14, 2016	21.22	21.22	21.22	21.22
2120	NASDAQ	BPOPM	Tue, Dec 13, 2016	21.50	21.85	21.26	21.85
2119	NASDAQ	BPOPM	Mon, Dec 12, 2016	21.53	21.80	21.53	21.69
2118	NASDAQ	BPOPM	Fri, Dec 9, 2016	21.83	21.94	21.50	21.55
2117	NASDAQ	BPOPM	Thu, Dec 8, 2016	21.40	21.50	21.40	21.50
2116	NASDAQ	BPOPM	Wed, Dec 7, 2016	22.00	22.00	21.45	21.90
2115	NASDAQ	BPOPM	Tue, Dec 6, 2016	21.75	22.50	21.50	21.68
2114	NASDAQ	BPOPM	Mon, Dec 5, 2016	21.90	22.04	21.50	21.75
2113	NASDAQ	BPOPM	Fri, Dec 2, 2016	21.50	21.94	21.26	21.70
2112	NASDAQ	BPOPM	Thu, Dec 1, 2016	21.71	21.99	21.71	21.99
2111	NASDAQ	BPOPM	Wed, Nov 30, 2016	21.71	21.71	21.71	21.71
2110	NASDAQ	BPOPM	Tue, Nov 29, 2016	22.00	22.36	21.10	21.51
2109	NASDAQ	BPOPM	Mon, Nov 28, 2016	22.01	22.78	21.92	22.00
2108	NASDAQ	BPOPM	Wed, Nov 23, 2016	21.76	22.03	21.75	22.03
2107	NASDAQ	BPOPM	Tue, Nov 22, 2016	21.07	22.00	21.07	21.50
2106	NASDAQ	BPOPM	Mon, Nov 21, 2016	21.80	21.84	20.99	21.03
2105	NASDAQ	BPOPM	Fri, Nov 18, 2016	22.03	22.03	21.49	21.71
2104	NASDAQ	BPOPM	Thu, Nov 17, 2016	22.10	22.26	22.00	22.00
2103	NASDAQ	BPOPM	Wed, Nov 16, 2016	22.60	22.61	21.78	21.79
2102	NASDAQ	BPOPM	Tue, Nov 15, 2016	22.37	22.76	22.37	22.55
2101	NASDAQ	BPOPM	Mon, Nov 14, 2016	22.91	22.91	22.53	22.53
2100	NASDAQ	BPOPM	Fri, Nov 11, 2016	22.50	22.72	22.50	22.71
2099	NASDAQ	BPOPM	Wed, Nov 9, 2016	23.00	23.00	22.82	22.82
2098	NASDAQ	BPOPM	Tue, Nov 8, 2016	22.97	22.97	22.97	22.97
2097	NASDAQ	BPOPM	Mon, Nov 7, 2016	0.00	0.00	0.00	22.73
2096	NASDAQ	BPOPM	Fri, Nov 4, 2016	22.73	22.73	22.73	22.73
2095	NASDAQ	BPOPM	Thu, Nov 3, 2016	22.37	22.37	22.37	22.37
2094	NASDAQ	BPOPM	Wed, Nov 2, 2016	0.00	0.00	0.00	22.98
2093	NASDAQ	BPOPM	Tue, Nov 1, 2016	22.98	22.98	22.98	22.98
2092	NASDAQ	BPOPM	Mon, Oct 31, 2016	22.98	23.00	22.84	22.99
2091	NASDAQ	BPOPM	Fri, Oct 28, 2016	22.98	23.00	22.98	23.00
2090	NASDAQ	BPOPM	Thu, Oct 27, 2016	22.99	23.00	22.99	23.00
2089	NASDAQ	BPOPM	Wed, Oct 26, 2016	22.84	23.10	22.84	23.08
2088	NASDAQ	BPOPM	Tue, Oct 25, 2016	22.94	23.28	22.82	22.82
2087	NASDAQ	BPOPM	Mon, Oct 24, 2016	22.79	22.90	22.74	22.74
2086	NASDAQ	BPOPM	Fri, Oct 21, 2016	22.32	22.68	22.32	22.68
2085	NASDAQ	BPOPM	Thu, Oct 20, 2016	22.70	22.73	22.49	22.60
2084	NASDAQ	BPOPM	Wed, Oct 19, 2016	22.89	22.89	22.54	22.58
2083	NASDAQ	BPOPM	Tue, Oct 18, 2016	23.11	23.29	22.51	22.54
2082	NASDAQ	BPOPM	Mon, Oct 17, 2016	22.82	23.00	22.77	23.00
2081	NASDAQ	BPOPM	Fri, Oct 14, 2016	22.97	23.00	22.81	22.96
2080	NASDAQ	BPOPM	Thu, Oct 13, 2016	22.97	22.97	22.97	22.97
2079	NASDAQ	BPOPM	Wed, Oct 12, 2016	22.82	22.82	22.82	22.82
2078	NASDAQ	BPOPM	Tue, Oct 11, 2016	22.99	22.99	22.97	22.98
2077	NASDAQ	BPOPM	Mon, Oct 10, 2016	22.73	22.75	22.67	22.67
2076	NASDAQ	BPOPM	Fri, Oct 7, 2016	22.75	22.75	22.37	22.69
2075	NASDAQ	BPOPM	Thu, Oct 6, 2016	22.57	22.75	22.56	22.62
2074	NASDAQ	BPOPM	Wed, Oct 5, 2016	22.58	22.91	22.58	22.91
2073	NASDAQ	BPOPM	Tue, Oct 4, 2016	22.51	22.51	22.50	22.50
2072	NASDAQ	BPOPM	Mon, Oct 3, 2016	22.67	23.00	22.52	22.72
2071	NASDAQ	BPOPM	Fri, Sep 30, 2016	22.30	22.84	22.30	22.84
2070	NASDAQ	BPOPM	Thu, Sep 29, 2016	23.19	23.19	22.12	22.26
2069	NASDAQ	BPOPM	Wed, Sep 28, 2016	22.72	23.25	22.49	22.99
2068	NASDAQ	BPOPM	Tue, Sep 27, 2016	22.85	22.85	22.50	22.70
2067	NASDAQ	BPOPM	Mon, Sep 26, 2016	22.95	22.95	22.44	22.80
2066	NASDAQ	BPOPM	Fri, Sep 23, 2016	23.00	23.00	22.95	22.95
2065	NASDAQ	BPOPM	Thu, Sep 22, 2016	23.05	23.05	22.61	22.95
2064	NASDAQ	BPOPM	Wed, Sep 21, 2016	23.18	23.24	23.00	23.00
2063	NASDAQ	BPOPM	Tue, Sep 20, 2016	22.85	23.25	22.80	22.93
2062	NASDAQ	BPOPM	Mon, Sep 19, 2016	23.17	23.18	22.80	22.86
2061	NASDAQ	BPOPM	Fri, Sep 16, 2016	22.56	23.25	22.50	22.80
2060	NASDAQ	BPOPM	Thu, Sep 15, 2016	22.37	22.85	22.37	22.61
2059	NASDAQ	BPOPM	Wed, Sep 14, 2016	23.05	23.05	22.20	22.84
2058	NASDAQ	BPOPM	Tue, Sep 13, 2016	23.00	23.00	22.70	23.00
2057	NASDAQ	BPOPM	Mon, Sep 12, 2016	22.60	22.60	22.59	22.59
2056	NASDAQ	BPOPM	Fri, Sep 9, 2016	22.68	22.68	22.25	22.25
2055	NASDAQ	BPOPM	Thu, Sep 8, 2016	22.67	22.85	22.67	22.85
2054	NASDAQ	BPOPM	Wed, Sep 7, 2016	22.62	23.18	22.60	22.60
2053	NASDAQ	BPOPM	Tue, Sep 6, 2016	23.25	23.28	22.70	22.70
2052	NASDAQ	BPOPM	Fri, Sep 2, 2016	23.26	23.33	23.25	23.25
2051	NASDAQ	BPOPM	Thu, Sep 1, 2016	23.23	23.36	23.19	23.25
2050	NASDAQ	BPOPM	Wed, Aug 31, 2016	23.11	23.21	23.11	23.20
2049	NASDAQ	BPOPM	Tue, Aug 30, 2016	23.10	23.47	23.10	23.30
2048	NASDAQ	BPOPM	Mon, Aug 29, 2016	23.86	23.98	23.24	23.25
2047	NASDAQ	BPOPM	Fri, Aug 26, 2016	23.30	24.42	23.10	23.39
2046	NASDAQ	BPOPM	Thu, Aug 25, 2016	23.09	23.36	23.00	23.25
2045	NASDAQ	BPOPM	Wed, Aug 24, 2016	23.15	23.24	22.72	22.72
2044	NASDAQ	BPOPM	Tue, Aug 23, 2016	22.99	23.15	22.86	23.10
2043	NASDAQ	BPOPM	Mon, Aug 22, 2016	22.86	23.00	22.85	23.00
2042	NASDAQ	BPOPM	Fri, Aug 19, 2016	22.85	22.95	22.84	22.91
2041	NASDAQ	BPOPM	Thu, Aug 18, 2016	22.88	22.95	22.80	22.95
2040	NASDAQ	BPOPM	Wed, Aug 17, 2016	22.75	22.95	22.75	22.80
2039	NASDAQ	BPOPM	Tue, Aug 16, 2016	22.35	22.51	22.35	22.51
2038	NASDAQ	BPOPM	Mon, Aug 15, 2016	22.30	22.90	21.75	22.56
2037	NASDAQ	BPOPM	Fri, Aug 12, 2016	22.80	22.87	22.80	22.80
2036	NASDAQ	BPOPM	Thu, Aug 11, 2016	22.76	23.01	22.75	22.80
2035	NASDAQ	BPOPM	Wed, Aug 10, 2016	0.00	0.00	0.00	21.76
2034	NASDAQ	BPOPM	Tue, Aug 9, 2016	22.75	23.00	21.76	21.76
2033	NASDAQ	BPOPM	Mon, Aug 8, 2016	22.58	22.71	22.35	22.71
2032	NASDAQ	BPOPM	Fri, Aug 5, 2016	22.27	22.77	22.15	22.72
2031	NASDAQ	BPOPM	Thu, Aug 4, 2016	22.00	22.29	22.00	22.20
2030	NASDAQ	BPOPM	Wed, Aug 3, 2016	21.86	21.86	21.86	21.86
2029	NASDAQ	BPOPM	Tue, Aug 2, 2016	21.85	22.30	21.52	21.86
2028	NASDAQ	BPOPM	Mon, Aug 1, 2016	21.80	21.80	21.59	21.59
2027	NASDAQ	BPOPM	Fri, Jul 29, 2016	21.31	21.84	21.12	21.84
2026	NASDAQ	BPOPM	Thu, Jul 28, 2016	22.00	22.25	22.00	22.00
2025	NASDAQ	BPOPM	Wed, Jul 27, 2016	22.27	22.30	21.91	22.22
2024	NASDAQ	BPOPM	Tue, Jul 26, 2016	21.94	22.15	21.80	21.90
2023	NASDAQ	BPOPM	Mon, Jul 25, 2016	22.24	22.24	22.24	22.24
2022	NASDAQ	BPOPM	Fri, Jul 22, 2016	21.68	22.30	21.68	22.24
2021	NASDAQ	BPOPM	Thu, Jul 21, 2016	22.20	22.20	21.50	21.93
2020	NASDAQ	BPOPM	Wed, Jul 20, 2016	22.24	22.24	22.24	22.24
2019	NASDAQ	BPOPM	Tue, Jul 19, 2016	22.12	22.24	22.00	22.24
2018	NASDAQ	BPOPM	Mon, Jul 18, 2016	22.50	22.50	22.30	22.30
2017	NASDAQ	BPOPM	Fri, Jul 15, 2016	22.75	22.75	22.60	22.60
2016	NASDAQ	BPOPM	Thu, Jul 14, 2016	22.75	22.75	22.75	22.75
2015	NASDAQ	BPOPM	Wed, Jul 13, 2016	22.29	22.75	22.29	22.75
2014	NASDAQ	BPOPM	Tue, Jul 12, 2016	22.73	22.73	22.73	22.73
2013	NASDAQ	BPOPM	Mon, Jul 11, 2016	22.75	23.00	22.75	22.98
2012	NASDAQ	BPOPM	Fri, Jul 8, 2016	22.15	22.46	22.15	22.45
2011	NASDAQ	BPOPM	Thu, Jul 7, 2016	22.25	22.55	22.00	22.00
2010	NASDAQ	BPOPM	Wed, Jul 6, 2016	21.68	22.00	21.68	22.00
2009	NASDAQ	BPOPM	Tue, Jul 5, 2016	21.50	21.95	21.50	21.72
2008	NASDAQ	BPOPM	Fri, Jul 1, 2016	21.60	22.00	21.59	21.93
2007	NASDAQ	BPOPM	Thu, Jun 30, 2016	21.90	21.90	21.58	21.58
2006	NASDAQ	BPOPM	Wed, Jun 29, 2016	21.90	21.94	21.90	21.90
2005	NASDAQ	BPOPM	Tue, Jun 28, 2016	21.80	21.90	21.80	21.90
2004	NASDAQ	BPOPM	Mon, Jun 27, 2016	21.89	21.89	21.51	21.51
2003	NASDAQ	BPOPM	Fri, Jun 24, 2016	21.80	21.81	21.80	21.81
2002	NASDAQ	BPOPM	Thu, Jun 23, 2016	21.91	21.95	21.76	21.90
2001	NASDAQ	BPOPM	Wed, Jun 22, 2016	21.95	22.00	21.50	21.51
2000	NASDAQ	BPOPM	Tue, Jun 21, 2016	22.00	22.00	21.95	21.95
1999	NASDAQ	BPOPM	Mon, Jun 20, 2016	22.00	22.00	21.60	21.60
1998	NASDAQ	BPOPM	Fri, Jun 17, 2016	22.00	22.00	21.90	22.00
1997	NASDAQ	BPOPM	Thu, Jun 16, 2016	21.90	21.95	21.89	21.89
1996	NASDAQ	BPOPM	Wed, Jun 15, 2016	22.00	22.00	21.50	21.78
1995	NASDAQ	BPOPM	Tue, Jun 14, 2016	21.94	21.95	21.85	21.95
1994	NASDAQ	BPOPM	Mon, Jun 13, 2016	21.48	21.90	21.02	21.90
1993	NASDAQ	BPOPM	Fri, Jun 10, 2016	21.90	21.90	21.50	21.50
1992	NASDAQ	BPOPM	Thu, Jun 9, 2016	21.39	21.90	21.37	21.75
1991	NASDAQ	BPOPM	Wed, Jun 8, 2016	21.26	21.50	21.17	21.25
1990	NASDAQ	BPOPM	Tue, Jun 7, 2016	21.59	22.00	21.50	21.50
1989	NASDAQ	BPOPM	Mon, Jun 6, 2016	21.73	21.73	21.50	21.50
1988	NASDAQ	BPOPM	Fri, Jun 3, 2016	21.87	21.87	21.50	21.50
1987	NASDAQ	BPOPM	Thu, Jun 2, 2016	21.86	22.00	21.84	22.00
1986	NASDAQ	BPOPM	Wed, Jun 1, 2016	21.66	21.85	21.50	21.76
1985	NASDAQ	BPOPM	Tue, May 31, 2016	21.90	21.90	21.90	21.90
1984	NASDAQ	BPOPM	Fri, May 27, 2016	22.00	22.00	21.94	21.94
1983	NASDAQ	BPOPM	Thu, May 26, 2016	21.97	21.99	21.12	21.95
1982	NASDAQ	BPOPM	Wed, May 25, 2016	22.00	22.02	21.75	21.99
1981	NASDAQ	BPOPM	Tue, May 24, 2016	21.25	21.87	21.25	21.83
1980	NASDAQ	BPOPM	Mon, May 23, 2016	20.88	22.00	20.81	21.74
1979	NASDAQ	BPOPM	Fri, May 20, 2016	20.85	21.01	20.54	20.70
1978	NASDAQ	BPOPM	Thu, May 19, 2016	20.45	20.70	20.31	20.70
1977	NASDAQ	BPOPM	Wed, May 18, 2016	20.50	20.60	20.20	20.28
1976	NASDAQ	BPOPM	Tue, May 17, 2016	19.80	20.50	19.80	20.25
1975	NASDAQ	BPOPM	Mon, May 16, 2016	19.80	19.80	19.65	19.68
1974	NASDAQ	BPOPM	Fri, May 13, 2016	19.75	19.75	19.50	19.64
1973	NASDAQ	BPOPM	Thu, May 12, 2016	19.40	20.43	19.40	19.84
1972	NASDAQ	BPOPM	Wed, May 11, 2016	19.41	19.47	19.25	19.37
1971	NASDAQ	BPOPM	Tue, May 10, 2016	19.23	19.47	19.23	19.33
1970	NASDAQ	BPOPM	Mon, May 9, 2016	19.01	19.33	18.85	19.00
1969	NASDAQ	BPOPM	Fri, May 6, 2016	19.40	19.40	18.97	19.00
1968	NASDAQ	BPOPM	Thu, May 5, 2016	19.25	19.50	19.24	19.29
1967	NASDAQ	BPOPM	Wed, May 4, 2016	19.21	19.35	19.21	19.25
1966	NASDAQ	BPOPM	Tue, May 3, 2016	19.59	19.59	19.13	19.20
1965	NASDAQ	BPOPM	Mon, May 2, 2016	19.80	19.80	19.21	19.47
1964	NASDAQ	BPOPM	Fri, Apr 29, 2016	19.92	19.94	19.68	19.68
1963	NASDAQ	BPOPM	Thu, Apr 28, 2016	19.60	19.94	19.60	19.65
1962	NASDAQ	BPOPM	Wed, Apr 27, 2016	19.60	19.60	19.57	19.58
1961	NASDAQ	BPOPM	Tue, Apr 26, 2016	19.50	19.60	19.50	19.60
1960	NASDAQ	BPOPM	Mon, Apr 25, 2016	19.50	19.68	19.26	19.55
1959	NASDAQ	BPOPM	Fri, Apr 22, 2016	19.25	19.50	19.20	19.50
1958	NASDAQ	BPOPM	Thu, Apr 21, 2016	19.00	19.47	18.80	19.40
1957	NASDAQ	BPOPM	Wed, Apr 20, 2016	18.75	18.80	18.68	18.80
1956	NASDAQ	BPOPM	Tue, Apr 19, 2016	18.49	18.75	18.49	18.65
1955	NASDAQ	BPOPM	Mon, Apr 18, 2016	18.48	18.50	18.40	18.50
1954	NASDAQ	BPOPM	Fri, Apr 15, 2016	18.50	18.50	18.42	18.50
1953	NASDAQ	BPOPM	Thu, Apr 14, 2016	18.66	18.66	18.40	18.50
1952	NASDAQ	BPOPM	Wed, Apr 13, 2016	18.50	18.50	18.29	18.50
1951	NASDAQ	BPOPM	Tue, Apr 12, 2016	18.60	18.60	18.48	18.60
1950	NASDAQ	BPOPM	Mon, Apr 11, 2016	18.50	18.50	18.49	18.50
1949	NASDAQ	BPOPM	Fri, Apr 8, 2016	18.50	18.50	18.40	18.40
1948	NASDAQ	BPOPM	Thu, Apr 7, 2016	18.35	18.35	18.35	18.35
1947	NASDAQ	BPOPM	Wed, Apr 6, 2016	18.50	18.50	18.35	18.35
1946	NASDAQ	BPOPM	Tue, Apr 5, 2016	18.50	18.50	18.50	18.35
1945	NASDAQ	BPOPM	Mon, Apr 4, 2016	18.50	18.50	18.49	18.50
1944	NASDAQ	BPOPM	Fri, Apr 1, 2016	18.55	18.60	18.25	18.30
1943	NASDAQ	BPOPM	Thu, Mar 31, 2016	18.61	18.61	18.48	18.40
1942	NASDAQ	BPOPM	Wed, Mar 30, 2016	18.59	18.59	18.44	18.44
1941	NASDAQ	BPOPM	Tue, Mar 29, 2016	18.53	18.53	18.45	18.50
1940	NASDAQ	BPOPM	Mon, Mar 28, 2016	18.50	18.50	18.50	18.50
1939	NASDAQ	BPOPM	Thu, Mar 24, 2016	18.44	18.50	18.44	18.65
1938	NASDAQ	BPOPM	Wed, Mar 23, 2016	18.96	18.96	18.32	18.32
1937	NASDAQ	BPOPM	Tue, Mar 22, 2016	18.57	19.00	18.49	19.00
1936	NASDAQ	BPOPM	Fri, Mar 18, 2016	19.00	19.00	19.00	19.00
1935	NASDAQ	BPOPM	Thu, Mar 17, 2016	18.99	19.00	18.99	19.00
1934	NASDAQ	BPOPM	Tue, Mar 15, 2016	19.50	19.50	19.50	19.00
1933	NASDAQ	BPOPM	Mon, Mar 14, 2016	19.50	19.50	19.43	19.50
1932	NASDAQ	BPOPM	Fri, Mar 11, 2016	19.95	19.95	19.95	19.50
1931	NASDAQ	BPOPM	Thu, Mar 10, 2016	19.96	19.96	19.96	19.60
1930	NASDAQ	BPOPM	Wed, Mar 9, 2016	19.53	19.96	19.50	19.53
1929	NASDAQ	BPOPM	Tue, Mar 8, 2016	18.63	19.44	18.55	18.67
1928	NASDAQ	BPOPM	Mon, Mar 7, 2016	19.00	19.00	18.45	18.61
1927	NASDAQ	BPOPM	Fri, Mar 4, 2016	19.25	19.25	19.25	19.25
1926	NASDAQ	BPOPM	Thu, Mar 3, 2016	18.50	18.50	18.50	18.97
1925	NASDAQ	BPOPM	Wed, Mar 2, 2016	18.40	18.40	18.40	18.50
1924	NASDAQ	BPOPM	Tue, Mar 1, 2016	18.40	18.40	18.40	18.40
1923	NASDAQ	BPOPM	Mon, Feb 29, 2016	18.46	18.46	18.46	18.40
1922	NASDAQ	BPOPM	Fri, Feb 26, 2016	18.46	18.46	18.46	18.46
1921	NASDAQ	BPOPM	Thu, Feb 25, 2016	18.46	18.46	18.46	18.46
1920	NASDAQ	BPOPM	Wed, Feb 24, 2016	18.28	18.34	18.28	18.34
1919	NASDAQ	BPOPM	Tue, Feb 23, 2016	18.28	18.28	18.28	18.28
1918	NASDAQ	BPOPM	Mon, Feb 22, 2016	18.15	18.28	18.05	18.22
1917	NASDAQ	BPOPM	Fri, Feb 19, 2016	19.29	19.29	19.05	19.05
1916	NASDAQ	BPOPM	Thu, Feb 18, 2016	18.50	18.50	18.03	18.04
1915	NASDAQ	BPOPM	Fri, Feb 12, 2016	18.15	18.15	18.15	18.15
1914	NASDAQ	BPOPM	Thu, Feb 11, 2016	18.85	18.85	18.15	18.15
1913	NASDAQ	BPOPM	Wed, Feb 10, 2016	18.37	18.37	18.04	18.04
1912	NASDAQ	BPOPM	Tue, Feb 9, 2016	18.50	18.50	18.50	18.50
1911	NASDAQ	BPOPM	Mon, Feb 8, 2016	18.70	18.71	18.50	18.50
1910	NASDAQ	BPOPM	Fri, Feb 5, 2016	19.00	19.00	19.00	19.00
1909	NASDAQ	BPOPM	Thu, Feb 4, 2016	18.69	18.69	18.69	18.69
1908	NASDAQ	BPOPM	Wed, Feb 3, 2016	18.69	18.69	18.69	18.69
1907	NASDAQ	BPOPM	Tue, Feb 2, 2016	18.69	18.69	18.69	18.69
1906	NASDAQ	BPOPM	Mon, Feb 1, 2016	18.69	18.69	18.69	18.69
1905	NASDAQ	BPOPM	Fri, Jan 29, 2016	18.69	18.69	18.69	18.69
1904	NASDAQ	BPOPM	Thu, Jan 28, 2016	18.69	18.69	18.69	18.69
1903	NASDAQ	BPOPM	Wed, Jan 27, 2016	18.69	18.69	18.69	18.69
1902	NASDAQ	BPOPM	Tue, Jan 26, 2016	19.50	19.50	18.73	18.94
1901	NASDAQ	BPOPM	Mon, Jan 25, 2016	19.00	19.00	19.00	19.00
1900	NASDAQ	BPOPM	Fri, Jan 22, 2016	19.22	19.25	18.82	19.20
1899	NASDAQ	BPOPM	Thu, Jan 21, 2016	19.10	19.15	18.96	19.12
1898	NASDAQ	BPOPM	Wed, Jan 20, 2016	18.30	19.08	18.30	19.02
1897	NASDAQ	BPOPM	Tue, Jan 19, 2016	18.20	18.30	18.10	18.30
1896	NASDAQ	BPOPM	Fri, Jan 15, 2016	17.83	18.06	17.83	18.06
1895	NASDAQ	BPOPM	Thu, Jan 14, 2016	17.42	17.42	17.42	17.42
1894	NASDAQ	BPOPM	Wed, Jan 13, 2016	17.42	17.42	17.42	17.42
1893	NASDAQ	BPOPM	Tue, Jan 12, 2016	17.74	17.74	17.74	17.74
1892	NASDAQ	BPOPM	Mon, Jan 11, 2016	17.79	17.79	17.79	17.79
1891	NASDAQ	BPOPM	Fri, Jan 8, 2016	17.79	17.79	17.79	17.79
1890	NASDAQ	BPOPM	Thu, Jan 7, 2016	17.89	17.90	17.89	17.90
1889	NASDAQ	BPOPM	Wed, Jan 6, 2016	17.90	17.90	17.90	17.90
1888	NASDAQ	BPOPM	Tue, Jan 5, 2016	17.50	17.91	17.50	17.90
1887	NASDAQ	BPOPM	Mon, Jan 4, 2016	17.19	17.50	17.19	17.50
1886	NASDAQ	BPOPM	Thu, Dec 31, 2015	17.12	17.50	17.12	17.50
1885	NASDAQ	BPOPM	Wed, Dec 30, 2015	17.45	17.45	17.13	17.19
1884	NASDAQ	BPOPM	Tue, Dec 29, 2015	17.70	17.90	17.40	17.41
1883	NASDAQ	BPOPM	Mon, Dec 28, 2015	17.62	17.66	17.44	17.61
1882	NASDAQ	BPOPM	Thu, Dec 24, 2015	17.53	18.35	17.53	17.55
1881	NASDAQ	BPOPM	Wed, Dec 23, 2015	17.41	17.51	17.40	17.45
1880	NASDAQ	BPOPM	Tue, Dec 22, 2015	18.00	18.00	17.34	17.50
1879	NASDAQ	BPOPM	Mon, Dec 21, 2015	17.06	17.87	17.06	17.87
1878	NASDAQ	BPOPM	Fri, Dec 18, 2015	17.75	17.75	17.40	17.41
1877	NASDAQ	BPOPM	Thu, Dec 17, 2015	17.70	17.70	17.40	17.40
1876	NASDAQ	BPOPM	Wed, Dec 16, 2015	18.25	18.25	17.74	17.74
1875	NASDAQ	BPOPM	Tue, Dec 15, 2015	18.25	18.25	18.25	18.25
1874	NASDAQ	BPOPM	Mon, Dec 14, 2015	18.50	18.50	18.50	18.50
1873	NASDAQ	BPOPM	Fri, Dec 11, 2015	18.50	18.50	18.50	18.50
1872	NASDAQ	BPOPM	Wed, Dec 9, 2015	18.65	18.65	18.50	18.52
1871	NASDAQ	BPOPM	Tue, Dec 8, 2015	18.60	18.62	18.60	18.62
1870	NASDAQ	BPOPM	Fri, Dec 4, 2015	18.70	18.75	18.70	18.75
1869	NASDAQ	BPOPM	Thu, Dec 3, 2015	18.69	18.75	18.69	18.72
1868	NASDAQ	BPOPM	Wed, Dec 2, 2015	18.56	18.62	18.56	18.62
1867	NASDAQ	BPOPM	Tue, Dec 1, 2015	18.69	18.70	18.69	18.69
1866	NASDAQ	BPOPM	Mon, Nov 30, 2015	18.50	18.70	18.50	18.56
1865	NASDAQ	BPOPM	Fri, Nov 27, 2015	18.77	18.79	18.72	18.72
1864	NASDAQ	BPOPM	Tue, Nov 24, 2015	18.93	19.08	18.93	19.05
1863	NASDAQ	BPOPM	Mon, Nov 23, 2015	19.01	19.07	18.95	19.00
1862	NASDAQ	BPOPM	Fri, Nov 20, 2015	18.95	19.34	18.95	19.34
1861	NASDAQ	BPOPM	Thu, Nov 19, 2015	18.78	18.78	18.78	18.78
1860	NASDAQ	BPOPM	Tue, Nov 17, 2015	19.00	19.00	19.00	19.00
1859	NASDAQ	BPOPM	Mon, Nov 16, 2015	18.77	18.77	18.77	18.77
1858	NASDAQ	BPOPM	Fri, Nov 13, 2015	18.82	18.83	18.75	18.75
