Invesco Biotechnology & Genome ETF AMEX:PBE Historical Prices

Below are the 4703 trading days of historical prices for PBE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4703	AMEX	PBE	Thu, Mar 7, 2024	66.72	66.82	66.50	66.79
4702	AMEX	PBE	Wed, Mar 6, 2024	66.64	66.75	66.11	66.23
4701	AMEX	PBE	Tue, Mar 5, 2024	66.44	66.44	65.99	66.32
4700	AMEX	PBE	Mon, Mar 4, 2024	67.55	67.55	66.41	66.74
4699	AMEX	PBE	Fri, Mar 1, 2024	65.72	67.68	65.72	67.29
4698	AMEX	PBE	Thu, Feb 29, 2024	67.03	67.03	65.56	65.56
4697	AMEX	PBE	Wed, Feb 28, 2024	66.66	66.95	66.33	66.39
4696	AMEX	PBE	Tue, Feb 27, 2024	66.00	66.78	65.75	66.67
4695	AMEX	PBE	Mon, Feb 26, 2024	64.43	65.92	64.43	65.89
4694	AMEX	PBE	Fri, Feb 23, 2024	63.91	64.69	63.91	64.60
4693	AMEX	PBE	Thu, Feb 22, 2024	63.88	64.11	63.32	63.99
4692	AMEX	PBE	Wed, Feb 21, 2024	63.73	64.11	63.20	63.59
4691	AMEX	PBE	Tue, Feb 20, 2024	64.22	64.59	63.77	64.04
4690	AMEX	PBE	Fri, Feb 16, 2024	64.77	65.09	64.64	64.64
4689	AMEX	PBE	Thu, Feb 15, 2024	63.86	65.09	63.86	64.97
4688	AMEX	PBE	Wed, Feb 14, 2024	62.88	63.52	62.88	63.52
4687	AMEX	PBE	Tue, Feb 13, 2024	63.13	63.17	61.86	62.39
4686	AMEX	PBE	Mon, Feb 12, 2024	64.18	64.71	64.18	64.71
4685	AMEX	PBE	Fri, Feb 9, 2024	63.82	64.31	63.76	64.15
4684	AMEX	PBE	Thu, Feb 8, 2024	63.55	64.04	63.43	63.88
4683	AMEX	PBE	Wed, Feb 7, 2024	64.72	64.72	63.55	63.55
4682	AMEX	PBE	Tue, Feb 6, 2024	63.66	64.71	63.66	64.70
4681	AMEX	PBE	Mon, Feb 5, 2024	63.60	63.91	63.28	63.74
4680	AMEX	PBE	Fri, Feb 2, 2024	64.97	64.97	63.57	64.13
4679	AMEX	PBE	Thu, Feb 1, 2024	64.14	64.96	63.95	64.85
4678	AMEX	PBE	Wed, Jan 31, 2024	65.32	65.45	64.17	64.31
4677	AMEX	PBE	Tue, Jan 30, 2024	65.58	65.64	65.17	65.32
4676	AMEX	PBE	Mon, Jan 29, 2024	64.75	65.93	64.75	65.88
4675	AMEX	PBE	Fri, Jan 26, 2024	65.11	65.43	64.80	64.80
4674	AMEX	PBE	Thu, Jan 25, 2024	65.26	65.43	64.88	65.06
4673	AMEX	PBE	Wed, Jan 24, 2024	65.49	65.56	64.81	64.85
4672	AMEX	PBE	Tue, Jan 23, 2024	65.81	65.81	65.07	65.71
4671	AMEX	PBE	Mon, Jan 22, 2024	64.55	65.57	64.55	65.57
4670	AMEX	PBE	Fri, Jan 19, 2024	64.72	64.72	64.02	64.49
4669	AMEX	PBE	Thu, Jan 18, 2024	64.54	64.54	63.78	64.28
4668	AMEX	PBE	Wed, Jan 17, 2024	64.22	64.48	64.02	64.41
4667	AMEX	PBE	Tue, Jan 16, 2024	64.44	64.97	64.44	64.89
4666	AMEX	PBE	Fri, Jan 12, 2024	65.75	65.92	64.83	65.00
4665	AMEX	PBE	Thu, Jan 11, 2024	65.31	65.49	64.95	65.33
4664	AMEX	PBE	Wed, Jan 10, 2024	66.58	66.77	65.23	65.58
4663	AMEX	PBE	Tue, Jan 9, 2024	66.26	66.66	66.26	66.42
4662	AMEX	PBE	Mon, Jan 8, 2024	64.21	66.64	64.21	66.64
4661	AMEX	PBE	Fri, Jan 5, 2024	64.54	65.23	64.54	65.11
4660	AMEX	PBE	Thu, Jan 4, 2024	65.66	65.76	65.43	65.61
4659	AMEX	PBE	Wed, Jan 3, 2024	66.33	66.33	65.66	65.76
4658	AMEX	PBE	Tue, Jan 2, 2024	65.60	67.05	65.60	66.60
4657	AMEX	PBE	Fri, Dec 29, 2023	66.76	66.76	65.77	65.84
4656	AMEX	PBE	Thu, Dec 28, 2023	66.41	67.10	66.41	66.61
4655	AMEX	PBE	Wed, Dec 27, 2023	66.42	66.71	66.19	66.71
4654	AMEX	PBE	Tue, Dec 26, 2023	65.98	66.46	65.94	66.27
4653	AMEX	PBE	Fri, Dec 22, 2023	65.31	66.28	65.31	65.68
4652	AMEX	PBE	Thu, Dec 21, 2023	64.72	64.78	64.44	64.72
4651	AMEX	PBE	Wed, Dec 20, 2023	65.72	65.72	63.53	63.54
4650	AMEX	PBE	Tue, Dec 19, 2023	64.38	65.54	64.38	65.54
4649	AMEX	PBE	Mon, Dec 18, 2023	64.54	64.54	63.93	64.22
4648	AMEX	PBE	Fri, Dec 15, 2023	65.13	65.13	64.41	64.66
4647	AMEX	PBE	Thu, Dec 14, 2023	65.09	65.75	64.94	65.04
4646	AMEX	PBE	Wed, Dec 13, 2023	62.36	64.47	62.33	64.47
4645	AMEX	PBE	Tue, Dec 12, 2023	60.67	61.46	60.59	61.30
4644	AMEX	PBE	Mon, Dec 11, 2023	60.16	60.59	60.16	60.59
4643	AMEX	PBE	Fri, Dec 8, 2023	60.42	60.97	60.07	60.07
4642	AMEX	PBE	Thu, Dec 7, 2023	60.06	60.67	60.06	60.66
4641	AMEX	PBE	Wed, Dec 6, 2023	59.91	60.45	59.80	60.05
4640	AMEX	PBE	Tue, Dec 5, 2023	59.90	60.19	59.78	59.81
4639	AMEX	PBE	Mon, Dec 4, 2023	59.53	60.54	59.53	60.42
4638	AMEX	PBE	Fri, Dec 1, 2023	58.62	59.75	58.54	59.75
4637	AMEX	PBE	Thu, Nov 30, 2023	58.32	58.91	58.32	58.60
4636	AMEX	PBE	Wed, Nov 29, 2023	56.65	57.55	56.65	57.04
4635	AMEX	PBE	Tue, Nov 28, 2023	56.25	56.55	56.21	56.50
4634	AMEX	PBE	Mon, Nov 27, 2023	56.74	56.83	56.44	56.72
4633	AMEX	PBE	Fri, Nov 24, 2023	56.68	56.92	56.68	56.85
4632	AMEX	PBE	Wed, Nov 22, 2023	56.84	57.09	56.56	56.71
4631	AMEX	PBE	Tue, Nov 21, 2023	56.79	56.79	56.35	56.35
4630	AMEX	PBE	Mon, Nov 20, 2023	56.46	56.95	56.30	56.85
4629	AMEX	PBE	Fri, Nov 17, 2023	55.82	56.29	55.61	56.27
4628	AMEX	PBE	Thu, Nov 16, 2023	55.95	56.29	55.21	55.36
4627	AMEX	PBE	Wed, Nov 15, 2023	56.00	56.86	55.97	55.98
4626	AMEX	PBE	Tue, Nov 14, 2023	55.25	55.84	55.25	55.75
4625	AMEX	PBE	Mon, Nov 13, 2023	53.56	54.02	53.37	54.02
4624	AMEX	PBE	Fri, Nov 10, 2023	53.50	54.00	53.16	53.92
4623	AMEX	PBE	Thu, Nov 9, 2023	55.52	55.52	53.53	53.55
4622	AMEX	PBE	Wed, Nov 8, 2023	56.44	56.44	55.16	55.31
4621	AMEX	PBE	Tue, Nov 7, 2023	55.79	56.60	55.79	56.42
4620	AMEX	PBE	Mon, Nov 6, 2023	56.33	56.33	55.56	55.67
4619	AMEX	PBE	Fri, Nov 3, 2023	55.38	56.43	55.38	56.21
4618	AMEX	PBE	Thu, Nov 2, 2023	54.11	54.58	54.11	54.49
4617	AMEX	PBE	Wed, Nov 1, 2023	53.57	54.02	53.32	53.96
4616	AMEX	PBE	Tue, Oct 31, 2023	52.65	53.67	52.57	53.59
4615	AMEX	PBE	Mon, Oct 30, 2023	52.70	53.07	52.59	52.95
4614	AMEX	PBE	Fri, Oct 27, 2023	54.11	54.11	52.47	52.52
4613	AMEX	PBE	Thu, Oct 26, 2023	54.10	54.32	53.88	54.18
4612	AMEX	PBE	Wed, Oct 25, 2023	54.91	54.91	53.79	53.92
4611	AMEX	PBE	Tue, Oct 24, 2023	54.89	55.49	54.89	55.35
4610	AMEX	PBE	Mon, Oct 23, 2023	55.06	55.26	54.70	54.70
4609	AMEX	PBE	Fri, Oct 20, 2023	55.59	55.93	55.40	55.40
4608	AMEX	PBE	Thu, Oct 19, 2023	56.36	56.36	55.40	55.55
4607	AMEX	PBE	Wed, Oct 18, 2023	56.71	57.02	56.28	56.35
4606	AMEX	PBE	Tue, Oct 17, 2023	57.13	57.77	57.13	57.44
4605	AMEX	PBE	Mon, Oct 16, 2023	56.42	57.15	56.26	57.06
4604	AMEX	PBE	Fri, Oct 13, 2023	56.41	56.48	56.17	56.48
4603	AMEX	PBE	Thu, Oct 12, 2023	57.06	57.07	56.12	56.18
4602	AMEX	PBE	Wed, Oct 11, 2023	57.37	57.68	57.25	57.49
4601	AMEX	PBE	Tue, Oct 10, 2023	56.44	57.56	56.44	57.42
4600	AMEX	PBE	Mon, Oct 9, 2023	55.92	56.78	55.92	56.65
4599	AMEX	PBE	Fri, Oct 6, 2023	56.39	57.04	56.39	56.87
4598	AMEX	PBE	Thu, Oct 5, 2023	55.83	56.74	55.83	56.63
4597	AMEX	PBE	Wed, Oct 4, 2023	55.66	55.95	55.19	55.95
4596	AMEX	PBE	Tue, Oct 3, 2023	56.30	56.30	55.53	55.62
4595	AMEX	PBE	Mon, Oct 2, 2023	56.90	56.90	55.93	56.23
4594	AMEX	PBE	Fri, Sep 29, 2023	57.92	57.92	57.01	57.04
4593	AMEX	PBE	Thu, Sep 28, 2023	58.04	58.19	57.44	57.50
4592	AMEX	PBE	Wed, Sep 27, 2023	57.51	58.07	57.51	58.05
4591	AMEX	PBE	Tue, Sep 26, 2023	57.51	58.06	57.41	57.48
4590	AMEX	PBE	Mon, Sep 25, 2023	57.08	57.52	57.07	57.42
4589	AMEX	PBE	Fri, Sep 22, 2023	57.72	57.89	57.49	57.49
4588	AMEX	PBE	Thu, Sep 21, 2023	58.17	58.17	57.70	57.82
4587	AMEX	PBE	Wed, Sep 20, 2023	59.01	59.11	58.48	58.48
4586	AMEX	PBE	Tue, Sep 19, 2023	58.46	58.84	58.46	58.79
4585	AMEX	PBE	Mon, Sep 18, 2023	58.70	58.89	58.38	58.39
4584	AMEX	PBE	Fri, Sep 15, 2023	59.78	59.78	59.02	59.08
4583	AMEX	PBE	Thu, Sep 14, 2023	60.69	60.69	60.29	60.35
4582	AMEX	PBE	Wed, Sep 13, 2023	60.87	60.87	60.34	60.37
4581	AMEX	PBE	Tue, Sep 12, 2023	60.47	60.85	60.24	60.63
4580	AMEX	PBE	Mon, Sep 11, 2023	59.90	60.54	59.90	60.39
4579	AMEX	PBE	Fri, Sep 8, 2023	60.40	60.40	59.88	59.91
4578	AMEX	PBE	Thu, Sep 7, 2023	60.57	60.57	60.25	60.25
4577	AMEX	PBE	Wed, Sep 6, 2023	60.21	60.61	60.20	60.61
4576	AMEX	PBE	Tue, Sep 5, 2023	61.87	61.87	60.78	60.78
4575	AMEX	PBE	Fri, Sep 1, 2023	61.96	62.28	61.96	61.97
4574	AMEX	PBE	Thu, Aug 31, 2023	62.06	62.26	61.56	61.56
4573	AMEX	PBE	Wed, Aug 30, 2023	61.85	62.04	61.85	62.04
4572	AMEX	PBE	Tue, Aug 29, 2023	61.22	61.67	61.12	61.66
4571	AMEX	PBE	Mon, Aug 28, 2023	60.89	60.96	60.81	60.86
4570	AMEX	PBE	Fri, Aug 25, 2023	60.68	60.85	60.18	60.85
4569	AMEX	PBE	Thu, Aug 24, 2023	61.40	61.40	60.68	60.68
4568	AMEX	PBE	Wed, Aug 23, 2023	61.39	61.51	61.08	61.31
4567	AMEX	PBE	Tue, Aug 22, 2023	61.27	61.27	60.92	61.03
4566	AMEX	PBE	Mon, Aug 21, 2023	60.50	61.37	60.50	61.17
4565	AMEX	PBE	Fri, Aug 18, 2023	59.93	60.63	59.93	60.52
4564	AMEX	PBE	Thu, Aug 17, 2023	60.69	60.73	60.21	60.23
4563	AMEX	PBE	Wed, Aug 16, 2023	61.93	61.93	60.97	60.97
4562	AMEX	PBE	Tue, Aug 15, 2023	61.57	62.29	61.57	62.12
4561	AMEX	PBE	Mon, Aug 14, 2023	61.77	62.05	61.64	61.89
4560	AMEX	PBE	Fri, Aug 11, 2023	62.04	62.28	62.04	62.22
4559	AMEX	PBE	Thu, Aug 10, 2023	61.82	62.12	61.82	61.99
4558	AMEX	PBE	Wed, Aug 9, 2023	62.03	62.25	61.62	61.68
4557	AMEX	PBE	Tue, Aug 8, 2023	60.90	61.94	60.90	61.93
4556	AMEX	PBE	Mon, Aug 7, 2023	61.43	61.43	60.99	61.11
4555	AMEX	PBE	Fri, Aug 4, 2023	61.91	61.91	61.41	61.41
4554	AMEX	PBE	Thu, Aug 3, 2023	61.68	61.75	61.21	61.26
4553	AMEX	PBE	Wed, Aug 2, 2023	62.14	62.29	61.85	62.05
4552	AMEX	PBE	Tue, Aug 1, 2023	62.69	62.69	61.94	62.22
4551	AMEX	PBE	Mon, Jul 31, 2023	63.62	63.62	63.25	63.45
4550	AMEX	PBE	Fri, Jul 28, 2023	63.18	63.65	63.08	63.61
4549	AMEX	PBE	Thu, Jul 27, 2023	63.56	63.56	62.60	62.61
4548	AMEX	PBE	Wed, Jul 26, 2023	62.99	63.27	62.80	63.14
4547	AMEX	PBE	Tue, Jul 25, 2023	63.08	63.58	63.08	63.19
4546	AMEX	PBE	Mon, Jul 24, 2023	63.92	63.92	63.37	63.43
4545	AMEX	PBE	Fri, Jul 21, 2023	63.42	64.16	63.42	64.10
4544	AMEX	PBE	Thu, Jul 20, 2023	63.82	63.82	63.15	63.28
4543	AMEX	PBE	Wed, Jul 19, 2023	63.58	63.87	63.55	63.56
4542	AMEX	PBE	Tue, Jul 18, 2023	63.03	63.58	63.03	63.29
4541	AMEX	PBE	Mon, Jul 17, 2023	63.05	63.23	62.95	63.03
4540	AMEX	PBE	Fri, Jul 14, 2023	62.40	62.63	62.02	62.55
4539	AMEX	PBE	Thu, Jul 13, 2023	62.01	62.24	61.99	62.11
4538	AMEX	PBE	Wed, Jul 12, 2023	61.68	61.88	61.68	61.73
4537	AMEX	PBE	Tue, Jul 11, 2023	60.89	61.07	60.61	61.07
4536	AMEX	PBE	Mon, Jul 10, 2023	59.74	61.00	59.74	60.92
4535	AMEX	PBE	Fri, Jul 7, 2023	60.06	60.49	59.69	59.69
4534	AMEX	PBE	Thu, Jul 6, 2023	59.93	60.09	59.73	60.05
4533	AMEX	PBE	Wed, Jul 5, 2023	60.96	60.96	60.46	60.61
4532	AMEX	PBE	Mon, Jul 3, 2023	61.04	61.12	60.84	61.00
4531	AMEX	PBE	Fri, Jun 30, 2023	60.91	61.65	60.91	61.29
4530	AMEX	PBE	Thu, Jun 29, 2023	59.97	60.51	59.97	60.26
4529	AMEX	PBE	Wed, Jun 28, 2023	59.65	60.12	59.65	60.12
4528	AMEX	PBE	Tue, Jun 27, 2023	60.97	60.97	59.72	59.86
4527	AMEX	PBE	Mon, Jun 26, 2023	61.59	61.59	60.87	60.87
4526	AMEX	PBE	Fri, Jun 23, 2023	61.89	61.89	61.52	61.61
4525	AMEX	PBE	Thu, Jun 22, 2023	61.88	62.55	61.87	62.41
4524	AMEX	PBE	Wed, Jun 21, 2023	62.11	62.62	61.94	62.34
4523	AMEX	PBE	Tue, Jun 20, 2023	62.73	62.73	61.99	62.40
4522	AMEX	PBE	Fri, Jun 16, 2023	63.09	63.12	62.86	62.93
4521	AMEX	PBE	Thu, Jun 15, 2023	62.72	63.36	62.63	63.31
4520	AMEX	PBE	Wed, Jun 14, 2023	63.78	63.78	62.29	62.67
4519	AMEX	PBE	Tue, Jun 13, 2023	63.44	63.60	63.25	63.47
4518	AMEX	PBE	Mon, Jun 12, 2023	62.86	63.18	62.86	63.05
4517	AMEX	PBE	Fri, Jun 9, 2023	62.96	62.96	62.20	62.40
4516	AMEX	PBE	Thu, Jun 8, 2023	62.63	63.06	62.63	62.92
4515	AMEX	PBE	Wed, Jun 7, 2023	62.41	62.71	62.25	62.58
4514	AMEX	PBE	Tue, Jun 6, 2023	61.82	62.32	61.82	62.32
4513	AMEX	PBE	Mon, Jun 5, 2023	61.91	61.94	61.51	62.06
4512	AMEX	PBE	Fri, Jun 2, 2023	61.54	62.06	60.96	62.06
4511	AMEX	PBE	Thu, Jun 1, 2023	60.02	61.00	60.00	60.92
4510	AMEX	PBE	Wed, May 31, 2023	60.10	60.48	60.01	60.30
4509	AMEX	PBE	Tue, May 30, 2023	60.60	60.60	59.92	60.22
4508	AMEX	PBE	Fri, May 26, 2023	60.98	61.08	60.55	60.78
4507	AMEX	PBE	Thu, May 25, 2023	62.19	62.19	60.37	60.87
4506	AMEX	PBE	Wed, May 24, 2023	62.07	62.12	61.66	62.11
4505	AMEX	PBE	Tue, May 23, 2023	63.62	64.35	63.42	63.42
4504	AMEX	PBE	Mon, May 22, 2023	63.18	63.42	63.18	63.42
4503	AMEX	PBE	Fri, May 19, 2023	62.10	62.62	62.10	62.57
4502	AMEX	PBE	Thu, May 18, 2023	61.77	61.77	61.03	61.62
4501	AMEX	PBE	Wed, May 17, 2023	61.81	62.01	61.50	61.99
4500	AMEX	PBE	Tue, May 16, 2023	62.23	62.23	61.63	61.81
4499	AMEX	PBE	Mon, May 15, 2023	62.44	63.31	62.44	63.24
4498	AMEX	PBE	Fri, May 12, 2023	60.51	62.56	60.51	61.20
4497	AMEX	PBE	Thu, May 11, 2023	61.87	62.08	61.80	62.08
4496	AMEX	PBE	Wed, May 10, 2023	62.83	63.00	62.39	62.78
4495	AMEX	PBE	Tue, May 9, 2023	61.97	62.73	61.91	62.49
4494	AMEX	PBE	Mon, May 8, 2023	62.39	62.39	61.87	62.24
4493	AMEX	PBE	Fri, May 5, 2023	62.67	63.34	62.67	63.20
4492	AMEX	PBE	Thu, May 4, 2023	61.70	62.30	61.63	62.30
4491	AMEX	PBE	Wed, May 3, 2023	62.48	62.92	62.33	62.46
4490	AMEX	PBE	Tue, May 2, 2023	62.98	63.10	62.01	62.22
4489	AMEX	PBE	Mon, May 1, 2023	62.65	63.57	62.65	63.35
4488	AMEX	PBE	Fri, Apr 28, 2023	61.79	63.00	61.78	62.60
4487	AMEX	PBE	Thu, Apr 27, 2023	61.40	61.80	60.84	61.65
4486	AMEX	PBE	Wed, Apr 26, 2023	61.41	61.41	61.15	61.25
4485	AMEX	PBE	Tue, Apr 25, 2023	62.54	62.65	61.82	61.95
4484	AMEX	PBE	Mon, Apr 24, 2023	63.70	63.70	63.03	63.03
4483	AMEX	PBE	Fri, Apr 21, 2023	63.73	63.73	63.71	63.71
4482	AMEX	PBE	Thu, Apr 20, 2023	63.15	63.24	62.84	63.04
4481	AMEX	PBE	Wed, Apr 19, 2023	63.16	63.80	63.16	63.65
4480	AMEX	PBE	Tue, Apr 18, 2023	64.19	64.19	63.24	63.60
4479	AMEX	PBE	Mon, Apr 17, 2023	63.87	64.39	63.87	64.28
4478	AMEX	PBE	Fri, Apr 14, 2023	64.26	64.26	63.05	63.44
4477	AMEX	PBE	Thu, Apr 13, 2023	64.32	64.88	64.32	64.74
4476	AMEX	PBE	Wed, Apr 12, 2023	64.29	64.29	63.47	63.47
4475	AMEX	PBE	Tue, Apr 11, 2023	63.53	63.99	63.53	63.71
4474	AMEX	PBE	Mon, Apr 10, 2023	63.94	63.94	63.05	63.47
4473	AMEX	PBE	Thu, Apr 6, 2023	63.25	64.13	63.16	64.10
4472	AMEX	PBE	Wed, Apr 5, 2023	62.55	63.19	62.55	63.19
4471	AMEX	PBE	Tue, Apr 4, 2023	62.99	62.99	62.24	62.59
4470	AMEX	PBE	Mon, Apr 3, 2023	62.74	63.05	62.61	62.90
4469	AMEX	PBE	Fri, Mar 31, 2023	61.89	62.80	61.89	62.77
4468	AMEX	PBE	Thu, Mar 30, 2023	62.66	62.66	61.39	61.82
4467	AMEX	PBE	Wed, Mar 29, 2023	61.99	62.26	61.98	62.21
4466	AMEX	PBE	Tue, Mar 28, 2023	61.48	61.81	61.21	61.39
4465	AMEX	PBE	Mon, Mar 27, 2023	61.33	61.80	61.33	61.59
4464	AMEX	PBE	Fri, Mar 24, 2023	60.19	61.33	60.03	61.00
4463	AMEX	PBE	Thu, Mar 23, 2023	60.70	61.21	60.00	60.62
4462	AMEX	PBE	Wed, Mar 22, 2023	61.68	61.68	60.12	60.12
4461	AMEX	PBE	Tue, Mar 21, 2023	62.57	62.57	61.95	62.06
4460	AMEX	PBE	Mon, Mar 20, 2023	61.86	62.12	61.86	62.12
4459	AMEX	PBE	Fri, Mar 17, 2023	61.69	61.69	60.83	60.89
4458	AMEX	PBE	Thu, Mar 16, 2023	61.22	62.67	61.22	62.48
4457	AMEX	PBE	Wed, Mar 15, 2023	61.27	61.86	61.06	61.54
4456	AMEX	PBE	Tue, Mar 14, 2023	62.27	62.50	61.78	62.21
4455	AMEX	PBE	Mon, Mar 13, 2023	60.25	61.72	60.25	61.02
4454	AMEX	PBE	Fri, Mar 10, 2023	61.67	61.67	59.78	60.43
4453	AMEX	PBE	Thu, Mar 9, 2023	62.64	62.64	61.49	61.66
4452	AMEX	PBE	Wed, Mar 8, 2023	63.00	63.00	62.09	62.51
4451	AMEX	PBE	Tue, Mar 7, 2023	63.65	63.66	63.09	63.09
4450	AMEX	PBE	Mon, Mar 6, 2023	65.18	65.18	63.77	63.98
4449	AMEX	PBE	Fri, Mar 3, 2023	64.35	65.40	64.35	65.20
4448	AMEX	PBE	Thu, Mar 2, 2023	64.12	64.24	63.84	64.24
4447	AMEX	PBE	Wed, Mar 1, 2023	64.03	64.69	64.03	64.43
4446	AMEX	PBE	Tue, Feb 28, 2023	63.58	63.99	63.58	63.62
4445	AMEX	PBE	Mon, Feb 27, 2023	64.03	64.12	63.81	63.86
4444	AMEX	PBE	Fri, Feb 24, 2023	63.81	63.96	63.40	63.62
4443	AMEX	PBE	Thu, Feb 23, 2023	64.31	64.40	64.03	64.39
4442	AMEX	PBE	Wed, Feb 22, 2023	63.80	64.48	63.80	64.01
4441	AMEX	PBE	Tue, Feb 21, 2023	65.49	65.49	64.24	64.24
4440	AMEX	PBE	Fri, Feb 17, 2023	65.02	66.18	65.00	66.18
4439	AMEX	PBE	Thu, Feb 16, 2023	65.65	65.65	65.05	65.05
4438	AMEX	PBE	Wed, Feb 15, 2023	65.26	66.08	65.26	66.08
4437	AMEX	PBE	Tue, Feb 14, 2023	65.70	66.10	64.87	65.71
4436	AMEX	PBE	Mon, Feb 13, 2023	65.46	66.05	65.46	65.83
4435	AMEX	PBE	Fri, Feb 10, 2023	65.16	65.56	65.16	65.53
4434	AMEX	PBE	Thu, Feb 9, 2023	66.64	66.74	65.54	65.65
4433	AMEX	PBE	Wed, Feb 8, 2023	67.17	67.17	66.06	66.06
4432	AMEX	PBE	Tue, Feb 7, 2023	67.41	67.47	66.32	67.45
4431	AMEX	PBE	Mon, Feb 6, 2023	67.83	67.91	67.15	67.25
4430	AMEX	PBE	Fri, Feb 3, 2023	67.70	68.50	67.49	67.78
4429	AMEX	PBE	Thu, Feb 2, 2023	67.17	68.09	67.12	67.92
4428	AMEX	PBE	Wed, Feb 1, 2023	66.56	67.54	66.30	67.17
4427	AMEX	PBE	Tue, Jan 31, 2023	65.63	66.78	65.63	66.78
4426	AMEX	PBE	Mon, Jan 30, 2023	66.54	66.82	65.75	65.75
4425	AMEX	PBE	Fri, Jan 27, 2023	66.92	67.40	66.92	67.18
4424	AMEX	PBE	Thu, Jan 26, 2023	67.16	67.16	66.79	66.94
4423	AMEX	PBE	Wed, Jan 25, 2023	66.73	66.94	66.31	66.94
4422	AMEX	PBE	Tue, Jan 24, 2023	67.07	67.21	66.81	67.07
4421	AMEX	PBE	Mon, Jan 23, 2023	67.10	67.30	66.64	67.14
4420	AMEX	PBE	Fri, Jan 20, 2023	66.82	67.25	66.62	67.25
4419	AMEX	PBE	Thu, Jan 19, 2023	66.65	66.65	66.03	66.36
4418	AMEX	PBE	Wed, Jan 18, 2023	67.36	67.90	66.75	66.75
4417	AMEX	PBE	Tue, Jan 17, 2023	66.92	67.22	66.72	66.89
4416	AMEX	PBE	Fri, Jan 13, 2023	67.25	67.63	66.71	66.93
4415	AMEX	PBE	Thu, Jan 12, 2023	65.77	66.92	65.67	66.92
4414	AMEX	PBE	Wed, Jan 11, 2023	64.89	65.61	64.81	65.61
4413	AMEX	PBE	Tue, Jan 10, 2023	62.98	64.98	62.98	64.98
4412	AMEX	PBE	Mon, Jan 9, 2023	65.10	65.10	63.09	63.09
4411	AMEX	PBE	Fri, Jan 6, 2023	63.68	65.33	63.68	64.79
4410	AMEX	PBE	Thu, Jan 5, 2023	63.73	63.94	63.41	63.78
4409	AMEX	PBE	Wed, Jan 4, 2023	63.69	64.09	63.44	64.09
4408	AMEX	PBE	Tue, Jan 3, 2023	63.80	63.80	62.60	62.96
4407	AMEX	PBE	Fri, Dec 30, 2022	62.79	63.50	62.49	63.50
4406	AMEX	PBE	Thu, Dec 29, 2022	62.00	63.90	62.00	63.34
4405	AMEX	PBE	Wed, Dec 28, 2022	62.25	62.59	61.96	62.06
4404	AMEX	PBE	Tue, Dec 27, 2022	63.37	63.37	62.26	62.30
4403	AMEX	PBE	Fri, Dec 23, 2022	64.39	64.39	63.18	63.38
4402	AMEX	PBE	Thu, Dec 22, 2022	63.50	64.39	63.34	64.39
4401	AMEX	PBE	Wed, Dec 21, 2022	64.60	65.47	64.51	64.61
4400	AMEX	PBE	Tue, Dec 20, 2022	64.01	64.27	63.63	64.23
4399	AMEX	PBE	Mon, Dec 19, 2022	65.01	65.01	63.19	63.43
4398	AMEX	PBE	Fri, Dec 16, 2022	63.89	64.72	63.89	64.72
4397	AMEX	PBE	Thu, Dec 15, 2022	65.20	65.20	64.51	64.70
4396	AMEX	PBE	Wed, Dec 14, 2022	66.63	67.03	66.06	66.64
4395	AMEX	PBE	Tue, Dec 13, 2022	67.06	67.36	65.93	66.57
4394	AMEX	PBE	Mon, Dec 12, 2022	64.51	65.77	64.51	65.77
4393	AMEX	PBE	Fri, Dec 9, 2022	65.43	65.55	64.64	64.65
4392	AMEX	PBE	Thu, Dec 8, 2022	66.04	66.30	65.78	65.87
4391	AMEX	PBE	Wed, Dec 7, 2022	65.00	65.87	65.00	65.72
4390	AMEX	PBE	Tue, Dec 6, 2022	66.32	66.32	65.00	65.36
4389	AMEX	PBE	Mon, Dec 5, 2022	67.95	67.95	65.97	66.38
4388	AMEX	PBE	Fri, Dec 2, 2022	66.56	68.11	66.44	68.03
4387	AMEX	PBE	Thu, Dec 1, 2022	66.92	66.92	66.54	66.87
4386	AMEX	PBE	Wed, Nov 30, 2022	64.97	66.73	64.53	66.62
4385	AMEX	PBE	Tue, Nov 29, 2022	64.28	64.33	64.20	64.28
4384	AMEX	PBE	Mon, Nov 28, 2022	64.77	65.12	64.30	64.49
4383	AMEX	PBE	Fri, Nov 25, 2022	65.05	65.05	64.89	64.90
4382	AMEX	PBE	Wed, Nov 23, 2022	65.25	65.55	64.72	64.99
4381	AMEX	PBE	Tue, Nov 22, 2022	64.46	65.04	63.96	65.03
4380	AMEX	PBE	Mon, Nov 21, 2022	64.59	64.59	64.16	64.45