1857	NASDAQ	BPOPM	Thu, Nov 12, 2015	18.79	18.79	18.75	18.75
1856	NASDAQ	BPOPM	Mon, Nov 9, 2015	19.22	19.22	18.85	19.00
1855	NASDAQ	BPOPM	Fri, Nov 6, 2015	18.86	18.86	18.86	18.86
1854	NASDAQ	BPOPM	Thu, Nov 5, 2015	19.52	19.52	18.85	18.85
1853	NASDAQ	BPOPM	Wed, Nov 4, 2015	19.48	19.48	18.93	18.93
1852	NASDAQ	BPOPM	Tue, Nov 3, 2015	19.01	19.01	19.00	19.00
1851	NASDAQ	BPOPM	Mon, Nov 2, 2015	18.95	18.95	18.95	18.95
1850	NASDAQ	BPOPM	Fri, Oct 30, 2015	19.10	19.10	18.85	18.85
1849	NASDAQ	BPOPM	Thu, Oct 29, 2015	19.28	19.28	19.10	19.10
1848	NASDAQ	BPOPM	Wed, Oct 28, 2015	19.29	19.30	19.29	19.30
1847	NASDAQ	BPOPM	Tue, Oct 27, 2015	19.10	19.27	19.00	19.05
1846	NASDAQ	BPOPM	Fri, Oct 23, 2015	19.12	19.12	19.10	19.10
1845	NASDAQ	BPOPM	Thu, Oct 22, 2015	19.00	19.00	18.98	18.98
1844	NASDAQ	BPOPM	Wed, Oct 21, 2015	19.06	19.10	19.06	19.08
1843	NASDAQ	BPOPM	Tue, Oct 20, 2015	18.88	18.98	18.88	18.98
1842	NASDAQ	BPOPM	Mon, Oct 19, 2015	18.80	18.80	18.74	18.74
1841	NASDAQ	BPOPM	Fri, Oct 16, 2015	18.95	18.95	18.77	18.77
1840	NASDAQ	BPOPM	Thu, Oct 15, 2015	18.73	18.88	18.73	18.88
1839	NASDAQ	BPOPM	Wed, Oct 14, 2015	18.75	18.75	18.74	18.75
1838	NASDAQ	BPOPM	Tue, Oct 13, 2015	18.91	18.97	18.63	18.67
1837	NASDAQ	BPOPM	Mon, Oct 12, 2015	19.06	19.10	19.00	19.10
1836	NASDAQ	BPOPM	Fri, Oct 9, 2015	18.77	19.08	18.65	19.08
1835	NASDAQ	BPOPM	Thu, Oct 8, 2015	18.73	18.98	18.67	18.84
1834	NASDAQ	BPOPM	Wed, Oct 7, 2015	18.66	19.00	18.66	18.99
1833	NASDAQ	BPOPM	Tue, Oct 6, 2015	19.00	19.29	18.86	18.86
1832	NASDAQ	BPOPM	Mon, Oct 5, 2015	19.00	19.00	18.91	18.91
1831	NASDAQ	BPOPM	Fri, Oct 2, 2015	19.00	19.00	19.00	19.00
1830	NASDAQ	BPOPM	Thu, Oct 1, 2015	18.99	18.99	18.99	18.99
1829	NASDAQ	BPOPM	Wed, Sep 30, 2015	18.84	18.98	18.78	18.98
1828	NASDAQ	BPOPM	Tue, Sep 29, 2015	18.82	19.16	18.60	19.08
1827	NASDAQ	BPOPM	Mon, Sep 28, 2015	18.55	19.00	18.51	18.51
1826	NASDAQ	BPOPM	Fri, Sep 25, 2015	19.09	19.44	19.00	19.01
1825	NASDAQ	BPOPM	Tue, Sep 22, 2015	19.43	19.43	19.05	19.05
1824	NASDAQ	BPOPM	Mon, Sep 21, 2015	19.00	19.55	19.00	19.55
1823	NASDAQ	BPOPM	Fri, Sep 18, 2015	18.96	19.00	18.56	18.95
1822	NASDAQ	BPOPM	Thu, Sep 17, 2015	19.00	19.00	18.45	18.45
1821	NASDAQ	BPOPM	Wed, Sep 16, 2015	19.65	19.65	19.04	19.04
1820	NASDAQ	BPOPM	Tue, Sep 15, 2015	19.00	19.00	19.00	19.00
1819	NASDAQ	BPOPM	Fri, Sep 11, 2015	18.88	18.88	18.88	18.88
1818	NASDAQ	BPOPM	Thu, Sep 10, 2015	19.00	19.00	18.94	19.00
1817	NASDAQ	BPOPM	Wed, Sep 9, 2015	19.10	19.10	18.85	18.85
1816	NASDAQ	BPOPM	Wed, Sep 2, 2015	19.04	19.32	19.00	19.00
1815	NASDAQ	BPOPM	Tue, Sep 1, 2015	18.50	18.59	18.50	18.59
1814	NASDAQ	BPOPM	Mon, Aug 31, 2015	18.70	18.70	18.65	18.69
1813	NASDAQ	BPOPM	Thu, Aug 27, 2015	18.86	19.25	18.67	18.67
1812	NASDAQ	BPOPM	Wed, Aug 26, 2015	18.60	18.60	18.50	18.50
1811	NASDAQ	BPOPM	Tue, Aug 25, 2015	18.87	18.92	18.87	18.92
1810	NASDAQ	BPOPM	Mon, Aug 24, 2015	19.00	19.06	18.08	18.28
1809	NASDAQ	BPOPM	Fri, Aug 21, 2015	19.05	19.05	19.05	19.05
1808	NASDAQ	BPOPM	Thu, Aug 20, 2015	19.55	19.60	19.00	19.25
1807	NASDAQ	BPOPM	Wed, Aug 19, 2015	19.00	19.00	18.90	18.90
1806	NASDAQ	BPOPM	Tue, Aug 18, 2015	18.85	19.25	18.85	19.15
1805	NASDAQ	BPOPM	Mon, Aug 17, 2015	18.75	19.15	18.75	19.10
1804	NASDAQ	BPOPM	Thu, Aug 13, 2015	19.00	19.02	19.00	19.00
1803	NASDAQ	BPOPM	Wed, Aug 12, 2015	18.53	19.35	18.52	19.31
1802	NASDAQ	BPOPM	Tue, Aug 11, 2015	18.90	19.00	18.90	18.98
1801	NASDAQ	BPOPM	Mon, Aug 10, 2015	18.85	19.20	18.85	19.20
1800	NASDAQ	BPOPM	Fri, Aug 7, 2015	19.10	19.10	19.05	19.05
1799	NASDAQ	BPOPM	Thu, Aug 6, 2015	18.70	18.80	18.70	18.76
1798	NASDAQ	BPOPM	Wed, Aug 5, 2015	19.10	19.10	18.70	18.70
1797	NASDAQ	BPOPM	Tue, Aug 4, 2015	19.20	19.20	18.80	19.00
1796	NASDAQ	BPOPM	Mon, Aug 3, 2015	19.00	19.29	19.00	19.00
1795	NASDAQ	BPOPM	Fri, Jul 31, 2015	19.30	19.40	19.16	19.30
1794	NASDAQ	BPOPM	Thu, Jul 30, 2015	19.40	19.40	19.25	19.31
1793	NASDAQ	BPOPM	Wed, Jul 29, 2015	19.22	19.43	18.81	19.31
1792	NASDAQ	BPOPM	Tue, Jul 28, 2015	19.35	19.35	19.18	19.30
1791	NASDAQ	BPOPM	Mon, Jul 27, 2015	19.50	19.50	19.15	19.37
1790	NASDAQ	BPOPM	Fri, Jul 24, 2015	18.70	19.85	18.70	19.50
1789	NASDAQ	BPOPM	Thu, Jul 23, 2015	18.78	18.78	18.40	18.42
1788	NASDAQ	BPOPM	Wed, Jul 22, 2015	18.91	19.00	18.54	18.95
1787	NASDAQ	BPOPM	Tue, Jul 21, 2015	18.79	19.00	18.40	18.90
1786	NASDAQ	BPOPM	Mon, Jul 20, 2015	18.95	18.95	18.67	18.67
1785	NASDAQ	BPOPM	Fri, Jul 17, 2015	19.06	19.06	18.95	18.95
1784	NASDAQ	BPOPM	Thu, Jul 16, 2015	19.19	19.19	19.00	19.00
1783	NASDAQ	BPOPM	Wed, Jul 15, 2015	19.40	19.41	18.67	19.17
1782	NASDAQ	BPOPM	Tue, Jul 14, 2015	19.55	19.55	19.55	19.55
1781	NASDAQ	BPOPM	Mon, Jul 13, 2015	19.42	19.50	19.42	19.50
1780	NASDAQ	BPOPM	Fri, Jul 10, 2015	19.35	19.70	19.30	19.70
1779	NASDAQ	BPOPM	Wed, Jul 8, 2015	19.40	19.85	19.40	19.85
1778	NASDAQ	BPOPM	Tue, Jul 7, 2015	19.37	19.64	19.37	19.55
1777	NASDAQ	BPOPM	Mon, Jul 6, 2015	19.32	19.45	19.35	19.37
1776	NASDAQ	BPOPM	Thu, Jul 2, 2015	19.40	19.61	19.38	19.50
1775	NASDAQ	BPOPM	Wed, Jul 1, 2015	18.93	19.50	18.95	19.25
1774	NASDAQ	BPOPM	Tue, Jun 30, 2015	18.84	18.95	18.75	18.75
1773	NASDAQ	BPOPM	Mon, Jun 29, 2015	20.71	20.71	18.75	18.95
1772	NASDAQ	BPOPM	Thu, Jun 25, 2015	20.82	21.05	20.82	21.05
1771	NASDAQ	BPOPM	Fri, Jun 19, 2015	20.99	20.99	20.99	20.99
1770	NASDAQ	BPOPM	Thu, Jun 18, 2015	21.00	21.00	21.00	21.00
1769	NASDAQ	BPOPM	Wed, Jun 17, 2015	21.04	21.04	20.90	20.90
1768	NASDAQ	BPOPM	Tue, Jun 16, 2015	21.20	21.20	21.00	21.17
1767	NASDAQ	BPOPM	Mon, Jun 15, 2015	20.75	21.54	20.75	21.54
1766	NASDAQ	BPOPM	Thu, Jun 11, 2015	20.75	20.75	20.70	20.70
1765	NASDAQ	BPOPM	Wed, Jun 10, 2015	20.88	20.88	20.70	20.70
1764	NASDAQ	BPOPM	Tue, Jun 9, 2015	20.85	20.85	20.85	20.85
1763	NASDAQ	BPOPM	Mon, Jun 8, 2015	20.74	21.10	20.75	20.80
1762	NASDAQ	BPOPM	Thu, Jun 4, 2015	20.80	20.80	20.80	20.80
1761	NASDAQ	BPOPM	Fri, May 29, 2015	20.75	20.80	20.75	20.80
1760	NASDAQ	BPOPM	Thu, May 28, 2015	21.31	21.40	20.89	20.89
1759	NASDAQ	BPOPM	Tue, May 26, 2015	20.90	20.90	20.90	20.90
1758	NASDAQ	BPOPM	Fri, May 22, 2015	21.10	21.10	21.10	21.10
1757	NASDAQ	BPOPM	Wed, May 20, 2015	20.89	21.12	20.86	20.86
1756	NASDAQ	BPOPM	Thu, May 14, 2015	21.15	21.15	20.89	20.89
1755	NASDAQ	BPOPM	Wed, May 13, 2015	21.30	21.30	20.72	20.72
1754	NASDAQ	BPOPM	Tue, May 12, 2015	21.50	21.50	21.50	21.50
1753	NASDAQ	BPOPM	Mon, May 11, 2015	21.55	21.55	21.54	21.55
1752	NASDAQ	BPOPM	Fri, May 8, 2015	21.55	21.55	21.55	21.55
1751	NASDAQ	BPOPM	Thu, May 7, 2015	21.79	21.79	21.49	21.50
1750	NASDAQ	BPOPM	Fri, May 1, 2015	21.28	21.94	21.28	21.94
1749	NASDAQ	BPOPM	Thu, Apr 30, 2015	21.70	22.00	21.26	22.00
1748	NASDAQ	BPOPM	Wed, Apr 29, 2015	22.00	22.00	22.00	22.00
1747	NASDAQ	BPOPM	Mon, Apr 27, 2015	22.00	22.01	21.71	21.90
1746	NASDAQ	BPOPM	Fri, Apr 24, 2015	22.16	22.16	21.91	21.91
1745	NASDAQ	BPOPM	Thu, Apr 23, 2015	22.25	22.25	22.25	22.25
1744	NASDAQ	BPOPM	Wed, Apr 22, 2015	22.15	22.15	22.15	22.15
1743	NASDAQ	BPOPM	Tue, Apr 21, 2015	22.15	22.16	22.15	22.15
1742	NASDAQ	BPOPM	Mon, Apr 20, 2015	22.14	22.14	22.14	22.14
1741	NASDAQ	BPOPM	Fri, Apr 17, 2015	22.25	22.25	21.77	22.13
1740	NASDAQ	BPOPM	Thu, Apr 16, 2015	22.02	22.10	21.91	22.10
1739	NASDAQ	BPOPM	Wed, Apr 15, 2015	21.80	22.25	21.80	22.25
1738	NASDAQ	BPOPM	Tue, Apr 14, 2015	21.58	22.20	21.51	22.19
1737	NASDAQ	BPOPM	Mon, Apr 13, 2015	21.46	21.88	21.45	21.84
1736	NASDAQ	BPOPM	Thu, Apr 9, 2015	21.26	21.26	21.26	21.26
1735	NASDAQ	BPOPM	Tue, Apr 7, 2015	21.74	21.75	21.45	21.75
1734	NASDAQ	BPOPM	Mon, Apr 6, 2015	20.71	22.00	20.56	22.00
1733	NASDAQ	BPOPM	Thu, Apr 2, 2015	21.42	21.42	21.42	21.42
1732	NASDAQ	BPOPM	Tue, Mar 31, 2015	21.00	21.00	21.00	21.00
1731	NASDAQ	BPOPM	Mon, Mar 30, 2015	21.00	21.25	21.00	21.25
1730	NASDAQ	BPOPM	Fri, Mar 27, 2015	21.26	21.40	20.74	20.74
1729	NASDAQ	BPOPM	Thu, Mar 26, 2015	21.32	21.32	21.17	21.25
1728	NASDAQ	BPOPM	Wed, Mar 25, 2015	21.50	21.50	21.20	21.20
1727	NASDAQ	BPOPM	Mon, Mar 23, 2015	21.50	21.50	21.10	21.10
1726	NASDAQ	BPOPM	Fri, Mar 20, 2015	21.50	21.75	21.50	21.75
1725	NASDAQ	BPOPM	Thu, Mar 19, 2015	21.65	21.65	21.65	21.65
1724	NASDAQ	BPOPM	Wed, Mar 18, 2015	21.53	21.60	21.53	21.60
1723	NASDAQ	BPOPM	Mon, Mar 16, 2015	21.31	21.42	21.42	21.42
1722	NASDAQ	BPOPM	Fri, Mar 13, 2015	0.00	0.00	0.00	21.51
1721	NASDAQ	BPOPM	Thu, Mar 12, 2015	21.51	21.51	21.50	21.51
1720	NASDAQ	BPOPM	Wed, Mar 11, 2015	21.59	21.50	21.49	21.50
1719	NASDAQ	BPOPM	Tue, Mar 10, 2015	21.75	21.75	21.06	21.60
1718	NASDAQ	BPOPM	Mon, Mar 9, 2015	21.97	21.97	21.97	21.97
1717	NASDAQ	BPOPM	Fri, Mar 6, 2015	21.65	21.65	21.65	21.65
1716	NASDAQ	BPOPM	Thu, Mar 5, 2015	22.00	22.00	22.00	22.00
1715	NASDAQ	BPOPM	Wed, Mar 4, 2015	22.00	22.00	21.07	21.07
1714	NASDAQ	BPOPM	Tue, Mar 3, 2015	21.82	22.00	21.38	21.42
1713	NASDAQ	BPOPM	Mon, Mar 2, 2015	22.00	22.00	21.92	21.92
1712	NASDAQ	BPOPM	Fri, Feb 27, 2015	21.61	22.00	21.61	22.00
1711	NASDAQ	BPOPM	Wed, Feb 25, 2015	21.90	22.00	21.90	21.93
1710	NASDAQ	BPOPM	Tue, Feb 24, 2015	21.77	22.00	21.77	22.00
1709	NASDAQ	BPOPM	Mon, Feb 23, 2015	21.82	22.00	21.60	21.72
1708	NASDAQ	BPOPM	Fri, Feb 20, 2015	22.03	22.50	21.82	21.82
1707	NASDAQ	BPOPM	Thu, Feb 19, 2015	21.96	22.03	21.96	22.03
1706	NASDAQ	BPOPM	Wed, Feb 18, 2015	22.00	22.00	22.00	22.00
1705	NASDAQ	BPOPM	Fri, Feb 13, 2015	22.35	22.35	22.07	22.07
1704	NASDAQ	BPOPM	Thu, Feb 12, 2015	22.45	22.45	22.45	22.45
1703	NASDAQ	BPOPM	Wed, Feb 11, 2015	22.24	22.24	22.22	22.23
1702	NASDAQ	BPOPM	Tue, Feb 10, 2015	22.50	22.50	22.24	22.24
1701	NASDAQ	BPOPM	Mon, Feb 9, 2015	22.43	22.43	21.98	22.00
1700	NASDAQ	BPOPM	Fri, Feb 6, 2015	22.75	22.75	22.00	22.10
1699	NASDAQ	BPOPM	Thu, Feb 5, 2015	22.34	22.99	22.34	22.95
1698	NASDAQ	BPOPM	Wed, Feb 4, 2015	22.00	22.34	22.00	22.34
1697	NASDAQ	BPOPM	Tue, Feb 3, 2015	22.75	22.69	22.20	22.30
1696	NASDAQ	BPOPM	Fri, Jan 30, 2015	22.46	22.69	22.03	22.69
1695	NASDAQ	BPOPM	Thu, Jan 29, 2015	22.25	22.99	22.25	22.75
1694	NASDAQ	BPOPM	Wed, Jan 28, 2015	22.50	21.50	21.50	21.50
1693	NASDAQ	BPOPM	Tue, Jan 27, 2015	22.96	22.99	22.96	22.99
1692	NASDAQ	BPOPM	Thu, Jan 22, 2015	21.50	22.28	21.50	22.15
1691	NASDAQ	BPOPM	Wed, Jan 21, 2015	21.50	21.94	21.50	21.94
1690	NASDAQ	BPOPM	Tue, Jan 20, 2015	21.69	21.69	21.16	21.16
1689	NASDAQ	BPOPM	Thu, Jan 15, 2015	21.95	21.95	21.80	21.80
1688	NASDAQ	BPOPM	Wed, Jan 14, 2015	21.15	21.15	21.15	21.15
1687	NASDAQ	BPOPM	Tue, Jan 13, 2015	21.69	21.70	21.70	21.70
1686	NASDAQ	BPOPM	Mon, Jan 12, 2015	21.79	21.79	21.79	21.79
1685	NASDAQ	BPOPM	Fri, Jan 9, 2015	21.99	21.99	21.69	21.85
1684	NASDAQ	BPOPM	Thu, Jan 8, 2015	21.50	22.00	21.45	21.99
1683	NASDAQ	BPOPM	Tue, Jan 6, 2015	20.99	21.15	20.86	21.06
1682	NASDAQ	BPOPM	Mon, Jan 5, 2015	21.28	21.00	21.00	21.00
1681	NASDAQ	BPOPM	Fri, Jan 2, 2015	21.29	21.29	21.29	21.29
1680	NASDAQ	BPOPM	Wed, Dec 31, 2014	21.00	21.05	20.50	21.00
1679	NASDAQ	BPOPM	Tue, Dec 30, 2014	21.50	22.30	21.08	21.50
1678	NASDAQ	BPOPM	Mon, Dec 29, 2014	21.26	21.48	21.48	21.48
1677	NASDAQ	BPOPM	Fri, Dec 26, 2014	20.77	21.01	20.54	20.98
1676	NASDAQ	BPOPM	Wed, Dec 24, 2014	20.93	21.31	20.82	21.31
1675	NASDAQ	BPOPM	Tue, Dec 23, 2014	21.00	21.00	20.77	20.80
1674	NASDAQ	BPOPM	Fri, Dec 19, 2014	20.60	21.77	20.60	21.13
1673	NASDAQ	BPOPM	Thu, Dec 18, 2014	21.30	21.30	20.31	20.77
1672	NASDAQ	BPOPM	Wed, Dec 17, 2014	21.40	21.64	21.33	21.49
1671	NASDAQ	BPOPM	Tue, Dec 16, 2014	21.13	21.47	21.10	21.42
1670	NASDAQ	BPOPM	Mon, Dec 15, 2014	20.97	21.29	20.99	21.16
1669	NASDAQ	BPOPM	Fri, Dec 12, 2014	21.22	21.66	21.22	21.35
1668	NASDAQ	BPOPM	Tue, Dec 9, 2014	21.40	21.40	21.40	21.40
1667	NASDAQ	BPOPM	Mon, Dec 8, 2014	21.35	21.50	21.45	21.45
1666	NASDAQ	BPOPM	Fri, Dec 5, 2014	21.90	21.90	21.60	21.65
1665	NASDAQ	BPOPM	Thu, Dec 4, 2014	21.27	22.82	21.35	21.50
1664	NASDAQ	BPOPM	Wed, Dec 3, 2014	21.15	21.40	21.01	21.20
1663	NASDAQ	BPOPM	Fri, Nov 28, 2014	21.50	21.50	21.50	21.50
1662	NASDAQ	BPOPM	Wed, Nov 26, 2014	21.50	21.50	21.45	21.45
1661	NASDAQ	BPOPM	Mon, Nov 24, 2014	21.00	21.03	20.90	21.00
1660	NASDAQ	BPOPM	Fri, Nov 21, 2014	21.00	21.00	21.00	21.00
1659	NASDAQ	BPOPM	Thu, Nov 20, 2014	21.05	21.05	21.05	21.05
1658	NASDAQ	BPOPM	Wed, Nov 19, 2014	21.19	21.27	21.19	21.20
1657	NASDAQ	BPOPM	Tue, Nov 18, 2014	21.05	21.12	21.04	21.12
1656	NASDAQ	BPOPM	Mon, Nov 17, 2014	21.01	21.02	21.01	21.02
1655	NASDAQ	BPOPM	Fri, Nov 14, 2014	20.90	20.90	20.80	20.80
1654	NASDAQ	BPOPM	Wed, Nov 12, 2014	20.72	20.95	20.67	20.95
1653	NASDAQ	BPOPM	Tue, Nov 11, 2014	20.99	21.02	20.99	21.00
1652	NASDAQ	BPOPM	Mon, Nov 10, 2014	20.95	21.29	20.95	21.00
1651	NASDAQ	BPOPM	Fri, Nov 7, 2014	20.90	20.95	20.73	20.95
1650	NASDAQ	BPOPM	Wed, Nov 5, 2014	20.77	21.10	20.76	21.10
1649	NASDAQ	BPOPM	Tue, Nov 4, 2014	20.89	21.17	20.73	21.00
1648	NASDAQ	BPOPM	Thu, Oct 30, 2014	20.88	21.00	20.88	21.00
1647	NASDAQ	BPOPM	Wed, Oct 29, 2014	20.67	21.04	20.66	21.04
1646	NASDAQ	BPOPM	Tue, Oct 28, 2014	20.61	21.03	20.61	21.03
1645	NASDAQ	BPOPM	Mon, Oct 27, 2014	20.61	20.64	20.61	20.64
1644	NASDAQ	BPOPM	Thu, Oct 23, 2014	20.62	20.62	20.62	20.62
1643	NASDAQ	BPOPM	Wed, Oct 22, 2014	20.90	20.90	20.90	20.90
1642	NASDAQ	BPOPM	Tue, Oct 21, 2014	20.66	20.87	20.62	20.62
1641	NASDAQ	BPOPM	Wed, Oct 15, 2014	20.61	20.69	20.61	20.69
1640	NASDAQ	BPOPM	Tue, Oct 14, 2014	20.77	20.77	20.77	20.77
1639	NASDAQ	BPOPM	Mon, Oct 13, 2014	20.60	20.61	20.60	20.61
1638	NASDAQ	BPOPM	Fri, Oct 10, 2014	20.60	21.15	20.30	20.61
1637	NASDAQ	BPOPM	Thu, Oct 9, 2014	21.00	21.00	20.77	20.77
1636	NASDAQ	BPOPM	Wed, Oct 8, 2014	21.20	21.40	20.11	20.56
1635	NASDAQ	BPOPM	Tue, Oct 7, 2014	21.12	21.55	20.06	20.57
1634	NASDAQ	BPOPM	Mon, Oct 6, 2014	21.00	21.40	21.00	21.10
1633	NASDAQ	BPOPM	Fri, Oct 3, 2014	21.21	21.21	21.21	21.21
1632	NASDAQ	BPOPM	Wed, Oct 1, 2014	20.93	21.00	20.90	20.90
1631	NASDAQ	BPOPM	Mon, Sep 29, 2014	20.99	20.99	20.93	20.93
1630	NASDAQ	BPOPM	Fri, Sep 26, 2014	21.50	21.08	21.02	21.02
1629	NASDAQ	BPOPM	Thu, Sep 25, 2014	21.16	21.35	21.16	21.20
1628	NASDAQ	BPOPM	Wed, Sep 24, 2014	21.81	21.85	21.08	21.85
1627	NASDAQ	BPOPM	Tue, Sep 23, 2014	21.15	21.40	21.00	21.10
1626	NASDAQ	BPOPM	Mon, Sep 22, 2014	20.67	21.61	20.67	21.41
1625	NASDAQ	BPOPM	Fri, Sep 19, 2014	21.38	21.38	21.00	21.38
1624	NASDAQ	BPOPM	Thu, Sep 18, 2014	20.50	20.95	20.48	20.55
1623	NASDAQ	BPOPM	Wed, Sep 17, 2014	20.46	20.95	20.32	20.54
1622	NASDAQ	BPOPM	Tue, Sep 16, 2014	20.40	20.95	20.20	20.20
1621	NASDAQ	BPOPM	Mon, Sep 15, 2014	20.46	20.50	20.41	20.50
1620	NASDAQ	BPOPM	Fri, Sep 12, 2014	20.00	20.49	20.00	20.49
1619	NASDAQ	BPOPM	Thu, Sep 11, 2014	20.11	20.11	19.72	20.11
1618	NASDAQ	BPOPM	Wed, Sep 10, 2014	20.65	20.65	20.65	20.65
1617	NASDAQ	BPOPM	Tue, Sep 9, 2014	20.53	20.95	20.19	20.45
1616	NASDAQ	BPOPM	Mon, Sep 8, 2014	20.44	20.44	20.24	20.33
1615	NASDAQ	BPOPM	Fri, Sep 5, 2014	20.25	20.50	20.25	20.50
1614	NASDAQ	BPOPM	Thu, Sep 4, 2014	20.09	20.50	20.05	20.39
1613	NASDAQ	BPOPM	Wed, Sep 3, 2014	20.15	20.04	20.00	20.04
1612	NASDAQ	BPOPM	Tue, Sep 2, 2014	20.05	20.05	20.05	20.05
1611	NASDAQ	BPOPM	Fri, Aug 29, 2014	20.10	20.10	20.10	20.10
1610	NASDAQ	BPOPM	Thu, Aug 28, 2014	19.80	20.00	19.80	20.00
1609	NASDAQ	BPOPM	Tue, Aug 26, 2014	20.25	20.25	20.05	20.15
1608	NASDAQ	BPOPM	Mon, Aug 25, 2014	20.95	20.95	20.95	20.95
1607	NASDAQ	BPOPM	Fri, Aug 22, 2014	20.19	20.50	19.95	20.00
1606	NASDAQ	BPOPM	Thu, Aug 21, 2014	20.01	20.01	19.30	19.82
1605	NASDAQ	BPOPM	Wed, Aug 20, 2014	20.00	20.20	19.80	20.18
1604	NASDAQ	BPOPM	Tue, Aug 19, 2014	20.00	20.30	19.50	20.00
1603	NASDAQ	BPOPM	Mon, Aug 18, 2014	19.96	19.80	19.80	19.80
1602	NASDAQ	BPOPM	Fri, Aug 15, 2014	20.10	20.30	19.95	19.95
1601	NASDAQ	BPOPM	Thu, Aug 14, 2014	19.85	20.57	19.30	20.01
1600	NASDAQ	BPOPM	Wed, Aug 13, 2014	19.95	19.95	19.68	19.73
1599	NASDAQ	BPOPM	Mon, Aug 11, 2014	20.00	20.00	19.68	19.78
1598	NASDAQ	BPOPM	Fri, Aug 8, 2014	20.00	20.00	19.95	20.00
1597	NASDAQ	BPOPM	Thu, Aug 7, 2014	20.00	20.00	19.68	19.99
1596	NASDAQ	BPOPM	Tue, Aug 5, 2014	20.07	20.07	19.78	19.94
1595	NASDAQ	BPOPM	Mon, Aug 4, 2014	20.52	20.46	19.89	20.18