4379	AMEX	PBE	Fri, Nov 18, 2022	64.96	64.96	64.46	64.53
4378	AMEX	PBE	Thu, Nov 17, 2022	63.89	64.23	63.60	64.22
4377	AMEX	PBE	Wed, Nov 16, 2022	64.84	64.84	64.28	64.40
4376	AMEX	PBE	Tue, Nov 15, 2022	66.09	66.09	64.68	65.34
4375	AMEX	PBE	Mon, Nov 14, 2022	65.52	66.04	65.05	65.09
4374	AMEX	PBE	Fri, Nov 11, 2022	64.60	65.16	64.02	65.10
4373	AMEX	PBE	Thu, Nov 10, 2022	64.11	65.21	63.77	65.21
4372	AMEX	PBE	Wed, Nov 9, 2022	63.21	63.45	62.45	62.45
4371	AMEX	PBE	Tue, Nov 8, 2022	63.70	64.53	63.70	63.75
4370	AMEX	PBE	Mon, Nov 7, 2022	63.44	63.47	63.06	63.25
4369	AMEX	PBE	Fri, Nov 4, 2022	62.70	63.46	62.18	62.98
4368	AMEX	PBE	Thu, Nov 3, 2022	62.73	63.50	62.53	63.26
4367	AMEX	PBE	Wed, Nov 2, 2022	64.52	65.03	63.29	63.29
4366	AMEX	PBE	Tue, Nov 1, 2022	64.16	64.38	64.15	64.29
4365	AMEX	PBE	Mon, Oct 31, 2022	63.71	63.90	63.03	63.43
4364	AMEX	PBE	Fri, Oct 28, 2022	62.29	64.08	62.29	64.08
4363	AMEX	PBE	Thu, Oct 27, 2022	63.50	63.50	61.92	61.92
4362	AMEX	PBE	Wed, Oct 26, 2022	62.48	63.89	62.48	63.09
4361	AMEX	PBE	Tue, Oct 25, 2022	62.25	62.34	62.17	62.19
4360	AMEX	PBE	Mon, Oct 24, 2022	60.64	61.35	60.59	61.35
4359	AMEX	PBE	Fri, Oct 21, 2022	59.89	60.67	59.72	60.67
4358	AMEX	PBE	Thu, Oct 20, 2022	59.86	60.11	59.28	59.39
4357	AMEX	PBE	Wed, Oct 19, 2022	61.41	61.41	59.39	59.70
4356	AMEX	PBE	Tue, Oct 18, 2022	61.98	62.06	61.78	61.87
4355	AMEX	PBE	Mon, Oct 17, 2022	60.90	61.78	60.90	61.77
4354	AMEX	PBE	Fri, Oct 14, 2022	61.26	61.26	60.23	60.23
4353	AMEX	PBE	Thu, Oct 13, 2022	58.53	60.94	58.53	60.92
4352	AMEX	PBE	Wed, Oct 12, 2022	59.57	59.74	59.18	59.59
4351	AMEX	PBE	Tue, Oct 11, 2022	59.03	60.40	58.80	59.58
4350	AMEX	PBE	Mon, Oct 10, 2022	59.47	59.65	58.88	59.25
4349	AMEX	PBE	Fri, Oct 7, 2022	60.49	60.49	59.41	59.63
4348	AMEX	PBE	Thu, Oct 6, 2022	61.07	61.52	61.00	61.15
4347	AMEX	PBE	Wed, Oct 5, 2022	60.75	61.36	60.35	61.34
4346	AMEX	PBE	Tue, Oct 4, 2022	60.72	61.30	60.62	61.29
4345	AMEX	PBE	Mon, Oct 3, 2022	60.04	60.17	59.33	59.95
4344	AMEX	PBE	Fri, Sep 30, 2022	59.98	59.99	58.89	58.94
4343	AMEX	PBE	Thu, Sep 29, 2022	59.60	59.60	58.32	58.93
4342	AMEX	PBE	Wed, Sep 28, 2022	59.12	60.24	59.01	59.99
4341	AMEX	PBE	Tue, Sep 27, 2022	57.39	57.42	56.77	57.16
4340	AMEX	PBE	Mon, Sep 26, 2022	57.15	57.27	56.47	56.47
4339	AMEX	PBE	Fri, Sep 23, 2022	57.22	57.22	56.31	57.16
4338	AMEX	PBE	Thu, Sep 22, 2022	57.85	58.12	57.16	57.91
4337	AMEX	PBE	Tue, Sep 20, 2022	59.90	60.19	59.27	59.79
4336	AMEX	PBE	Mon, Sep 19, 2022	59.63	60.48	59.60	60.48
4335	AMEX	PBE	Fri, Sep 16, 2022	61.29	61.29	59.98	60.81
4334	AMEX	PBE	Thu, Sep 15, 2022	60.94	61.88	60.73	61.36
4333	AMEX	PBE	Wed, Sep 14, 2022	60.62	61.18	60.56	61.06
4332	AMEX	PBE	Tue, Sep 13, 2022	62.01	62.01	60.35	60.52
4331	AMEX	PBE	Mon, Sep 12, 2022	63.26	63.26	63.03	63.20
4330	AMEX	PBE	Fri, Sep 9, 2022	62.84	63.19	62.84	63.06
4329	AMEX	PBE	Thu, Sep 8, 2022	60.57	62.25	60.57	62.25
4328	AMEX	PBE	Wed, Sep 7, 2022	59.30	60.87	59.24	60.87
4327	AMEX	PBE	Tue, Sep 6, 2022	60.07	60.07	59.04	59.09
4326	AMEX	PBE	Fri, Sep 2, 2022	61.75	61.75	59.81	59.99
4325	AMEX	PBE	Thu, Sep 1, 2022	60.23	61.36	59.74	61.36
4324	AMEX	PBE	Wed, Aug 31, 2022	61.04	61.04	60.20	60.48
4323	AMEX	PBE	Tue, Aug 30, 2022	61.39	61.39	60.30	60.57
4322	AMEX	PBE	Mon, Aug 29, 2022	61.04	61.79	61.04	61.09
4321	AMEX	PBE	Fri, Aug 26, 2022	62.76	62.76	61.87	61.87
4320	AMEX	PBE	Thu, Aug 25, 2022	64.00	64.16	63.82	63.95
4319	AMEX	PBE	Wed, Aug 24, 2022	63.33	64.26	63.33	64.05
4318	AMEX	PBE	Tue, Aug 23, 2022	63.40	63.63	62.81	63.31
4317	AMEX	PBE	Mon, Aug 22, 2022	63.97	64.19	63.29	63.51
4316	AMEX	PBE	Fri, Aug 19, 2022	64.29	64.59	64.23	64.59
4315	AMEX	PBE	Thu, Aug 18, 2022	64.81	64.81	64.15	64.74
4314	AMEX	PBE	Wed, Aug 17, 2022	65.15	65.50	64.68	64.92
4313	AMEX	PBE	Tue, Aug 16, 2022	66.12	66.27	65.68	66.00
4312	AMEX	PBE	Mon, Aug 15, 2022	66.00	66.77	66.00	66.70
4311	AMEX	PBE	Fri, Aug 12, 2022	65.15	66.23	65.15	66.02
4310	AMEX	PBE	Thu, Aug 11, 2022	67.14	67.14	65.04	65.31
4309	AMEX	PBE	Wed, Aug 10, 2022	66.08	66.84	65.84	66.84
4308	AMEX	PBE	Tue, Aug 9, 2022	66.16	66.50	65.11	65.49
4307	AMEX	PBE	Mon, Aug 8, 2022	66.73	67.13	65.90	66.56
4306	AMEX	PBE	Fri, Aug 5, 2022	64.33	66.43	64.33	66.31
4305	AMEX	PBE	Thu, Aug 4, 2022	64.41	65.36	64.19	65.12
4304	AMEX	PBE	Wed, Aug 3, 2022	61.86	62.75	61.86	62.36
4303	AMEX	PBE	Tue, Aug 2, 2022	60.29	61.48	60.29	61.00
4302	AMEX	PBE	Mon, Aug 1, 2022	60.54	61.31	60.40	60.40
4301	AMEX	PBE	Fri, Jul 29, 2022	60.38	61.03	60.38	61.02
4300	AMEX	PBE	Thu, Jul 28, 2022	61.53	61.53	60.00	61.25
4299	AMEX	PBE	Wed, Jul 27, 2022	60.30	61.60	60.30	61.57
4298	AMEX	PBE	Tue, Jul 26, 2022	60.04	61.26	60.01	60.72
4297	AMEX	PBE	Mon, Jul 25, 2022	60.63	60.63	59.66	60.27
4296	AMEX	PBE	Fri, Jul 22, 2022	61.31	61.31	60.09	60.22
4295	AMEX	PBE	Thu, Jul 21, 2022	61.52	61.63	61.19	61.34
4294	AMEX	PBE	Wed, Jul 20, 2022	61.13	61.48	60.52	61.14
4293	AMEX	PBE	Tue, Jul 19, 2022	60.19	60.95	60.19	60.87
4292	AMEX	PBE	Mon, Jul 18, 2022	61.28	61.47	59.36	59.36
4291	AMEX	PBE	Fri, Jul 15, 2022	59.75	60.68	59.75	60.63
4290	AMEX	PBE	Thu, Jul 14, 2022	59.87	59.91	59.27	59.72
4289	AMEX	PBE	Wed, Jul 13, 2022	60.66	61.03	60.34	60.67
4288	AMEX	PBE	Tue, Jul 12, 2022	60.18	60.68	59.46	60.40
4287	AMEX	PBE	Mon, Jul 11, 2022	61.04	61.25	60.60	60.60
4286	AMEX	PBE	Fri, Jul 8, 2022	61.90	61.95	61.40	61.95
4285	AMEX	PBE	Thu, Jul 7, 2022	61.33	61.88	61.31	61.61
4284	AMEX	PBE	Wed, Jul 6, 2022	60.85	61.42	60.12	60.57
4283	AMEX	PBE	Tue, Jul 5, 2022	58.98	60.49	58.98	60.49
4282	AMEX	PBE	Fri, Jul 1, 2022	57.73	59.12	57.73	59.11
4281	AMEX	PBE	Thu, Jun 30, 2022	57.67	58.42	57.15	57.74
4280	AMEX	PBE	Wed, Jun 29, 2022	57.94	58.39	57.51	58.24
4279	AMEX	PBE	Tue, Jun 28, 2022	59.31	59.31	57.62	57.85
4278	AMEX	PBE	Mon, Jun 27, 2022	59.22	59.71	58.76	59.44
4277	AMEX	PBE	Fri, Jun 24, 2022	58.79	59.39	58.24	59.38
4276	AMEX	PBE	Thu, Jun 23, 2022	56.12	58.66	56.12	58.57
4275	AMEX	PBE	Wed, Jun 22, 2022	54.20	56.50	54.20	55.89
4274	AMEX	PBE	Tue, Jun 21, 2022	54.58	55.35	54.58	54.98
4273	AMEX	PBE	Fri, Jun 17, 2022	53.69	54.62	53.69	54.15
4272	AMEX	PBE	Thu, Jun 16, 2022	52.46	52.46	51.58	52.26
4271	AMEX	PBE	Wed, Jun 15, 2022	52.42	54.05	52.42	53.50
4270	AMEX	PBE	Mon, Jun 13, 2022	52.87	52.93	51.91	52.16
4269	AMEX	PBE	Fri, Jun 10, 2022	55.00	55.00	54.05	54.11
4268	AMEX	PBE	Thu, Jun 9, 2022	57.37	57.37	56.17	56.17
4267	AMEX	PBE	Wed, Jun 8, 2022	57.36	58.40	57.36	57.64
4266	AMEX	PBE	Tue, Jun 7, 2022	55.89	57.80	55.89	57.79
4265	AMEX	PBE	Mon, Jun 6, 2022	57.99	57.99	56.03	56.13
4264	AMEX	PBE	Fri, Jun 3, 2022	57.31	57.35	56.77	57.31
4263	AMEX	PBE	Thu, Jun 2, 2022	56.53	56.91	55.22	56.91
4262	AMEX	PBE	Wed, Jun 1, 2022	57.22	57.22	55.79	56.63
4261	AMEX	PBE	Tue, May 31, 2022	59.01	59.01	56.53	56.95
4260	AMEX	PBE	Fri, May 27, 2022	56.83	58.72	56.82	58.72
4259	AMEX	PBE	Thu, May 26, 2022	56.56	56.94	56.37	56.75
4258	AMEX	PBE	Wed, May 25, 2022	55.64	56.41	55.56	56.36
4257	AMEX	PBE	Tue, May 24, 2022	55.65	55.95	55.54	55.86
4256	AMEX	PBE	Mon, May 23, 2022	56.96	57.00	56.40	56.63
4255	AMEX	PBE	Fri, May 20, 2022	56.23	56.28	54.96	56.28
4254	AMEX	PBE	Thu, May 19, 2022	54.66	55.83	54.66	55.58
4253	AMEX	PBE	Wed, May 18, 2022	55.77	55.82	54.75	54.77
4252	AMEX	PBE	Tue, May 17, 2022	55.95	56.73	55.95	56.73
4251	AMEX	PBE	Mon, May 16, 2022	54.75	55.42	54.75	55.25
4250	AMEX	PBE	Fri, May 13, 2022	54.14	55.34	54.14	55.05
4249	AMEX	PBE	Thu, May 12, 2022	51.82	53.57	51.82	53.47
4248	AMEX	PBE	Wed, May 11, 2022	53.19	54.16	52.22	52.22
4247	AMEX	PBE	Tue, May 10, 2022	53.55	54.48	53.19	54.10
4246	AMEX	PBE	Mon, May 9, 2022	54.19	54.37	52.22	52.31
4245	AMEX	PBE	Fri, May 6, 2022	55.66	55.83	54.79	55.07
4244	AMEX	PBE	Thu, May 5, 2022	57.45	57.49	55.72	56.21
4243	AMEX	PBE	Wed, May 4, 2022	56.93	58.43	56.22	58.43
4242	AMEX	PBE	Tue, May 3, 2022	56.96	57.95	56.96	57.47
4241	AMEX	PBE	Mon, May 2, 2022	56.16	56.99	55.53	56.94
4240	AMEX	PBE	Fri, Apr 29, 2022	57.52	58.46	56.24	56.24
4239	AMEX	PBE	Thu, Apr 28, 2022	57.53	57.92	56.21	57.70
4238	AMEX	PBE	Wed, Apr 27, 2022	57.53	58.24	57.49	57.49
4237	AMEX	PBE	Tue, Apr 26, 2022	59.28	59.28	57.38	57.38
4236	AMEX	PBE	Mon, Apr 25, 2022	58.93	59.55	58.33	59.55
4235	AMEX	PBE	Fri, Apr 22, 2022	60.00	60.42	59.06	59.06
4234	AMEX	PBE	Thu, Apr 21, 2022	62.43	62.43	60.35	60.35
4233	AMEX	PBE	Wed, Apr 20, 2022	61.79	62.02	61.79	61.79
4232	AMEX	PBE	Tue, Apr 19, 2022	60.55	61.56	60.46	61.25
4231	AMEX	PBE	Mon, Apr 18, 2022	61.93	61.93	60.36	60.57
4230	AMEX	PBE	Thu, Apr 14, 2022	62.82	62.85	62.16	62.16
4229	AMEX	PBE	Wed, Apr 13, 2022	62.14	63.06	62.14	63.00
4228	AMEX	PBE	Tue, Apr 12, 2022	62.53	62.70	61.09	61.44
4227	AMEX	PBE	Mon, Apr 11, 2022	63.22	63.22	61.83	61.84
4226	AMEX	PBE	Fri, Apr 8, 2022	63.90	64.19	63.41	63.41
4225	AMEX	PBE	Thu, Apr 7, 2022	63.26	64.18	63.26	63.86
4224	AMEX	PBE	Wed, Apr 6, 2022	62.95	63.93	62.93	63.55
4223	AMEX	PBE	Tue, Apr 5, 2022	63.99	64.47	63.08	63.09
4222	AMEX	PBE	Mon, Apr 4, 2022	63.82	64.15	63.46	64.09
4221	AMEX	PBE	Fri, Apr 1, 2022	62.18	63.44	62.18	63.44
4220	AMEX	PBE	Thu, Mar 31, 2022	62.59	62.64	62.03	62.03
4219	AMEX	PBE	Wed, Mar 30, 2022	63.11	63.28	62.07	62.17
4218	AMEX	PBE	Tue, Mar 29, 2022	62.75	63.17	62.29	63.12
4217	AMEX	PBE	Mon, Mar 28, 2022	61.28	61.65	60.83	61.65
4216	AMEX	PBE	Fri, Mar 25, 2022	61.97	61.97	61.07	61.41
4215	AMEX	PBE	Thu, Mar 24, 2022	61.24	61.95	61.09	61.88
4214	AMEX	PBE	Wed, Mar 23, 2022	62.00	62.00	60.77	60.77
4213	AMEX	PBE	Tue, Mar 22, 2022	61.55	62.18	61.55	62.09
4212	AMEX	PBE	Mon, Mar 21, 2022	62.23	62.23	61.14	61.39
4211	AMEX	PBE	Fri, Mar 18, 2022	61.04	62.31	61.04	62.31
4210	AMEX	PBE	Thu, Mar 17, 2022	59.90	61.00	59.90	61.00
4209	AMEX	PBE	Wed, Mar 16, 2022	59.22	59.85	58.12	59.85
4208	AMEX	PBE	Tue, Mar 15, 2022	57.28	57.97	57.21	57.97
4207	AMEX	PBE	Mon, Mar 14, 2022	57.81	58.38	56.64	56.84
4206	AMEX	PBE	Fri, Mar 11, 2022	59.07	59.10	57.56	57.56
4205	AMEX	PBE	Thu, Mar 10, 2022	58.44	58.65	57.89	58.63
4204	AMEX	PBE	Wed, Mar 9, 2022	58.78	59.47	58.78	59.10
4203	AMEX	PBE	Tue, Mar 8, 2022	57.29	58.57	56.95	57.37
4202	AMEX	PBE	Mon, Mar 7, 2022	58.12	58.64	57.51	57.53
4201	AMEX	PBE	Fri, Mar 4, 2022	58.50	59.18	58.17	58.31
4200	AMEX	PBE	Thu, Mar 3, 2022	60.33	60.33	58.96	59.30
4199	AMEX	PBE	Wed, Mar 2, 2022	59.74	60.45	59.27	60.10
4198	AMEX	PBE	Tue, Mar 1, 2022	59.49	60.76	59.35	59.75
4197	AMEX	PBE	Mon, Feb 28, 2022	59.23	60.55	59.23	60.27
4196	AMEX	PBE	Fri, Feb 25, 2022	59.17	59.97	58.89	59.93
4195	AMEX	PBE	Thu, Feb 24, 2022	55.65	58.94	55.65	58.94
4194	AMEX	PBE	Wed, Feb 23, 2022	59.10	59.10	57.09	57.09
4193	AMEX	PBE	Tue, Feb 22, 2022	58.61	59.50	58.55	58.60
4192	AMEX	PBE	Fri, Feb 18, 2022	59.64	59.64	58.88	59.15
4191	AMEX	PBE	Thu, Feb 17, 2022	60.25	60.54	59.37	59.49
4190	AMEX	PBE	Wed, Feb 16, 2022	60.81	61.60	60.81	61.53
4189	AMEX	PBE	Tue, Feb 15, 2022	61.11	61.70	60.83	61.51
4188	AMEX	PBE	Mon, Feb 14, 2022	60.93	61.23	60.19	60.37
4187	AMEX	PBE	Fri, Feb 11, 2022	62.17	62.43	61.03	61.22
4186	AMEX	PBE	Thu, Feb 10, 2022	61.36	62.85	60.81	61.38
4185	AMEX	PBE	Wed, Feb 9, 2022	61.78	62.69	61.68	62.53
4184	AMEX	PBE	Tue, Feb 8, 2022	60.28	60.81	59.99	60.81
4183	AMEX	PBE	Mon, Feb 7, 2022	60.25	61.15	60.25	60.74
4182	AMEX	PBE	Fri, Feb 4, 2022	59.20	60.45	59.20	60.02
4181	AMEX	PBE	Thu, Feb 3, 2022	59.91	60.10	59.59	59.66
4180	AMEX	PBE	Wed, Feb 2, 2022	61.44	61.44	60.33	60.68
4179	AMEX	PBE	Tue, Feb 1, 2022	60.78	61.66	60.44	61.64
4178	AMEX	PBE	Mon, Jan 31, 2022	58.99	60.73	58.99	60.73
4177	AMEX	PBE	Fri, Jan 28, 2022	56.77	59.05	56.45	59.05
4176	AMEX	PBE	Thu, Jan 27, 2022	58.79	58.88	56.78	56.78
4175	AMEX	PBE	Wed, Jan 26, 2022	59.75	60.58	58.18	58.18
4174	AMEX	PBE	Tue, Jan 25, 2022	58.74	59.73	58.14	58.99
4173	AMEX	PBE	Mon, Jan 24, 2022	57.86	59.91	56.72	59.88
4172	AMEX	PBE	Fri, Jan 21, 2022	59.40	60.34	58.91	58.98
4171	AMEX	PBE	Thu, Jan 20, 2022	61.36	61.90	59.70	59.70
4170	AMEX	PBE	Wed, Jan 19, 2022	61.75	62.04	60.65	60.65
4169	AMEX	PBE	Tue, Jan 18, 2022	63.36	63.36	61.43	61.43
4168	AMEX	PBE	Fri, Jan 14, 2022	62.50	63.94	62.12	63.94
4167	AMEX	PBE	Thu, Jan 13, 2022	64.81	64.81	63.00	63.00
4166	AMEX	PBE	Wed, Jan 12, 2022	66.17	66.17	64.53	64.64
4165	AMEX	PBE	Tue, Jan 11, 2022	65.78	66.30	65.45	66.16
4164	AMEX	PBE	Mon, Jan 10, 2022	65.00	66.00	64.14	66.00
4163	AMEX	PBE	Fri, Jan 7, 2022	65.85	65.94	65.25	65.28
4162	AMEX	PBE	Thu, Jan 6, 2022	65.90	66.63	64.64	66.08
4161	AMEX	PBE	Wed, Jan 5, 2022	68.24	68.79	65.72	65.84
4160	AMEX	PBE	Tue, Jan 4, 2022	71.33	71.33	68.10	68.74
4159	AMEX	PBE	Mon, Jan 3, 2022	71.35	71.58	70.46	71.43
4158	AMEX	PBE	Fri, Dec 31, 2021	71.65	72.49	71.20	71.21
4157	AMEX	PBE	Thu, Dec 30, 2021	71.74	72.71	71.74	71.82
4156	AMEX	PBE	Wed, Dec 29, 2021	71.21	72.20	70.92	72.04
4155	AMEX	PBE	Tue, Dec 28, 2021	72.67	72.80	71.11	71.12
4154	AMEX	PBE	Mon, Dec 27, 2021	72.27	72.27	71.86	72.17
4153	AMEX	PBE	Thu, Dec 23, 2021	71.83	72.64	71.58	72.36
4152	AMEX	PBE	Wed, Dec 22, 2021	71.13	71.91	70.85	71.91
4151	AMEX	PBE	Tue, Dec 21, 2021	71.16	71.39	70.63	71.28
4150	AMEX	PBE	Mon, Dec 20, 2021	70.91	70.91	70.00	70.63
4149	AMEX	PBE	Fri, Dec 17, 2021	68.25	71.24	68.25	71.24
4148	AMEX	PBE	Thu, Dec 16, 2021	70.16	70.66	68.30	68.68
4147	AMEX	PBE	Wed, Dec 15, 2021	67.52	69.94	67.14	69.90
4146	AMEX	PBE	Tue, Dec 14, 2021	67.49	67.85	67.26	67.59
4145	AMEX	PBE	Mon, Dec 13, 2021	67.38	68.46	67.38	68.22
4144	AMEX	PBE	Fri, Dec 10, 2021	68.11	68.54	67.33	67.35
4143	AMEX	PBE	Thu, Dec 9, 2021	69.54	69.75	67.98	67.98
4142	AMEX	PBE	Wed, Dec 8, 2021	68.68	70.29	68.65	70.07
4141	AMEX	PBE	Tue, Dec 7, 2021	67.45	69.35	67.45	68.81
4140	AMEX	PBE	Mon, Dec 6, 2021	66.46	66.46	65.14	66.16
4139	AMEX	PBE	Fri, Dec 3, 2021	67.49	67.49	65.67	66.25
4138	AMEX	PBE	Thu, Dec 2, 2021	68.01	68.61	67.33	68.07
4137	AMEX	PBE	Wed, Dec 1, 2021	70.78	70.78	68.06	68.07
4136	AMEX	PBE	Tue, Nov 30, 2021	71.02	71.76	69.82	70.49
4135	AMEX	PBE	Mon, Nov 29, 2021	72.71	72.71	71.52	71.56
4134	AMEX	PBE	Wed, Nov 24, 2021	70.97	72.39	70.97	72.37
4133	AMEX	PBE	Tue, Nov 23, 2021	72.19	72.19	70.75	71.70
4132	AMEX	PBE	Mon, Nov 22, 2021	73.45	73.45	72.29	72.29
4131	AMEX	PBE	Fri, Nov 19, 2021	73.66	73.66	73.17	73.39
4130	AMEX	PBE	Thu, Nov 18, 2021	73.10	73.63	72.99	73.12
4129	AMEX	PBE	Wed, Nov 17, 2021	72.24	72.49	71.78	71.78
4128	AMEX	PBE	Tue, Nov 16, 2021	71.76	72.42	71.76	72.10
4127	AMEX	PBE	Mon, Nov 15, 2021	72.40	72.40	71.62	71.62
4126	AMEX	PBE	Fri, Nov 12, 2021	72.91	72.91	72.22	72.42
4125	AMEX	PBE	Thu, Nov 11, 2021	72.44	72.74	72.22	72.49
4124	AMEX	PBE	Wed, Nov 10, 2021	72.76	73.52	71.98	72.21
4123	AMEX	PBE	Tue, Nov 9, 2021	74.09	74.09	72.82	72.83
4122	AMEX	PBE	Mon, Nov 8, 2021	74.69	74.69	73.96	74.17
4121	AMEX	PBE	Fri, Nov 5, 2021	75.51	75.51	73.50	74.25
4120	AMEX	PBE	Thu, Nov 4, 2021	77.30	77.30	76.04	76.23
4119	AMEX	PBE	Wed, Nov 3, 2021	76.20	77.36	76.20	77.31
4118	AMEX	PBE	Tue, Nov 2, 2021	76.51	76.51	75.06	76.35
4117	AMEX	PBE	Mon, Nov 1, 2021	75.11	76.66	75.11	76.66
4116	AMEX	PBE	Thu, Oct 28, 2021	75.18	75.86	75.18	75.86
4115	AMEX	PBE	Wed, Oct 27, 2021	75.71	75.71	74.20	74.22
4114	AMEX	PBE	Tue, Oct 26, 2021	76.06	76.06	75.42	75.51
4113	AMEX	PBE	Mon, Oct 25, 2021	75.27	75.55	75.25	75.40
4112	AMEX	PBE	Fri, Oct 22, 2021	74.85	75.05	74.33	75.05
4111	AMEX	PBE	Thu, Oct 21, 2021	74.96	74.98	74.67	74.98
4110	AMEX	PBE	Wed, Oct 20, 2021	74.87	75.27	74.74	74.80
4109	AMEX	PBE	Tue, Oct 19, 2021	74.38	75.04	74.38	74.67
4108	AMEX	PBE	Mon, Oct 18, 2021	74.27	74.27	73.71	73.90
4107	AMEX	PBE	Fri, Oct 15, 2021	75.16	75.16	74.47	74.47
4106	AMEX	PBE	Thu, Oct 14, 2021	74.23	75.00	74.23	74.64
4105	AMEX	PBE	Wed, Oct 13, 2021	73.97	73.97	73.45	73.58
4104	AMEX	PBE	Tue, Oct 12, 2021	73.89	74.11	73.46	73.54
4103	AMEX	PBE	Mon, Oct 11, 2021	73.99	74.57	73.69	73.69
4102	AMEX	PBE	Fri, Oct 8, 2021	74.97	74.97	74.16	74.24
4101	AMEX	PBE	Thu, Oct 7, 2021	73.88	75.25	73.88	74.88
4100	AMEX	PBE	Wed, Oct 6, 2021	73.29	73.70	73.07	73.44
4099	AMEX	PBE	Tue, Oct 5, 2021	73.47	74.42	73.47	73.81
4098	AMEX	PBE	Mon, Oct 4, 2021	73.91	73.91	73.13	73.29
4097	AMEX	PBE	Fri, Oct 1, 2021	74.83	74.95	72.88	74.63
4096	AMEX	PBE	Thu, Sep 30, 2021	75.31	75.62	74.71	74.84
4095	AMEX	PBE	Wed, Sep 29, 2021	74.98	75.15	74.56	74.56
4094	AMEX	PBE	Tue, Sep 28, 2021	75.69	75.69	74.39	74.55
4093	AMEX	PBE	Mon, Sep 27, 2021	77.44	77.44	76.43	76.46
4092	AMEX	PBE	Fri, Sep 24, 2021	77.71	77.79	77.33	77.50
4091	AMEX	PBE	Thu, Sep 23, 2021	77.76	78.14	77.47	78.11
4090	AMEX	PBE	Wed, Sep 22, 2021	75.86	77.33	75.86	76.90
4089	AMEX	PBE	Tue, Sep 21, 2021	76.51	77.24	76.45	77.24
4088	AMEX	PBE	Mon, Sep 20, 2021	76.13	77.04	75.58	76.17
4087	AMEX	PBE	Fri, Sep 17, 2021	76.61	77.70	76.29	77.70
4086	AMEX	PBE	Thu, Sep 16, 2021	76.14	76.65	76.14	76.65
4085	AMEX	PBE	Wed, Sep 15, 2021	75.51	76.54	75.34	76.39
4084	AMEX	PBE	Tue, Sep 14, 2021	76.18	76.51	75.47	75.47
4083	AMEX	PBE	Mon, Sep 13, 2021	77.10	77.10	75.90	75.92
4082	AMEX	PBE	Fri, Sep 10, 2021	76.76	77.02	76.70	77.02
4081	AMEX	PBE	Thu, Sep 9, 2021	77.97	77.97	77.21	77.21
4080	AMEX	PBE	Wed, Sep 8, 2021	78.13	78.45	78.10	78.17
4079	AMEX	PBE	Tue, Sep 7, 2021	78.89	78.89	78.01	78.30
4078	AMEX	PBE	Fri, Sep 3, 2021	79.38	79.54	79.02	79.03
4077	AMEX	PBE	Thu, Sep 2, 2021	79.50	79.92	79.17	79.80
4076	AMEX	PBE	Wed, Sep 1, 2021	78.91	79.27	78.31	79.24
4075	AMEX	PBE	Tue, Aug 31, 2021	78.74	78.74	78.13	78.49
4074	AMEX	PBE	Mon, Aug 30, 2021	78.67	78.92	78.38	78.47
4073	AMEX	PBE	Fri, Aug 27, 2021	77.23	78.67	77.23	78.18
4072	AMEX	PBE	Thu, Aug 26, 2021	77.69	77.71	77.10	77.10
4071	AMEX	PBE	Wed, Aug 25, 2021	77.32	77.75	77.00	77.74
4070	AMEX	PBE	Tue, Aug 24, 2021	77.00	77.29	76.80	77.29
4069	AMEX	PBE	Mon, Aug 23, 2021	77.09	77.47	77.05	77.12
4068	AMEX	PBE	Fri, Aug 20, 2021	74.45	76.05	74.45	75.92
4067	AMEX	PBE	Thu, Aug 19, 2021	74.53	75.05	74.23	74.24
4066	AMEX	PBE	Wed, Aug 18, 2021	76.48	76.48	75.34	75.34
4065	AMEX	PBE	Tue, Aug 17, 2021	75.50	76.45	75.48	76.44
4064	AMEX	PBE	Mon, Aug 16, 2021	75.90	76.32	75.61	75.93
4063	AMEX	PBE	Fri, Aug 13, 2021	76.48	76.80	76.03	76.08
4062	AMEX	PBE	Thu, Aug 12, 2021	75.70	76.34	75.17	76.28
4061	AMEX	PBE	Wed, Aug 11, 2021	75.86	75.86	75.10	75.48
4060	AMEX	PBE	Tue, Aug 10, 2021	76.54	76.54	75.36	75.69
4059	AMEX	PBE	Mon, Aug 9, 2021	77.06	77.41	76.58	76.73
4058	AMEX	PBE	Fri, Aug 6, 2021	76.93	76.96	76.41	76.81
4057	AMEX	PBE	Thu, Aug 5, 2021	76.71	77.53	76.71	77.53
4056	AMEX	PBE	Wed, Aug 4, 2021	76.33	77.03	76.33	76.54
4055	AMEX	PBE	Tue, Aug 3, 2021	75.63	76.18	75.42	76.18
4054	AMEX	PBE	Mon, Aug 2, 2021	75.98	75.98	75.36	75.46
4053	AMEX	PBE	Fri, Jul 30, 2021	74.78	75.67	74.78	75.40