1594	NASDAQ	BPOPM	Fri, Aug 1, 2014	19.90	20.05	19.88	20.00
1593	NASDAQ	BPOPM	Thu, Jul 31, 2014	20.53	20.57	19.90	20.35
1592	NASDAQ	BPOPM	Wed, Jul 30, 2014	20.43	20.50	20.50	20.50
1591	NASDAQ	BPOPM	Mon, Jul 28, 2014	19.87	19.87	19.87	19.87
1590	NASDAQ	BPOPM	Fri, Jul 25, 2014	20.50	20.51	20.45	20.51
1589	NASDAQ	BPOPM	Thu, Jul 24, 2014	20.50	20.54	20.54	20.54
1588	NASDAQ	BPOPM	Tue, Jul 22, 2014	20.70	20.70	20.53	20.53
1587	NASDAQ	BPOPM	Mon, Jul 21, 2014	21.08	21.08	20.68	20.68
1586	NASDAQ	BPOPM	Fri, Jul 18, 2014	20.30	20.94	19.96	20.94
1585	NASDAQ	BPOPM	Thu, Jul 17, 2014	20.50	20.50	20.33	20.33
1584	NASDAQ	BPOPM	Wed, Jul 16, 2014	21.35	21.35	20.61	20.63
1583	NASDAQ	BPOPM	Tue, Jul 15, 2014	21.62	21.62	21.58	21.58
1582	NASDAQ	BPOPM	Mon, Jul 14, 2014	21.62	21.62	21.62	21.62
1581	NASDAQ	BPOPM	Fri, Jul 11, 2014	21.62	21.62	21.62	21.62
1580	NASDAQ	BPOPM	Thu, Jul 10, 2014	21.70	21.70	21.70	21.70
1579	NASDAQ	BPOPM	Wed, Jul 9, 2014	21.85	21.85	21.68	21.70
1578	NASDAQ	BPOPM	Tue, Jul 8, 2014	21.99	21.99	21.99	21.99
1577	NASDAQ	BPOPM	Mon, Jul 7, 2014	21.73	21.98	21.61	21.65
1576	NASDAQ	BPOPM	Wed, Jul 2, 2014	22.00	21.59	21.40	21.50
1575	NASDAQ	BPOPM	Tue, Jul 1, 2014	21.92	21.99	21.92	21.99
1574	NASDAQ	BPOPM	Mon, Jun 30, 2014	21.50	21.75	21.36	21.75
1573	NASDAQ	BPOPM	Wed, Jun 25, 2014	21.60	21.70	21.60	21.70
1572	NASDAQ	BPOPM	Tue, Jun 24, 2014	21.55	21.55	21.50	21.50
1571	NASDAQ	BPOPM	Mon, Jun 23, 2014	21.97	22.00	21.55	21.85
1570	NASDAQ	BPOPM	Fri, Jun 20, 2014	21.56	22.00	21.55	21.85
1569	NASDAQ	BPOPM	Thu, Jun 19, 2014	21.42	21.75	21.39	21.50
1568	NASDAQ	BPOPM	Wed, Jun 18, 2014	21.45	21.45	21.18	21.33
1567	NASDAQ	BPOPM	Tue, Jun 17, 2014	21.50	21.52	21.43	21.43
1566	NASDAQ	BPOPM	Mon, Jun 16, 2014	21.50	21.65	21.42	21.65
1565	NASDAQ	BPOPM	Fri, Jun 13, 2014	22.00	22.00	21.48	21.50
1564	NASDAQ	BPOPM	Thu, Jun 12, 2014	21.50	21.50	21.50	21.50
1563	NASDAQ	BPOPM	Wed, Jun 11, 2014	21.50	21.50	21.45	21.50
1562	NASDAQ	BPOPM	Tue, Jun 10, 2014	21.40	21.40	21.40	21.40
1561	NASDAQ	BPOPM	Mon, Jun 9, 2014	21.13	21.51	20.51	21.50
1560	NASDAQ	BPOPM	Fri, Jun 6, 2014	21.39	21.59	21.39	21.59
1559	NASDAQ	BPOPM	Thu, Jun 5, 2014	21.45	21.40	21.37	21.40
1558	NASDAQ	BPOPM	Wed, Jun 4, 2014	21.64	21.64	21.43	21.43
1557	NASDAQ	BPOPM	Tue, Jun 3, 2014	21.78	21.50	21.50	21.50
1556	NASDAQ	BPOPM	Mon, Jun 2, 2014	21.45	21.71	21.45	21.60
1555	NASDAQ	BPOPM	Fri, May 30, 2014	21.40	21.49	21.40	21.43
1554	NASDAQ	BPOPM	Thu, May 29, 2014	21.49	21.49	21.36	21.42
1553	NASDAQ	BPOPM	Wed, May 28, 2014	21.58	21.49	21.49	21.49
1552	NASDAQ	BPOPM	Tue, May 27, 2014	21.42	21.47	21.28	21.40
1551	NASDAQ	BPOPM	Fri, May 23, 2014	21.27	21.53	21.27	21.30
1550	NASDAQ	BPOPM	Thu, May 22, 2014	21.38	21.50	21.25	21.26
1549	NASDAQ	BPOPM	Wed, May 21, 2014	21.23	21.38	21.23	21.38
1548	NASDAQ	BPOPM	Mon, May 19, 2014	21.41	21.41	21.39	21.39
1547	NASDAQ	BPOPM	Fri, May 16, 2014	21.45	21.60	21.42	21.59
1546	NASDAQ	BPOPM	Thu, May 15, 2014	21.28	21.60	21.19	21.30
1545	NASDAQ	BPOPM	Wed, May 14, 2014	21.60	21.72	21.38	21.59
1544	NASDAQ	BPOPM	Tue, May 13, 2014	21.40	21.66	21.41	21.41
1543	NASDAQ	BPOPM	Mon, May 12, 2014	21.70	21.70	21.13	21.32
1542	NASDAQ	BPOPM	Fri, May 9, 2014	21.51	21.52	21.20	21.20
1541	NASDAQ	BPOPM	Thu, May 8, 2014	21.50	21.55	21.50	21.50
1540	NASDAQ	BPOPM	Wed, May 7, 2014	21.20	22.10	20.89	21.25
1539	NASDAQ	BPOPM	Tue, May 6, 2014	21.09	21.09	20.92	20.92
1538	NASDAQ	BPOPM	Mon, May 5, 2014	21.22	21.25	20.89	21.10
1537	NASDAQ	BPOPM	Fri, May 2, 2014	21.36	21.30	21.24	21.24
1536	NASDAQ	BPOPM	Thu, May 1, 2014	21.25	21.25	21.25	21.25
1535	NASDAQ	BPOPM	Wed, Apr 30, 2014	21.22	21.35	21.00	21.25
1534	NASDAQ	BPOPM	Tue, Apr 29, 2014	21.20	21.20	20.90	21.00
1533	NASDAQ	BPOPM	Mon, Apr 28, 2014	21.54	21.74	20.86	20.88
1532	NASDAQ	BPOPM	Thu, Apr 24, 2014	21.42	21.42	20.45	20.75
1531	NASDAQ	BPOPM	Wed, Apr 23, 2014	20.53	20.54	20.53	20.54
1530	NASDAQ	BPOPM	Tue, Apr 22, 2014	20.30	20.50	20.16	20.30
1529	NASDAQ	BPOPM	Mon, Apr 21, 2014	20.50	20.50	20.11	20.25
1528	NASDAQ	BPOPM	Thu, Apr 17, 2014	20.55	20.55	20.45	20.47
1527	NASDAQ	BPOPM	Wed, Apr 16, 2014	20.55	20.55	20.55	20.55
1526	NASDAQ	BPOPM	Tue, Apr 15, 2014	20.65	20.90	19.85	20.52
1525	NASDAQ	BPOPM	Mon, Apr 14, 2014	20.94	21.20	20.75	20.77
1524	NASDAQ	BPOPM	Fri, Apr 11, 2014	20.97	20.97	20.75	20.75
1523	NASDAQ	BPOPM	Thu, Apr 10, 2014	20.46	21.01	20.46	21.01
1522	NASDAQ	BPOPM	Wed, Apr 9, 2014	22.61	22.61	20.47	21.00
1521	NASDAQ	BPOPM	Tue, Apr 8, 2014	20.68	20.68	20.68	20.68
1520	NASDAQ	BPOPM	Mon, Apr 7, 2014	20.72	20.90	20.41	20.75
1519	NASDAQ	BPOPM	Fri, Apr 4, 2014	20.80	21.21	20.46	20.79
1518	NASDAQ	BPOPM	Thu, Apr 3, 2014	20.76	20.82	20.76	20.80
1517	NASDAQ	BPOPM	Wed, Apr 2, 2014	20.75	21.00	20.61	21.00
1516	NASDAQ	BPOPM	Tue, Apr 1, 2014	20.40	21.25	20.40	20.56
1515	NASDAQ	BPOPM	Mon, Mar 31, 2014	20.60	20.95	20.60	20.86
1514	NASDAQ	BPOPM	Fri, Mar 28, 2014	20.60	20.82	20.60	20.81
1513	NASDAQ	BPOPM	Thu, Mar 27, 2014	20.50	20.94	20.50	20.93
1512	NASDAQ	BPOPM	Wed, Mar 26, 2014	20.35	20.53	20.35	20.50
1511	NASDAQ	BPOPM	Tue, Mar 25, 2014	20.18	20.30	19.88	20.30
1510	NASDAQ	BPOPM	Mon, Mar 24, 2014	20.50	20.95	20.47	20.94
1509	NASDAQ	BPOPM	Thu, Mar 20, 2014	20.53	21.00	20.50	20.91
1508	NASDAQ	BPOPM	Wed, Mar 19, 2014	21.50	21.51	21.00	21.00
1507	NASDAQ	BPOPM	Tue, Mar 18, 2014	20.85	22.88	20.78	21.00
1506	NASDAQ	BPOPM	Mon, Mar 17, 2014	20.50	20.64	20.50	20.64
1505	NASDAQ	BPOPM	Fri, Mar 14, 2014	20.43	21.05	20.29	20.41
1504	NASDAQ	BPOPM	Thu, Mar 13, 2014	20.80	20.80	20.80	20.80
1503	NASDAQ	BPOPM	Wed, Mar 12, 2014	20.10	20.59	20.00	20.59
1502	NASDAQ	BPOPM	Tue, Mar 11, 2014	20.79	20.79	20.69	20.72
1501	NASDAQ	BPOPM	Mon, Mar 10, 2014	20.00	21.00	19.74	20.85
1500	NASDAQ	BPOPM	Fri, Mar 7, 2014	20.00	20.62	20.01	20.62
1499	NASDAQ	BPOPM	Thu, Mar 6, 2014	17.85	20.22	17.85	20.22
1498	NASDAQ	BPOPM	Wed, Mar 5, 2014	19.01	20.18	19.01	19.70
1497	NASDAQ	BPOPM	Tue, Mar 4, 2014	19.33	20.22	18.75	19.54
1496	NASDAQ	BPOPM	Mon, Mar 3, 2014	19.00	19.16	19.00	19.16
1495	NASDAQ	BPOPM	Fri, Feb 28, 2014	18.40	19.25	18.40	19.25
1494	NASDAQ	BPOPM	Thu, Feb 27, 2014	19.00	19.57	18.36	18.45
1493	NASDAQ	BPOPM	Wed, Feb 26, 2014	18.47	19.00	18.17	18.90
1492	NASDAQ	BPOPM	Tue, Feb 25, 2014	18.45	18.60	18.16	18.57
1491	NASDAQ	BPOPM	Mon, Feb 24, 2014	18.10	18.45	18.10	18.45
1490	NASDAQ	BPOPM	Fri, Feb 21, 2014	18.25	18.28	18.15	18.28
1489	NASDAQ	BPOPM	Thu, Feb 20, 2014	18.10	18.35	18.10	18.35
1488	NASDAQ	BPOPM	Wed, Feb 19, 2014	17.90	18.07	17.75	18.06
1487	NASDAQ	BPOPM	Tue, Feb 18, 2014	17.96	18.02	17.75	18.02
1486	NASDAQ	BPOPM	Fri, Feb 14, 2014	17.70	18.00	17.70	17.90
1485	NASDAQ	BPOPM	Thu, Feb 13, 2014	17.45	17.84	17.43	17.83
1484	NASDAQ	BPOPM	Wed, Feb 12, 2014	17.71	17.75	17.60	17.75
1483	NASDAQ	BPOPM	Tue, Feb 11, 2014	17.90	17.84	17.50	17.84
1482	NASDAQ	BPOPM	Mon, Feb 10, 2014	17.60	17.82	17.60	17.82
1481	NASDAQ	BPOPM	Fri, Feb 7, 2014	17.05	17.60	17.05	17.60
1480	NASDAQ	BPOPM	Thu, Feb 6, 2014	17.11	17.55	17.11	17.50
1479	NASDAQ	BPOPM	Wed, Feb 5, 2014	17.50	17.50	17.26	17.26
1478	NASDAQ	BPOPM	Tue, Feb 4, 2014	17.47	17.77	17.25	17.66
1477	NASDAQ	BPOPM	Mon, Feb 3, 2014	17.50	17.63	17.25	17.32
1476	NASDAQ	BPOPM	Fri, Jan 31, 2014	17.48	17.71	17.48	17.71
1475	NASDAQ	BPOPM	Thu, Jan 30, 2014	17.30	17.75	17.26	17.59
1474	NASDAQ	BPOPM	Wed, Jan 29, 2014	17.02	17.73	17.02	17.30
1473	NASDAQ	BPOPM	Tue, Jan 28, 2014	18.12	18.12	17.87	17.87
1472	NASDAQ	BPOPM	Mon, Jan 27, 2014	18.08	18.23	17.79	18.12
1471	NASDAQ	BPOPM	Fri, Jan 24, 2014	18.25	18.25	18.25	18.25
1470	NASDAQ	BPOPM	Thu, Jan 23, 2014	18.38	18.38	18.25	18.25
1469	NASDAQ	BPOPM	Wed, Jan 22, 2014	18.56	18.60	18.27	18.41
1468	NASDAQ	BPOPM	Tue, Jan 21, 2014	18.55	18.55	18.55	18.55
1467	NASDAQ	BPOPM	Fri, Jan 17, 2014	18.51	18.54	18.50	18.51
1466	NASDAQ	BPOPM	Thu, Jan 16, 2014	18.67	18.80	18.51	18.52
1465	NASDAQ	BPOPM	Wed, Jan 15, 2014	18.80	18.80	18.50	18.50
1464	NASDAQ	BPOPM	Mon, Jan 13, 2014	18.50	18.55	18.50	18.55
1463	NASDAQ	BPOPM	Fri, Jan 10, 2014	18.99	18.99	18.75	18.75
1462	NASDAQ	BPOPM	Thu, Jan 9, 2014	18.11	18.11	18.11	18.11
1461	NASDAQ	BPOPM	Wed, Jan 8, 2014	18.49	18.76	18.43	18.43
1460	NASDAQ	BPOPM	Tue, Jan 7, 2014	18.25	18.40	18.25	18.40
1459	NASDAQ	BPOPM	Mon, Jan 6, 2014	18.01	18.01	18.01	18.01
1458	NASDAQ	BPOPM	Fri, Jan 3, 2014	18.10	18.20	17.92	18.20
1457	NASDAQ	BPOPM	Thu, Jan 2, 2014	17.75	17.75	17.75	17.75
1456	NASDAQ	BPOPM	Tue, Dec 31, 2013	17.98	17.98	17.65	17.96
1455	NASDAQ	BPOPM	Mon, Dec 30, 2013	17.65	18.07	17.65	18.00
1454	NASDAQ	BPOPM	Fri, Dec 27, 2013	18.07	18.09	17.68	18.09
1453	NASDAQ	BPOPM	Thu, Dec 26, 2013	18.35	18.35	17.85	18.06
1452	NASDAQ	BPOPM	Tue, Dec 24, 2013	18.25	18.25	18.24	18.24
1451	NASDAQ	BPOPM	Mon, Dec 23, 2013	17.66	18.30	17.66	18.30
1450	NASDAQ	BPOPM	Fri, Dec 20, 2013	18.35	18.35	17.20	18.25
1449	NASDAQ	BPOPM	Thu, Dec 19, 2013	18.20	18.40	17.16	18.40
1448	NASDAQ	BPOPM	Wed, Dec 18, 2013	18.60	18.60	18.60	18.60
1447	NASDAQ	BPOPM	Tue, Dec 17, 2013	18.60	18.61	18.60	18.60
1446	NASDAQ	BPOPM	Mon, Dec 16, 2013	18.49	18.80	18.31	18.60
1445	NASDAQ	BPOPM	Fri, Dec 13, 2013	18.82	18.87	18.82	18.87
1444	NASDAQ	BPOPM	Thu, Dec 12, 2013	18.61	18.61	18.61	18.61
1443	NASDAQ	BPOPM	Wed, Dec 11, 2013	18.90	18.90	18.90	18.90
1442	NASDAQ	BPOPM	Tue, Dec 10, 2013	18.62	19.07	18.62	19.01
1441	NASDAQ	BPOPM	Mon, Dec 9, 2013	18.55	19.20	18.53	19.20
1440	NASDAQ	BPOPM	Fri, Dec 6, 2013	19.01	19.25	18.96	18.98
1439	NASDAQ	BPOPM	Thu, Dec 5, 2013	19.20	19.20	18.75	18.98
1438	NASDAQ	BPOPM	Wed, Dec 4, 2013	18.96	18.99	18.74	18.80
1437	NASDAQ	BPOPM	Tue, Dec 3, 2013	19.37	19.45	18.30	19.45
1436	NASDAQ	BPOPM	Mon, Dec 2, 2013	19.38	19.45	19.20	19.45
1435	NASDAQ	BPOPM	Fri, Nov 29, 2013	19.70	19.70	19.70	19.70
1434	NASDAQ	BPOPM	Wed, Nov 27, 2013	19.89	19.89	19.21	19.21
1433	NASDAQ	BPOPM	Tue, Nov 26, 2013	19.64	19.47	19.18	19.18
1432	NASDAQ	BPOPM	Mon, Nov 25, 2013	19.43	19.70	19.40	19.70
1431	NASDAQ	BPOPM	Fri, Nov 22, 2013	19.97	19.97	19.97	19.97
1430	NASDAQ	BPOPM	Thu, Nov 21, 2013	19.71	19.97	19.70	19.70
1429	NASDAQ	BPOPM	Wed, Nov 20, 2013	19.96	19.97	19.24	19.97
1428	NASDAQ	BPOPM	Tue, Nov 19, 2013	19.97	19.97	19.97	19.97
1427	NASDAQ	BPOPM	Mon, Nov 18, 2013	19.27	19.79	19.13	19.78
1426	NASDAQ	BPOPM	Fri, Nov 15, 2013	19.30	20.00	19.30	19.80
1425	NASDAQ	BPOPM	Thu, Nov 14, 2013	19.00	19.20	18.73	19.20
1424	NASDAQ	BPOPM	Wed, Nov 13, 2013	19.00	19.00	19.00	19.00
1423	NASDAQ	BPOPM	Tue, Nov 12, 2013	18.85	19.00	18.85	19.00
1422	NASDAQ	BPOPM	Mon, Nov 11, 2013	18.67	19.00	18.67	18.85
1421	NASDAQ	BPOPM	Fri, Nov 8, 2013	18.77	18.95	18.40	18.94
1420	NASDAQ	BPOPM	Thu, Nov 7, 2013	18.95	18.99	18.70	18.96
1419	NASDAQ	BPOPM	Wed, Nov 6, 2013	18.70	18.99	18.70	18.99
1418	NASDAQ	BPOPM	Tue, Nov 5, 2013	18.75	18.75	18.65	18.65
1417	NASDAQ	BPOPM	Mon, Nov 4, 2013	18.50	18.95	18.30	18.30
1416	NASDAQ	BPOPM	Fri, Nov 1, 2013	18.47	18.60	18.50	18.55
1415	NASDAQ	BPOPM	Thu, Oct 31, 2013	18.55	18.55	18.49	18.54
1414	NASDAQ	BPOPM	Wed, Oct 30, 2013	18.70	18.70	18.50	18.57
1413	NASDAQ	BPOPM	Tue, Oct 29, 2013	19.12	19.20	18.70	18.97
1412	NASDAQ	BPOPM	Mon, Oct 28, 2013	18.70	19.20	18.70	19.20
1411	NASDAQ	BPOPM	Fri, Oct 25, 2013	18.77	19.25	18.74	19.25
1410	NASDAQ	BPOPM	Thu, Oct 24, 2013	18.92	19.15	18.92	19.14
1409	NASDAQ	BPOPM	Wed, Oct 23, 2013	18.60	18.75	18.60	18.75
1408	NASDAQ	BPOPM	Tue, Oct 22, 2013	18.35	18.60	18.35	18.60
1407	NASDAQ	BPOPM	Mon, Oct 21, 2013	18.05	18.05	18.05	18.05
1406	NASDAQ	BPOPM	Fri, Oct 18, 2013	18.09	18.29	18.09	18.29
1405	NASDAQ	BPOPM	Thu, Oct 17, 2013	18.30	18.30	18.30	18.30
1404	NASDAQ	BPOPM	Wed, Oct 16, 2013	18.35	18.36	18.35	18.35
1403	NASDAQ	BPOPM	Tue, Oct 15, 2013	18.25	18.56	18.15	18.56
1402	NASDAQ	BPOPM	Mon, Oct 14, 2013	18.30	18.99	18.30	18.94
1401	NASDAQ	BPOPM	Fri, Oct 11, 2013	19.18	19.94	18.00	19.00
1400	NASDAQ	BPOPM	Thu, Oct 10, 2013	18.40	18.40	18.25	18.25
1399	NASDAQ	BPOPM	Wed, Oct 9, 2013	18.40	18.40	18.00	18.40
1398	NASDAQ	BPOPM	Tue, Oct 8, 2013	18.10	18.52	18.10	18.41
1397	NASDAQ	BPOPM	Mon, Oct 7, 2013	18.03	18.18	18.00	18.18
1396	NASDAQ	BPOPM	Fri, Oct 4, 2013	18.20	18.21	18.20	18.21
1395	NASDAQ	BPOPM	Thu, Oct 3, 2013	18.50	18.50	18.45	18.45
1394	NASDAQ	BPOPM	Wed, Oct 2, 2013	18.24	18.84	17.99	18.40
1393	NASDAQ	BPOPM	Tue, Oct 1, 2013	18.15	18.25	18.15	18.18
1392	NASDAQ	BPOPM	Mon, Sep 30, 2013	18.20	18.20	18.10	18.10
1391	NASDAQ	BPOPM	Fri, Sep 27, 2013	18.11	18.89	18.08	18.23
1390	NASDAQ	BPOPM	Thu, Sep 26, 2013	18.10	18.25	18.00	18.10
1389	NASDAQ	BPOPM	Wed, Sep 25, 2013	18.07	18.24	17.78	17.83
1388	NASDAQ	BPOPM	Tue, Sep 24, 2013	19.19	19.19	17.95	18.10
1387	NASDAQ	BPOPM	Mon, Sep 23, 2013	17.96	18.49	17.76	17.77
1386	NASDAQ	BPOPM	Fri, Sep 20, 2013	18.10	18.51	17.75	18.00
1385	NASDAQ	BPOPM	Thu, Sep 19, 2013	18.51	18.98	17.51	17.83
1384	NASDAQ	BPOPM	Wed, Sep 18, 2013	18.50	19.00	18.50	19.00
1383	NASDAQ	BPOPM	Tue, Sep 17, 2013	19.00	19.44	18.75	18.75
1382	NASDAQ	BPOPM	Mon, Sep 16, 2013	19.22	19.81	18.83	18.83
1381	NASDAQ	BPOPM	Fri, Sep 13, 2013	20.23	20.23	19.52	19.55
1380	NASDAQ	BPOPM	Thu, Sep 12, 2013	20.86	21.50	20.01	20.10
1379	NASDAQ	BPOPM	Wed, Sep 11, 2013	21.20	21.35	20.11	20.75
1378	NASDAQ	BPOPM	Tue, Sep 10, 2013	21.50	21.60	21.22	21.41
1377	NASDAQ	BPOPM	Mon, Sep 9, 2013	21.55	21.58	21.16	21.16
1376	NASDAQ	BPOPM	Fri, Sep 6, 2013	21.15	21.50	21.15	21.50
1375	NASDAQ	BPOPM	Thu, Sep 5, 2013	21.90	21.66	21.66	21.66
1374	NASDAQ	BPOPM	Wed, Sep 4, 2013	21.38	21.54	21.12	21.54
1373	NASDAQ	BPOPM	Tue, Sep 3, 2013	22.41	21.63	21.55	21.55
1372	NASDAQ	BPOPM	Fri, Aug 30, 2013	22.00	21.65	21.65	21.65
1371	NASDAQ	BPOPM	Thu, Aug 29, 2013	21.99	21.75	21.62	21.62
1370	NASDAQ	BPOPM	Wed, Aug 28, 2013	21.71	21.64	21.62	21.64
1369	NASDAQ	BPOPM	Tue, Aug 27, 2013	22.25	21.77	21.60	21.60
1368	NASDAQ	BPOPM	Mon, Aug 26, 2013	21.21	22.37	21.16	21.59
1367	NASDAQ	BPOPM	Fri, Aug 23, 2013	21.72	21.60	21.06	21.06
1366	NASDAQ	BPOPM	Thu, Aug 22, 2013	22.04	21.88	21.51	21.51
1365	NASDAQ	BPOPM	Wed, Aug 21, 2013	21.70	22.06	21.52	22.06
1364	NASDAQ	BPOPM	Tue, Aug 20, 2013	20.97	21.56	20.97	21.56
1363	NASDAQ	BPOPM	Mon, Aug 19, 2013	21.75	22.50	21.72	22.25
1362	NASDAQ	BPOPM	Fri, Aug 16, 2013	21.77	22.20	20.98	21.55
1361	NASDAQ	BPOPM	Thu, Aug 15, 2013	20.99	21.46	20.27	21.46
1360	NASDAQ	BPOPM	Wed, Aug 14, 2013	22.02	22.10	20.80	20.80
1359	NASDAQ	BPOPM	Tue, Aug 13, 2013	22.51	22.52	21.81	22.01
1358	NASDAQ	BPOPM	Mon, Aug 12, 2013	23.90	23.90	22.52	22.54
1357	NASDAQ	BPOPM	Fri, Aug 9, 2013	22.76	23.26	22.51	22.55
1356	NASDAQ	BPOPM	Thu, Aug 8, 2013	22.55	23.00	22.55	22.85
1355	NASDAQ	BPOPM	Wed, Aug 7, 2013	23.79	23.79	22.93	22.93
1354	NASDAQ	BPOPM	Tue, Aug 6, 2013	23.79	23.80	23.70	23.70
1353	NASDAQ	BPOPM	Mon, Aug 5, 2013	23.60	23.77	23.30	23.70
1352	NASDAQ	BPOPM	Fri, Aug 2, 2013	23.72	23.72	23.72	23.72
1351	NASDAQ	BPOPM	Thu, Aug 1, 2013	23.50	23.60	23.50	23.60
1350	NASDAQ	BPOPM	Wed, Jul 31, 2013	23.51	23.60	23.51	23.60
1349	NASDAQ	BPOPM	Fri, Jul 26, 2013	23.70	23.80	23.50	23.80
1348	NASDAQ	BPOPM	Thu, Jul 25, 2013	23.51	23.60	23.50	23.51
1347	NASDAQ	BPOPM	Wed, Jul 24, 2013	23.79	23.79	23.50	23.51
1346	NASDAQ	BPOPM	Tue, Jul 23, 2013	23.50	23.53	23.50	23.51
1345	NASDAQ	BPOPM	Mon, Jul 22, 2013	23.50	23.70	23.46	23.62
1344	NASDAQ	BPOPM	Fri, Jul 19, 2013	22.71	23.49	22.71	23.49
1343	NASDAQ	BPOPM	Thu, Jul 18, 2013	23.03	23.22	22.56	23.01
1342	NASDAQ	BPOPM	Tue, Jul 16, 2013	23.26	23.40	22.60	23.38
1341	NASDAQ	BPOPM	Mon, Jul 15, 2013	22.49	23.44	22.46	23.11
1340	NASDAQ	BPOPM	Fri, Jul 12, 2013	22.49	22.49	22.49	22.49
1339	NASDAQ	BPOPM	Thu, Jul 11, 2013	22.52	22.52	22.50	22.50
1338	NASDAQ	BPOPM	Tue, Jul 9, 2013	22.49	22.50	22.39	22.39
1337	NASDAQ	BPOPM	Mon, Jul 8, 2013	22.65	22.98	22.45	22.55
1336	NASDAQ	BPOPM	Fri, Jul 5, 2013	22.51	22.56	22.40	22.44
1335	NASDAQ	BPOPM	Tue, Jul 2, 2013	22.93	23.00	23.00	23.00
1334	NASDAQ	BPOPM	Fri, Jun 28, 2013	22.01	23.00	22.01	22.42
1333	NASDAQ	BPOPM	Thu, Jun 27, 2013	23.00	23.00	23.00	23.00
1332	NASDAQ	BPOPM	Wed, Jun 26, 2013	23.17	23.17	22.75	22.78