4052	AMEX	PBE	Thu, Jul 29, 2021	76.00	76.09	75.14	75.29
4051	AMEX	PBE	Wed, Jul 28, 2021	74.09	75.97	74.09	75.71
4050	AMEX	PBE	Tue, Jul 27, 2021	73.18	74.10	72.78	74.08
4049	AMEX	PBE	Mon, Jul 26, 2021	74.69	74.71	73.91	73.91
4048	AMEX	PBE	Fri, Jul 23, 2021	75.17	75.17	74.38	74.86
4047	AMEX	PBE	Thu, Jul 22, 2021	73.70	74.84	73.70	74.56
4046	AMEX	PBE	Wed, Jul 21, 2021	74.07	75.00	73.25	73.25
4045	AMEX	PBE	Tue, Jul 20, 2021	72.72	74.23	72.64	74.14
4044	AMEX	PBE	Mon, Jul 19, 2021	71.55	72.82	71.55	72.35
4043	AMEX	PBE	Fri, Jul 16, 2021	72.59	73.13	72.30	72.53
4042	AMEX	PBE	Thu, Jul 15, 2021	72.69	73.72	71.00	72.01
4041	AMEX	PBE	Wed, Jul 14, 2021	75.55	75.55	73.65	73.65
4040	AMEX	PBE	Tue, Jul 13, 2021	76.04	76.04	75.17	75.34
4039	AMEX	PBE	Mon, Jul 12, 2021	77.06	77.30	76.20	76.20
4038	AMEX	PBE	Fri, Jul 9, 2021	76.66	77.17	76.66	77.08
4037	AMEX	PBE	Thu, Jul 8, 2021	75.42	76.79	75.42	76.53
4036	AMEX	PBE	Wed, Jul 7, 2021	76.95	76.95	75.81	76.69
4035	AMEX	PBE	Tue, Jul 6, 2021	77.30	77.30	76.61	76.89
4034	AMEX	PBE	Fri, Jul 2, 2021	78.04	78.04	76.74	77.25
4033	AMEX	PBE	Thu, Jul 1, 2021	77.43	77.99	77.29	77.99
4032	AMEX	PBE	Wed, Jun 30, 2021	77.24	77.52	76.94	77.33
4031	AMEX	PBE	Tue, Jun 29, 2021	78.38	78.38	77.73	77.73
4030	AMEX	PBE	Mon, Jun 28, 2021	79.10	79.28	78.00	78.41
4029	AMEX	PBE	Fri, Jun 25, 2021	78.39	78.81	78.23	78.81
4028	AMEX	PBE	Thu, Jun 24, 2021	78.21	78.48	77.85	78.13
4027	AMEX	PBE	Wed, Jun 23, 2021	77.70	77.77	77.41	77.59
4026	AMEX	PBE	Tue, Jun 22, 2021	77.10	77.24	76.57	77.24
4025	AMEX	PBE	Mon, Jun 21, 2021	76.60	77.25	76.17	77.13
4024	AMEX	PBE	Fri, Jun 18, 2021	76.44	76.57	76.15	76.51
4023	AMEX	PBE	Thu, Jun 17, 2021	76.77	77.30	76.59	76.87
4022	AMEX	PBE	Wed, Jun 16, 2021	76.81	76.82	76.36	76.62
4021	AMEX	PBE	Tue, Jun 15, 2021	77.04	77.04	75.90	76.26
4020	AMEX	PBE	Mon, Jun 14, 2021	77.71	77.75	76.87	77.06
4019	AMEX	PBE	Fri, Jun 11, 2021	77.88	77.96	76.76	77.21
4018	AMEX	PBE	Thu, Jun 10, 2021	76.20	77.54	76.20	77.36
4017	AMEX	PBE	Wed, Jun 9, 2021	76.25	76.60	75.94	76.18
4016	AMEX	PBE	Tue, Jun 8, 2021	75.52	75.52	73.91	75.43
4015	AMEX	PBE	Mon, Jun 7, 2021	72.54	77.25	72.33	75.43
4014	AMEX	PBE	Fri, Jun 4, 2021	71.30	72.18	71.30	71.92
4013	AMEX	PBE	Thu, Jun 3, 2021	71.18	71.40	70.57	71.06
4012	AMEX	PBE	Wed, Jun 2, 2021	72.32	72.32	71.06	71.55
4011	AMEX	PBE	Tue, Jun 1, 2021	73.58	73.58	71.85	72.09
4010	AMEX	PBE	Fri, May 28, 2021	73.95	74.00	73.20	73.22
4009	AMEX	PBE	Thu, May 27, 2021	73.30	73.30	72.74	73.14
4008	AMEX	PBE	Wed, May 26, 2021	72.45	72.90	72.43	72.88
4007	AMEX	PBE	Tue, May 25, 2021	72.54	72.61	72.02	72.02
4006	AMEX	PBE	Mon, May 24, 2021	72.76	72.79	72.38	72.38
4005	AMEX	PBE	Fri, May 21, 2021	73.27	73.27	72.22	72.22
4004	AMEX	PBE	Thu, May 20, 2021	72.20	72.54	72.06	72.54
4003	AMEX	PBE	Wed, May 19, 2021	69.89	70.71	69.89	70.66
4002	AMEX	PBE	Tue, May 18, 2021	70.79	72.14	70.79	71.18
4001	AMEX	PBE	Mon, May 17, 2021	70.50	70.95	70.17	70.59
4000	AMEX	PBE	Fri, May 14, 2021	69.29	71.21	69.08	71.09
3999	AMEX	PBE	Thu, May 13, 2021	69.43	69.98	68.00	68.81
3998	AMEX	PBE	Wed, May 12, 2021	69.61	70.19	69.16	69.25
3997	AMEX	PBE	Tue, May 11, 2021	68.03	70.62	67.48	70.16
3996	AMEX	PBE	Mon, May 10, 2021	71.46	71.46	69.53	69.53
3995	AMEX	PBE	Fri, May 7, 2021	71.28	72.75	71.28	71.75
3994	AMEX	PBE	Thu, May 6, 2021	71.19	71.22	69.68	70.94
3993	AMEX	PBE	Wed, May 5, 2021	72.33	72.86	71.76	71.83
3992	AMEX	PBE	Tue, May 4, 2021	74.32	74.32	72.54	72.68
3991	AMEX	PBE	Mon, May 3, 2021	76.03	76.03	74.47	74.47
3990	AMEX	PBE	Fri, Apr 30, 2021	75.42	76.51	75.23	75.42
3989	AMEX	PBE	Thu, Apr 29, 2021	78.89	78.89	75.74	76.38
3988	AMEX	PBE	Wed, Apr 28, 2021	77.81	77.81	76.93	77.22
3987	AMEX	PBE	Tue, Apr 27, 2021	78.28	78.28	77.50	77.79
3986	AMEX	PBE	Mon, Apr 26, 2021	76.83	78.26	76.55	78.23
3985	AMEX	PBE	Fri, Apr 23, 2021	76.42	76.62	75.89	76.51
3984	AMEX	PBE	Thu, Apr 22, 2021	75.69	76.99	75.09	75.94
3983	AMEX	PBE	Wed, Apr 21, 2021	74.12	75.45	74.12	75.45
3982	AMEX	PBE	Tue, Apr 20, 2021	73.26	74.10	73.26	73.84
3981	AMEX	PBE	Mon, Apr 19, 2021	74.81	74.81	73.22	73.62
3980	AMEX	PBE	Fri, Apr 16, 2021	76.67	76.67	74.24	75.24
3979	AMEX	PBE	Thu, Apr 15, 2021	75.45	75.84	75.45	75.54
3978	AMEX	PBE	Wed, Apr 14, 2021	74.00	75.44	74.00	74.40
3977	AMEX	PBE	Tue, Apr 13, 2021	72.39	73.63	72.30	73.63
3976	AMEX	PBE	Mon, Apr 12, 2021	73.10	73.10	71.69	72.34
3975	AMEX	PBE	Fri, Apr 9, 2021	73.12	73.12	72.66	72.94
3974	AMEX	PBE	Thu, Apr 8, 2021	72.96	73.92	72.96	73.64
3973	AMEX	PBE	Wed, Apr 7, 2021	74.89	74.89	72.72	72.72
3972	AMEX	PBE	Tue, Apr 6, 2021	75.69	76.40	74.98	75.04
3971	AMEX	PBE	Mon, Apr 5, 2021	75.56	75.56	74.90	75.37
3970	AMEX	PBE	Thu, Apr 1, 2021	75.30	75.67	74.40	74.40
3969	AMEX	PBE	Wed, Mar 31, 2021	73.56	74.17	73.36	73.82
3968	AMEX	PBE	Tue, Mar 30, 2021	70.73	72.00	70.73	71.30
3967	AMEX	PBE	Mon, Mar 29, 2021	72.49	72.49	70.99	71.31
3966	AMEX	PBE	Fri, Mar 26, 2021	72.65	72.65	71.44	72.65
3965	AMEX	PBE	Thu, Mar 25, 2021	70.76	72.74	70.24	72.74
3964	AMEX	PBE	Wed, Mar 24, 2021	74.57	74.57	71.27	71.29
3963	AMEX	PBE	Tue, Mar 23, 2021	75.97	75.97	73.64	73.76
3962	AMEX	PBE	Mon, Mar 22, 2021	75.81	76.91	75.81	76.53
3961	AMEX	PBE	Fri, Mar 19, 2021	74.31	75.33	73.52	75.33
3960	AMEX	PBE	Thu, Mar 18, 2021	75.09	75.46	73.75	73.75
3959	AMEX	PBE	Wed, Mar 17, 2021	73.96	76.32	73.96	75.92
3958	AMEX	PBE	Tue, Mar 16, 2021	75.79	76.03	74.25	74.85
3957	AMEX	PBE	Mon, Mar 15, 2021	74.65	75.80	74.65	75.80
3956	AMEX	PBE	Fri, Mar 12, 2021	74.00	74.33	72.66	74.33
3955	AMEX	PBE	Thu, Mar 11, 2021	72.95	74.89	72.95	74.89
3954	AMEX	PBE	Wed, Mar 10, 2021	74.20	74.20	72.27	72.30
3953	AMEX	PBE	Tue, Mar 9, 2021	70.50	73.11	70.50	72.71
3952	AMEX	PBE	Mon, Mar 8, 2021	71.39	72.13	69.50	69.50
3951	AMEX	PBE	Fri, Mar 5, 2021	71.06	71.07	67.17	71.07
3950	AMEX	PBE	Thu, Mar 4, 2021	71.57	72.66	69.40	69.94
3949	AMEX	PBE	Wed, Mar 3, 2021	74.25	74.25	71.00	71.02
3948	AMEX	PBE	Tue, Mar 2, 2021	76.16	76.16	74.38	74.38
3947	AMEX	PBE	Mon, Mar 1, 2021	76.85	76.85	75.89	76.11
3946	AMEX	PBE	Fri, Feb 26, 2021	75.16	75.16	72.57	74.17
3945	AMEX	PBE	Thu, Feb 25, 2021	76.72	77.31	73.92	74.17
3944	AMEX	PBE	Wed, Feb 24, 2021	76.44	77.63	75.70	76.77
3943	AMEX	PBE	Tue, Feb 23, 2021	75.75	75.75	73.71	75.70
3942	AMEX	PBE	Mon, Feb 22, 2021	80.09	80.09	76.68	76.68
3941	AMEX	PBE	Fri, Feb 19, 2021	79.53	79.98	78.77	78.98
3940	AMEX	PBE	Thu, Feb 18, 2021	78.97	79.52	78.07	78.94
3939	AMEX	PBE	Wed, Feb 17, 2021	80.49	80.49	79.00	80.35
3938	AMEX	PBE	Tue, Feb 16, 2021	82.83	83.25	80.17	80.68
3937	AMEX	PBE	Fri, Feb 12, 2021	82.50	82.79	81.58	82.01
3936	AMEX	PBE	Thu, Feb 11, 2021	83.72	84.23	82.37	82.67
3935	AMEX	PBE	Wed, Feb 10, 2021	84.83	84.83	81.84	83.06
3934	AMEX	PBE	Tue, Feb 9, 2021	84.10	84.86	83.75	83.78
3933	AMEX	PBE	Mon, Feb 8, 2021	82.85	83.81	81.74	83.81
3932	AMEX	PBE	Fri, Feb 5, 2021	79.68	80.88	78.56	80.88
3931	AMEX	PBE	Thu, Feb 4, 2021	78.17	78.82	77.67	78.44
3930	AMEX	PBE	Wed, Feb 3, 2021	78.48	79.30	78.11	78.11
3929	AMEX	PBE	Tue, Feb 2, 2021	79.39	80.05	78.17	78.17
3928	AMEX	PBE	Mon, Feb 1, 2021	76.94	79.18	76.26	78.45
3927	AMEX	PBE	Fri, Jan 29, 2021	75.96	76.56	74.99	75.68
3926	AMEX	PBE	Thu, Jan 28, 2021	74.04	75.95	74.04	74.89
3925	AMEX	PBE	Wed, Jan 27, 2021	74.14	75.59	72.43	73.83
3924	AMEX	PBE	Tue, Jan 26, 2021	77.76	77.76	75.20	75.20
3923	AMEX	PBE	Mon, Jan 25, 2021	76.45	77.10	75.98	77.10
3922	AMEX	PBE	Fri, Jan 22, 2021	75.01	76.40	75.00	76.36
3921	AMEX	PBE	Thu, Jan 21, 2021	77.80	77.80	75.46	75.46
3920	AMEX	PBE	Wed, Jan 20, 2021	78.18	78.22	77.09	77.26
3919	AMEX	PBE	Tue, Jan 19, 2021	77.39	77.73	77.17	77.47
3918	AMEX	PBE	Fri, Jan 15, 2021	76.50	77.50	76.08	76.14
3917	AMEX	PBE	Thu, Jan 14, 2021	75.31	76.67	75.05	76.23
3916	AMEX	PBE	Wed, Jan 13, 2021	75.01	75.48	74.65	74.69
3915	AMEX	PBE	Tue, Jan 12, 2021	75.12	75.30	74.53	75.11
3914	AMEX	PBE	Mon, Jan 11, 2021	74.37	75.03	73.54	74.44
3913	AMEX	PBE	Fri, Jan 8, 2021	74.96	75.38	73.22	74.72
3912	AMEX	PBE	Thu, Jan 7, 2021	73.18	74.64	72.96	74.64
3911	AMEX	PBE	Wed, Jan 6, 2021	70.47	72.55	70.47	71.93
3910	AMEX	PBE	Tue, Jan 5, 2021	69.98	70.86	69.98	70.83
3909	AMEX	PBE	Mon, Jan 4, 2021	70.64	71.19	69.55	70.36
3908	AMEX	PBE	Thu, Dec 31, 2020	71.14	71.14	70.06	70.13
3907	AMEX	PBE	Wed, Dec 30, 2020	71.46	71.55	70.85	70.92
3906	AMEX	PBE	Tue, Dec 29, 2020	71.69	71.69	69.64	70.29
3905	AMEX	PBE	Mon, Dec 28, 2020	72.72	72.72	71.36	71.36
3904	AMEX	PBE	Thu, Dec 24, 2020	72.84	73.00	72.07	72.19
3903	AMEX	PBE	Wed, Dec 23, 2020	73.37	73.37	72.02	72.44
3902	AMEX	PBE	Tue, Dec 22, 2020	72.42	73.20	72.34	72.81
3901	AMEX	PBE	Mon, Dec 21, 2020	71.04	71.89	70.00	71.77
3900	AMEX	PBE	Fri, Dec 18, 2020	70.52	71.33	70.47	71.12
3899	AMEX	PBE	Thu, Dec 17, 2020	69.10	69.99	69.10	69.99
3898	AMEX	PBE	Wed, Dec 16, 2020	69.72	69.72	68.85	68.87
3897	AMEX	PBE	Tue, Dec 15, 2020	69.87	69.87	68.65	69.31
3896	AMEX	PBE	Mon, Dec 14, 2020	68.22	70.53	68.22	69.30
3895	AMEX	PBE	Fri, Dec 11, 2020	67.89	67.89	66.55	66.69
3894	AMEX	PBE	Thu, Dec 10, 2020	66.00	67.47	66.00	67.46
3893	AMEX	PBE	Wed, Dec 9, 2020	66.58	66.58	64.34	64.84
3892	AMEX	PBE	Tue, Dec 8, 2020	64.60	66.10	64.38	66.07
3891	AMEX	PBE	Mon, Dec 7, 2020	65.70	65.84	64.79	64.90
3890	AMEX	PBE	Fri, Dec 4, 2020	64.64	65.16	64.64	65.12
3889	AMEX	PBE	Thu, Dec 3, 2020	64.65	64.95	64.15	64.19
3888	AMEX	PBE	Wed, Dec 2, 2020	64.62	64.90	64.26	64.80
3887	AMEX	PBE	Tue, Dec 1, 2020	64.30	65.12	64.30	64.81
3886	AMEX	PBE	Mon, Nov 30, 2020	63.98	64.30	63.24	63.89
3885	AMEX	PBE	Fri, Nov 27, 2020	61.59	63.60	61.59	63.59
3884	AMEX	PBE	Wed, Nov 25, 2020	61.62	61.95	61.60	61.76
3883	AMEX	PBE	Tue, Nov 24, 2020	61.58	62.16	61.57	61.66
3882	AMEX	PBE	Mon, Nov 23, 2020	61.95	62.04	61.39	61.91
3881	AMEX	PBE	Fri, Nov 20, 2020	61.12	61.71	60.72	61.71
3880	AMEX	PBE	Thu, Nov 19, 2020	61.15	61.47	60.94	61.28
3879	AMEX	PBE	Wed, Nov 18, 2020	62.71	63.14	61.36	61.36
3878	AMEX	PBE	Tue, Nov 17, 2020	62.28	62.75	61.87	62.69
3877	AMEX	PBE	Mon, Nov 16, 2020	63.15	63.15	62.10	62.41
3876	AMEX	PBE	Fri, Nov 13, 2020	61.94	62.83	61.94	62.57
3875	AMEX	PBE	Thu, Nov 12, 2020	61.81	62.40	61.39	61.75
3874	AMEX	PBE	Wed, Nov 11, 2020	61.53	61.96	61.35	61.63
3873	AMEX	PBE	Tue, Nov 10, 2020	60.49	61.20	59.95	60.82
3872	AMEX	PBE	Mon, Nov 9, 2020	62.51	62.51	60.23	60.54
3871	AMEX	PBE	Fri, Nov 6, 2020	61.59	61.97	61.05	61.51
3870	AMEX	PBE	Thu, Nov 5, 2020	63.82	63.82	61.54	62.04
3869	AMEX	PBE	Wed, Nov 4, 2020	57.38	62.07	57.38	61.75
3868	AMEX	PBE	Tue, Nov 3, 2020	56.98	57.90	56.76	57.61
3867	AMEX	PBE	Mon, Nov 2, 2020	57.04	57.21	55.75	56.61
3866	AMEX	PBE	Fri, Oct 30, 2020	56.91	56.91	56.12	56.54
3865	AMEX	PBE	Thu, Oct 29, 2020	57.34	58.05	57.27	57.95
3864	AMEX	PBE	Wed, Oct 28, 2020	58.73	58.73	57.86	57.99
3863	AMEX	PBE	Tue, Oct 27, 2020	59.65	59.67	59.40	59.58
3862	AMEX	PBE	Mon, Oct 26, 2020	59.35	59.45	58.72	59.16
3861	AMEX	PBE	Fri, Oct 23, 2020	59.52	59.67	59.26	59.67
3860	AMEX	PBE	Thu, Oct 22, 2020	58.46	59.63	58.46	59.60
3859	AMEX	PBE	Wed, Oct 21, 2020	59.51	59.51	58.44	58.56
3858	AMEX	PBE	Tue, Oct 20, 2020	61.43	61.43	60.04	60.23
3857	AMEX	PBE	Mon, Oct 19, 2020	62.20	62.20	60.90	60.94
3856	AMEX	PBE	Fri, Oct 16, 2020	61.42	62.17	61.35	61.46
3855	AMEX	PBE	Thu, Oct 15, 2020	60.42	60.97	60.42	60.92
3854	AMEX	PBE	Wed, Oct 14, 2020	62.37	62.50	61.45	61.46
3853	AMEX	PBE	Tue, Oct 13, 2020	61.20	62.26	61.20	62.21
3852	AMEX	PBE	Mon, Oct 12, 2020	62.51	62.51	61.92	62.08
3851	AMEX	PBE	Fri, Oct 9, 2020	61.26	62.28	61.24	62.28
3850	AMEX	PBE	Thu, Oct 8, 2020	60.95	61.19	60.68	61.10
3849	AMEX	PBE	Wed, Oct 7, 2020	58.99	60.47	58.99	60.25
3848	AMEX	PBE	Tue, Oct 6, 2020	59.14	59.49	58.52	58.54
3847	AMEX	PBE	Mon, Oct 5, 2020	57.36	58.98	57.36	58.98
3846	AMEX	PBE	Fri, Oct 2, 2020	56.55	57.56	56.43	56.43
3845	AMEX	PBE	Thu, Oct 1, 2020	56.79	57.56	56.79	57.49
3844	AMEX	PBE	Wed, Sep 30, 2020	56.96	57.16	56.40	56.62
3843	AMEX	PBE	Tue, Sep 29, 2020	55.61	56.98	55.61	56.86
3842	AMEX	PBE	Mon, Sep 28, 2020	55.97	56.25	55.80	56.23
3841	AMEX	PBE	Fri, Sep 25, 2020	55.29	55.90	55.08	55.90
3840	AMEX	PBE	Thu, Sep 24, 2020	54.90	55.18	54.41	54.93
3839	AMEX	PBE	Wed, Sep 23, 2020	56.54	56.61	55.34	55.34
3838	AMEX	PBE	Tue, Sep 22, 2020	56.18	56.68	55.63	56.68
3837	AMEX	PBE	Mon, Sep 21, 2020	56.63	56.63	55.60	56.13
3836	AMEX	PBE	Fri, Sep 18, 2020	57.01	57.50	56.40	57.50
3835	AMEX	PBE	Thu, Sep 17, 2020	57.04	57.17	56.68	56.98
3834	AMEX	PBE	Wed, Sep 16, 2020	57.34	57.89	57.20	57.20
3833	AMEX	PBE	Tue, Sep 15, 2020	57.37	57.39	56.83	56.94
3832	AMEX	PBE	Mon, Sep 14, 2020	54.80	56.50	54.80	56.49
3831	AMEX	PBE	Fri, Sep 11, 2020	54.15	54.76	53.98	54.28
3830	AMEX	PBE	Thu, Sep 10, 2020	55.14	55.55	53.93	53.93
3829	AMEX	PBE	Wed, Sep 9, 2020	53.93	55.09	53.93	54.86
3828	AMEX	PBE	Tue, Sep 8, 2020	53.52	54.72	53.27	53.82
3827	AMEX	PBE	Fri, Sep 4, 2020	54.60	54.67	52.31	54.35
3826	AMEX	PBE	Thu, Sep 3, 2020	57.12	57.12	54.41	54.53
3825	AMEX	PBE	Wed, Sep 2, 2020	57.39	58.51	57.39	58.51
3824	AMEX	PBE	Tue, Sep 1, 2020	57.92	57.92	57.49	57.77
3823	AMEX	PBE	Mon, Aug 31, 2020	57.67	58.76	57.67	58.67
3822	AMEX	PBE	Fri, Aug 28, 2020	58.30	58.30	57.64	58.00
3821	AMEX	PBE	Thu, Aug 27, 2020	58.10	58.40	57.85	58.17
3820	AMEX	PBE	Wed, Aug 26, 2020	58.92	59.01	58.72	58.88
3819	AMEX	PBE	Tue, Aug 25, 2020	58.62	59.60	58.62	59.31
3818	AMEX	PBE	Mon, Aug 24, 2020	59.21	59.45	58.44	58.58
3817	AMEX	PBE	Fri, Aug 21, 2020	59.98	59.98	59.28	59.57
3816	AMEX	PBE	Thu, Aug 20, 2020	60.05	60.23	59.91	60.11
3815	AMEX	PBE	Wed, Aug 19, 2020	60.23	61.37	60.23	60.50
3814	AMEX	PBE	Tue, Aug 18, 2020	61.02	61.02	59.82	60.47
3813	AMEX	PBE	Mon, Aug 17, 2020	59.59	61.01	59.59	60.94
3812	AMEX	PBE	Fri, Aug 14, 2020	60.19	60.19	59.29	59.33
3811	AMEX	PBE	Thu, Aug 13, 2020	59.91	60.42	59.68	60.06
3810	AMEX	PBE	Wed, Aug 12, 2020	59.33	59.77	59.23	59.69
3809	AMEX	PBE	Tue, Aug 11, 2020	60.44	60.44	59.00	59.03
3808	AMEX	PBE	Mon, Aug 10, 2020	61.09	61.19	60.09	60.25
3807	AMEX	PBE	Fri, Aug 7, 2020	60.94	61.82	60.84	61.17
3806	AMEX	PBE	Thu, Aug 6, 2020	60.64	61.27	60.32	60.52
3805	AMEX	PBE	Wed, Aug 5, 2020	61.20	61.33	60.71	60.84
3804	AMEX	PBE	Tue, Aug 4, 2020	61.09	61.09	60.35	60.74
3803	AMEX	PBE	Mon, Aug 3, 2020	59.33	61.17	59.33	61.10
3802	AMEX	PBE	Fri, Jul 31, 2020	60.68	60.68	58.06	59.00
3801	AMEX	PBE	Thu, Jul 30, 2020	59.05	60.56	59.05	60.39
3800	AMEX	PBE	Wed, Jul 29, 2020	59.85	59.85	59.20	59.42
3799	AMEX	PBE	Tue, Jul 28, 2020	60.81	61.25	59.77	59.79
3798	AMEX	PBE	Mon, Jul 27, 2020	60.05	61.33	60.05	61.21
3797	AMEX	PBE	Fri, Jul 24, 2020	60.25	60.25	58.92	59.44
3796	AMEX	PBE	Thu, Jul 23, 2020	62.22	62.22	60.69	60.93
3795	AMEX	PBE	Wed, Jul 22, 2020	62.43	62.43	61.31	61.58
3794	AMEX	PBE	Tue, Jul 21, 2020	63.40	63.40	62.06	62.06
3793	AMEX	PBE	Mon, Jul 20, 2020	61.97	62.96	61.90	62.86
3792	AMEX	PBE	Fri, Jul 17, 2020	60.39	61.81	60.39	61.56
3791	AMEX	PBE	Thu, Jul 16, 2020	60.32	60.42	59.97	60.29
3790	AMEX	PBE	Wed, Jul 15, 2020	61.04	61.37	60.48	61.24
3789	AMEX	PBE	Tue, Jul 14, 2020	58.48	59.84	57.80	59.84
3788	AMEX	PBE	Mon, Jul 13, 2020	60.53	61.19	58.70	58.71
3787	AMEX	PBE	Fri, Jul 10, 2020	60.52	60.93	59.75	59.94
3786	AMEX	PBE	Thu, Jul 9, 2020	60.95	61.23	59.92	60.72
3785	AMEX	PBE	Wed, Jul 8, 2020	60.45	60.91	60.42	60.84
3784	AMEX	PBE	Tue, Jul 7, 2020	59.93	61.21	59.75	60.09
3783	AMEX	PBE	Mon, Jul 6, 2020	60.22	60.50	59.82	59.85
3782	AMEX	PBE	Thu, Jul 2, 2020	59.48	60.09	59.00	59.49
3781	AMEX	PBE	Wed, Jul 1, 2020	58.80	59.09	58.19	58.85
3780	AMEX	PBE	Tue, Jun 30, 2020	57.05	58.27	56.88	58.27
3779	AMEX	PBE	Mon, Jun 29, 2020	56.79	57.30	56.03	56.69
3778	AMEX	PBE	Fri, Jun 26, 2020	57.62	57.62	56.27	56.27
3777	AMEX	PBE	Thu, Jun 25, 2020	56.33	57.55	56.33	57.55
3776	AMEX	PBE	Wed, Jun 24, 2020	58.21	58.52	56.40	56.50
3775	AMEX	PBE	Tue, Jun 23, 2020	58.35	59.39	58.35	58.48
3774	AMEX	PBE	Mon, Jun 22, 2020	56.94	58.19	56.41	58.17
3773	AMEX	PBE	Fri, Jun 19, 2020	56.48	57.37	56.21	57.37
3772	AMEX	PBE	Thu, Jun 18, 2020	55.50	56.48	55.50	56.22
3771	AMEX	PBE	Wed, Jun 17, 2020	55.75	56.55	55.75	56.13
3770	AMEX	PBE	Tue, Jun 16, 2020	56.22	56.22	55.24	55.59
3769	AMEX	PBE	Mon, Jun 15, 2020	53.32	54.91	52.92	54.91
3768	AMEX	PBE	Fri, Jun 12, 2020	54.71	54.71	53.11	53.68
3767	AMEX	PBE	Thu, Jun 11, 2020	55.30	55.37	53.13	53.13
3766	AMEX	PBE	Wed, Jun 10, 2020	56.92	56.92	56.38	56.44
3765	AMEX	PBE	Tue, Jun 9, 2020	56.12	57.42	56.12	56.60
3764	AMEX	PBE	Mon, Jun 8, 2020	56.44	57.13	56.07	57.01
3763	AMEX	PBE	Fri, Jun 5, 2020	56.65	57.33	56.39	56.61
3762	AMEX	PBE	Thu, Jun 4, 2020	57.00	57.55	56.30	56.48
3761	AMEX	PBE	Wed, Jun 3, 2020	58.59	58.59	57.35	57.37
3760	AMEX	PBE	Tue, Jun 2, 2020	57.50	58.30	56.95	58.30
3759	AMEX	PBE	Mon, Jun 1, 2020	58.22	58.22	57.42	57.62
3758	AMEX	PBE	Fri, May 29, 2020	57.13	58.07	56.46	58.04
3757	AMEX	PBE	Thu, May 28, 2020	57.31	58.14	57.13	57.21
3756	AMEX	PBE	Wed, May 27, 2020	57.31	57.51	55.47	57.51
3755	AMEX	PBE	Tue, May 26, 2020	60.00	60.00	57.36	57.37
3754	AMEX	PBE	Fri, May 22, 2020	58.03	58.59	57.84	58.54
3753	AMEX	PBE	Thu, May 21, 2020	58.41	58.56	57.98	58.23
3752	AMEX	PBE	Wed, May 20, 2020	57.78	58.72	57.78	58.66
3751	AMEX	PBE	Tue, May 19, 2020	58.50	58.74	57.06	57.06
3750	AMEX	PBE	Mon, May 18, 2020	59.00	59.11	58.33	58.44
3749	AMEX	PBE	Fri, May 15, 2020	55.19	57.26	55.19	57.10
3748	AMEX	PBE	Thu, May 14, 2020	55.04	55.66	54.80	55.53
3747	AMEX	PBE	Wed, May 13, 2020	56.97	58.00	55.31	56.10
3746	AMEX	PBE	Tue, May 12, 2020	59.00	59.43	57.25	57.25
3745	AMEX	PBE	Mon, May 11, 2020	55.51	58.62	55.51	58.34
3744	AMEX	PBE	Fri, May 8, 2020	55.67	56.26	55.17	55.83
3743	AMEX	PBE	Thu, May 7, 2020	56.04	56.04	55.07	55.19
3742	AMEX	PBE	Wed, May 6, 2020	54.78	55.59	54.54	55.07
3741	AMEX	PBE	Tue, May 5, 2020	54.65	55.06	54.23	54.60
3740	AMEX	PBE	Mon, May 4, 2020	52.30	53.54	51.89	53.50
3739	AMEX	PBE	Fri, May 1, 2020	52.28	52.40	51.11	51.81
3738	AMEX	PBE	Thu, Apr 30, 2020	54.25	54.25	53.05	53.25
3737	AMEX	PBE	Wed, Apr 29, 2020	54.39	54.42	53.50	54.17
3736	AMEX	PBE	Tue, Apr 28, 2020	55.08	55.08	53.22	53.33
3735	AMEX	PBE	Mon, Apr 27, 2020	54.33	54.96	54.16	54.62
3734	AMEX	PBE	Fri, Apr 24, 2020	52.16	53.96	52.11	53.56
3733	AMEX	PBE	Thu, Apr 23, 2020	52.57	53.22	52.02	52.08
3732	AMEX	PBE	Wed, Apr 22, 2020	52.19	52.19	51.30	51.91
3731	AMEX	PBE	Tue, Apr 21, 2020	52.43	52.43	51.07	51.45
3730	AMEX	PBE	Mon, Apr 20, 2020	52.28	53.91	52.12	52.93
3729	AMEX	PBE	Fri, Apr 17, 2020	52.03	52.11	51.14	52.11
3728	AMEX	PBE	Thu, Apr 16, 2020	48.57	50.05	48.57	50.05
3727	AMEX	PBE	Wed, Apr 15, 2020	49.12	49.46	48.79	49.02
3726	AMEX	PBE	Tue, Apr 14, 2020	48.82	50.48	48.82	50.38