1331	NASDAQ	BPOPM	Tue, Jun 25, 2013	23.39	23.39	23.37	23.37
1330	NASDAQ	BPOPM	Mon, Jun 24, 2013	23.65	23.66	23.57	23.60
1329	NASDAQ	BPOPM	Fri, Jun 21, 2013	23.75	23.78	23.59	23.59
1328	NASDAQ	BPOPM	Thu, Jun 20, 2013	23.42	23.42	23.37	23.37
1327	NASDAQ	BPOPM	Fri, Jun 14, 2013	23.80	23.80	23.80	23.80
1326	NASDAQ	BPOPM	Tue, Jun 11, 2013	23.98	24.00	23.92	24.00
1325	NASDAQ	BPOPM	Mon, Jun 10, 2013	24.00	24.00	23.90	23.90
1324	NASDAQ	BPOPM	Fri, Jun 7, 2013	24.00	24.00	23.78	23.90
1323	NASDAQ	BPOPM	Thu, Jun 6, 2013	23.90	24.00	23.90	24.00
1322	NASDAQ	BPOPM	Wed, Jun 5, 2013	23.85	23.99	23.85	23.94
1321	NASDAQ	BPOPM	Tue, Jun 4, 2013	23.85	23.98	23.55	23.90
1320	NASDAQ	BPOPM	Mon, Jun 3, 2013	23.99	24.00	23.75	23.81
1319	NASDAQ	BPOPM	Fri, May 31, 2013	23.98	24.00	23.85	24.00
1318	NASDAQ	BPOPM	Thu, May 30, 2013	23.98	24.00	23.94	24.00
1317	NASDAQ	BPOPM	Wed, May 29, 2013	23.61	23.97	23.72	23.91
1316	NASDAQ	BPOPM	Tue, May 28, 2013	23.69	23.75	23.50	23.75
1315	NASDAQ	BPOPM	Fri, May 24, 2013	23.50	23.69	23.50	23.68
1314	NASDAQ	BPOPM	Thu, May 23, 2013	23.63	23.63	23.50	23.63
1313	NASDAQ	BPOPM	Wed, May 22, 2013	23.40	23.40	23.40	23.40
1312	NASDAQ	BPOPM	Tue, May 21, 2013	23.14	23.14	23.14	23.14
1311	NASDAQ	BPOPM	Mon, May 20, 2013	23.53	23.63	23.53	23.63
1310	NASDAQ	BPOPM	Fri, May 17, 2013	23.58	23.58	23.27	23.58
1309	NASDAQ	BPOPM	Thu, May 16, 2013	23.63	23.63	23.55	23.63
1308	NASDAQ	BPOPM	Wed, May 15, 2013	23.63	23.63	23.63	23.63
1307	NASDAQ	BPOPM	Tue, May 14, 2013	23.50	23.69	23.50	23.63
1306	NASDAQ	BPOPM	Mon, May 13, 2013	23.62	23.62	23.60	23.60
1305	NASDAQ	BPOPM	Fri, May 10, 2013	23.48	23.69	23.39	23.66
1304	NASDAQ	BPOPM	Wed, May 8, 2013	23.50	23.50	23.49	23.50
1303	NASDAQ	BPOPM	Tue, May 7, 2013	23.50	23.50	23.50	23.50
1302	NASDAQ	BPOPM	Mon, May 6, 2013	23.69	23.69	23.50	23.50
1301	NASDAQ	BPOPM	Fri, May 3, 2013	23.54	23.55	23.54	23.55
1300	NASDAQ	BPOPM	Thu, May 2, 2013	23.50	23.55	23.30	23.50
1299	NASDAQ	BPOPM	Wed, May 1, 2013	23.48	23.50	23.48	23.50
1298	NASDAQ	BPOPM	Tue, Apr 30, 2013	23.50	23.50	23.50	23.50
1297	NASDAQ	BPOPM	Fri, Apr 26, 2013	23.30	23.35	23.30	23.35
1296	NASDAQ	BPOPM	Thu, Apr 25, 2013	23.42	23.42	23.30	23.30
1295	NASDAQ	BPOPM	Wed, Apr 24, 2013	23.30	23.41	23.19	23.19
1294	NASDAQ	BPOPM	Tue, Apr 23, 2013	23.41	23.42	22.95	23.35
1293	NASDAQ	BPOPM	Mon, Apr 22, 2013	23.42	23.42	23.37	23.37
1292	NASDAQ	BPOPM	Fri, Apr 19, 2013	23.35	23.40	23.30	23.33
1291	NASDAQ	BPOPM	Wed, Apr 17, 2013	23.17	23.40	23.17	23.29
1290	NASDAQ	BPOPM	Tue, Apr 16, 2013	22.53	23.20	22.50	23.10
1289	NASDAQ	BPOPM	Mon, Apr 15, 2013	22.56	22.56	22.50	22.50
1288	NASDAQ	BPOPM	Fri, Apr 12, 2013	22.80	22.62	22.53	22.53
1287	NASDAQ	BPOPM	Wed, Apr 10, 2013	23.35	23.35	23.33	23.33
1286	NASDAQ	BPOPM	Tue, Apr 9, 2013	22.95	23.00	22.58	22.68
1285	NASDAQ	BPOPM	Mon, Apr 8, 2013	22.50	22.65	22.21	22.61
1284	NASDAQ	BPOPM	Fri, Apr 5, 2013	23.35	23.35	22.62	22.84
1283	NASDAQ	BPOPM	Thu, Apr 4, 2013	23.46	23.46	23.25	23.46
1282	NASDAQ	BPOPM	Tue, Apr 2, 2013	23.31	23.35	23.10	23.15
1281	NASDAQ	BPOPM	Mon, Apr 1, 2013	22.84	23.33	22.47	23.33
1280	NASDAQ	BPOPM	Thu, Mar 28, 2013	23.33	23.33	23.33	23.33
1279	NASDAQ	BPOPM	Wed, Mar 27, 2013	23.10	23.10	22.75	22.75
1278	NASDAQ	BPOPM	Tue, Mar 26, 2013	22.75	22.75	22.75	22.75
1277	NASDAQ	BPOPM	Mon, Mar 25, 2013	23.33	23.33	22.79	22.79
1276	NASDAQ	BPOPM	Fri, Mar 22, 2013	23.00	23.10	22.96	23.10
1275	NASDAQ	BPOPM	Thu, Mar 21, 2013	22.79	22.79	22.79	22.79
1274	NASDAQ	BPOPM	Wed, Mar 20, 2013	22.40	22.40	22.40	22.40
1273	NASDAQ	BPOPM	Fri, Mar 15, 2013	22.50	22.53	22.49	22.50
1272	NASDAQ	BPOPM	Thu, Mar 14, 2013	22.97	22.97	22.97	22.97
1271	NASDAQ	BPOPM	Wed, Mar 13, 2013	23.39	23.39	22.90	22.90
1270	NASDAQ	BPOPM	Tue, Mar 12, 2013	23.28	23.75	23.25	23.75
1269	NASDAQ	BPOPM	Mon, Mar 11, 2013	23.50	23.57	23.48	23.49
1268	NASDAQ	BPOPM	Thu, Mar 7, 2013	23.78	23.78	23.31	23.35
1267	NASDAQ	BPOPM	Wed, Mar 6, 2013	23.25	23.25	23.25	23.25
1266	NASDAQ	BPOPM	Tue, Mar 5, 2013	23.25	23.43	23.25	23.25
1265	NASDAQ	BPOPM	Mon, Mar 4, 2013	22.94	22.65	22.61	22.65
1264	NASDAQ	BPOPM	Fri, Mar 1, 2013	23.00	23.00	22.26	22.70
1263	NASDAQ	BPOPM	Thu, Feb 28, 2013	23.43	23.43	23.14	23.36
1262	NASDAQ	BPOPM	Wed, Feb 27, 2013	23.43	23.43	23.30	23.37
1261	NASDAQ	BPOPM	Tue, Feb 26, 2013	23.00	23.08	22.55	22.76
1260	NASDAQ	BPOPM	Mon, Feb 25, 2013	23.34	23.43	23.34	23.43
1259	NASDAQ	BPOPM	Thu, Feb 21, 2013	22.57	23.00	22.57	23.00
1258	NASDAQ	BPOPM	Wed, Feb 20, 2013	22.94	23.00	22.91	23.00
1257	NASDAQ	BPOPM	Tue, Feb 19, 2013	23.00	23.00	22.53	23.00
1256	NASDAQ	BPOPM	Fri, Feb 15, 2013	23.45	23.45	23.00	23.00
1255	NASDAQ	BPOPM	Wed, Feb 13, 2013	23.00	23.45	23.00	23.17
1254	NASDAQ	BPOPM	Tue, Feb 12, 2013	22.80	23.45	21.70	22.68
1253	NASDAQ	BPOPM	Mon, Feb 11, 2013	22.99	23.00	22.98	23.00
1252	NASDAQ	BPOPM	Fri, Feb 1, 2013	22.71	22.71	21.32	22.65
1251	NASDAQ	BPOPM	Thu, Jan 31, 2013	22.70	22.70	22.70	22.70
1250	NASDAQ	BPOPM	Wed, Jan 30, 2013	22.95	23.69	22.70	22.70
1249	NASDAQ	BPOPM	Mon, Jan 28, 2013	23.04	23.04	23.04	23.04
1248	NASDAQ	BPOPM	Fri, Jan 25, 2013	23.15	23.15	22.90	22.90
1247	NASDAQ	BPOPM	Thu, Jan 24, 2013	23.78	23.78	23.60	23.60
1246	NASDAQ	BPOPM	Wed, Jan 23, 2013	23.71	23.71	23.71	23.71
1245	NASDAQ	BPOPM	Tue, Jan 22, 2013	23.00	23.73	23.00	23.73
1244	NASDAQ	BPOPM	Fri, Jan 18, 2013	23.41	23.55	23.41	23.55
1243	NASDAQ	BPOPM	Thu, Jan 17, 2013	22.93	23.01	22.93	23.01
1242	NASDAQ	BPOPM	Wed, Jan 16, 2013	22.60	22.90	22.60	22.90
1241	NASDAQ	BPOPM	Tue, Jan 15, 2013	22.50	22.73	22.40	22.60
1240	NASDAQ	BPOPM	Mon, Jan 14, 2013	22.52	22.52	22.07	22.07
1239	NASDAQ	BPOPM	Fri, Jan 11, 2013	22.57	22.57	22.49	22.49
1238	NASDAQ	BPOPM	Thu, Jan 10, 2013	22.10	22.58	21.52	22.23
1237	NASDAQ	BPOPM	Wed, Jan 9, 2013	22.59	22.68	22.59	22.68
1236	NASDAQ	BPOPM	Tue, Jan 8, 2013	22.58	22.58	22.58	22.58
1235	NASDAQ	BPOPM	Fri, Jan 4, 2013	21.65	22.58	21.52	21.95
1234	NASDAQ	BPOPM	Wed, Jan 2, 2013	22.51	22.58	22.51	22.58
1233	NASDAQ	BPOPM	Mon, Dec 31, 2012	22.48	22.50	22.48	22.50
1232	NASDAQ	BPOPM	Fri, Dec 28, 2012	22.38	22.48	22.31	22.48
1231	NASDAQ	BPOPM	Wed, Dec 26, 2012	22.48	22.48	22.43	22.48
1230	NASDAQ	BPOPM	Mon, Dec 24, 2012	22.35	22.35	22.28	22.35
1229	NASDAQ	BPOPM	Fri, Dec 21, 2012	22.05	22.35	22.05	22.06
1228	NASDAQ	BPOPM	Thu, Dec 20, 2012	22.00	22.35	22.00	22.35
1227	NASDAQ	BPOPM	Wed, Dec 19, 2012	22.15	22.15	21.75	22.00
1226	NASDAQ	BPOPM	Tue, Dec 18, 2012	22.27	22.30	22.18	22.18
1225	NASDAQ	BPOPM	Mon, Dec 17, 2012	22.01	22.04	22.00	22.00
1224	NASDAQ	BPOPM	Fri, Dec 14, 2012	22.23	22.23	21.86	22.00
1223	NASDAQ	BPOPM	Wed, Dec 12, 2012	22.35	22.35	22.35	22.35
1222	NASDAQ	BPOPM	Tue, Dec 11, 2012	21.55	22.00	21.55	22.00
1221	NASDAQ	BPOPM	Mon, Dec 10, 2012	21.85	21.85	21.62	21.85
1220	NASDAQ	BPOPM	Fri, Dec 7, 2012	21.85	21.85	21.85	21.85
1219	NASDAQ	BPOPM	Thu, Dec 6, 2012	21.75	21.75	21.65	21.65
1218	NASDAQ	BPOPM	Wed, Dec 5, 2012	21.75	21.75	21.60	21.70
1217	NASDAQ	BPOPM	Tue, Dec 4, 2012	21.73	21.75	21.73	21.75
1216	NASDAQ	BPOPM	Mon, Dec 3, 2012	21.78	21.79	21.70	21.75
1215	NASDAQ	BPOPM	Fri, Nov 30, 2012	22.00	22.00	21.55	22.00
1214	NASDAQ	BPOPM	Thu, Nov 29, 2012	21.75	21.77	21.60	21.75
1213	NASDAQ	BPOPM	Wed, Nov 28, 2012	21.95	21.95	21.79	21.80
1212	NASDAQ	BPOPM	Tue, Nov 27, 2012	21.72	22.10	21.72	22.02
1211	NASDAQ	BPOPM	Mon, Nov 26, 2012	22.35	22.35	21.86	21.86
1210	NASDAQ	BPOPM	Fri, Nov 23, 2012	22.50	22.50	22.35	22.35
1209	NASDAQ	BPOPM	Wed, Nov 21, 2012	22.05	22.05	22.05	22.05
1208	NASDAQ	BPOPM	Tue, Nov 20, 2012	21.50	22.05	21.50	22.05
1207	NASDAQ	BPOPM	Mon, Nov 19, 2012	22.00	22.02	22.00	22.02
1206	NASDAQ	BPOPM	Fri, Nov 16, 2012	21.65	21.70	21.56	21.65
1205	NASDAQ	BPOPM	Thu, Nov 15, 2012	22.52	22.52	20.40	21.63
1204	NASDAQ	BPOPM	Wed, Nov 14, 2012	22.80	22.84	22.80	22.82
1203	NASDAQ	BPOPM	Tue, Nov 13, 2012	22.84	22.84	22.84	22.84
1202	NASDAQ	BPOPM	Mon, Nov 12, 2012	22.50	22.97	22.50	22.97
1201	NASDAQ	BPOPM	Fri, Nov 9, 2012	22.84	22.90	22.83	22.90
1200	NASDAQ	BPOPM	Thu, Nov 8, 2012	22.90	22.98	22.65	22.84
1199	NASDAQ	BPOPM	Wed, Nov 7, 2012	22.50	22.81	22.48	22.52
1198	NASDAQ	BPOPM	Mon, Nov 5, 2012	22.50	22.50	22.45	22.45
1197	NASDAQ	BPOPM	Fri, Nov 2, 2012	23.00	23.00	22.65	22.65
1196	NASDAQ	BPOPM	Wed, Oct 31, 2012	22.60	23.50	22.60	23.11
1195	NASDAQ	BPOPM	Fri, Oct 26, 2012	22.20	22.50	22.18	22.50
1194	NASDAQ	BPOPM	Thu, Oct 25, 2012	22.20	22.75	22.20	22.65
1193	NASDAQ	BPOPM	Wed, Oct 24, 2012	22.80	23.10	22.20	23.05
1192	NASDAQ	BPOPM	Tue, Oct 23, 2012	22.70	22.80	22.65	22.80
1191	NASDAQ	BPOPM	Mon, Oct 22, 2012	22.20	22.68	22.20	22.68
1190	NASDAQ	BPOPM	Fri, Oct 19, 2012	23.07	23.07	22.40	22.90
1189	NASDAQ	BPOPM	Thu, Oct 18, 2012	23.15	23.15	23.07	23.07
1188	NASDAQ	BPOPM	Wed, Oct 17, 2012	22.80	23.22	22.76	23.22
1187	NASDAQ	BPOPM	Tue, Oct 16, 2012	23.61	23.61	23.14	23.15
1186	NASDAQ	BPOPM	Mon, Oct 15, 2012	22.75	23.15	22.75	23.14
1185	NASDAQ	BPOPM	Fri, Oct 12, 2012	22.75	23.56	22.71	23.15
1184	NASDAQ	BPOPM	Thu, Oct 11, 2012	23.61	23.61	23.13	23.15
1183	NASDAQ	BPOPM	Wed, Oct 10, 2012	23.61	23.61	23.14	23.15
1182	NASDAQ	BPOPM	Tue, Oct 9, 2012	23.01	23.11	22.71	23.11
1181	NASDAQ	BPOPM	Mon, Oct 8, 2012	23.00	23.00	23.00	23.00
1180	NASDAQ	BPOPM	Fri, Oct 5, 2012	23.15	23.15	23.15	23.15
1179	NASDAQ	BPOPM	Thu, Oct 4, 2012	23.00	23.15	22.89	23.15
1178	NASDAQ	BPOPM	Wed, Oct 3, 2012	22.91	22.91	22.81	22.82
1177	NASDAQ	BPOPM	Tue, Oct 2, 2012	22.81	22.81	22.81	22.81
1176	NASDAQ	BPOPM	Mon, Oct 1, 2012	22.80	22.80	22.65	22.65
1175	NASDAQ	BPOPM	Fri, Sep 28, 2012	22.47	23.15	22.47	22.70
1174	NASDAQ	BPOPM	Wed, Sep 26, 2012	22.41	22.42	22.41	22.42
1173	NASDAQ	BPOPM	Tue, Sep 25, 2012	22.33	22.69	22.33	22.35
1172	NASDAQ	BPOPM	Fri, Sep 21, 2012	22.64	22.65	22.63	22.65
1171	NASDAQ	BPOPM	Thu, Sep 20, 2012	22.62	22.77	22.60	22.75
1170	NASDAQ	BPOPM	Wed, Sep 19, 2012	23.16	23.16	22.52	22.52
1169	NASDAQ	BPOPM	Tue, Sep 18, 2012	23.15	23.15	23.15	23.15
1168	NASDAQ	BPOPM	Fri, Sep 14, 2012	23.15	23.15	23.15	23.15
1167	NASDAQ	BPOPM	Thu, Sep 13, 2012	23.50	23.50	23.25	23.25
1166	NASDAQ	BPOPM	Wed, Sep 12, 2012	23.50	23.50	23.50	23.50
1165	NASDAQ	BPOPM	Mon, Sep 10, 2012	23.50	23.50	23.50	23.50
1164	NASDAQ	BPOPM	Fri, Sep 7, 2012	23.36	23.36	23.10	23.25
1163	NASDAQ	BPOPM	Thu, Sep 6, 2012	23.48	23.48	23.19	23.23
1162	NASDAQ	BPOPM	Wed, Sep 5, 2012	23.25	23.25	23.23	23.25
1161	NASDAQ	BPOPM	Tue, Sep 4, 2012	22.91	23.00	22.91	23.00
1160	NASDAQ	BPOPM	Fri, Aug 31, 2012	22.85	22.99	22.85	22.99
1159	NASDAQ	BPOPM	Thu, Aug 30, 2012	22.75	22.85	22.68	22.85
1158	NASDAQ	BPOPM	Wed, Aug 29, 2012	22.70	22.70	22.45	22.69
1157	NASDAQ	BPOPM	Tue, Aug 28, 2012	22.78	22.95	22.70	22.70
1156	NASDAQ	BPOPM	Mon, Aug 27, 2012	22.82	22.82	22.82	22.82
1155	NASDAQ	BPOPM	Fri, Aug 24, 2012	23.49	23.49	22.80	22.82
1154	NASDAQ	BPOPM	Thu, Aug 23, 2012	23.07	23.07	22.70	22.82
1153	NASDAQ	BPOPM	Wed, Aug 22, 2012	22.97	22.97	22.96	22.96
1152	NASDAQ	BPOPM	Tue, Aug 21, 2012	23.51	23.53	23.26	23.26
1151	NASDAQ	BPOPM	Mon, Aug 20, 2012	23.31	24.50	23.31	23.65
1150	NASDAQ	BPOPM	Fri, Aug 17, 2012	22.70	23.30	22.50	23.30
1149	NASDAQ	BPOPM	Thu, Aug 16, 2012	22.37	22.43	22.30	22.34
1148	NASDAQ	BPOPM	Wed, Aug 15, 2012	22.56	22.69	22.30	22.55
1147	NASDAQ	BPOPM	Tue, Aug 14, 2012	22.00	22.48	22.00	22.25
1146	NASDAQ	BPOPM	Mon, Aug 13, 2012	22.00	22.00	22.00	22.00
1145	NASDAQ	BPOPM	Fri, Aug 10, 2012	22.00	22.00	21.99	22.00
1144	NASDAQ	BPOPM	Thu, Aug 9, 2012	21.98	22.05	21.98	22.05
1143	NASDAQ	BPOPM	Wed, Aug 8, 2012	21.94	21.94	21.81	21.92
1142	NASDAQ	BPOPM	Tue, Aug 7, 2012	21.82	21.94	21.82	21.94
1141	NASDAQ	BPOPM	Mon, Aug 6, 2012	21.93	21.93	21.86	21.87
1140	NASDAQ	BPOPM	Fri, Aug 3, 2012	21.87	21.87	21.87	21.87
1139	NASDAQ	BPOPM	Thu, Aug 2, 2012	21.87	21.89	21.73	21.75
1138	NASDAQ	BPOPM	Wed, Aug 1, 2012	21.78	21.94	21.78	21.94
1137	NASDAQ	BPOPM	Tue, Jul 31, 2012	21.75	21.75	21.70	21.75
1136	NASDAQ	BPOPM	Mon, Jul 30, 2012	21.75	21.75	21.63	21.63
1135	NASDAQ	BPOPM	Fri, Jul 27, 2012	21.75	21.75	21.75	21.75
1134	NASDAQ	BPOPM	Thu, Jul 26, 2012	21.65	21.65	21.46	21.50
1133	NASDAQ	BPOPM	Wed, Jul 25, 2012	21.66	21.75	21.66	21.66
1132	NASDAQ	BPOPM	Tue, Jul 24, 2012	21.75	21.76	21.75	21.75
1131	NASDAQ	BPOPM	Mon, Jul 23, 2012	21.75	21.77	21.65	21.75
1130	NASDAQ	BPOPM	Fri, Jul 20, 2012	21.87	22.00	21.68	22.00
1129	NASDAQ	BPOPM	Thu, Jul 19, 2012	22.00	22.41	22.00	22.00
1128	NASDAQ	BPOPM	Wed, Jul 18, 2012	21.87	22.00	21.87	22.00
1127	NASDAQ	BPOPM	Tue, Jul 17, 2012	22.50	22.50	22.00	22.00
1126	NASDAQ	BPOPM	Mon, Jul 16, 2012	22.93	22.93	22.93	22.93
1125	NASDAQ	BPOPM	Fri, Jul 13, 2012	22.15	22.92	22.15	22.80
1124	NASDAQ	BPOPM	Thu, Jul 12, 2012	22.05	22.05	22.00	22.00
1123	NASDAQ	BPOPM	Wed, Jul 11, 2012	21.75	22.14	21.75	22.14
1122	NASDAQ	BPOPM	Tue, Jul 10, 2012	21.86	21.90	21.86	21.90
1121	NASDAQ	BPOPM	Mon, Jul 9, 2012	21.79	21.79	21.33	21.33
1120	NASDAQ	BPOPM	Fri, Jul 6, 2012	20.86	20.86	20.86	20.86
1119	NASDAQ	BPOPM	Thu, Jul 5, 2012	21.90	21.95	21.90	21.95
1118	NASDAQ	BPOPM	Tue, Jul 3, 2012	21.95	22.32	21.13	21.85
1117	NASDAQ	BPOPM	Mon, Jul 2, 2012	21.06	21.06	20.79	20.79
1116	NASDAQ	BPOPM	Fri, Jun 29, 2012	20.75	21.00	20.75	20.90
1115	NASDAQ	BPOPM	Thu, Jun 28, 2012	22.72	22.72	22.60	22.60
1114	NASDAQ	BPOPM	Wed, Jun 27, 2012	20.76	20.76	20.76	20.76
1113	NASDAQ	BPOPM	Tue, Jun 26, 2012	20.85	20.95	20.85	20.95
1112	NASDAQ	BPOPM	Mon, Jun 25, 2012	20.75	20.85	20.75	20.76
1111	NASDAQ	BPOPM	Fri, Jun 22, 2012	20.89	20.89	20.76	20.85
1110	NASDAQ	BPOPM	Thu, Jun 21, 2012	20.76	20.88	20.76	20.88
1109	NASDAQ	BPOPM	Wed, Jun 20, 2012	20.85	20.85	20.71	20.71
1108	NASDAQ	BPOPM	Tue, Jun 19, 2012	20.51	20.51	20.51	20.51
1107	NASDAQ	BPOPM	Fri, Jun 15, 2012	20.42	20.42	20.42	20.42
1106	NASDAQ	BPOPM	Fri, Jun 8, 2012	20.33	20.33	20.33	20.33
1105	NASDAQ	BPOPM	Thu, Jun 7, 2012	20.37	20.37	20.31	20.31
1104	NASDAQ	BPOPM	Wed, Jun 6, 2012	20.81	20.82	20.79	20.80
1103	NASDAQ	BPOPM	Fri, Jun 1, 2012	20.50	20.54	20.50	20.54
1102	NASDAQ	BPOPM	Thu, May 31, 2012	20.87	20.90	20.80	20.85
1101	NASDAQ	BPOPM	Tue, May 29, 2012	20.94	20.94	20.94	20.94
1100	NASDAQ	BPOPM	Fri, May 25, 2012	20.52	20.52	20.34	20.34
1099	NASDAQ	BPOPM	Tue, May 22, 2012	20.33	20.40	20.33	20.33
1098	NASDAQ	BPOPM	Fri, May 18, 2012	20.25	20.96	20.25	20.96
1097	NASDAQ	BPOPM	Thu, May 17, 2012	20.45	20.70	20.45	20.70
1096	NASDAQ	BPOPM	Tue, May 15, 2012	19.47	20.15	19.47	20.15
1095	NASDAQ	BPOPM	Mon, May 14, 2012	20.31	20.32	20.31	20.31
1094	NASDAQ	BPOPM	Fri, May 11, 2012	20.48	20.48	20.48	20.48
1093	NASDAQ	BPOPM	Thu, May 10, 2012	20.25	20.25	20.25	20.25
1092	NASDAQ	BPOPM	Tue, May 8, 2012	19.99	20.24	19.99	20.14
1091	NASDAQ	BPOPM	Mon, May 7, 2012	20.03	20.03	20.00	20.00
1090	NASDAQ	BPOPM	Fri, May 4, 2012	20.00	20.00	20.00	20.00
1089	NASDAQ	BPOPM	Tue, May 1, 2012	20.75	20.75	20.24	20.43
1088	NASDAQ	BPOPM	Mon, Apr 30, 2012	20.05	20.96	19.67	20.91
1087	NASDAQ	BPOPM	Thu, Apr 26, 2012	19.75	20.40	19.75	20.10
1086	NASDAQ	BPOPM	Wed, Apr 25, 2012	19.70	19.75	19.69	19.75
1085	NASDAQ	BPOPM	Tue, Apr 24, 2012	19.70	19.70	19.70	19.70
1084	NASDAQ	BPOPM	Mon, Apr 23, 2012	19.57	19.58	19.57	19.58
1083	NASDAQ	BPOPM	Fri, Apr 20, 2012	19.75	19.75	19.73	19.73
1082	NASDAQ	BPOPM	Thu, Apr 19, 2012	19.79	19.80	19.70	19.70
1081	NASDAQ	BPOPM	Wed, Apr 18, 2012	19.95	19.95	19.66	19.70
1080	NASDAQ	BPOPM	Mon, Apr 16, 2012	19.95	20.20	19.95	20.20
1079	NASDAQ	BPOPM	Thu, Apr 12, 2012	19.82	19.83	19.82	19.82
1078	NASDAQ	BPOPM	Wed, Apr 11, 2012	19.71	19.88	19.60	19.80
1077	NASDAQ	BPOPM	Tue, Apr 10, 2012	19.63	19.65	19.63	19.63
1076	NASDAQ	BPOPM	Mon, Apr 9, 2012	19.62	19.63	19.62	19.63
1075	NASDAQ	BPOPM	Thu, Apr 5, 2012	19.75	20.03	19.75	20.03
1074	NASDAQ	BPOPM	Wed, Apr 4, 2012	19.50	19.50	19.48	19.50
1073	NASDAQ	BPOPM	Tue, Apr 3, 2012	19.74	19.79	19.74	19.79
1072	NASDAQ	BPOPM	Mon, Apr 2, 2012	19.73	19.76	19.73	19.76
1071	NASDAQ	BPOPM	Fri, Mar 30, 2012	20.17	20.17	18.76	19.77
1070	NASDAQ	BPOPM	Thu, Mar 29, 2012	20.07	20.44	20.07	20.44
1069	NASDAQ	BPOPM	Tue, Mar 27, 2012	20.03	20.38	19.93	20.00
1068	NASDAQ	BPOPM	Mon, Mar 26, 2012	19.90	20.03	19.88	19.90
1067	NASDAQ	BPOPM	Fri, Mar 23, 2012	19.80	19.89	19.80	19.89
1066	NASDAQ	BPOPM	Thu, Mar 22, 2012	19.80	19.80	19.54	19.62
1065	NASDAQ	BPOPM	Tue, Mar 20, 2012	19.79	19.79	19.52	19.70
1064	NASDAQ	BPOPM	Mon, Mar 19, 2012	19.90	19.90	19.90	19.90
1063	NASDAQ	BPOPM	Fri, Mar 16, 2012	19.51	19.60	19.41	19.45
1062	NASDAQ	BPOPM	Thu, Mar 15, 2012	19.52	19.57	19.51	19.53
1061	NASDAQ	BPOPM	Wed, Mar 14, 2012	19.63	19.63	19.61	19.61
1060	NASDAQ	BPOPM	Tue, Mar 13, 2012	19.92	19.92	19.69	19.90
1059	NASDAQ	BPOPM	Mon, Mar 12, 2012	19.81	19.88	19.67	19.88
1058	NASDAQ	BPOPM	Fri, Mar 9, 2012	19.80	19.90	19.75	19.87
1057	NASDAQ	BPOPM	Thu, Mar 8, 2012	19.29	19.84	19.25	19.80
1056	NASDAQ	BPOPM	Wed, Mar 7, 2012	19.01	19.29	19.01	19.03
1055	NASDAQ	BPOPM	Tue, Mar 6, 2012	19.00	19.10	19.00	19.09
1054	NASDAQ	BPOPM	Mon, Mar 5, 2012	18.77	18.77	18.77	18.77
1053	NASDAQ	BPOPM	Fri, Mar 2, 2012	19.00	19.00	18.70	18.75
1052	NASDAQ	BPOPM	Thu, Mar 1, 2012	18.60	18.71	18.34	18.34
1051	NASDAQ	BPOPM	Wed, Feb 29, 2012	18.89	18.89	18.89	18.89
1050	NASDAQ	BPOPM	Tue, Feb 28, 2012	18.45	19.00	18.45	19.00
1049	NASDAQ	BPOPM	Mon, Feb 27, 2012	18.00	18.36	18.00	18.06
1048	NASDAQ	BPOPM	Fri, Feb 24, 2012	18.07	18.07	18.06	18.06
1047	NASDAQ	BPOPM	Wed, Feb 22, 2012	18.01	18.01	18.01	18.01
1046	NASDAQ	BPOPM	Tue, Feb 21, 2012	17.90	18.08	17.90	18.07
1045	NASDAQ	BPOPM	Fri, Feb 17, 2012	17.90	17.90	17.90	17.90
1044	NASDAQ	BPOPM	Thu, Feb 16, 2012	18.14	18.14	17.95	17.95
1043	NASDAQ	BPOPM	Wed, Feb 15, 2012	18.19	18.19	18.00	18.00
1042	NASDAQ	BPOPM	Tue, Feb 14, 2012	18.00	18.00	18.00	18.00
1041	NASDAQ	BPOPM	Mon, Feb 13, 2012	18.06	18.10	18.00	18.00
1040	NASDAQ	BPOPM	Fri, Feb 10, 2012	17.95	17.95	17.90	17.90
1039	NASDAQ	BPOPM	Thu, Feb 9, 2012	17.80	17.85	17.75	17.75
1038	NASDAQ	BPOPM	Wed, Feb 8, 2012	17.52	17.52	17.40	17.40
1037	NASDAQ	BPOPM	Tue, Feb 7, 2012	17.82	17.85	17.40	17.40
1036	NASDAQ	BPOPM	Fri, Feb 3, 2012	18.18	18.18	17.78	17.78
1035	NASDAQ	BPOPM	Thu, Feb 2, 2012	17.79	17.80	17.50	17.76
1034	NASDAQ	BPOPM	Wed, Feb 1, 2012	17.42	17.78	17.26	17.60
1033	NASDAQ	BPOPM	Tue, Jan 31, 2012	17.70	17.78	17.00	17.73
1032	NASDAQ	BPOPM	Mon, Jan 30, 2012	17.54	17.60	17.50	17.50
1031	NASDAQ	BPOPM	Fri, Jan 27, 2012	17.50	17.50	17.50	17.50
1030	NASDAQ	BPOPM	Wed, Jan 25, 2012	16.93	16.93	16.93	16.93
1029	NASDAQ	BPOPM	Fri, Jan 20, 2012	17.25	17.25	16.50	16.65
1028	NASDAQ	BPOPM	Thu, Jan 19, 2012	17.05	17.05	17.05	17.05
1027	NASDAQ	BPOPM	Tue, Jan 17, 2012	16.99	17.17	16.99	17.05
1026	NASDAQ	BPOPM	Fri, Jan 13, 2012	17.00	17.00	17.00	17.00
1025	NASDAQ	BPOPM	Thu, Jan 12, 2012	17.25	17.25	17.25	17.25
1024	NASDAQ	BPOPM	Tue, Jan 10, 2012	17.24	17.28	17.15	17.28
1023	NASDAQ	BPOPM	Fri, Jan 6, 2012	17.30	17.30	16.90	17.27
1022	NASDAQ	BPOPM	Thu, Jan 5, 2012	16.93	17.10	16.93	17.10
1021	NASDAQ	BPOPM	Wed, Jan 4, 2012	16.95	16.99	16.95	16.99
1020	NASDAQ	BPOPM	Tue, Jan 3, 2012	16.95	16.95	16.95	16.95
1019	NASDAQ	BPOPM	Fri, Dec 30, 2011	16.63	16.63	16.50	16.50
1018	NASDAQ	BPOPM	Thu, Dec 29, 2011	16.69	16.75	16.50	16.50
1017	NASDAQ	BPOPM	Wed, Dec 28, 2011	16.62	17.31	16.62	17.20
1016	NASDAQ	BPOPM	Fri, Dec 23, 2011	17.06	17.58	16.60	17.25
1015	NASDAQ	BPOPM	Thu, Dec 22, 2011	16.90	16.90	16.90	16.90
1014	NASDAQ	BPOPM	Wed, Dec 21, 2011	17.37	17.37	17.37	17.37
1013	NASDAQ	BPOPM	Tue, Dec 20, 2011	16.28	16.55	16.25	16.55
1012	NASDAQ	BPOPM	Mon, Dec 19, 2011	17.33	17.34	16.25	16.25
1011	NASDAQ	BPOPM	Thu, Dec 15, 2011	16.50	16.50	16.50	16.50
1010	NASDAQ	BPOPM	Wed, Dec 14, 2011	17.13	17.20	16.25	17.20
1009	NASDAQ	BPOPM	Tue, Dec 13, 2011	17.49	17.49	17.39	17.39
1008	NASDAQ	BPOPM	Mon, Dec 12, 2011	17.44	17.44	17.44	17.44
1007	NASDAQ	BPOPM	Fri, Dec 9, 2011	17.39	17.50	17.39	17.49
1006	NASDAQ	BPOPM	Thu, Dec 8, 2011	17.10	17.10	17.10	17.10
1005	NASDAQ	BPOPM	Wed, Dec 7, 2011	17.17	17.17	17.17	17.17
1004	NASDAQ	BPOPM	Tue, Dec 6, 2011	16.13	17.00	16.10	16.70
1003	NASDAQ	BPOPM	Mon, Dec 5, 2011	16.80	17.49	16.80	17.49
1002	NASDAQ	BPOPM	Fri, Dec 2, 2011	16.34	17.65	16.34	17.65
1001	NASDAQ	BPOPM	Wed, Nov 30, 2011	16.77	16.77	16.77	16.77
1000	NASDAQ	BPOPM	Tue, Nov 29, 2011	16.89	16.89	16.89	16.89
999	NASDAQ	BPOPM	Wed, Nov 23, 2011	15.92	16.00	15.87	15.95
998	NASDAQ	BPOPM	Tue, Nov 22, 2011	16.00	16.02	15.98	16.00
997	NASDAQ	BPOPM	Mon, Nov 21, 2011	16.47	16.55	16.00	16.09
996	NASDAQ	BPOPM	Thu, Nov 17, 2011	16.00	16.03	16.00	16.00
995	NASDAQ	BPOPM	Wed, Nov 16, 2011	16.20	16.45	16.20	16.45
994	NASDAQ	BPOPM	Tue, Nov 15, 2011	16.97	17.00	16.11	16.50
993	NASDAQ	BPOPM	Mon, Nov 14, 2011	16.50	16.50	16.40	16.40
992	NASDAQ	BPOPM	Fri, Nov 11, 2011	16.02	16.21	16.02	16.21
991	NASDAQ	BPOPM	Thu, Nov 10, 2011	17.49	17.55	16.00	16.20
990	NASDAQ	BPOPM	Wed, Nov 9, 2011	17.67	17.67	17.17	17.39
989	NASDAQ	BPOPM	Tue, Nov 8, 2011	16.00	16.03	16.00	16.00
988	NASDAQ	BPOPM	Mon, Nov 7, 2011	17.00	17.00	17.00	17.00
987	NASDAQ	BPOPM	Fri, Nov 4, 2011	17.68	17.68	17.68	17.68
986	NASDAQ	BPOPM	Thu, Nov 3, 2011	15.94	16.00	15.94	16.00
985	NASDAQ	BPOPM	Wed, Nov 2, 2011	16.01	16.03	15.45	15.45
984	NASDAQ	BPOPM	Tue, Nov 1, 2011	16.01	16.01	16.01	16.01
983	NASDAQ	BPOPM	Mon, Oct 31, 2011	16.85	16.89	16.47	16.50
982	NASDAQ	BPOPM	Fri, Oct 28, 2011	17.00	17.00	16.93	16.93
981	NASDAQ	BPOPM	Thu, Oct 27, 2011	16.60	16.60	16.50	16.50
980	NASDAQ	BPOPM	Wed, Oct 26, 2011	15.61	16.00	15.61	16.00
979	NASDAQ	BPOPM	Tue, Oct 25, 2011	16.00	16.05	15.65	15.65
978	NASDAQ	BPOPM	Mon, Oct 24, 2011	16.05	16.13	15.54	15.55
977	NASDAQ	BPOPM	Fri, Oct 21, 2011	16.03	16.03	15.98	16.00
976	NASDAQ	BPOPM	Thu, Oct 20, 2011	16.51	16.51	15.97	16.00
975	NASDAQ	BPOPM	Wed, Oct 19, 2011	16.80	16.80	16.80	16.80
974	NASDAQ	BPOPM	Mon, Oct 17, 2011	17.75	17.75	17.75	17.75
973	NASDAQ	BPOPM	Fri, Oct 14, 2011	17.10	17.80	17.10	17.80
972	NASDAQ	BPOPM	Wed, Oct 12, 2011	17.10	17.10	17.10	17.10
971	NASDAQ	BPOPM	Tue, Oct 11, 2011	16.50	17.20	16.50	17.20
970	NASDAQ	BPOPM	Fri, Oct 7, 2011	16.05	16.05	16.01	16.01
969	NASDAQ	BPOPM	Thu, Oct 6, 2011	16.00	16.50	16.00	16.50
968	NASDAQ	BPOPM	Tue, Oct 4, 2011	15.00	15.51	14.97	15.50
967	NASDAQ	BPOPM	Mon, Oct 3, 2011	16.25	16.25	14.68	14.68
966	NASDAQ	BPOPM	Fri, Sep 30, 2011	16.25	16.61	16.25	16.61
965	NASDAQ	BPOPM	Thu, Sep 29, 2011	15.43	16.30	15.43	16.25
964	NASDAQ	BPOPM	Wed, Sep 28, 2011	14.60	14.99	14.51	14.75
963	NASDAQ	BPOPM	Tue, Sep 27, 2011	14.99	15.49	14.99	15.49
962	NASDAQ	BPOPM	Mon, Sep 26, 2011	15.01	15.01	14.90	14.90
961	NASDAQ	BPOPM	Fri, Sep 23, 2011	15.00	15.00	15.00	15.00
960	NASDAQ	BPOPM	Thu, Sep 22, 2011	15.07	15.07	14.50	14.50
959	NASDAQ	BPOPM	Wed, Sep 21, 2011	16.49	16.49	14.87	14.87
958	NASDAQ	BPOPM	Tue, Sep 20, 2011	16.31	16.53	16.27	16.50
957	NASDAQ	BPOPM	Mon, Sep 19, 2011	17.01	17.01	17.00	17.00
956	NASDAQ	BPOPM	Fri, Sep 16, 2011	16.60	17.47	16.57	17.46
955	NASDAQ	BPOPM	Thu, Sep 15, 2011	17.00	17.54	15.79	17.54
954	NASDAQ	BPOPM	Wed, Sep 14, 2011	17.06	17.06	16.50	16.60
953	NASDAQ	BPOPM	Tue, Sep 13, 2011	16.78	17.05	16.62	17.05
952	NASDAQ	BPOPM	Mon, Sep 12, 2011	16.76	16.76	16.75	16.75
951	NASDAQ	BPOPM	Thu, Sep 8, 2011	17.25	17.25	17.25	17.25
950	NASDAQ	BPOPM	Wed, Sep 7, 2011	17.43	17.49	17.43	17.44
949	NASDAQ	BPOPM	Tue, Sep 6, 2011	16.75	17.16	16.24	17.16
948	NASDAQ	BPOPM	Fri, Sep 2, 2011	17.38	17.48	17.38	17.48
947	NASDAQ	BPOPM	Wed, Aug 31, 2011	17.05	17.50	17.05	17.35
946	NASDAQ	BPOPM	Mon, Aug 29, 2011	17.85	17.85	17.84	17.85
945	NASDAQ	BPOPM	Fri, Aug 26, 2011	17.75	17.85	17.75	17.85
944	NASDAQ	BPOPM	Thu, Aug 25, 2011	17.52	17.54	17.52	17.54
943	NASDAQ	BPOPM	Tue, Aug 23, 2011	18.02	18.02	18.02	18.02
942	NASDAQ	BPOPM	Mon, Aug 22, 2011	18.12	18.43	18.02	18.43
941	NASDAQ	BPOPM	Fri, Aug 19, 2011	18.00	18.40	17.98	18.40
940	NASDAQ	BPOPM	Thu, Aug 18, 2011	18.85	18.85	18.25	18.25
939	NASDAQ	BPOPM	Wed, Aug 17, 2011	19.19	19.19	19.12	19.12
938	NASDAQ	BPOPM	Mon, Aug 15, 2011	18.08	18.35	18.07	18.35
937	NASDAQ	BPOPM	Wed, Aug 10, 2011	19.87	19.87	18.09	18.10
936	NASDAQ	BPOPM	Mon, Aug 8, 2011	18.80	18.80	18.51	18.51
935	NASDAQ	BPOPM	Fri, Aug 5, 2011	19.07	19.25	19.07	19.07
934	NASDAQ	BPOPM	Thu, Aug 4, 2011	19.63	19.63	19.63	19.63
933	NASDAQ	BPOPM	Tue, Aug 2, 2011	19.71	19.83	19.70	19.70
932	NASDAQ	BPOPM	Mon, Aug 1, 2011	19.68	19.70	19.68	19.70
931	NASDAQ	BPOPM	Fri, Jul 29, 2011	19.63	19.70	19.63	19.70
930	NASDAQ	BPOPM	Thu, Jul 28, 2011	20.00	20.00	20.00	20.00
929	NASDAQ	BPOPM	Wed, Jul 27, 2011	19.81	19.81	19.80	19.80
928	NASDAQ	BPOPM	Fri, Jul 22, 2011	20.00	20.00	19.75	19.75
927	NASDAQ	BPOPM	Thu, Jul 21, 2011	20.00	20.00	20.00	20.00
926	NASDAQ	BPOPM	Wed, Jul 20, 2011	20.11	20.12	20.06	20.06
925	NASDAQ	BPOPM	Tue, Jul 19, 2011	20.15	20.15	20.15	20.15
924	NASDAQ	BPOPM	Mon, Jul 18, 2011	20.02	20.02	20.00	20.00
923	NASDAQ	BPOPM	Fri, Jul 15, 2011	20.20	20.20	20.20	20.20
922	NASDAQ	BPOPM	Wed, Jul 13, 2011	20.85	20.85	20.00	20.05
921	NASDAQ	BPOPM	Tue, Jul 12, 2011	20.00	20.00	20.00	20.00
920	NASDAQ	BPOPM	Mon, Jul 11, 2011	20.00	20.00	20.00	20.00
919	NASDAQ	BPOPM	Fri, Jul 8, 2011	19.90	20.00	19.90	20.00
918	NASDAQ	BPOPM	Thu, Jul 7, 2011	19.77	20.30	19.77	20.24
917	NASDAQ	BPOPM	Wed, Jul 6, 2011	19.88	20.36	19.88	20.05
916	NASDAQ	BPOPM	Tue, Jul 5, 2011	19.76	19.79	19.74	19.79
915	NASDAQ	BPOPM	Thu, Jun 30, 2011	19.88	19.88	19.88	19.88
914	NASDAQ	BPOPM	Wed, Jun 29, 2011	19.50	19.50	19.48	19.50
913	NASDAQ	BPOPM	Tue, Jun 28, 2011	19.90	19.90	19.87	19.87
912	NASDAQ	BPOPM	Mon, Jun 27, 2011	20.00	20.02	19.86	20.00
911	NASDAQ	BPOPM	Fri, Jun 24, 2011	19.76	19.76	19.75	19.75
910	NASDAQ	BPOPM	Thu, Jun 23, 2011	20.00	20.00	20.00	20.00
909	NASDAQ	BPOPM	Tue, Jun 21, 2011	19.90	20.00	19.90	19.97
908	NASDAQ	BPOPM	Mon, Jun 20, 2011	19.86	19.88	19.86	19.88
907	NASDAQ	BPOPM	Fri, Jun 17, 2011	19.99	19.99	19.99	19.99
906	NASDAQ	BPOPM	Thu, Jun 16, 2011	19.40	19.70	19.40	19.40
905	NASDAQ	BPOPM	Wed, Jun 15, 2011	19.40	19.70	19.40	19.70
904	NASDAQ	BPOPM	Tue, Jun 14, 2011	19.05	19.20	19.05	19.20
903	NASDAQ	BPOPM	Fri, Jun 10, 2011	19.77	19.79	19.77	19.79
902	NASDAQ	BPOPM	Thu, Jun 9, 2011	19.50	19.81	19.50	19.81
901	NASDAQ	BPOPM	Wed, Jun 8, 2011	18.90	19.50	18.77	19.50
900	NASDAQ	BPOPM	Tue, Jun 7, 2011	19.53	19.53	18.80	19.25
899	NASDAQ	BPOPM	Mon, Jun 6, 2011	19.50	19.50	19.50	19.50
898	NASDAQ	BPOPM	Thu, Jun 2, 2011	19.48	19.98	19.46	19.50
897	NASDAQ	BPOPM	Wed, Jun 1, 2011	19.48	19.48	19.48	19.48
896	NASDAQ	BPOPM	Fri, May 27, 2011	19.75	19.95	19.75	19.95
895	NASDAQ	BPOPM	Thu, May 26, 2011	19.76	19.79	19.75	19.79
894	NASDAQ	BPOPM	Wed, May 25, 2011	18.72	19.50	18.72	19.50
893	NASDAQ	BPOPM	Tue, May 24, 2011	19.75	19.75	19.63	19.63
892	NASDAQ	BPOPM	Mon, May 23, 2011	19.55	20.00	19.44	19.49
891	NASDAQ	BPOPM	Fri, May 20, 2011	19.52	19.52	19.51	19.51
890	NASDAQ	BPOPM	Thu, May 19, 2011	19.00	19.98	19.00	19.98
889	NASDAQ	BPOPM	Wed, May 18, 2011	19.00	19.00	19.00	19.00
888	NASDAQ	BPOPM	Mon, May 16, 2011	19.39	19.49	19.39	19.49
887	NASDAQ	BPOPM	Fri, May 13, 2011	19.25	19.44	19.24	19.44
886	NASDAQ	BPOPM	Thu, May 12, 2011	19.30	19.49	19.28	19.49
885	NASDAQ	BPOPM	Wed, May 11, 2011	19.25	19.25	18.61	19.21
884	NASDAQ	BPOPM	Mon, May 9, 2011	19.20	19.20	19.20	19.20
883	NASDAQ	BPOPM	Thu, May 5, 2011	18.40	19.00	18.40	19.00
882	NASDAQ	BPOPM	Wed, May 4, 2011	19.00	19.00	19.00	19.00
881	NASDAQ	BPOPM	Fri, Apr 29, 2011	18.51	18.51	18.51	18.51
880	NASDAQ	BPOPM	Wed, Apr 27, 2011	18.95	19.30	18.95	19.28
879	NASDAQ	BPOPM	Wed, Apr 20, 2011	18.96	19.00	18.80	19.00
878	NASDAQ	BPOPM	Thu, Apr 14, 2011	19.44	19.44	19.44	19.44
877	NASDAQ	BPOPM	Tue, Apr 12, 2011	18.21	18.75	18.21	18.65
876	NASDAQ	BPOPM	Mon, Apr 11, 2011	18.89	19.00	18.65	19.00
875	NASDAQ	BPOPM	Fri, Apr 8, 2011	18.96	18.96	18.95	18.95
874	NASDAQ	BPOPM	Thu, Apr 7, 2011	18.70	18.84	18.65	18.71
873	NASDAQ	BPOPM	Wed, Apr 6, 2011	18.93	18.93	18.69	18.69
872	NASDAQ	BPOPM	Tue, Apr 5, 2011	18.76	18.95	18.75	18.75
871	NASDAQ	BPOPM	Mon, Apr 4, 2011	18.95	18.97	18.87	18.87
870	NASDAQ	BPOPM	Fri, Apr 1, 2011	18.59	18.60	18.55	18.60
869	NASDAQ	BPOPM	Thu, Mar 31, 2011	18.58	18.60	18.50	18.55
868	NASDAQ	BPOPM	Wed, Mar 30, 2011	18.70	18.75	18.70	18.75
867	NASDAQ	BPOPM	Tue, Mar 29, 2011	18.70	18.79	18.56	18.56
866	NASDAQ	BPOPM	Mon, Mar 28, 2011	18.74	18.79	18.19	18.31
865	NASDAQ	BPOPM	Fri, Mar 25, 2011	18.41	18.75	18.40	18.40
864	NASDAQ	BPOPM	Thu, Mar 24, 2011	18.40	18.40	18.39	18.40
863	NASDAQ	BPOPM	Wed, Mar 23, 2011	19.00	19.00	18.50	18.52
862	NASDAQ	BPOPM	Tue, Mar 22, 2011	18.66	18.66	18.63	18.63
861	NASDAQ	BPOPM	Fri, Mar 18, 2011	18.66	18.66	18.63	18.63
860	NASDAQ	BPOPM	Wed, Mar 16, 2011	18.75	19.00	18.63	18.63
859	NASDAQ	BPOPM	Wed, Mar 9, 2011	19.39	19.39	19.24	19.35
858	NASDAQ	BPOPM	Tue, Mar 8, 2011	18.76	18.76	18.76	18.76
857	NASDAQ	BPOPM	Thu, Mar 3, 2011	19.00	19.00	19.00	19.00
856	NASDAQ	BPOPM	Fri, Feb 18, 2011	18.80	19.60	18.80	19.10
855	NASDAQ	BPOPM	Wed, Feb 16, 2011	18.76	18.93	18.76	18.90
854	NASDAQ	BPOPM	Mon, Feb 7, 2011	19.18	19.18	19.18	19.18
853	NASDAQ	BPOPM	Fri, Feb 4, 2011	19.40	19.40	19.40	19.40
852	NASDAQ	BPOPM	Thu, Feb 3, 2011	19.35	19.35	19.35	19.35
851	NASDAQ	BPOPM	Wed, Feb 2, 2011	19.40	19.40	19.40	19.40
850	NASDAQ	BPOPM	Tue, Feb 1, 2011	19.40	19.40	19.40	19.40
849	NASDAQ	BPOPM	Thu, Jan 27, 2011	19.15	19.74	19.15	19.74
848	NASDAQ	BPOPM	Tue, Jan 25, 2011	19.01	19.15	19.00	19.15
847	NASDAQ	BPOPM	Mon, Jan 24, 2011	18.85	18.90	18.85	18.90
846	NASDAQ	BPOPM	Fri, Jan 21, 2011	19.03	19.03	18.99	19.00
845	NASDAQ	BPOPM	Wed, Jan 19, 2011	18.68	18.75	18.66	18.75
844	NASDAQ	BPOPM	Tue, Jan 18, 2011	19.00	19.01	19.00	19.00
843	NASDAQ	BPOPM	Fri, Jan 14, 2011	19.40	19.40	19.35	19.40
842	NASDAQ	BPOPM	Thu, Jan 13, 2011	19.95	19.95	19.31	19.31
841	NASDAQ	BPOPM	Tue, Jan 11, 2011	19.30	19.30	19.30	19.30
840	NASDAQ	BPOPM	Mon, Jan 10, 2011	19.88	19.98	19.88	19.98
839	NASDAQ	BPOPM	Fri, Jan 7, 2011	19.95	19.99	19.90	19.90
838	NASDAQ	BPOPM	Tue, Jan 4, 2011	19.99	19.99	19.99	19.99
837	NASDAQ	BPOPM	Wed, Dec 22, 2010	18.97	19.75	18.97	19.75
836	NASDAQ	BPOPM	Fri, Dec 17, 2010	18.70	18.70	18.62	18.62
835	NASDAQ	BPOPM	Thu, Dec 16, 2010	18.65	18.65	18.50	18.63
834	NASDAQ	BPOPM	Wed, Dec 15, 2010	18.72	18.75	18.41	18.41
833	NASDAQ	BPOPM	Thu, Dec 9, 2010	18.45	18.80	18.44	18.80
832	NASDAQ	BPOPM	Wed, Dec 8, 2010	19.00	19.00	19.00	19.00
831	NASDAQ	BPOPM	Tue, Dec 7, 2010	18.65	18.65	18.35	18.41
830	NASDAQ	BPOPM	Fri, Dec 3, 2010	18.66	18.67	18.65	18.65
829	NASDAQ	BPOPM	Wed, Dec 1, 2010	18.25	18.65	18.25	18.65
828	NASDAQ	BPOPM	Mon, Nov 29, 2010	18.65	18.82	18.65	18.73
827	NASDAQ	BPOPM	Wed, Nov 24, 2010	18.80	18.80	18.80	18.80
826	NASDAQ	BPOPM	Tue, Nov 23, 2010	18.80	18.80	18.79	18.80
825	NASDAQ	BPOPM	Mon, Nov 22, 2010	18.85	18.85	18.80	18.80
824	NASDAQ	BPOPM	Fri, Nov 19, 2010	18.50	18.84	18.50	18.80
823	NASDAQ	BPOPM	Thu, Nov 18, 2010	18.33	18.85	18.30	18.80
822	NASDAQ	BPOPM	Tue, Nov 16, 2010	18.85	18.85	18.85	18.85
821	NASDAQ	BPOPM	Mon, Nov 15, 2010	19.05	19.15	18.95	18.95
820	NASDAQ	BPOPM	Fri, Nov 12, 2010	19.30	19.30	18.25	18.97
819	NASDAQ	BPOPM	Thu, Nov 11, 2010	19.25	19.25	19.00	19.18
818	NASDAQ	BPOPM	Wed, Nov 10, 2010	18.63	19.45	18.21	19.10
817	NASDAQ	BPOPM	Tue, Nov 9, 2010	19.00	19.00	18.95	18.95
816	NASDAQ	BPOPM	Mon, Nov 8, 2010	18.89	19.00	18.89	18.95
815	NASDAQ	BPOPM	Fri, Nov 5, 2010	18.89	18.89	18.89	18.89
814	NASDAQ	BPOPM	Fri, Oct 29, 2010	18.96	19.00	18.96	19.00
813	NASDAQ	BPOPM	Thu, Oct 28, 2010	19.00	19.00	19.00	19.00
812	NASDAQ	BPOPM	Wed, Oct 27, 2010	18.51	19.00	18.49	19.00
811	NASDAQ	BPOPM	Tue, Oct 26, 2010	18.63	19.00	18.00	18.90
810	NASDAQ	BPOPM	Mon, Oct 25, 2010	19.00	19.00	18.99	19.00
809	NASDAQ	BPOPM	Fri, Oct 22, 2010	19.00	19.00	19.00	19.00
808	NASDAQ	BPOPM	Thu, Oct 21, 2010	19.00	19.00	19.00	19.00
807	NASDAQ	BPOPM	Wed, Oct 20, 2010	18.67	19.50	18.67	19.50
806	NASDAQ	BPOPM	Tue, Oct 19, 2010	19.50	19.50	19.50	19.50
805	NASDAQ	BPOPM	Mon, Oct 18, 2010	19.50	19.50	19.50	19.50
804	NASDAQ	BPOPM	Wed, Oct 13, 2010	19.50	19.50	19.50	19.50
803	NASDAQ	BPOPM	Wed, Oct 6, 2010	19.50	19.50	19.50	19.50