3725	AMEX	PBE	Mon, Apr 13, 2020	48.47	48.89	48.12	48.75
3724	AMEX	PBE	Thu, Apr 9, 2020	48.99	49.50	48.68	48.94
3723	AMEX	PBE	Wed, Apr 8, 2020	47.13	48.64	47.13	48.64
3722	AMEX	PBE	Tue, Apr 7, 2020	49.19	49.19	46.99	46.99
3721	AMEX	PBE	Mon, Apr 6, 2020	46.92	48.06	46.78	47.87
3720	AMEX	PBE	Fri, Apr 3, 2020	45.79	46.00	44.81	45.17
3719	AMEX	PBE	Thu, Apr 2, 2020	43.80	45.84	43.80	45.84
3718	AMEX	PBE	Wed, Apr 1, 2020	44.75	45.92	44.09	44.36
3717	AMEX	PBE	Tue, Mar 31, 2020	46.88	47.22	45.75	46.49
3716	AMEX	PBE	Mon, Mar 30, 2020	45.16	46.72	45.16	46.72
3715	AMEX	PBE	Fri, Mar 27, 2020	44.27	46.24	44.27	45.03
3714	AMEX	PBE	Thu, Mar 26, 2020	45.14	46.55	44.95	45.97
3713	AMEX	PBE	Wed, Mar 25, 2020	44.17	45.52	43.70	44.58
3712	AMEX	PBE	Tue, Mar 24, 2020	43.08	44.47	43.08	44.47
3711	AMEX	PBE	Mon, Mar 23, 2020	40.31	42.09	39.59	41.46
3710	AMEX	PBE	Fri, Mar 20, 2020	41.65	43.58	41.06	41.08
3709	AMEX	PBE	Thu, Mar 19, 2020	39.58	42.48	39.55	42.02
3708	AMEX	PBE	Wed, Mar 18, 2020	39.65	41.55	38.08	40.10
3707	AMEX	PBE	Tue, Mar 17, 2020	39.75	42.24	38.77	41.62
3706	AMEX	PBE	Mon, Mar 16, 2020	39.18	42.80	39.18	39.70
3705	AMEX	PBE	Fri, Mar 13, 2020	44.94	44.94	40.75	44.49
3704	AMEX	PBE	Thu, Mar 12, 2020	42.05	43.91	41.75	42.04
3703	AMEX	PBE	Wed, Mar 11, 2020	47.15	48.15	45.52	45.90
3702	AMEX	PBE	Tue, Mar 10, 2020	49.09	49.09	46.19	48.63
3701	AMEX	PBE	Mon, Mar 9, 2020	47.50	49.23	47.32	47.80
3700	AMEX	PBE	Fri, Mar 6, 2020	50.77	51.43	50.31	51.14
3699	AMEX	PBE	Thu, Mar 5, 2020	52.00	53.28	52.00	52.24
3698	AMEX	PBE	Wed, Mar 4, 2020	51.78	53.21	51.73	53.18
3697	AMEX	PBE	Tue, Mar 3, 2020	52.11	52.74	50.26	50.93
3696	AMEX	PBE	Mon, Mar 2, 2020	50.35	52.22	50.04	52.22
3695	AMEX	PBE	Fri, Feb 28, 2020	50.01	50.44	49.12	50.11
3694	AMEX	PBE	Thu, Feb 27, 2020	52.91	53.35	51.30	51.30
3693	AMEX	PBE	Wed, Feb 26, 2020	53.72	54.27	53.48	53.67
3692	AMEX	PBE	Tue, Feb 25, 2020	55.39	55.48	53.68	53.81
3691	AMEX	PBE	Mon, Feb 24, 2020	54.56	55.20	54.56	54.85
3690	AMEX	PBE	Fri, Feb 21, 2020	55.56	56.06	55.56	55.94
3689	AMEX	PBE	Thu, Feb 20, 2020	56.16	56.16	55.49	56.04
3688	AMEX	PBE	Wed, Feb 19, 2020	56.18	56.39	56.02	56.37
3687	AMEX	PBE	Tue, Feb 18, 2020	56.16	56.40	55.97	56.17
3686	AMEX	PBE	Fri, Feb 14, 2020	56.06	56.51	56.06	56.34
3685	AMEX	PBE	Thu, Feb 13, 2020	57.18	57.18	56.38	56.38
3684	AMEX	PBE	Wed, Feb 12, 2020	57.37	57.54	57.23	57.23
3683	AMEX	PBE	Tue, Feb 11, 2020	57.44	57.45	57.25	57.29
3682	AMEX	PBE	Mon, Feb 10, 2020	56.67	57.40	56.67	57.31
3681	AMEX	PBE	Fri, Feb 7, 2020	57.12	57.34	57.04	57.09
3680	AMEX	PBE	Thu, Feb 6, 2020	57.06	57.30	57.06	57.29
3679	AMEX	PBE	Wed, Feb 5, 2020	55.34	56.88	55.34	56.60
3678	AMEX	PBE	Tue, Feb 4, 2020	55.05	55.59	55.05	55.41
3677	AMEX	PBE	Mon, Feb 3, 2020	54.83	54.83	54.44	54.57
3676	AMEX	PBE	Fri, Jan 31, 2020	54.55	54.55	53.86	54.03
3675	AMEX	PBE	Thu, Jan 30, 2020	55.00	55.04	54.67	54.82
3674	AMEX	PBE	Wed, Jan 29, 2020	55.73	55.83	55.47	55.47
3673	AMEX	PBE	Tue, Jan 28, 2020	55.60	55.60	55.43	55.58
3672	AMEX	PBE	Mon, Jan 27, 2020	54.62	55.47	54.47	55.30
3671	AMEX	PBE	Fri, Jan 24, 2020	57.40	57.40	55.49	55.56
3670	AMEX	PBE	Thu, Jan 23, 2020	56.60	56.92	56.55	56.87
3669	AMEX	PBE	Wed, Jan 22, 2020	57.36	57.36	57.00	57.09
3668	AMEX	PBE	Tue, Jan 21, 2020	57.54	57.54	57.01	57.07
3667	AMEX	PBE	Fri, Jan 17, 2020	57.41	57.59	57.14	57.18
3666	AMEX	PBE	Thu, Jan 16, 2020	56.85	57.60	56.85	57.41
3665	AMEX	PBE	Wed, Jan 15, 2020	56.08	57.22	56.08	57.00
3664	AMEX	PBE	Tue, Jan 14, 2020	55.18	56.30	55.15	56.30
3663	AMEX	PBE	Mon, Jan 13, 2020	54.87	55.56	54.87	55.38
3662	AMEX	PBE	Fri, Jan 10, 2020	55.07	55.57	55.07	55.23
3661	AMEX	PBE	Thu, Jan 9, 2020	55.10	55.56	55.10	55.25
3660	AMEX	PBE	Wed, Jan 8, 2020	54.83	55.25	54.83	55.07
3659	AMEX	PBE	Tue, Jan 7, 2020	55.20	55.20	54.95	55.02
3658	AMEX	PBE	Mon, Jan 6, 2020	55.26	55.38	54.86	55.38
3657	AMEX	PBE	Fri, Jan 3, 2020	55.23	55.63	55.15	55.42
3656	AMEX	PBE	Thu, Jan 2, 2020	56.27	56.27	55.33	55.84
3655	AMEX	PBE	Tue, Dec 31, 2019	55.44	55.92	55.44	55.85
3654	AMEX	PBE	Mon, Dec 30, 2019	55.88	55.88	55.52	55.52
3653	AMEX	PBE	Fri, Dec 27, 2019	56.04	56.20	56.02	56.02
3652	AMEX	PBE	Thu, Dec 26, 2019	56.56	56.72	56.25	56.36
3651	AMEX	PBE	Tue, Dec 24, 2019	56.53	56.70	56.53	56.68
3650	AMEX	PBE	Mon, Dec 23, 2019	56.47	56.67	56.46	56.55
3649	AMEX	PBE	Fri, Dec 20, 2019	56.46	56.71	56.46	56.50
3648	AMEX	PBE	Thu, Dec 19, 2019	56.17	56.42	56.17	56.38
3647	AMEX	PBE	Wed, Dec 18, 2019	55.87	55.93	55.67	55.89
3646	AMEX	PBE	Tue, Dec 17, 2019	56.13	56.13	55.70	55.91
3645	AMEX	PBE	Mon, Dec 16, 2019	55.73	56.25	55.73	55.83
3644	AMEX	PBE	Fri, Dec 13, 2019	54.93	55.98	54.93	55.44
3643	AMEX	PBE	Thu, Dec 12, 2019	54.59	55.81	54.59	55.79
3642	AMEX	PBE	Wed, Dec 11, 2019	55.11	55.11	54.79	54.84
3641	AMEX	PBE	Tue, Dec 10, 2019	54.99	55.22	54.80	55.10
3640	AMEX	PBE	Mon, Dec 9, 2019	54.80	55.09	54.80	54.94
3639	AMEX	PBE	Fri, Dec 6, 2019	54.43	55.05	54.43	54.96
3638	AMEX	PBE	Thu, Dec 5, 2019	54.80	54.80	54.27	54.34
3637	AMEX	PBE	Wed, Dec 4, 2019	54.68	54.86	54.36	54.81
3636	AMEX	PBE	Tue, Dec 3, 2019	53.72	54.49	53.65	54.37
3635	AMEX	PBE	Mon, Dec 2, 2019	55.25	55.30	54.20	54.25
3634	AMEX	PBE	Fri, Nov 29, 2019	55.34	55.63	55.34	55.34
3633	AMEX	PBE	Wed, Nov 27, 2019	55.18	55.61	55.15	55.46
3632	AMEX	PBE	Tue, Nov 26, 2019	55.14	55.36	54.79	55.16
3631	AMEX	PBE	Mon, Nov 25, 2019	53.59	55.08	53.59	54.93
3630	AMEX	PBE	Fri, Nov 22, 2019	53.10	53.37	52.78	53.37
3629	AMEX	PBE	Thu, Nov 21, 2019	52.89	53.03	52.71	52.99
3628	AMEX	PBE	Wed, Nov 20, 2019	52.65	53.24	52.65	52.96
3627	AMEX	PBE	Tue, Nov 19, 2019	52.24	53.16	52.24	52.92
3626	AMEX	PBE	Mon, Nov 18, 2019	52.19	52.20	51.81	52.20
3625	AMEX	PBE	Fri, Nov 15, 2019	51.76	52.30	51.73	52.26
3624	AMEX	PBE	Thu, Nov 14, 2019	51.77	51.77	51.15	51.53
3623	AMEX	PBE	Wed, Nov 13, 2019	51.58	51.80	51.19	51.73
3622	AMEX	PBE	Tue, Nov 12, 2019	51.48	51.94	51.48	51.67
3621	AMEX	PBE	Mon, Nov 11, 2019	51.57	51.60	51.34	51.42
3620	AMEX	PBE	Fri, Nov 8, 2019	50.34	51.70	50.24	51.68
3619	AMEX	PBE	Thu, Nov 7, 2019	50.71	50.97	50.40	50.43
3618	AMEX	PBE	Wed, Nov 6, 2019	50.88	50.88	50.23	50.23
3617	AMEX	PBE	Tue, Nov 5, 2019	51.09	51.12	50.68	50.88
3616	AMEX	PBE	Mon, Nov 4, 2019	52.62	52.62	51.78	51.80
3615	AMEX	PBE	Fri, Nov 1, 2019	51.16	52.20	51.16	52.17
3614	AMEX	PBE	Thu, Oct 31, 2019	50.90	51.10	50.69	51.03
3613	AMEX	PBE	Wed, Oct 30, 2019	51.11	51.19	50.98	51.13
3612	AMEX	PBE	Tue, Oct 29, 2019	50.95	51.43	50.88	51.22
3611	AMEX	PBE	Mon, Oct 28, 2019	50.12	50.93	50.12	50.93
3610	AMEX	PBE	Fri, Oct 25, 2019	49.51	50.14	49.51	50.12
3609	AMEX	PBE	Thu, Oct 24, 2019	49.78	49.88	49.65	49.80
3608	AMEX	PBE	Wed, Oct 23, 2019	50.50	50.55	49.80	49.81
3607	AMEX	PBE	Tue, Oct 22, 2019	50.75	50.98	50.17	50.20
3606	AMEX	PBE	Mon, Oct 21, 2019	48.84	49.34	48.71	49.28
3605	AMEX	PBE	Fri, Oct 18, 2019	49.00	49.00	48.21	48.61
3604	AMEX	PBE	Thu, Oct 17, 2019	48.71	49.16	48.71	49.07
3603	AMEX	PBE	Wed, Oct 16, 2019	48.79	48.80	48.55	48.60
3602	AMEX	PBE	Tue, Oct 15, 2019	47.94	48.78	47.94	48.74
3601	AMEX	PBE	Mon, Oct 14, 2019	47.25	48.10	47.25	47.64
3600	AMEX	PBE	Fri, Oct 11, 2019	46.59	47.94	46.59	47.56
3599	AMEX	PBE	Thu, Oct 10, 2019	46.08	46.90	46.08	46.86
3598	AMEX	PBE	Wed, Oct 9, 2019	46.74	46.74	46.42	46.42
3597	AMEX	PBE	Tue, Oct 8, 2019	46.80	47.26	46.39	46.54
3596	AMEX	PBE	Mon, Oct 7, 2019	47.44	47.93	47.43	47.57
3595	AMEX	PBE	Fri, Oct 4, 2019	47.34	47.62	47.11	47.62
3594	AMEX	PBE	Thu, Oct 3, 2019	46.41	47.32	46.29	47.29
3593	AMEX	PBE	Wed, Oct 2, 2019	46.43	46.91	45.74	46.48
3592	AMEX	PBE	Tue, Oct 1, 2019	47.49	48.02	46.60	46.69
3591	AMEX	PBE	Mon, Sep 30, 2019	47.31	47.89	47.10	47.37
3590	AMEX	PBE	Fri, Sep 27, 2019	47.57	48.25	47.00	47.28
3589	AMEX	PBE	Thu, Sep 26, 2019	48.58	48.58	47.38	47.49
3588	AMEX	PBE	Wed, Sep 25, 2019	49.26	49.35	48.82	48.91
3587	AMEX	PBE	Tue, Sep 24, 2019	49.99	49.99	48.83	49.11
3586	AMEX	PBE	Mon, Sep 23, 2019	50.34	50.52	49.94	49.94
3585	AMEX	PBE	Fri, Sep 20, 2019	49.98	50.50	49.98	50.38
3584	AMEX	PBE	Thu, Sep 19, 2019	50.03	50.59	50.03	50.15
3583	AMEX	PBE	Wed, Sep 18, 2019	50.00	50.07	49.65	50.07
3582	AMEX	PBE	Tue, Sep 17, 2019	50.24	50.60	49.91	50.47
3581	AMEX	PBE	Mon, Sep 16, 2019	49.94	50.53	49.94	50.45
3580	AMEX	PBE	Fri, Sep 13, 2019	50.24	50.26	49.79	49.80
3579	AMEX	PBE	Thu, Sep 12, 2019	50.25	50.25	49.58	49.80
3578	AMEX	PBE	Wed, Sep 11, 2019	49.57	50.19	49.57	50.19
3577	AMEX	PBE	Tue, Sep 10, 2019	48.72	49.51	48.21	49.51
3576	AMEX	PBE	Mon, Sep 9, 2019	48.68	49.03	48.55	48.78
3575	AMEX	PBE	Fri, Sep 6, 2019	49.58	49.84	49.35	49.36
3574	AMEX	PBE	Thu, Sep 5, 2019	49.59	49.91	49.23	49.72
3573	AMEX	PBE	Wed, Sep 4, 2019	49.41	49.41	48.94	49.24
3572	AMEX	PBE	Tue, Sep 3, 2019	49.72	49.82	48.93	49.13
3571	AMEX	PBE	Fri, Aug 30, 2019	50.14	50.27	49.75	50.00
3570	AMEX	PBE	Thu, Aug 29, 2019	50.01	50.30	49.92	50.15
3569	AMEX	PBE	Wed, Aug 28, 2019	49.25	50.15	49.25	49.81
3568	AMEX	PBE	Tue, Aug 27, 2019	49.76	50.40	49.18	49.42
3567	AMEX	PBE	Mon, Aug 26, 2019	49.52	49.94	49.52	49.89
3566	AMEX	PBE	Fri, Aug 23, 2019	50.71	50.90	49.41	49.41
3565	AMEX	PBE	Thu, Aug 22, 2019	51.74	51.74	50.71	50.88
3564	AMEX	PBE	Wed, Aug 21, 2019	51.56	51.81	51.56	51.72
3563	AMEX	PBE	Tue, Aug 20, 2019	51.75	51.98	51.30	51.40