802	NASDAQ	BPOPM	Tue, Oct 5, 2010	19.50	19.50	19.50	19.50
801	NASDAQ	BPOPM	Mon, Oct 4, 2010	19.00	19.50	19.00	19.50
800	NASDAQ	BPOPM	Fri, Oct 1, 2010	19.47	19.50	19.47	19.50
799	NASDAQ	BPOPM	Thu, Sep 30, 2010	19.50	20.00	19.49	20.00
798	NASDAQ	BPOPM	Wed, Sep 29, 2010	19.50	19.50	18.58	19.50
797	NASDAQ	BPOPM	Tue, Sep 28, 2010	19.19	20.00	19.19	20.00
796	NASDAQ	BPOPM	Mon, Sep 27, 2010	19.19	19.19	19.19	19.19
795	NASDAQ	BPOPM	Fri, Sep 24, 2010	18.70	18.70	18.70	18.70
794	NASDAQ	BPOPM	Thu, Sep 23, 2010	18.81	19.19	18.50	19.19
793	NASDAQ	BPOPM	Wed, Sep 22, 2010	18.75	18.99	18.72	18.72
792	NASDAQ	BPOPM	Tue, Sep 21, 2010	19.35	19.36	19.00	19.10
791	NASDAQ	BPOPM	Fri, Sep 17, 2010	19.91	19.91	19.78	19.78
790	NASDAQ	BPOPM	Thu, Sep 16, 2010	19.88	20.30	19.88	20.00
789	NASDAQ	BPOPM	Wed, Sep 15, 2010	20.23	20.23	18.75	19.90
788	NASDAQ	BPOPM	Tue, Sep 14, 2010	18.90	20.50	18.90	20.22
787	NASDAQ	BPOPM	Mon, Sep 13, 2010	18.90	18.90	18.75	18.75
786	NASDAQ	BPOPM	Wed, Sep 8, 2010	18.75	18.75	18.75	18.75
785	NASDAQ	BPOPM	Tue, Sep 7, 2010	18.00	18.25	18.00	18.25
784	NASDAQ	BPOPM	Fri, Sep 3, 2010	17.75	18.00	17.75	18.00
783	NASDAQ	BPOPM	Thu, Sep 2, 2010	17.25	17.75	17.25	17.75
782	NASDAQ	BPOPM	Wed, Sep 1, 2010	17.50	17.50	17.49	17.50
781	NASDAQ	BPOPM	Tue, Aug 31, 2010	17.50	17.50	17.50	17.50
780	NASDAQ	BPOPM	Wed, Aug 25, 2010	17.00	17.25	17.00	17.25
779	NASDAQ	BPOPM	Tue, Aug 24, 2010	17.50	17.51	17.50	17.51
778	NASDAQ	BPOPM	Tue, Aug 17, 2010	18.00	18.00	18.00	18.00
777	NASDAQ	BPOPM	Fri, Aug 13, 2010	17.99	18.00	17.99	18.00
776	NASDAQ	BPOPM	Mon, Aug 9, 2010	18.00	18.00	18.00	18.00
775	NASDAQ	BPOPM	Thu, Aug 5, 2010	17.70	17.97	17.70	17.97
774	NASDAQ	BPOPM	Wed, Aug 4, 2010	17.71	17.71	17.70	17.70
773	NASDAQ	BPOPM	Mon, Aug 2, 2010	17.92	18.90	17.92	18.90
772	NASDAQ	BPOPM	Mon, Jul 19, 2010	17.55	17.55	17.55	17.55
771	NASDAQ	BPOPM	Fri, Jul 16, 2010	17.57	17.57	17.55	17.56
770	NASDAQ	BPOPM	Wed, Jul 14, 2010	17.55	17.55	17.55	17.55
769	NASDAQ	BPOPM	Mon, Jul 12, 2010	17.39	17.39	16.73	16.73
768	NASDAQ	BPOPM	Tue, Jul 6, 2010	16.00	16.00	15.95	16.00
767	NASDAQ	BPOPM	Thu, Jul 1, 2010	16.02	16.03	16.00	16.00
766	NASDAQ	BPOPM	Wed, Jun 30, 2010	17.37	17.37	17.37	17.37
765	NASDAQ	BPOPM	Fri, Jun 25, 2010	16.98	17.49	16.98	17.49
764	NASDAQ	BPOPM	Thu, Jun 24, 2010	16.42	16.50	15.64	16.50
763	NASDAQ	BPOPM	Mon, Jun 21, 2010	17.45	17.45	16.10	17.43
762	NASDAQ	BPOPM	Fri, Jun 18, 2010	17.43	17.44	17.43	17.44
761	NASDAQ	BPOPM	Wed, Jun 16, 2010	16.21	17.45	16.18	17.45
760	NASDAQ	BPOPM	Tue, Jun 15, 2010	17.00	17.45	17.00	17.45
759	NASDAQ	BPOPM	Mon, Jun 14, 2010	17.50	17.50	16.93	17.48
758	NASDAQ	BPOPM	Wed, Jun 9, 2010	19.05	19.23	18.58	18.58
757	NASDAQ	BPOPM	Tue, Jun 8, 2010	18.97	19.01	18.97	19.01
756	NASDAQ	BPOPM	Thu, Jun 3, 2010	18.97	18.97	18.97	18.97
755	NASDAQ	BPOPM	Mon, May 17, 2010	18.99	19.00	18.97	18.97
754	NASDAQ	BPOPM	Fri, May 14, 2010	19.33	19.33	18.97	18.97
753	NASDAQ	BPOPM	Wed, May 12, 2010	19.25	19.25	19.25	19.25
752	NASDAQ	BPOPM	Tue, May 11, 2010	19.47	19.50	19.11	19.11
751	NASDAQ	BPOPM	Fri, May 7, 2010	19.48	19.50	19.48	19.50
750	NASDAQ	BPOPM	Thu, May 6, 2010	19.30	19.40	19.30	19.30
749	NASDAQ	BPOPM	Wed, May 5, 2010	19.95	20.00	19.30	19.30
748	NASDAQ	BPOPM	Tue, May 4, 2010	19.93	19.95	19.93	19.95
747	NASDAQ	BPOPM	Mon, May 3, 2010	19.80	20.00	19.80	19.85
746	NASDAQ	BPOPM	Fri, Apr 30, 2010	19.80	19.80	19.80	19.80
745	NASDAQ	BPOPM	Wed, Apr 28, 2010	19.64	19.75	19.64	19.75
744	NASDAQ	BPOPM	Tue, Apr 27, 2010	19.75	19.89	19.25	19.26
743	NASDAQ	BPOPM	Mon, Apr 26, 2010	19.10	19.25	19.10	19.25
742	NASDAQ	BPOPM	Fri, Apr 23, 2010	18.00	18.00	18.00	18.00
741	NASDAQ	BPOPM	Thu, Apr 22, 2010	17.62	17.62	17.62	17.62
740	NASDAQ	BPOPM	Tue, Apr 20, 2010	17.43	18.60	17.27	17.31
739	NASDAQ	BPOPM	Fri, Apr 16, 2010	17.83	19.80	17.18	17.20
738	NASDAQ	BPOPM	Thu, Apr 15, 2010	18.05	18.05	17.73	17.82
737	NASDAQ	BPOPM	Tue, Apr 13, 2010	18.87	18.89	17.49	17.49
736	NASDAQ	BPOPM	Mon, Apr 12, 2010	18.88	18.88	18.88	18.88
735	NASDAQ	BPOPM	Fri, Apr 9, 2010	17.79	17.85	17.79	17.85
734	NASDAQ	BPOPM	Thu, Apr 8, 2010	17.47	17.50	17.47	17.50
733	NASDAQ	BPOPM	Mon, Apr 5, 2010	17.05	17.50	17.00	17.47
732	NASDAQ	BPOPM	Wed, Mar 31, 2010	17.00	17.40	17.00	17.40
731	NASDAQ	BPOPM	Tue, Mar 30, 2010	17.09	17.50	17.09	17.50
730	NASDAQ	BPOPM	Fri, Mar 26, 2010	17.00	17.03	17.00	17.00
729	NASDAQ	BPOPM	Thu, Mar 25, 2010	17.08	17.80	17.08	17.80
728	NASDAQ	BPOPM	Wed, Mar 24, 2010	18.00	18.00	17.09	17.90
727	NASDAQ	BPOPM	Tue, Mar 23, 2010	17.47	18.00	17.47	18.00
726	NASDAQ	BPOPM	Thu, Mar 18, 2010	16.16	16.18	16.15	16.15
725	NASDAQ	BPOPM	Wed, Mar 17, 2010	17.00	17.01	16.50	16.50
724	NASDAQ	BPOPM	Tue, Mar 16, 2010	18.00	18.00	16.69	17.01
723	NASDAQ	BPOPM	Mon, Mar 15, 2010	16.03	17.70	16.00	17.70
722	NASDAQ	BPOPM	Mon, Mar 8, 2010	16.20	16.21	15.99	16.00
721	NASDAQ	BPOPM	Fri, Mar 5, 2010	15.00	16.20	15.00	16.20
720	NASDAQ	BPOPM	Thu, Mar 4, 2010	14.80	15.00	14.80	15.00
719	NASDAQ	BPOPM	Mon, Mar 1, 2010	14.28	14.50	14.28	14.50
718	NASDAQ	BPOPM	Thu, Feb 25, 2010	14.01	14.51	14.01	14.23
717	NASDAQ	BPOPM	Wed, Feb 24, 2010	14.80	14.80	14.53	14.53
716	NASDAQ	BPOPM	Tue, Feb 23, 2010	15.00	15.00	15.00	15.00
715	NASDAQ	BPOPM	Mon, Feb 22, 2010	14.93	14.95	14.93	14.95
714	NASDAQ	BPOPM	Tue, Feb 9, 2010	14.00	14.95	14.00	14.95
713	NASDAQ	BPOPM	Tue, Feb 2, 2010	15.00	15.00	15.00	15.00
712	NASDAQ	BPOPM	Tue, Jan 26, 2010	14.90	14.90	14.90	14.90
711	NASDAQ	BPOPM	Thu, Jan 21, 2010	14.65	14.93	14.65	14.93
710	NASDAQ	BPOPM	Wed, Jan 20, 2010	14.51	14.52	14.35	14.35
709	NASDAQ	BPOPM	Tue, Jan 19, 2010	14.50	14.95	14.50	14.95
708	NASDAQ	BPOPM	Wed, Jan 13, 2010	14.98	14.98	14.98	14.98
707	NASDAQ	BPOPM	Tue, Jan 12, 2010	14.50	14.50	13.34	14.36
706	NASDAQ	BPOPM	Fri, Jan 8, 2010	15.00	15.00	15.00	15.00
705	NASDAQ	BPOPM	Tue, Dec 29, 2009	15.05	15.48	15.05	15.48
704	NASDAQ	BPOPM	Mon, Dec 28, 2009	15.55	15.55	15.55	15.55
703	NASDAQ	BPOPM	Mon, Dec 21, 2009	15.50	15.50	14.00	14.00
702	NASDAQ	BPOPM	Thu, Dec 10, 2009	14.75	16.00	14.74	16.00
701	NASDAQ	BPOPM	Wed, Dec 9, 2009	15.50	15.50	15.50	15.50
700	NASDAQ	BPOPM	Tue, Dec 8, 2009	15.50	15.50	15.48	15.50
699	NASDAQ	BPOPM	Mon, Dec 7, 2009	15.50	15.50	15.50	15.50
698	NASDAQ	BPOPM	Fri, Dec 4, 2009	15.30	15.30	15.30	15.30
697	NASDAQ	BPOPM	Thu, Dec 3, 2009	14.51	14.51	14.50	14.50
696	NASDAQ	BPOPM	Tue, Dec 1, 2009	15.47	15.49	15.10	15.34
695	NASDAQ	BPOPM	Mon, Nov 30, 2009	15.03	15.03	15.00	15.00
694	NASDAQ	BPOPM	Fri, Nov 27, 2009	15.50	15.50	15.50	15.50
693	NASDAQ	BPOPM	Wed, Nov 25, 2009	15.47	15.50	15.47	15.50
692	NASDAQ	BPOPM	Tue, Nov 24, 2009	15.60	15.60	15.49	15.49
691	NASDAQ	BPOPM	Mon, Nov 23, 2009	15.62	15.62	15.60	15.60
690	NASDAQ	BPOPM	Fri, Nov 20, 2009	15.50	15.50	15.50	15.50
689	NASDAQ	BPOPM	Thu, Nov 19, 2009	15.90	15.90	15.68	15.90
688	NASDAQ	BPOPM	Tue, Nov 17, 2009	16.00	16.00	15.99	15.99
687	NASDAQ	BPOPM	Mon, Nov 16, 2009	15.70	15.85	15.70	15.85
686	NASDAQ	BPOPM	Fri, Nov 13, 2009	15.70	15.75	15.58	15.58
685	NASDAQ	BPOPM	Thu, Nov 12, 2009	15.77	15.77	15.77	15.77
684	NASDAQ	BPOPM	Wed, Nov 11, 2009	15.98	16.00	15.98	16.00
683	NASDAQ	BPOPM	Tue, Nov 3, 2009	16.19	16.19	16.19	16.19
682	NASDAQ	BPOPM	Fri, Oct 30, 2009	15.56	15.56	15.56	15.56
681	NASDAQ	BPOPM	Wed, Oct 28, 2009	16.05	16.09	16.02	16.02
680	NASDAQ	BPOPM	Tue, Oct 27, 2009	15.85	15.85	15.85	15.85
679	NASDAQ	BPOPM	Mon, Oct 26, 2009	15.85	15.90	15.85	15.90
678	NASDAQ	BPOPM	Tue, Oct 20, 2009	16.20	16.20	16.20	16.20
677	NASDAQ	BPOPM	Mon, Oct 19, 2009	15.91	15.91	15.91	15.91
676	NASDAQ	BPOPM	Thu, Oct 15, 2009	15.91	16.30	15.91	16.20
675	NASDAQ	BPOPM	Wed, Sep 30, 2009	15.65	15.65	15.65	15.65
674	NASDAQ	BPOPM	Tue, Sep 29, 2009	15.61	16.31	15.60	16.31
673	NASDAQ	BPOPM	Wed, Sep 23, 2009	17.20	17.20	17.20	17.20
672	NASDAQ	BPOPM	Mon, Sep 21, 2009	16.46	17.20	16.46	17.20
671	NASDAQ	BPOPM	Fri, Sep 18, 2009	15.54	15.54	15.53	15.53
670	NASDAQ	BPOPM	Thu, Sep 17, 2009	16.00	16.00	16.00	16.00
669	NASDAQ	BPOPM	Wed, Sep 16, 2009	16.00	16.85	16.00	16.85
668	NASDAQ	BPOPM	Tue, Sep 15, 2009	16.45	16.45	16.45	16.45
667	NASDAQ	BPOPM	Mon, Sep 14, 2009	16.25	16.25	16.25	16.25
666	NASDAQ	BPOPM	Thu, Sep 10, 2009	16.00	16.38	16.00	16.38
665	NASDAQ	BPOPM	Wed, Sep 9, 2009	15.28	15.28	15.28	15.28
664	NASDAQ	BPOPM	Tue, Sep 8, 2009	16.01	16.01	16.01	16.01
663	NASDAQ	BPOPM	Mon, Aug 31, 2009	15.26	17.20	14.85	17.20
662	NASDAQ	BPOPM	Fri, Aug 28, 2009	15.75	16.30	14.86	14.86
661	NASDAQ	BPOPM	Wed, Aug 26, 2009	15.50	16.00	15.50	16.00
660	NASDAQ	BPOPM	Tue, Aug 25, 2009	15.30	15.30	15.27	15.27
659	NASDAQ	BPOPM	Mon, Aug 24, 2009	15.06	15.10	14.98	15.10
658	NASDAQ	BPOPM	Fri, Aug 21, 2009	13.61	16.16	13.45	16.00
657	NASDAQ	BPOPM	Thu, Aug 20, 2009	13.66	13.66	13.61	13.61
656	NASDAQ	BPOPM	Wed, Aug 19, 2009	15.39	15.39	13.45	13.45
655	NASDAQ	BPOPM	Tue, Aug 18, 2009	16.22	17.68	15.10	16.00
654	NASDAQ	BPOPM	Mon, Aug 17, 2009	15.31	16.38	15.31	16.22
653	NASDAQ	BPOPM	Fri, Aug 14, 2009	16.19	16.50	15.75	15.90
652	NASDAQ	BPOPM	Thu, Aug 13, 2009	15.49	16.00	15.44	15.80
651	NASDAQ	BPOPM	Wed, Aug 12, 2009	14.94	15.50	14.88	15.00
650	NASDAQ	BPOPM	Tue, Aug 11, 2009	15.63	16.00	14.81	14.81
649	NASDAQ	BPOPM	Mon, Aug 10, 2009	15.89	16.17	14.72	14.72
648	NASDAQ	BPOPM	Fri, Aug 7, 2009	16.57	17.00	15.50	16.60
647	NASDAQ	BPOPM	Thu, Aug 6, 2009	15.45	16.10	15.00	15.15
646	NASDAQ	BPOPM	Wed, Aug 5, 2009	14.69	15.69	14.69	15.50
645	NASDAQ	BPOPM	Tue, Aug 4, 2009	12.50	14.69	12.50	14.69
644	NASDAQ	BPOPM	Mon, Aug 3, 2009	12.50	12.90	11.85	11.85
643	NASDAQ	BPOPM	Tue, Jul 28, 2009	12.50	12.50	12.50	12.50
642	NASDAQ	BPOPM	Mon, Jul 27, 2009	12.80	12.90	12.40	12.50
641	NASDAQ	BPOPM	Fri, Jul 24, 2009	12.00	13.00	11.87	13.00
640	NASDAQ	BPOPM	Thu, Jul 23, 2009	9.90	12.58	9.90	11.25
639	NASDAQ	BPOPM	Wed, Jul 22, 2009	9.74	10.00	9.66	9.90
638	NASDAQ	BPOPM	Tue, Jul 21, 2009	10.80	10.95	9.74	10.19
637	NASDAQ	BPOPM	Mon, Jul 20, 2009	10.95	11.82	10.53	10.53
636	NASDAQ	BPOPM	Fri, Jul 17, 2009	12.00	12.05	10.99	11.10
635	NASDAQ	BPOPM	Thu, Jul 16, 2009	12.78	12.78	12.30	12.50
634	NASDAQ	BPOPM	Wed, Jul 15, 2009	12.30	13.00	12.15	12.90
633	NASDAQ	BPOPM	Tue, Jul 14, 2009	12.02	12.20	12.02	12.10
632	NASDAQ	BPOPM	Mon, Jul 13, 2009	12.00	12.21	11.82	12.00
631	NASDAQ	BPOPM	Fri, Jul 10, 2009	12.90	12.90	12.15	12.18
630	NASDAQ	BPOPM	Thu, Jul 9, 2009	13.16	13.17	12.90	12.90
629	NASDAQ	BPOPM	Wed, Jul 8, 2009	14.33	14.33	13.15	13.15
628	NASDAQ	BPOPM	Tue, Jul 7, 2009	14.82	14.82	14.08	14.58
627	NASDAQ	BPOPM	Mon, Jul 6, 2009	15.50	15.50	15.12	15.12
626	NASDAQ	BPOPM	Thu, Jul 2, 2009	15.60	15.65	15.42	15.50
625	NASDAQ	BPOPM	Wed, Jul 1, 2009	16.30	16.60	16.30	16.40
624	NASDAQ	BPOPM	Tue, Jun 30, 2009	16.65	16.65	16.30	16.30
623	NASDAQ	BPOPM	Mon, Jun 29, 2009	15.95	17.01	15.95	17.00
622	NASDAQ	BPOPM	Fri, Jun 26, 2009	13.99	14.00	13.90	13.90
621	NASDAQ	BPOPM	Thu, Jun 25, 2009	14.00	14.45	13.90	13.90
620	NASDAQ	BPOPM	Wed, Jun 24, 2009	14.80	14.80	14.20	14.20
619	NASDAQ	BPOPM	Tue, Jun 23, 2009	14.80	15.01	14.40	14.80
618	NASDAQ	BPOPM	Mon, Jun 22, 2009	15.10	15.11	15.00	15.04
617	NASDAQ	BPOPM	Fri, Jun 19, 2009	15.36	15.50	15.36	15.50
616	NASDAQ	BPOPM	Thu, Jun 18, 2009	15.35	15.40	15.35	15.40
615	NASDAQ	BPOPM	Wed, Jun 17, 2009	16.00	16.00	15.50	15.50
614	NASDAQ	BPOPM	Tue, Jun 16, 2009	15.75	16.01	15.75	16.00
613	NASDAQ	BPOPM	Mon, Jun 15, 2009	15.05	16.10	15.05	16.10
612	NASDAQ	BPOPM	Fri, Jun 12, 2009	15.15	15.21	15.15	15.21
611	NASDAQ	BPOPM	Thu, Jun 11, 2009	15.60	15.60	15.25	15.25
610	NASDAQ	BPOPM	Wed, Jun 10, 2009	15.23	15.98	15.00	15.60
609	NASDAQ	BPOPM	Tue, Jun 9, 2009	16.80	17.01	14.07	14.49
608	NASDAQ	BPOPM	Mon, Jun 8, 2009	13.25	13.25	13.25	13.25
607	NASDAQ	BPOPM	Tue, Jun 2, 2009	13.15	13.15	13.15	13.15
606	NASDAQ	BPOPM	Mon, Jun 1, 2009	14.50	14.50	13.15	13.15
605	NASDAQ	BPOPM	Fri, May 29, 2009	13.03	13.03	13.03	13.03
604	NASDAQ	BPOPM	Thu, May 28, 2009	12.70	13.40	12.70	13.40
603	NASDAQ	BPOPM	Wed, May 27, 2009	12.70	12.70	12.70	12.70
602	NASDAQ	BPOPM	Thu, May 21, 2009	12.80	12.80	12.80	12.80
601	NASDAQ	BPOPM	Wed, May 20, 2009	12.80	12.80	12.80	12.80
600	NASDAQ	BPOPM	Thu, May 14, 2009	12.65	12.65	12.65	12.65
599	NASDAQ	BPOPM	Tue, May 12, 2009	13.00	13.00	13.00	13.00
598	NASDAQ	BPOPM	Mon, May 11, 2009	13.37	13.37	13.37	13.37
597	NASDAQ	BPOPM	Fri, May 8, 2009	13.10	13.10	13.10	13.10
596	NASDAQ	BPOPM	Thu, May 7, 2009	13.10	13.10	13.00	13.00
595	NASDAQ	BPOPM	Wed, May 6, 2009	13.00	13.00	13.00	13.00
594	NASDAQ	BPOPM	Tue, May 5, 2009	13.00	13.00	13.00	13.00
593	NASDAQ	BPOPM	Mon, May 4, 2009	13.00	13.00	13.00	13.00
592	NASDAQ	BPOPM	Fri, May 1, 2009	12.98	13.00	12.98	13.00
591	NASDAQ	BPOPM	Tue, Apr 28, 2009	13.50	13.51	12.06	12.30
590	NASDAQ	BPOPM	Mon, Apr 27, 2009	13.12	13.43	12.23	13.43
589	NASDAQ	BPOPM	Fri, Apr 24, 2009	13.11	13.11	11.88	12.14
588	NASDAQ	BPOPM	Thu, Apr 23, 2009	13.50	13.50	13.04	13.50
587	NASDAQ	BPOPM	Wed, Apr 22, 2009	14.00	14.00	13.50	13.50
586	NASDAQ	BPOPM	Tue, Apr 21, 2009	13.97	15.00	13.97	15.00
585	NASDAQ	BPOPM	Mon, Apr 20, 2009	13.95	13.95	13.75	13.76
584	NASDAQ	BPOPM	Fri, Apr 17, 2009	13.48	13.50	13.48	13.50
583	NASDAQ	BPOPM	Thu, Apr 16, 2009	13.48	13.50	13.00	13.00
582	NASDAQ	BPOPM	Wed, Apr 15, 2009	13.00	13.50	13.00	13.50
581	NASDAQ	BPOPM	Tue, Apr 14, 2009	12.99	13.00	12.99	13.00
580	NASDAQ	BPOPM	Thu, Apr 9, 2009	12.20	12.20	12.20	12.20
579	NASDAQ	BPOPM	Wed, Apr 8, 2009	12.00	12.50	12.00	12.50
578	NASDAQ	BPOPM	Mon, Apr 6, 2009	12.00	12.00	12.00	12.00
577	NASDAQ	BPOPM	Fri, Apr 3, 2009	12.00	12.00	12.00	12.00
576	NASDAQ	BPOPM	Thu, Apr 2, 2009	10.51	11.50	10.50	11.50
575	NASDAQ	BPOPM	Wed, Apr 1, 2009	10.41	10.41	10.41	10.41
574	NASDAQ	BPOPM	Tue, Mar 31, 2009	10.09	11.90	10.05	10.20
573	NASDAQ	BPOPM	Mon, Mar 30, 2009	11.60	12.00	11.57	11.57
572	NASDAQ	BPOPM	Fri, Mar 27, 2009	12.20	12.20	12.20	12.20
571	NASDAQ	BPOPM	Thu, Mar 26, 2009	11.80	12.10	11.80	12.10
570	NASDAQ	BPOPM	Tue, Mar 24, 2009	11.58	12.98	11.57	12.40
569	NASDAQ	BPOPM	Mon, Mar 23, 2009	11.57	11.60	11.57	11.60
568	NASDAQ	BPOPM	Fri, Mar 20, 2009	12.37	13.00	12.37	13.00
567	NASDAQ	BPOPM	Thu, Mar 19, 2009	12.37	12.37	12.37	12.37
566	NASDAQ	BPOPM	Wed, Mar 18, 2009	12.37	13.00	12.37	13.00
565	NASDAQ	BPOPM	Mon, Mar 16, 2009	13.00	13.00	13.00	13.00
564	NASDAQ	BPOPM	Thu, Mar 12, 2009	12.37	13.00	12.37	13.00
563	NASDAQ	BPOPM	Wed, Mar 11, 2009	12.50	12.50	12.50	12.50
562	NASDAQ	BPOPM	Mon, Mar 9, 2009	13.25	13.49	13.25	13.26
561	NASDAQ	BPOPM	Fri, Mar 6, 2009	11.48	11.50	11.23	13.00
560	NASDAQ	BPOPM	Thu, Mar 5, 2009	10.05	10.10	10.00	10.10
559	NASDAQ	BPOPM	Wed, Mar 4, 2009	11.00	11.50	10.00	10.05
558	NASDAQ	BPOPM	Tue, Mar 3, 2009	10.03	10.18	10.00	10.00
557	NASDAQ	BPOPM	Mon, Mar 2, 2009	10.01	10.01	10.00	10.00
556	NASDAQ	BPOPM	Fri, Feb 27, 2009	9.00	10.00	9.00	10.00
555	NASDAQ	BPOPM	Thu, Feb 26, 2009	8.00	9.10	7.76	8.80
554	NASDAQ	BPOPM	Wed, Feb 25, 2009	7.75	8.41	7.50	8.05
553	NASDAQ	BPOPM	Tue, Feb 24, 2009	6.20	7.25	4.26	7.25
552	NASDAQ	BPOPM	Mon, Feb 23, 2009	8.15	8.50	6.02	6.02
551	NASDAQ	BPOPM	Fri, Feb 20, 2009	10.31	10.82	9.15	9.15
550	NASDAQ	BPOPM	Thu, Feb 19, 2009	13.06	13.06	10.14	10.14
549	NASDAQ	BPOPM	Wed, Feb 18, 2009	15.25	15.25	13.04	13.04
548	NASDAQ	BPOPM	Tue, Feb 17, 2009	16.00	16.00	16.00	16.00
547	NASDAQ	BPOPM	Fri, Feb 13, 2009	16.00	16.01	16.00	16.00
546	NASDAQ	BPOPM	Thu, Feb 12, 2009	17.50	17.50	17.50	17.50
545	NASDAQ	BPOPM	Fri, Feb 6, 2009	17.00	17.75	17.00	17.75
544	NASDAQ	BPOPM	Thu, Feb 5, 2009	17.74	17.75	17.74	17.74
543	NASDAQ	BPOPM	Wed, Feb 4, 2009	17.00	17.74	16.52	17.72
542	NASDAQ	BPOPM	Tue, Feb 3, 2009	17.75	17.75	17.75	17.75
541	NASDAQ	BPOPM	Wed, Jan 28, 2009	17.75	18.00	17.75	18.00
540	NASDAQ	BPOPM	Mon, Jan 26, 2009	18.00	18.00	18.00	18.00
539	NASDAQ	BPOPM	Fri, Jan 23, 2009	18.75	18.75	18.74	18.74
538	NASDAQ	BPOPM	Tue, Jan 20, 2009	20.00	20.00	20.00	20.00
537	NASDAQ	BPOPM	Wed, Jan 14, 2009	21.00	21.00	21.00	21.00
536	NASDAQ	BPOPM	Wed, Jan 7, 2009	21.00	21.00	21.00	21.00
535	NASDAQ	BPOPM	Wed, Dec 31, 2008	21.00	21.00	20.99	20.99
534	NASDAQ	BPOPM	Wed, Dec 24, 2008	20.50	20.50	20.50	20.50
533	NASDAQ	BPOPM	Tue, Dec 23, 2008	20.50	20.50	20.49	20.50
532	NASDAQ	BPOPM	Mon, Dec 22, 2008	19.07	19.50	19.07	19.50
531	NASDAQ	BPOPM	Thu, Dec 18, 2008	20.00	20.00	19.92	19.99
530	NASDAQ	BPOPM	Wed, Dec 17, 2008	19.01	19.01	19.00	19.00
529	NASDAQ	BPOPM	Mon, Dec 15, 2008	20.00	20.00	19.01	19.01
528	NASDAQ	BPOPM	Wed, Dec 10, 2008	20.00	20.00	20.00	20.00
527	NASDAQ	BPOPM	Tue, Dec 9, 2008	19.50	19.50	19.50	19.50
526	NASDAQ	BPOPM	Fri, Dec 5, 2008	20.00	20.00	20.00	20.00
525	NASDAQ	BPOPM	Tue, Dec 2, 2008	20.00	20.00	19.04	19.04
524	NASDAQ	BPOPM	Mon, Dec 1, 2008	19.89	20.00	19.89	20.00
523	NASDAQ	BPOPM	Wed, Nov 26, 2008	19.00	19.01	19.00	19.01
522	NASDAQ	BPOPM	Tue, Nov 25, 2008	19.01	19.01	19.01	19.01
521	NASDAQ	BPOPM	Fri, Nov 21, 2008	19.03	19.03	19.00	19.00
520	NASDAQ	BPOPM	Thu, Nov 20, 2008	19.92	19.96	19.01	19.74
519	NASDAQ	BPOPM	Wed, Nov 19, 2008	19.00	19.01	19.00	19.00
518	NASDAQ	BPOPM	Tue, Nov 18, 2008	18.49	19.00	18.00	19.00
517	NASDAQ	BPOPM	Mon, Nov 17, 2008	18.00	18.00	17.21	17.21
516	NASDAQ	BPOPM	Fri, Nov 14, 2008	18.54	19.50	18.00	18.00
515	NASDAQ	BPOPM	Thu, Nov 13, 2008	17.89	17.89	17.89	17.89
514	NASDAQ	BPOPM	Wed, Nov 12, 2008	18.22	18.25	18.22	18.25
513	NASDAQ	BPOPM	Fri, Nov 7, 2008	18.17	18.24	18.14	18.19
512	NASDAQ	BPOPM	Thu, Nov 6, 2008	17.04	17.04	17.00	17.00
511	NASDAQ	BPOPM	Wed, Nov 5, 2008	17.01	17.01	17.00	17.00
510	NASDAQ	BPOPM	Mon, Nov 3, 2008	17.01	17.01	16.77	16.77
509	NASDAQ	BPOPM	Fri, Oct 31, 2008	16.85	16.85	16.79	16.79
508	NASDAQ	BPOPM	Tue, Oct 28, 2008	17.00	18.00	17.00	18.00
507	NASDAQ	BPOPM	Fri, Oct 24, 2008	16.76	17.96	16.75	17.96
506	NASDAQ	BPOPM	Wed, Oct 22, 2008	17.51	17.51	17.00	17.50
505	NASDAQ	BPOPM	Tue, Oct 21, 2008	18.25	18.25	17.76	17.76
504	NASDAQ	BPOPM	Mon, Oct 20, 2008	20.96	20.98	18.50	18.50
503	NASDAQ	BPOPM	Fri, Oct 17, 2008	18.83	19.00	18.77	18.77
502	NASDAQ	BPOPM	Wed, Oct 15, 2008	20.90	20.90	20.90	20.90
501	NASDAQ	BPOPM	Tue, Oct 14, 2008	21.00	21.00	21.00	21.00
500	NASDAQ	BPOPM	Mon, Oct 13, 2008	20.00	20.50	20.00	20.50
499	NASDAQ	BPOPM	Thu, Oct 9, 2008	20.00	20.00	20.00	20.00
498	NASDAQ	BPOPM	Mon, Oct 6, 2008	20.00	20.00	20.00	20.00
497	NASDAQ	BPOPM	Fri, Oct 3, 2008	19.77	20.00	19.77	20.00
496	NASDAQ	BPOPM	Wed, Oct 1, 2008	19.85	20.00	17.00	19.89
495	NASDAQ	BPOPM	Tue, Sep 30, 2008	19.80	20.98	19.80	20.98
494	NASDAQ	BPOPM	Mon, Sep 29, 2008	20.00	20.00	20.00	20.00
493	NASDAQ	BPOPM	Fri, Sep 26, 2008	19.99	20.89	19.50	20.89
492	NASDAQ	BPOPM	Thu, Sep 25, 2008	21.00	21.00	20.00	20.00
491	NASDAQ	BPOPM	Tue, Sep 23, 2008	21.09	21.09	20.50	21.09
490	NASDAQ	BPOPM	Mon, Sep 22, 2008	20.05	20.05	19.99	19.99
489	NASDAQ	BPOPM	Fri, Sep 19, 2008	20.36	20.36	20.00	20.00
488	NASDAQ	BPOPM	Tue, Sep 16, 2008	20.31	20.35	20.31	20.35
487	NASDAQ	BPOPM	Mon, Sep 15, 2008	21.75	21.75	21.01	21.01
486	NASDAQ	BPOPM	Fri, Sep 12, 2008	21.00	21.00	20.57	21.00
485	NASDAQ	BPOPM	Thu, Sep 11, 2008	21.25	21.25	21.13	21.13
484	NASDAQ	BPOPM	Wed, Sep 10, 2008	22.50	22.50	21.27	21.27
483	NASDAQ	BPOPM	Mon, Sep 8, 2008	21.50	22.03	21.50	22.00
482	NASDAQ	BPOPM	Fri, Sep 5, 2008	21.25	21.98	21.25	21.98
481	NASDAQ	BPOPM	Thu, Sep 4, 2008	21.49	21.49	21.49	21.49
480	NASDAQ	BPOPM	Wed, Sep 3, 2008	20.98	21.46	20.98	21.21
479	NASDAQ	BPOPM	Tue, Sep 2, 2008	20.70	20.72	20.70	20.70
478	NASDAQ	BPOPM	Fri, Aug 29, 2008	21.05	21.05	21.05	21.05
477	NASDAQ	BPOPM	Thu, Aug 28, 2008	20.75	21.00	20.70	21.00
476	NASDAQ	BPOPM	Wed, Aug 27, 2008	20.55	20.60	20.55	20.60
475	NASDAQ	BPOPM	Tue, Aug 26, 2008	20.84	20.97	20.53	20.71
474	NASDAQ	BPOPM	Mon, Aug 25, 2008	20.51	20.51	20.51	20.51
473	NASDAQ	BPOPM	Wed, Aug 20, 2008	20.50	20.50	20.50	20.50
472	NASDAQ	BPOPM	Tue, Aug 19, 2008	20.68	20.68	20.67	20.67
471	NASDAQ	BPOPM	Mon, Aug 18, 2008	21.00	21.00	20.91	21.00
470	NASDAQ	BPOPM	Fri, Aug 15, 2008	21.00	21.04	21.00	21.00
469	NASDAQ	BPOPM	Thu, Aug 14, 2008	20.50	21.00	20.50	21.00
468	NASDAQ	BPOPM	Tue, Aug 12, 2008	20.50	20.50	20.50	20.50
467	NASDAQ	BPOPM	Thu, Aug 7, 2008	20.50	20.50	20.50	20.50
466	NASDAQ	BPOPM	Wed, Aug 6, 2008	20.51	20.51	20.50	20.50
465	NASDAQ	BPOPM	Fri, Aug 1, 2008	19.36	20.45	19.35	20.45
464	NASDAQ	BPOPM	Tue, Jul 29, 2008	20.24	20.25	20.24	20.25
463	NASDAQ	BPOPM	Mon, Jul 28, 2008	19.65	19.65	19.65	19.65
462	NASDAQ	BPOPM	Thu, Jul 24, 2008	20.25	20.25	19.27	19.27
461	NASDAQ	BPOPM	Tue, Jul 22, 2008	20.25	20.25	20.25	20.25
460	NASDAQ	BPOPM	Fri, Jul 18, 2008	20.25	20.25	20.25	20.25
459	NASDAQ	BPOPM	Thu, Jul 17, 2008	20.23	20.24	20.23	20.24
458	NASDAQ	BPOPM	Tue, Jul 15, 2008	20.14	20.14	20.00	20.00
457	NASDAQ	BPOPM	Mon, Jul 14, 2008	21.00	21.00	21.00	21.00
456	NASDAQ	BPOPM	Fri, Jul 11, 2008	20.25	21.49	20.25	21.49
455	NASDAQ	BPOPM	Wed, Jul 9, 2008	21.11	21.11	20.24	20.50
454	NASDAQ	BPOPM	Tue, Jul 8, 2008	21.10	21.49	21.10	21.49
453	NASDAQ	BPOPM	Tue, Jul 1, 2008	22.22	22.50	22.22	22.50
452	NASDAQ	BPOPM	Mon, Jun 30, 2008	21.14	21.55	21.01	21.01
451	NASDAQ	BPOPM	Fri, Jun 27, 2008	21.56	21.56	21.10	21.10
450	NASDAQ	BPOPM	Tue, Jun 24, 2008	21.51	21.51	21.50	21.50
449	NASDAQ	BPOPM	Fri, Jun 20, 2008	21.50	22.00	21.49	22.00
448	NASDAQ	BPOPM	Thu, Jun 19, 2008	23.25	23.25	22.00	22.00
447	NASDAQ	BPOPM	Wed, Jun 18, 2008	22.00	22.00	21.99	22.00
446	NASDAQ	BPOPM	Tue, Jun 17, 2008	22.12	22.37	22.07	22.10
445	NASDAQ	BPOPM	Mon, Jun 16, 2008	22.45	22.50	22.38	22.38
444	NASDAQ	BPOPM	Wed, Jun 11, 2008	23.05	23.05	22.50	22.50
443	NASDAQ	BPOPM	Tue, Jun 10, 2008	23.00	23.00	23.00	23.00
442	NASDAQ	BPOPM	Mon, Jun 9, 2008	23.25	23.25	23.00	23.00
441	NASDAQ	BPOPM	Fri, Jun 6, 2008	23.12	23.15	23.12	23.15
440	NASDAQ	BPOPM	Tue, Jun 3, 2008	23.00	23.00	22.50	22.50
439	NASDAQ	BPOPM	Fri, May 30, 2008	22.64	22.65	22.64	22.65
438	NASDAQ	BPOPM	Thu, May 29, 2008	22.58	22.60	22.54	22.60
437	NASDAQ	BPOPM	Wed, May 28, 2008	22.25	22.25	22.25	22.25
436	NASDAQ	BPOPM	Tue, May 27, 2008	21.65	22.00	21.40	22.00
435	NASDAQ	BPOPM	Wed, May 21, 2008	22.45	22.45	22.45	22.45
434	NASDAQ	BPOPM	Mon, May 19, 2008	21.84	22.71	21.80	22.71
433	NASDAQ	BPOPM	Thu, May 15, 2008	22.12	22.12	21.80	21.80
432	NASDAQ	BPOPM	Wed, May 14, 2008	22.11	22.11	22.11	22.11
431	NASDAQ	BPOPM	Thu, May 8, 2008	23.00	23.47	23.00	23.47
430	NASDAQ	BPOPM	Tue, May 6, 2008	23.55	23.55	23.26	23.26
429	NASDAQ	BPOPM	Fri, May 2, 2008	23.76	23.76	23.75	23.75
428	NASDAQ	BPOPM	Thu, May 1, 2008	23.76	23.76	23.75	23.75
427	NASDAQ	BPOPM	Wed, Apr 30, 2008	23.97	24.00	23.97	24.00
426	NASDAQ	BPOPM	Tue, Apr 29, 2008	24.02	24.02	23.75	23.75
425	NASDAQ	BPOPM	Mon, Apr 28, 2008	24.30	24.30	24.25	24.25
424	NASDAQ	BPOPM	Fri, Apr 25, 2008	24.25	24.25	24.25	24.25
423	NASDAQ	BPOPM	Wed, Apr 23, 2008	24.35	24.35	24.25	24.25
422	NASDAQ	BPOPM	Mon, Apr 21, 2008	24.37	24.86	24.35	24.35
421	NASDAQ	BPOPM	Fri, Apr 18, 2008	24.84	24.90	24.84	24.90
420	NASDAQ	BPOPM	Thu, Apr 17, 2008	24.14	24.25	24.12	24.25
419	NASDAQ	BPOPM	Wed, Apr 16, 2008	24.25	24.25	23.76	24.25
418	NASDAQ	BPOPM	Tue, Apr 15, 2008	24.15	24.15	24.15	24.15
417	NASDAQ	BPOPM	Mon, Apr 14, 2008	24.25	24.25	24.25	24.25
416	NASDAQ	BPOPM	Fri, Apr 11, 2008	24.12	24.60	24.12	24.60
415	NASDAQ	BPOPM	Thu, Apr 10, 2008	24.26	24.26	24.26	24.26
414	NASDAQ	BPOPM	Wed, Apr 9, 2008	24.50	24.51	24.50	24.51
413	NASDAQ	BPOPM	Tue, Apr 8, 2008	24.01	24.61	24.01	24.61
412	NASDAQ	BPOPM	Mon, Apr 7, 2008	23.87	24.50	23.87	24.50
411	NASDAQ	BPOPM	Thu, Apr 3, 2008	23.76	23.87	23.76	23.87
410	NASDAQ	BPOPM	Wed, Apr 2, 2008	23.54	23.54	23.14	23.14
409	NASDAQ	BPOPM	Tue, Apr 1, 2008	23.00	23.00	23.00	23.00
408	NASDAQ	BPOPM	Mon, Mar 31, 2008	23.01	23.03	23.00	23.00
407	NASDAQ	BPOPM	Fri, Mar 28, 2008	23.15	23.15	23.15	23.15
406	NASDAQ	BPOPM	Thu, Mar 27, 2008	23.05	23.05	23.05	23.05
405	NASDAQ	BPOPM	Tue, Mar 25, 2008	23.69	23.70	23.69	23.70
404	NASDAQ	BPOPM	Thu, Mar 20, 2008	22.05	22.51	22.02	22.51
403	NASDAQ	BPOPM	Wed, Mar 19, 2008	23.21	23.71	23.21	23.71
402	NASDAQ	BPOPM	Tue, Mar 18, 2008	22.75	23.00	22.75	22.99
401	NASDAQ	BPOPM	Mon, Mar 17, 2008	21.90	22.94	20.65	21.47
400	NASDAQ	BPOPM	Fri, Mar 14, 2008	23.86	23.86	22.50	22.75
399	NASDAQ	BPOPM	Thu, Mar 13, 2008	23.87	23.87	23.87	23.87
398	NASDAQ	BPOPM	Wed, Mar 12, 2008	24.07	24.07	24.00	24.00
397	NASDAQ	BPOPM	Tue, Mar 11, 2008	24.50	24.50	24.46	24.46
396	NASDAQ	BPOPM	Fri, Mar 7, 2008	24.51	24.51	24.51	24.51
395	NASDAQ	BPOPM	Thu, Mar 6, 2008	24.54	24.54	24.54	24.54
394	NASDAQ	BPOPM	Wed, Mar 5, 2008	24.16	24.59	24.13	24.59
393	NASDAQ	BPOPM	Mon, Mar 3, 2008	24.43	24.43	24.00	24.16
392	NASDAQ	BPOPM	Fri, Feb 29, 2008	24.37	24.37	24.36	24.36
391	NASDAQ	BPOPM	Tue, Feb 26, 2008	24.58	24.58	24.34	24.42
390	NASDAQ	BPOPM	Mon, Feb 25, 2008	24.61	24.61	24.55	24.55
389	NASDAQ	BPOPM	Tue, Feb 19, 2008	24.39	24.39	24.39	24.39
388	NASDAQ	BPOPM	Thu, Feb 14, 2008	24.28	24.28	24.28	24.28
387	NASDAQ	BPOPM	Wed, Feb 13, 2008	24.75	24.85	24.75	24.85
386	NASDAQ	BPOPM	Tue, Feb 12, 2008	24.70	24.80	24.70	24.75
385	NASDAQ	BPOPM	Mon, Feb 11, 2008	24.61	24.61	24.03	24.03
384	NASDAQ	BPOPM	Fri, Feb 8, 2008	24.70	24.70	24.70	24.70
383	NASDAQ	BPOPM	Thu, Feb 7, 2008	24.67	24.71	24.67	24.69
382	NASDAQ	BPOPM	Wed, Feb 6, 2008	24.74	24.74	24.74	24.74
381	NASDAQ	BPOPM	Tue, Feb 5, 2008	24.55	24.71	24.55	24.70
380	NASDAQ	BPOPM	Fri, Feb 1, 2008	24.50	24.50	23.90	23.90
379	NASDAQ	BPOPM	Thu, Jan 31, 2008	24.25	24.25	24.25	24.25
378	NASDAQ	BPOPM	Tue, Jan 29, 2008	24.25	24.25	23.81	24.00
377	NASDAQ	BPOPM	Mon, Jan 28, 2008	24.25	24.50	24.25	24.50
376	NASDAQ	BPOPM	Fri, Jan 25, 2008	24.50	24.50	23.85	23.85
375	NASDAQ	BPOPM	Thu, Jan 24, 2008	24.10	24.10	24.10	24.10
374	NASDAQ	BPOPM	Tue, Jan 22, 2008	24.65	24.70	23.85	23.85
373	NASDAQ	BPOPM	Fri, Jan 18, 2008	24.68	24.68	24.60	24.65
372	NASDAQ	BPOPM	Thu, Jan 17, 2008	24.60	24.60	24.60	24.60
371	NASDAQ	BPOPM	Wed, Jan 16, 2008	24.70	24.72	24.70	24.70
370	NASDAQ	BPOPM	Tue, Jan 15, 2008	24.79	24.79	24.79	24.79
369	NASDAQ	BPOPM	Mon, Jan 14, 2008	24.60	24.80	24.60	24.80
368	NASDAQ	BPOPM	Fri, Jan 11, 2008	24.80	24.80	24.70	24.70
367	NASDAQ	BPOPM	Thu, Jan 10, 2008	24.95	24.95	24.70	24.78
366	NASDAQ	BPOPM	Tue, Jan 8, 2008	24.87	24.90	24.87	24.90
365	NASDAQ	BPOPM	Mon, Jan 7, 2008	24.56	24.56	24.50	24.50
364	NASDAQ	BPOPM	Fri, Jan 4, 2008	24.70	24.70	24.70	24.70
363	NASDAQ	BPOPM	Wed, Jan 2, 2008	24.55	24.78	23.86	24.40
362	NASDAQ	BPOPM	Mon, Dec 31, 2007	24.03	24.03	24.00	24.00
361	NASDAQ	BPOPM	Fri, Dec 28, 2007	24.39	24.50	24.39	24.50
360	NASDAQ	BPOPM	Mon, Dec 24, 2007	24.35	24.35	24.35	24.35
359	NASDAQ	BPOPM	Fri, Dec 21, 2007	24.35	24.35	24.35	24.35
358	NASDAQ	BPOPM	Tue, Dec 18, 2007	24.28	24.30	24.28	24.30
357	NASDAQ	BPOPM	Mon, Dec 17, 2007	24.30	24.30	24.30	24.30
356	NASDAQ	BPOPM	Tue, Dec 11, 2007	24.15	24.25	23.61	23.61
355	NASDAQ	BPOPM	Mon, Dec 10, 2007	23.60	23.60	23.53	23.53
354	NASDAQ	BPOPM	Fri, Dec 7, 2007	23.68	23.68	23.55	23.56
353	NASDAQ	BPOPM	Mon, Dec 3, 2007	24.00	24.01	23.56	24.00
352	NASDAQ	BPOPM	Thu, Nov 29, 2007	23.52	23.52	23.50	23.50
351	NASDAQ	BPOPM	Wed, Nov 28, 2007	23.56	23.56	23.53	23.53
350	NASDAQ	BPOPM	Tue, Nov 27, 2007	23.50	23.50	23.50	23.50
349	NASDAQ	BPOPM	Mon, Nov 26, 2007	23.56	24.25	23.07	24.25
348	NASDAQ	BPOPM	Tue, Nov 20, 2007	23.59	23.59	23.56	23.56
347	NASDAQ	BPOPM	Mon, Nov 19, 2007	23.75	23.76	23.56	23.56
346	NASDAQ	BPOPM	Thu, Nov 15, 2007	23.55	23.55	23.55	23.55
345	NASDAQ	BPOPM	Wed, Nov 14, 2007	22.94	23.88	22.90	23.50
344	NASDAQ	BPOPM	Tue, Nov 13, 2007	22.96	22.96	22.96	22.96
343	NASDAQ	BPOPM	Mon, Nov 12, 2007	23.88	23.89	23.88	23.89
342	NASDAQ	BPOPM	Fri, Nov 9, 2007	23.89	23.89	22.70	22.70
341	NASDAQ	BPOPM	Thu, Nov 8, 2007	23.00	23.00	23.00	23.00
340	NASDAQ	BPOPM	Tue, Nov 6, 2007	23.00	23.00	23.00	23.00
339	NASDAQ	BPOPM	Mon, Nov 5, 2007	22.85	22.85	22.85	22.85
338	NASDAQ	BPOPM	Fri, Nov 2, 2007	23.60	23.60	22.95	22.95
337	NASDAQ	BPOPM	Thu, Nov 1, 2007	23.32	23.60	23.20	23.60
336	NASDAQ	BPOPM	Wed, Oct 31, 2007	23.34	23.34	23.34	23.34
335	NASDAQ	BPOPM	Tue, Oct 30, 2007	23.49	23.94	23.48	23.94
334	NASDAQ	BPOPM	Mon, Oct 29, 2007	23.78	23.94	23.78	23.94
333	NASDAQ	BPOPM	Fri, Oct 26, 2007	23.54	23.66	23.54	23.66
332	NASDAQ	BPOPM	Wed, Oct 24, 2007	23.64	23.64	23.48	23.48
331	NASDAQ	BPOPM	Tue, Oct 23, 2007	23.30	23.70	23.30	23.70
330	NASDAQ	BPOPM	Mon, Oct 22, 2007	23.38	23.51	23.27	23.27
329	NASDAQ	BPOPM	Fri, Oct 19, 2007	23.39	23.39	23.39	23.39
328	NASDAQ	BPOPM	Thu, Oct 18, 2007	23.27	23.47	23.27	23.47
327	NASDAQ	BPOPM	Wed, Oct 17, 2007	23.38	23.38	23.26	23.26
326	NASDAQ	BPOPM	Mon, Oct 15, 2007	23.60	23.60	23.60	23.60
325	NASDAQ	BPOPM	Wed, Oct 10, 2007	23.60	23.70	23.59	23.70
324	NASDAQ	BPOPM	Tue, Oct 9, 2007	23.53	23.54	23.53	23.54
323	NASDAQ	BPOPM	Mon, Oct 8, 2007	23.30	23.55	23.30	23.54
322	NASDAQ	BPOPM	Fri, Oct 5, 2007	23.30	23.40	23.30	23.40
321	NASDAQ	BPOPM	Wed, Oct 3, 2007	23.24	23.25	23.24	23.24
320	NASDAQ	BPOPM	Mon, Oct 1, 2007	23.06	23.06	23.06	23.06
319	NASDAQ	BPOPM	Thu, Sep 27, 2007	23.39	23.39	23.39	23.39
318	NASDAQ	BPOPM	Wed, Sep 26, 2007	23.30	23.30	23.25	23.25
317	NASDAQ	BPOPM	Tue, Sep 25, 2007	23.07	23.13	23.07	23.13
316	NASDAQ	BPOPM	Mon, Sep 24, 2007	23.07	23.25	23.00	23.07
315	NASDAQ	BPOPM	Fri, Sep 21, 2007	23.00	23.00	23.00	23.00
314	NASDAQ	BPOPM	Thu, Sep 20, 2007	22.91	23.20	22.61	22.83
313	NASDAQ	BPOPM	Wed, Sep 19, 2007	23.05	23.05	23.05	23.05
312	NASDAQ	BPOPM	Thu, Sep 13, 2007	23.34	23.34	23.34	23.34
311	NASDAQ	BPOPM	Wed, Sep 12, 2007	22.99	23.01	22.98	22.99
310	NASDAQ	BPOPM	Tue, Sep 11, 2007	23.31	23.31	23.00	23.00
309	NASDAQ	BPOPM	Mon, Sep 10, 2007	23.60	23.60	23.31	23.31
308	NASDAQ	BPOPM	Fri, Sep 7, 2007	23.40	23.40	23.40	23.40
307	NASDAQ	BPOPM	Thu, Sep 6, 2007	23.40	23.60	23.20	23.60
306	NASDAQ	BPOPM	Wed, Sep 5, 2007	23.60	23.60	23.60	23.60
305	NASDAQ	BPOPM	Tue, Sep 4, 2007	23.44	23.50	23.44	23.49
304	NASDAQ	BPOPM	Fri, Aug 31, 2007	23.07	23.44	22.91	23.44
303	NASDAQ	BPOPM	Thu, Aug 30, 2007	23.04	23.40	22.94	23.40
302	NASDAQ	BPOPM	Tue, Aug 28, 2007	23.34	23.40	23.25	23.25
301	NASDAQ	BPOPM	Mon, Aug 27, 2007	22.98	23.34	22.93	23.25
300	NASDAQ	BPOPM	Fri, Aug 24, 2007	22.87	23.15	22.87	23.15
299	NASDAQ	BPOPM	Thu, Aug 23, 2007	22.87	22.87	22.85	22.85
298	NASDAQ	BPOPM	Wed, Aug 22, 2007	22.87	22.87	22.87	22.87
297	NASDAQ	BPOPM	Tue, Aug 21, 2007	22.70	22.87	22.70	22.87
296	NASDAQ	BPOPM	Mon, Aug 20, 2007	22.90	22.90	22.55	22.61
295	NASDAQ	BPOPM	Fri, Aug 17, 2007	22.36	22.84	22.36	22.51
294	NASDAQ	BPOPM	Thu, Aug 16, 2007	22.40	22.40	22.26	22.26
293	NASDAQ	BPOPM	Wed, Aug 15, 2007	22.20	22.20	22.20	22.20
292	NASDAQ	BPOPM	Tue, Aug 14, 2007	22.44	22.44	22.00	22.00
291	NASDAQ	BPOPM	Thu, Aug 9, 2007	22.35	22.35	22.35	22.35
290	NASDAQ	BPOPM	Wed, Aug 8, 2007	22.36	22.36	22.30	22.30
289	NASDAQ	BPOPM	Mon, Aug 6, 2007	22.40	22.43	22.36	22.36
288	NASDAQ	BPOPM	Fri, Aug 3, 2007	22.75	22.75	22.75	22.75
287	NASDAQ	BPOPM	Thu, Aug 2, 2007	22.85	22.85	22.85	22.85
286	NASDAQ	BPOPM	Wed, Aug 1, 2007	22.75	22.85	22.75	22.85
285	NASDAQ	BPOPM	Tue, Jul 31, 2007	22.67	22.75	22.60	22.63
284	NASDAQ	BPOPM	Mon, Jul 30, 2007	22.55	22.70	22.55	22.56
283	NASDAQ	BPOPM	Fri, Jul 27, 2007	22.53	22.74	22.53	22.74
282	NASDAQ	BPOPM	Thu, Jul 26, 2007	22.71	23.00	22.55	22.99
281	NASDAQ	BPOPM	Wed, Jul 25, 2007	23.04	23.04	23.00	23.00
280	NASDAQ	BPOPM	Tue, Jul 24, 2007	23.39	23.40	23.39	23.40
279	NASDAQ	BPOPM	Mon, Jul 23, 2007	23.29	23.44	23.29	23.35
278	NASDAQ	BPOPM	Fri, Jul 20, 2007	22.99	23.15	22.99	23.00
277	NASDAQ	BPOPM	Thu, Jul 19, 2007	23.17	23.20	23.00	23.00
276	NASDAQ	BPOPM	Wed, Jul 18, 2007	22.85	22.85	22.85	22.85
275	NASDAQ	BPOPM	Tue, Jul 17, 2007	23.00	23.00	23.00	23.00
274	NASDAQ	BPOPM	Mon, Jul 16, 2007	23.00	23.00	22.95	22.95
273	NASDAQ	BPOPM	Fri, Jul 13, 2007	23.10	23.10	23.01	23.01
272	NASDAQ	BPOPM	Thu, Jul 12, 2007	23.14	23.14	23.01	23.10
271	NASDAQ	BPOPM	Wed, Jul 11, 2007	23.17	23.17	23.16	23.16
270	NASDAQ	BPOPM	Mon, Jul 9, 2007	23.33	23.60	23.33	23.60
269	NASDAQ	BPOPM	Fri, Jul 6, 2007	23.50	23.50	23.20	23.20
268	NASDAQ	BPOPM	Thu, Jul 5, 2007	23.50	23.50	23.50	23.50
267	NASDAQ	BPOPM	Tue, Jul 3, 2007	23.58	23.60	23.58	23.60
266	NASDAQ	BPOPM	Mon, Jul 2, 2007	23.46	23.46	23.30	23.30
265	NASDAQ	BPOPM	Fri, Jun 29, 2007	23.46	23.60	23.45	23.60
264	NASDAQ	BPOPM	Tue, Jun 26, 2007	23.90	23.90	23.56	23.56
263	NASDAQ	BPOPM	Mon, Jun 25, 2007	23.60	23.89	23.55	23.89
262	NASDAQ	BPOPM	Fri, Jun 22, 2007	23.65	23.98	23.65	23.98
261	NASDAQ	BPOPM	Thu, Jun 21, 2007	24.00	24.00	23.65	23.68
260	NASDAQ	BPOPM	Wed, Jun 20, 2007	23.94	23.94	23.65	23.66
259	NASDAQ	BPOPM	Tue, Jun 19, 2007	24.18	24.25	23.93	23.93
258	NASDAQ	BPOPM	Mon, Jun 18, 2007	24.11	24.11	24.00	24.01
257	NASDAQ	BPOPM	Fri, Jun 15, 2007	24.10	24.49	24.10	24.11
256	NASDAQ	BPOPM	Thu, Jun 14, 2007	24.40	24.40	24.10	24.10
255	NASDAQ	BPOPM	Wed, Jun 13, 2007	24.49	24.49	24.35	24.36
254	NASDAQ	BPOPM	Tue, Jun 12, 2007	24.39	24.39	24.35	24.36
253	NASDAQ	BPOPM	Mon, Jun 11, 2007	24.39	24.75	24.35	24.35
252	NASDAQ	BPOPM	Fri, Jun 8, 2007	24.50	24.50	24.50	24.50
251	NASDAQ	BPOPM	Thu, Jun 7, 2007	24.51	24.51	24.50	24.50
250	NASDAQ	BPOPM	Wed, Jun 6, 2007	24.75	24.75	24.61	24.61
249	NASDAQ	BPOPM	Tue, Jun 5, 2007	24.61	24.61	24.61	24.61
248	NASDAQ	BPOPM	Fri, Jun 1, 2007	24.61	24.61	24.61	24.61
247	NASDAQ	BPOPM	Thu, May 31, 2007	24.79	24.79	24.79	24.79
246	NASDAQ	BPOPM	Wed, May 30, 2007	24.64	24.64	24.64	24.64
245	NASDAQ	BPOPM	Tue, May 29, 2007	24.75	24.80	24.75	24.80
244	NASDAQ	BPOPM	Tue, May 22, 2007	24.67	24.67	24.60	24.60
243	NASDAQ	BPOPM	Fri, May 18, 2007	24.61	24.62	24.61	24.62
242	NASDAQ	BPOPM	Thu, May 17, 2007	24.61	24.61	24.61	24.61
241	NASDAQ	BPOPM	Tue, May 15, 2007	24.83	24.83	24.51	24.61
240	NASDAQ	BPOPM	Mon, May 14, 2007	25.00	25.21	25.00	25.21
239	NASDAQ	BPOPM	Wed, May 9, 2007	24.61	25.00	24.61	25.00
238	NASDAQ	BPOPM	Tue, May 8, 2007	24.61	24.61	24.61	24.61
237	NASDAQ	BPOPM	Mon, May 7, 2007	25.07	25.07	24.91	24.91
236	NASDAQ	BPOPM	Wed, May 2, 2007	25.15	25.15	24.91	25.10
235	NASDAQ	BPOPM	Mon, Apr 30, 2007	25.20	25.20	25.20	25.20
234	NASDAQ	BPOPM	Thu, Apr 26, 2007	25.20	25.20	25.20	25.20
233	NASDAQ	BPOPM	Wed, Apr 18, 2007	25.03	25.03	25.03	25.03
232	NASDAQ	BPOPM	Mon, Apr 16, 2007	25.03	25.03	25.03	25.03
231	NASDAQ	BPOPM	Fri, Apr 13, 2007	25.00	25.03	25.00	25.03
230	NASDAQ	BPOPM	Thu, Apr 12, 2007	24.99	25.00	24.99	25.00
229	NASDAQ	BPOPM	Wed, Apr 11, 2007	25.00	25.05	25.00	25.00
228	NASDAQ	BPOPM	Tue, Apr 10, 2007	24.99	24.99	24.99	24.99
227	NASDAQ	BPOPM	Mon, Apr 9, 2007	24.99	24.99	24.99	24.99
226	NASDAQ	BPOPM	Thu, Apr 5, 2007	24.99	24.99	24.99	24.99
225	NASDAQ	BPOPM	Tue, Apr 3, 2007	24.68	24.68	24.68	24.68
224	NASDAQ	BPOPM	Mon, Apr 2, 2007	24.68	24.68	24.68	24.68
223	NASDAQ	BPOPM	Thu, Mar 29, 2007	24.48	24.48	24.48	24.48
222	NASDAQ	BPOPM	Tue, Mar 27, 2007	24.90	24.90	24.90	24.90
221	NASDAQ	BPOPM	Mon, Mar 26, 2007	24.60	24.90	24.60	24.90
220	NASDAQ	BPOPM	Fri, Mar 23, 2007	24.60	24.60	24.60	24.60
219	NASDAQ	BPOPM	Tue, Mar 20, 2007	24.60	24.60	24.59	24.60
218	NASDAQ	BPOPM	Fri, Mar 16, 2007	24.60	24.60	24.35	24.35
217	NASDAQ	BPOPM	Thu, Mar 15, 2007	24.50	24.90	24.50	24.90
216	NASDAQ	BPOPM	Wed, Mar 14, 2007	24.59	24.60	24.59	24.60
215	NASDAQ	BPOPM	Tue, Mar 13, 2007	24.51	24.88	24.30	24.34
214	NASDAQ	BPOPM	Mon, Mar 12, 2007	24.61	24.80	24.46	24.80
213	NASDAQ	BPOPM	Fri, Mar 9, 2007	24.42	24.70	24.42	24.70
212	NASDAQ	BPOPM	Wed, Mar 7, 2007	24.40	24.40	24.39	24.40
211	NASDAQ	BPOPM	Tue, Mar 6, 2007	24.35	24.40	24.27	24.40
210	NASDAQ	BPOPM	Mon, Mar 5, 2007	24.25	24.35	24.25	24.35
209	NASDAQ	BPOPM	Fri, Mar 2, 2007	24.40	24.40	24.40	24.40
208	NASDAQ	BPOPM	Thu, Mar 1, 2007	24.39	24.40	24.39	24.40
207	NASDAQ	BPOPM	Wed, Feb 28, 2007	24.18	24.18	24.16	24.16
206	NASDAQ	BPOPM	Tue, Feb 27, 2007	24.25	24.38	24.15	24.38
205	NASDAQ	BPOPM	Mon, Feb 26, 2007	24.39	24.40	24.35	24.37
204	NASDAQ	BPOPM	Fri, Feb 23, 2007	24.34	24.40	24.34	24.39
203	NASDAQ	BPOPM	Thu, Feb 22, 2007	24.40	24.40	24.40	24.40
202	NASDAQ	BPOPM	Tue, Feb 20, 2007	24.24	24.26	24.20	24.26
201	NASDAQ	BPOPM	Fri, Feb 16, 2007	24.29	24.30	24.16	24.16
200	NASDAQ	BPOPM	Thu, Feb 15, 2007	24.15	24.15	24.15	24.15
199	NASDAQ	BPOPM	Wed, Feb 14, 2007	24.15	24.15	24.15	24.15
198	NASDAQ	BPOPM	Tue, Feb 13, 2007	24.39	24.39	24.15	24.23
197	NASDAQ	BPOPM	Mon, Feb 12, 2007	23.99	24.00	23.99	24.00
196	NASDAQ	BPOPM	Fri, Feb 9, 2007	24.31	24.43	23.86	24.07
195	NASDAQ	BPOPM	Thu, Feb 8, 2007	24.49	24.49	24.44	24.44
194	NASDAQ	BPOPM	Wed, Feb 7, 2007	24.49	24.49	24.48	24.49
193	NASDAQ	BPOPM	Mon, Feb 5, 2007	24.50	24.50	24.50	24.50
192	NASDAQ	BPOPM	Thu, Feb 1, 2007	24.40	24.40	24.40	24.40
191	NASDAQ	BPOPM	Wed, Jan 31, 2007	24.40	24.40	24.40	24.40
190	NASDAQ	BPOPM	Tue, Jan 30, 2007	24.60	24.60	24.20	24.21
189	NASDAQ	BPOPM	Thu, Jan 25, 2007	24.75	24.75	24.57	24.57
188	NASDAQ	BPOPM	Tue, Jan 23, 2007	24.62	24.65	24.58	24.63
187	NASDAQ	BPOPM	Mon, Jan 22, 2007	24.57	24.99	24.57	24.99
186	NASDAQ	BPOPM	Thu, Jan 18, 2007	24.57	24.57	24.57	24.57
185	NASDAQ	BPOPM	Tue, Jan 16, 2007	24.94	25.00	24.84	24.84
184	NASDAQ	BPOPM	Fri, Jan 12, 2007	24.75	24.75	24.75	24.75
183	NASDAQ	BPOPM	Tue, Jan 9, 2007	24.65	24.75	24.65	24.75
182	NASDAQ	BPOPM	Mon, Jan 8, 2007	24.78	24.78	24.70	24.70
181	NASDAQ	BPOPM	Fri, Jan 5, 2007	24.60	24.60	24.60	24.60
180	NASDAQ	BPOPM	Wed, Jan 3, 2007	24.60	24.60	24.60	24.60
179	NASDAQ	BPOPM	Fri, Dec 29, 2006	24.58	24.79	24.53	24.79
178	NASDAQ	BPOPM	Tue, Dec 26, 2006	24.79	24.95	24.50	24.50
177	NASDAQ	BPOPM	Fri, Dec 22, 2006	24.99	25.00	24.96	24.97
176	NASDAQ	BPOPM	Thu, Dec 21, 2006	24.50	24.50	24.50	24.50
175	NASDAQ	BPOPM	Wed, Dec 20, 2006	24.39	24.39	24.26	24.39
174	NASDAQ	BPOPM	Tue, Dec 19, 2006	24.02	24.36	24.01	24.32
173	NASDAQ	BPOPM	Mon, Dec 18, 2006	24.18	24.18	24.15	24.15
172	NASDAQ	BPOPM	Fri, Dec 15, 2006	24.30	24.30	24.18	24.18
171	NASDAQ	BPOPM	Thu, Dec 14, 2006	24.20	24.30	24.20	24.29
170	NASDAQ	BPOPM	Tue, Dec 12, 2006	24.40	24.40	24.40	24.40
169	NASDAQ	BPOPM	Mon, Dec 11, 2006	24.40	24.40	24.40	24.40
168	NASDAQ	BPOPM	Fri, Dec 8, 2006	24.30	24.41	24.30	24.40
167	NASDAQ	BPOPM	Thu, Dec 7, 2006	24.01	24.01	24.01	24.01
166	NASDAQ	BPOPM	Wed, Dec 6, 2006	24.00	24.00	24.00	24.00
165	NASDAQ	BPOPM	Tue, Dec 5, 2006	24.00	24.00	24.00	24.00
164	NASDAQ	BPOPM	Mon, Dec 4, 2006	23.95	24.00	23.95	24.00
163	NASDAQ	BPOPM	Fri, Dec 1, 2006	23.94	23.94	23.75	23.75
162	NASDAQ	BPOPM	Thu, Nov 30, 2006	23.62	23.99	23.59	23.94
161	NASDAQ	BPOPM	Wed, Nov 29, 2006	23.99	23.99	23.99	23.99
160	NASDAQ	BPOPM	Tue, Nov 28, 2006	23.51	24.00	23.51	23.61
159	NASDAQ	BPOPM	Mon, Nov 27, 2006	23.45	24.00	23.45	24.00
158	NASDAQ	BPOPM	Fri, Nov 24, 2006	23.30	23.47	23.30	23.47
157	NASDAQ	BPOPM	Wed, Nov 22, 2006	23.27	23.27	23.27	23.27
156	NASDAQ	BPOPM	Tue, Nov 21, 2006	23.65	23.65	23.65	23.65
155	NASDAQ	BPOPM	Mon, Nov 20, 2006	23.97	23.97	23.35	23.35
154	NASDAQ	BPOPM	Fri, Nov 17, 2006	24.05	24.05	23.97	23.97
153	NASDAQ	BPOPM	Thu, Nov 16, 2006	24.29	24.30	24.00	24.00
152	NASDAQ	BPOPM	Wed, Nov 15, 2006	24.00	24.00	24.00	24.00
151	NASDAQ	BPOPM	Tue, Nov 14, 2006	24.21	24.21	23.95	23.95
150	NASDAQ	BPOPM	Mon, Nov 13, 2006	24.64	24.64	24.64	24.64
149	NASDAQ	BPOPM	Fri, Nov 10, 2006	24.30	24.30	24.30	24.30
148	NASDAQ	BPOPM	Thu, Nov 9, 2006	24.51	24.51	24.50	24.50
147	NASDAQ	BPOPM	Wed, Nov 8, 2006	24.55	24.55	24.55	24.55
146	NASDAQ	BPOPM	Tue, Nov 7, 2006	24.50	24.65	24.50	24.55
145	NASDAQ	BPOPM	Fri, Nov 3, 2006	24.85	24.85	24.85	24.85
144	NASDAQ	BPOPM	Thu, Nov 2, 2006	24.90	24.90	24.90	24.90
143	NASDAQ	BPOPM	Wed, Nov 1, 2006	24.95	24.95	24.94	24.95
142	NASDAQ	BPOPM	Tue, Oct 31, 2006	24.06	25.00	24.06	25.00
141	NASDAQ	BPOPM	Mon, Oct 30, 2006	24.85	24.96	24.80	24.80
140	NASDAQ	BPOPM	Fri, Oct 27, 2006	24.61	24.71	24.60	24.71
139	NASDAQ	BPOPM	Thu, Oct 26, 2006	24.61	24.61	24.60	24.60
138	NASDAQ	BPOPM	Wed, Oct 25, 2006	24.50	24.50	24.50	24.50
137	NASDAQ	BPOPM	Tue, Oct 24, 2006	24.48	24.70	24.48	24.66
136	NASDAQ	BPOPM	Mon, Oct 23, 2006	24.42	24.42	24.35	24.35
135	NASDAQ	BPOPM	Fri, Oct 20, 2006	24.55	24.55	24.55	24.55
134	NASDAQ	BPOPM	Thu, Oct 19, 2006	24.69	24.69	24.65	24.65
133	NASDAQ	BPOPM	Wed, Oct 18, 2006	24.84	24.84	24.46	24.46
132	NASDAQ	BPOPM	Tue, Oct 17, 2006	24.74	25.00	24.74	25.00
131	NASDAQ	BPOPM	Fri, Oct 13, 2006	24.50	24.75	24.50	24.75
130	NASDAQ	BPOPM	Tue, Oct 10, 2006	24.52	24.52	24.52	24.52
129	NASDAQ	BPOPM	Mon, Oct 9, 2006	24.98	25.04	24.90	25.00
128	NASDAQ	BPOPM	Fri, Oct 6, 2006	24.85	24.85	24.85	24.85
127	NASDAQ	BPOPM	Thu, Oct 5, 2006	24.79	24.82	24.79	24.82
126	NASDAQ	BPOPM	Wed, Oct 4, 2006	24.61	24.61	24.50	24.50
125	NASDAQ	BPOPM	Tue, Oct 3, 2006	24.65	24.90	24.64	24.75
124	NASDAQ	BPOPM	Mon, Oct 2, 2006	24.75	24.75	24.67	24.67
123	NASDAQ	BPOPM	Fri, Sep 29, 2006	24.76	24.76	24.75	24.75
122	NASDAQ	BPOPM	Wed, Sep 27, 2006	24.50	24.50	24.50	24.50
121	NASDAQ	BPOPM	Tue, Sep 26, 2006	24.49	24.50	24.49	24.50
120	NASDAQ	BPOPM	Mon, Sep 25, 2006	24.59	24.59	24.44	24.46
119	NASDAQ	BPOPM	Fri, Sep 22, 2006	24.10	24.15	24.10	24.15
118	NASDAQ	BPOPM	Thu, Sep 21, 2006	24.10	24.10	24.10	24.10
117	NASDAQ	BPOPM	Wed, Sep 20, 2006	24.45	24.45	24.45	24.45
116	NASDAQ	BPOPM	Fri, Sep 15, 2006	24.50	24.50	24.50	24.50
115	NASDAQ	BPOPM	Wed, Sep 13, 2006	24.43	24.43	24.40	24.40
114	NASDAQ	BPOPM	Tue, Sep 12, 2006	24.01	24.45	24.01	24.45
113	NASDAQ	BPOPM	Mon, Sep 11, 2006	24.50	24.50	24.50	24.50
112	NASDAQ	BPOPM	Fri, Sep 8, 2006	24.60	24.60	24.60	24.60
111	NASDAQ	BPOPM	Thu, Sep 7, 2006	24.65	24.65	24.65	24.65
110	NASDAQ	BPOPM	Wed, Sep 6, 2006	24.50	24.60	24.50	24.59
109	NASDAQ	BPOPM	Tue, Sep 5, 2006	24.50	24.50	23.76	24.05
108	NASDAQ	BPOPM	Wed, Aug 30, 2006	24.74	24.96	24.50	24.50
107	NASDAQ	BPOPM	Tue, Aug 29, 2006	24.54	24.94	24.50	24.50
106	NASDAQ	BPOPM	Mon, Aug 28, 2006	24.52	24.52	24.52	24.52
105	NASDAQ	BPOPM	Fri, Aug 25, 2006	24.52	24.52	24.52	24.52
104	NASDAQ	BPOPM	Thu, Aug 24, 2006	24.76	24.76	24.57	24.57
103	NASDAQ	BPOPM	Wed, Aug 23, 2006	24.79	24.79	24.75	24.75
102	NASDAQ	BPOPM	Tue, Aug 22, 2006	24.39	24.65	24.39	24.55
101	NASDAQ	BPOPM	Fri, Aug 18, 2006	24.05	24.25	24.05	24.25
100	NASDAQ	BPOPM	Thu, Aug 17, 2006	23.54	24.00	23.26	24.00
99	NASDAQ	BPOPM	Wed, Aug 16, 2006	23.47	24.05	23.26	23.26
98	NASDAQ	BPOPM	Tue, Aug 15, 2006	23.70	23.70	23.70	23.70
97	NASDAQ	BPOPM	Mon, Aug 14, 2006	23.59	23.61	23.59	23.61
96	NASDAQ	BPOPM	Fri, Aug 11, 2006	23.70	23.70	23.70	23.70
95	NASDAQ	BPOPM	Thu, Aug 10, 2006	24.05	24.05	24.05	24.05
94	NASDAQ	BPOPM	Wed, Aug 9, 2006	23.10	23.90	23.10	23.88
93	NASDAQ	BPOPM	Tue, Aug 8, 2006	22.95	23.09	22.64	23.05
92	NASDAQ	BPOPM	Mon, Aug 7, 2006	23.09	23.09	22.55	22.55
91	NASDAQ	BPOPM	Fri, Aug 4, 2006	23.40	23.40	23.40	23.40
90	NASDAQ	BPOPM	Thu, Aug 3, 2006	23.41	23.41	23.40	23.40
89	NASDAQ	BPOPM	Tue, Aug 1, 2006	23.40	23.41	23.40	23.40
88	NASDAQ	BPOPM	Mon, Jul 31, 2006	22.55	23.48	22.55	23.38
87	NASDAQ	BPOPM	Fri, Jul 28, 2006	23.15	23.15	22.55	22.55
86	NASDAQ	BPOPM	Thu, Jul 27, 2006	22.84	22.85	22.84	22.84
85	NASDAQ	BPOPM	Wed, Jul 26, 2006	23.00	23.00	22.41	22.41
84	NASDAQ	BPOPM	Fri, Jul 21, 2006	23.39	23.40	23.39	23.40
83	NASDAQ	BPOPM	Thu, Jul 20, 2006	22.61	23.30	22.61	23.30
82	NASDAQ	BPOPM	Wed, Jul 19, 2006	22.61	22.61	22.50	22.52
81	NASDAQ	BPOPM	Mon, Jul 17, 2006	22.60	22.60	22.60	22.60
80	NASDAQ	BPOPM	Fri, Jul 14, 2006	22.51	22.51	22.51	22.51
79	NASDAQ	BPOPM	Thu, Jul 13, 2006	22.39	22.49	22.39	22.49
78	NASDAQ	BPOPM	Wed, Jul 12, 2006	22.39	22.39	22.39	22.39
77	NASDAQ	BPOPM	Tue, Jul 11, 2006	22.35	22.50	22.35	22.50
76	NASDAQ	BPOPM	Mon, Jul 10, 2006	22.11	22.11	22.10	22.10
75	NASDAQ	BPOPM	Fri, Jul 7, 2006	22.10	22.13	22.01	22.10
74	NASDAQ	BPOPM	Thu, Jul 6, 2006	22.15	22.30	22.10	22.10
73	NASDAQ	BPOPM	Mon, Jul 3, 2006	22.30	22.30	22.30	22.30
72	NASDAQ	BPOPM	Fri, Jun 30, 2006	22.20	22.30	22.20	22.30
71	NASDAQ	BPOPM	Thu, Jun 29, 2006	22.25	22.30	22.25	22.30
70	NASDAQ	BPOPM	Wed, Jun 28, 2006	22.11	22.12	22.10	22.10
69	NASDAQ	BPOPM	Tue, Jun 27, 2006	22.25	22.26	22.07	22.07
68	NASDAQ	BPOPM	Mon, Jun 26, 2006	22.51	22.51	22.00	22.00
67	NASDAQ	BPOPM	Fri, Jun 23, 2006	22.46	22.46	22.45	22.45
66	NASDAQ	BPOPM	Thu, Jun 22, 2006	22.53	22.70	22.35	22.70
65	NASDAQ	BPOPM	Tue, Jun 20, 2006	22.60	22.60	22.56	22.56
64	NASDAQ	BPOPM	Mon, Jun 19, 2006	22.51	22.51	22.51	22.51
63	NASDAQ	BPOPM	Fri, Jun 16, 2006	22.50	22.85	22.50	22.85
62	NASDAQ	BPOPM	Thu, Jun 15, 2006	23.30	23.30	22.54	22.55
61	NASDAQ	BPOPM	Wed, Jun 14, 2006	23.41	23.42	23.40	23.40
60	NASDAQ	BPOPM	Tue, Jun 13, 2006	23.47	23.47	23.47	23.47
59	NASDAQ	BPOPM	Mon, Jun 12, 2006	23.47	23.47	23.47	23.47
58	NASDAQ	BPOPM	Fri, Jun 9, 2006	23.50	23.89	23.50	23.89
57	NASDAQ	BPOPM	Thu, Jun 8, 2006	23.24	23.24	23.24	23.24
56	NASDAQ	BPOPM	Wed, Jun 7, 2006	23.19	23.21	23.19	23.21
55	NASDAQ	BPOPM	Tue, Jun 6, 2006	23.00	23.20	23.00	23.20
54	NASDAQ	BPOPM	Mon, Jun 5, 2006	23.00	23.00	22.99	22.99
53	NASDAQ	BPOPM	Fri, Jun 2, 2006	22.99	22.99	22.99	22.99
52	NASDAQ	BPOPM	Thu, Jun 1, 2006	23.25	23.45	22.55	22.96
51	NASDAQ	BPOPM	Wed, May 31, 2006	23.65	23.90	23.65	23.90
50	NASDAQ	BPOPM	Tue, May 30, 2006	23.65	23.90	23.65	23.90
49	NASDAQ	BPOPM	Fri, May 26, 2006	23.65	23.90	23.65	23.90
48	NASDAQ	BPOPM	Thu, May 25, 2006	23.65	23.90	23.65	23.90
47	NASDAQ	BPOPM	Wed, May 24, 2006	22.66	22.66	22.66	22.66
46	NASDAQ	BPOPM	Tue, May 23, 2006	23.25	23.26	22.66	22.66
45	NASDAQ	BPOPM	Mon, May 22, 2006	23.25	23.30	22.75	23.25
44	NASDAQ	BPOPM	Fri, May 19, 2006	23.25	23.30	22.75	23.25
43	NASDAQ	BPOPM	Thu, May 18, 2006	23.25	23.30	22.75	23.25
42	NASDAQ	BPOPM	Wed, May 17, 2006	23.25	23.30	22.75	23.25
41	NASDAQ	BPOPM	Tue, May 16, 2006	23.24	23.25	23.24	23.25
40	NASDAQ	BPOPM	Mon, May 15, 2006	23.00	23.00	22.95	22.95
39	NASDAQ	BPOPM	Fri, May 12, 2006	23.13	23.13	23.00	23.00
38	NASDAQ	BPOPM	Thu, May 11, 2006	23.01	23.06	23.01	23.01
37	NASDAQ	BPOPM	Wed, May 10, 2006	23.55	23.55	23.01	23.01
36	NASDAQ	BPOPM	Tue, May 9, 2006	23.26	23.55	23.25	23.55
35	NASDAQ	BPOPM	Mon, May 8, 2006	23.66	23.66	23.55	23.55
34	NASDAQ	BPOPM	Fri, May 5, 2006	23.80	23.80	23.67	23.67
33	NASDAQ	BPOPM	Thu, May 4, 2006	23.98	23.98	23.98	23.98
32	NASDAQ	BPOPM	Wed, May 3, 2006	24.16	24.16	24.11	24.11
31	NASDAQ	BPOPM	Tue, May 2, 2006	24.16	24.16	24.11	24.11
30	NASDAQ	BPOPM	Mon, May 1, 2006	24.56	24.56	24.15	24.15
29	NASDAQ	BPOPM	Fri, Apr 28, 2006	24.56	24.56	24.15	24.15
28	NASDAQ	BPOPM	Thu, Apr 27, 2006	24.54	24.60	24.54	24.60
27	NASDAQ	BPOPM	Wed, Apr 26, 2006	24.54	24.60	24.54	24.60
26	NASDAQ	BPOPM	Tue, Apr 25, 2006	24.54	24.60	24.54	24.60
25	NASDAQ	BPOPM	Mon, Apr 24, 2006	24.54	24.60	24.54	24.60
24	NASDAQ	BPOPM	Fri, Apr 21, 2006	24.10	24.10	24.10	24.10
23	NASDAQ	BPOPM	Thu, Apr 20, 2006	24.10	24.10	24.10	24.10
22	NASDAQ	BPOPM	Wed, Apr 19, 2006	24.10	24.10	24.10	24.10
21	NASDAQ	BPOPM	Tue, Apr 18, 2006	24.10	24.10	24.10	24.10
20	NASDAQ	BPOPM	Mon, Apr 17, 2006	24.35	24.35	24.35	24.35
19	NASDAQ	BPOPM	Thu, Apr 13, 2006	24.35	24.35	24.35	24.35
18	NASDAQ	BPOPM	Wed, Apr 12, 2006	24.35	24.35	24.35	24.35
17	NASDAQ	BPOPM	Tue, Apr 11, 2006	24.50	24.50	24.36	24.36
16	NASDAQ	BPOPM	Mon, Apr 10, 2006	24.59	24.59	24.50	24.50
15	NASDAQ	BPOPM	Wed, Apr 5, 2006	24.75	24.90	24.45	24.67
14	NASDAQ	BPOPM	Fri, Mar 31, 2006	24.48	24.75	24.45	24.61
13	NASDAQ	BPOPM	Wed, Mar 29, 2006	24.93	24.97	24.89	24.95
12	NASDAQ	BPOPM	Tue, Mar 28, 2006	24.75	24.75	24.45	24.50
11	NASDAQ	BPOPM	Mon, Mar 27, 2006	24.50	24.50	24.50	24.50
10	NASDAQ	BPOPM	Fri, Mar 24, 2006	24.45	25.00	24.45	24.90
9	NASDAQ	BPOPM	Thu, Mar 23, 2006	24.48	24.50	24.48	24.49
8	NASDAQ	BPOPM	Wed, Mar 22, 2006	24.80	24.80	24.11	24.11
7	NASDAQ	BPOPM	Tue, Mar 21, 2006	24.49	24.97	24.03	24.76
6	NASDAQ	BPOPM	Mon, Mar 20, 2006	24.75	24.75	23.51	24.50
5	NASDAQ	BPOPM	Wed, Mar 15, 2006	25.00	25.05	24.26	25.05
4	NASDAQ	BPOPM	Thu, Mar 9, 2006	25.00	25.00	25.00	25.00
3	NASDAQ	BPOPM	Tue, Mar 7, 2006	24.60	25.05	24.60	25.05
2	NASDAQ	BPOPM	Thu, Mar 2, 2006	24.95	24.95	24.90	24.90
1	NASDAQ	BPOPM	Wed, Mar 1, 2006	24.95	24.95	24.95	24.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Popular Capital Trust II NASDAQ:BPOPM 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