3562	AMEX	PBE	Mon, Aug 19, 2019	51.62	52.03	51.48	51.95
3561	AMEX	PBE	Fri, Aug 16, 2019	50.65	51.48	50.65	51.48
3560	AMEX	PBE	Thu, Aug 15, 2019	50.57	50.57	49.89	50.08
3559	AMEX	PBE	Wed, Aug 14, 2019	50.85	51.10	50.33	50.43
3558	AMEX	PBE	Tue, Aug 13, 2019	51.36	52.87	51.36	52.44
3557	AMEX	PBE	Mon, Aug 12, 2019	52.22	52.45	51.74	51.87
3556	AMEX	PBE	Fri, Aug 9, 2019	52.63	52.89	52.03	52.64
3555	AMEX	PBE	Thu, Aug 8, 2019	52.65	53.20	52.65	53.19
3554	AMEX	PBE	Wed, Aug 7, 2019	52.00	52.59	51.65	52.49
3553	AMEX	PBE	Tue, Aug 6, 2019	51.62	52.44	51.25	52.40
3552	AMEX	PBE	Mon, Aug 5, 2019	52.25	52.36	51.19	51.60
3551	AMEX	PBE	Fri, Aug 2, 2019	54.03	54.03	53.10	53.20
3550	AMEX	PBE	Thu, Aug 1, 2019	53.21	55.05	53.21	54.35
3549	AMEX	PBE	Wed, Jul 31, 2019	53.36	53.72	52.73	52.93
3548	AMEX	PBE	Tue, Jul 30, 2019	52.42	53.25	52.42	53.24
3547	AMEX	PBE	Mon, Jul 29, 2019	52.74	52.74	52.01	52.70
3546	AMEX	PBE	Fri, Jul 26, 2019	52.32	52.63	52.12	52.60
3545	AMEX	PBE	Thu, Jul 25, 2019	52.74	52.74	51.92	51.93
3544	AMEX	PBE	Wed, Jul 24, 2019	52.25	52.80	52.17	52.75
3543	AMEX	PBE	Tue, Jul 23, 2019	52.43	52.43	52.12	52.25
3542	AMEX	PBE	Mon, Jul 22, 2019	52.23	52.85	52.23	52.47
3541	AMEX	PBE	Fri, Jul 19, 2019	52.99	52.99	52.46	52.46
3540	AMEX	PBE	Thu, Jul 18, 2019	52.09	53.03	52.09	53.01
3539	AMEX	PBE	Wed, Jul 17, 2019	52.38	52.38	51.90	52.15
3538	AMEX	PBE	Tue, Jul 16, 2019	52.59	52.59	52.31	52.40
3537	AMEX	PBE	Mon, Jul 15, 2019	52.26	52.69	52.21	52.63
3536	AMEX	PBE	Fri, Jul 12, 2019	52.28	52.28	52.11	52.19
3535	AMEX	PBE	Thu, Jul 11, 2019	52.96	52.96	51.97	52.33
3534	AMEX	PBE	Wed, Jul 10, 2019	53.27	53.48	52.62	53.22
3533	AMEX	PBE	Tue, Jul 9, 2019	52.48	53.21	52.48	53.13
3532	AMEX	PBE	Mon, Jul 8, 2019	53.16	53.16	52.24	52.60
3531	AMEX	PBE	Fri, Jul 5, 2019	53.90	54.30	53.43	53.43
3530	AMEX	PBE	Wed, Jul 3, 2019	53.95	54.30	53.90	54.30
3529	AMEX	PBE	Tue, Jul 2, 2019	53.85	53.89	53.57	53.81
3528	AMEX	PBE	Mon, Jul 1, 2019	54.36	54.36	53.74	53.83
3527	AMEX	PBE	Fri, Jun 28, 2019	53.07	53.57	53.06	53.52
3526	AMEX	PBE	Thu, Jun 27, 2019	52.51	53.03	52.47	53.03
3525	AMEX	PBE	Wed, Jun 26, 2019	52.45	52.45	51.78	52.04
3524	AMEX	PBE	Tue, Jun 25, 2019	52.58	52.92	52.22	52.32
3523	AMEX	PBE	Mon, Jun 24, 2019	53.43	53.43	52.40	52.40
3522	AMEX	PBE	Fri, Jun 21, 2019	53.25	53.62	52.88	53.62
3521	AMEX	PBE	Thu, Jun 20, 2019	53.89	54.12	53.29	53.43
3520	AMEX	PBE	Wed, Jun 19, 2019	53.07	53.47	53.04	53.42
3519	AMEX	PBE	Tue, Jun 18, 2019	52.65	53.33	52.65	53.06
3518	AMEX	PBE	Mon, Jun 17, 2019	51.25	52.52	51.25	52.47
3517	AMEX	PBE	Fri, Jun 14, 2019	50.95	50.95	50.15	50.17
3516	AMEX	PBE	Thu, Jun 13, 2019	50.63	50.96	50.48	50.96
3515	AMEX	PBE	Wed, Jun 12, 2019	49.86	50.50	49.86	50.50
3514	AMEX	PBE	Tue, Jun 11, 2019	50.72	50.72	49.82	49.86
3513	AMEX	PBE	Mon, Jun 10, 2019	50.67	50.77	50.26	50.26
3512	AMEX	PBE	Fri, Jun 7, 2019	50.15	50.60	50.10	50.56
3511	AMEX	PBE	Thu, Jun 6, 2019	50.65	50.80	49.96	49.97
3510	AMEX	PBE	Wed, Jun 5, 2019	50.56	50.75	50.30	50.64
3509	AMEX	PBE	Tue, Jun 4, 2019	49.44	50.40	49.11	50.40
3508	AMEX	PBE	Mon, Jun 3, 2019	48.56	49.42	48.56	48.93
3507	AMEX	PBE	Fri, May 31, 2019	49.06	49.06	48.41	48.41
3506	AMEX	PBE	Thu, May 30, 2019	49.49	49.87	49.31	49.50
3505	AMEX	PBE	Wed, May 29, 2019	49.47	49.61	49.10	49.37
3504	AMEX	PBE	Tue, May 28, 2019	50.24	50.47	49.84	49.84
3503	AMEX	PBE	Fri, May 24, 2019	49.65	50.35	49.65	50.07
3502	AMEX	PBE	Thu, May 23, 2019	49.70	49.70	49.18	49.53
3501	AMEX	PBE	Wed, May 22, 2019	49.93	50.37	49.64	50.12
3500	AMEX	PBE	Tue, May 21, 2019	48.85	50.15	48.85	50.15
3499	AMEX	PBE	Mon, May 20, 2019	48.86	49.00	48.48	48.48
3498	AMEX	PBE	Fri, May 17, 2019	49.50	49.93	49.13	49.25
3497	AMEX	PBE	Thu, May 16, 2019	49.64	50.42	49.64	49.87
3496	AMEX	PBE	Wed, May 15, 2019	48.63	49.59	48.50	49.51
3495	AMEX	PBE	Tue, May 14, 2019	48.65	49.17	48.65	48.96
3494	AMEX	PBE	Mon, May 13, 2019	49.19	49.37	48.36	48.46
3493	AMEX	PBE	Fri, May 10, 2019	50.19	50.31	49.20	50.13
3492	AMEX	PBE	Thu, May 9, 2019	50.31	50.77	49.49	50.49
3491	AMEX	PBE	Wed, May 8, 2019	51.23	51.26	50.55	50.72
3490	AMEX	PBE	Tue, May 7, 2019	52.57	52.57	51.06	51.39
3489	AMEX	PBE	Mon, May 6, 2019	51.60	53.17	51.60	53.09
3488	AMEX	PBE	Fri, May 3, 2019	51.98	52.61	51.89	52.56
3487	AMEX	PBE	Thu, May 2, 2019	51.41	52.10	51.12	51.99
3486	AMEX	PBE	Wed, May 1, 2019	52.16	52.46	51.55	51.55
3485	AMEX	PBE	Tue, Apr 30, 2019	52.67	52.76	51.70	52.19
3484	AMEX	PBE	Mon, Apr 29, 2019	52.76	53.15	52.73	52.75
3483	AMEX	PBE	Fri, Apr 26, 2019	52.45	53.00	52.32	53.00
3482	AMEX	PBE	Thu, Apr 25, 2019	52.10	52.56	51.73	52.46
3481	AMEX	PBE	Wed, Apr 24, 2019	52.97	52.97	52.11	52.23
3480	AMEX	PBE	Tue, Apr 23, 2019	51.63	53.08	51.63	52.91
3479	AMEX	PBE	Mon, Apr 22, 2019	51.64	52.04	51.22	51.59
3478	AMEX	PBE	Thu, Apr 18, 2019	52.12	52.48	50.89	51.76
3477	AMEX	PBE	Wed, Apr 17, 2019	54.06	54.06	51.68	52.00
3476	AMEX	PBE	Tue, Apr 16, 2019	54.60	54.70	53.73	53.93
3475	AMEX	PBE	Mon, Apr 15, 2019	54.40	54.71	53.88	54.26
3474	AMEX	PBE	Fri, Apr 12, 2019	55.24	55.24	54.28	54.33
3473	AMEX	PBE	Thu, Apr 11, 2019	56.01	56.01	54.81	54.87
3472	AMEX	PBE	Wed, Apr 10, 2019	55.68	55.94	55.67	55.94
3471	AMEX	PBE	Tue, Apr 9, 2019	55.54	55.71	54.98	55.01
3470	AMEX	PBE	Mon, Apr 8, 2019	56.16	56.16	55.40	55.73
3469	AMEX	PBE	Fri, Apr 5, 2019	55.79	56.27	55.77	56.26
3468	AMEX	PBE	Thu, Apr 4, 2019	55.56	55.88	54.93	55.26
3467	AMEX	PBE	Wed, Apr 3, 2019	55.84	56.23	55.51	55.81
3466	AMEX	PBE	Tue, Apr 2, 2019	55.84	55.98	55.51	55.54
3465	AMEX	PBE	Mon, Apr 1, 2019	55.69	55.76	55.18	55.20
3464	AMEX	PBE	Fri, Mar 29, 2019	54.91	55.31	54.91	55.19
3463	AMEX	PBE	Thu, Mar 28, 2019	53.72	54.45	53.72	54.45
3462	AMEX	PBE	Wed, Mar 27, 2019	54.70	54.70	53.31	53.67
3461	AMEX	PBE	Tue, Mar 26, 2019	54.30	54.76	54.25	54.74
3460	AMEX	PBE	Mon, Mar 25, 2019	53.55	54.04	53.26	53.88
3459	AMEX	PBE	Fri, Mar 22, 2019	55.53	55.60	53.63	53.63
3458	AMEX	PBE	Thu, Mar 21, 2019	54.65	55.86	54.65	55.78
3457	AMEX	PBE	Wed, Mar 20, 2019	55.61	56.23	55.48	55.62
3456	AMEX	PBE	Tue, Mar 19, 2019	55.80	55.92	55.57	55.69
3455	AMEX	PBE	Mon, Mar 18, 2019	55.75	56.22	55.40	55.63
3454	AMEX	PBE	Fri, Mar 15, 2019	55.35	55.79	55.35	55.69
3453	AMEX	PBE	Thu, Mar 14, 2019	55.57	55.57	55.04	55.17
3452	AMEX	PBE	Wed, Mar 13, 2019	54.92	55.64	54.92	55.62
3451	AMEX	PBE	Tue, Mar 12, 2019	54.92	55.29	54.81	55.00
3450	AMEX	PBE	Mon, Mar 11, 2019	53.48	54.50	53.48	54.50
3449	AMEX	PBE	Fri, Mar 8, 2019	52.95	53.21	52.76	53.17
3448	AMEX	PBE	Thu, Mar 7, 2019	53.65	53.74	53.02	53.45
3447	AMEX	PBE	Wed, Mar 6, 2019	55.29	55.29	53.72	53.72
3446	AMEX	PBE	Tue, Mar 5, 2019	55.76	56.16	55.41	55.41
3445	AMEX	PBE	Mon, Mar 4, 2019	56.59	56.65	54.89	55.67
3444	AMEX	PBE	Fri, Mar 1, 2019	55.30	56.24	55.10	56.17
3443	AMEX	PBE	Thu, Feb 28, 2019	55.46	55.46	54.67	54.82
3442	AMEX	PBE	Wed, Feb 27, 2019	54.81	55.73	54.75	55.73
3441	AMEX	PBE	Tue, Feb 26, 2019	54.97	55.20	54.91	54.91
3440	AMEX	PBE	Mon, Feb 25, 2019	54.90	55.41	54.76	55.12
3439	AMEX	PBE	Fri, Feb 22, 2019	51.76	52.43	51.61	52.34
3438	AMEX	PBE	Thu, Feb 21, 2019	52.35	52.35	51.41	51.58
3437	AMEX	PBE	Wed, Feb 20, 2019	52.28	52.50	51.97	52.39
3436	AMEX	PBE	Tue, Feb 19, 2019	52.72	52.95	52.27	52.32
3435	AMEX	PBE	Fri, Feb 15, 2019	52.22	52.83	52.13	52.83
3434	AMEX	PBE	Thu, Feb 14, 2019	51.83	52.13	51.70	52.06
3433	AMEX	PBE	Wed, Feb 13, 2019	51.92	52.00	51.64	51.80
3432	AMEX	PBE	Tue, Feb 12, 2019	51.12	51.67	51.12	51.67
3431	AMEX	PBE	Mon, Feb 11, 2019	50.73	50.88	50.51	50.88
3430	AMEX	PBE	Fri, Feb 8, 2019	49.92	50.53	49.92	50.51
3429	AMEX	PBE	Thu, Feb 7, 2019	51.50	51.61	49.95	50.24
3428	AMEX	PBE	Wed, Feb 6, 2019	52.34	52.34	51.68	51.82
3427	AMEX	PBE	Tue, Feb 5, 2019	52.89	52.97	52.03	52.25
3426	AMEX	PBE	Mon, Feb 4, 2019	52.39	52.59	52.18	52.59
3425	AMEX	PBE	Fri, Feb 1, 2019	52.44	52.76	52.15	52.61
3424	AMEX	PBE	Thu, Jan 31, 2019	51.74	52.56	51.74	52.55
3423	AMEX	PBE	Wed, Jan 30, 2019	51.18	51.89	50.94	51.80
3422	AMEX	PBE	Tue, Jan 29, 2019	51.12	51.23	50.85	51.23
3421	AMEX	PBE	Mon, Jan 28, 2019	51.69	51.69	51.03	51.06
3420	AMEX	PBE	Fri, Jan 25, 2019	51.76	52.31	51.66	52.28
3419	AMEX	PBE	Thu, Jan 24, 2019	51.32	51.61	51.29	51.48
3418	AMEX	PBE	Wed, Jan 23, 2019	52.21	52.57	50.99	51.67
3417	AMEX	PBE	Tue, Jan 22, 2019	52.81	52.98	51.90	52.11
3416	AMEX	PBE	Fri, Jan 18, 2019	52.87	53.23	52.39	53.23
3415	AMEX	PBE	Thu, Jan 17, 2019	51.78	52.87	51.78	52.53
3414	AMEX	PBE	Wed, Jan 16, 2019	52.13	52.85	51.96	52.06
3413	AMEX	PBE	Tue, Jan 15, 2019	51.22	51.98	51.22	51.95
3412	AMEX	PBE	Mon, Jan 14, 2019	51.76	51.76	51.04	51.04
3411	AMEX	PBE	Fri, Jan 11, 2019	51.97	52.15	51.72	52.06
3410	AMEX	PBE	Thu, Jan 10, 2019	51.22	52.02	50.73	52.02
3409	AMEX	PBE	Wed, Jan 9, 2019	51.22	52.03	51.22	51.50
3408	AMEX	PBE	Tue, Jan 8, 2019	51.23	51.27	50.18	51.23
3407	AMEX	PBE	Mon, Jan 7, 2019	49.60	50.96	49.60	50.73
3406	AMEX	PBE	Fri, Jan 4, 2019	47.01	48.94	47.01	48.82
3405	AMEX	PBE	Thu, Jan 3, 2019	47.33	47.40	46.33	46.33
3404	AMEX	PBE	Wed, Jan 2, 2019	46.40	47.37	46.31	47.19
3403	AMEX	PBE	Mon, Dec 31, 2018	46.59	47.25	46.38	47.07
3402	AMEX	PBE	Fri, Dec 28, 2018	46.02	47.01	46.01	46.22
3401	AMEX	PBE	Thu, Dec 27, 2018	45.65	45.81	44.28	45.81
3400	AMEX	PBE	Wed, Dec 26, 2018	43.76	46.14	43.69	46.14
3399	AMEX	PBE	Mon, Dec 24, 2018	43.43	44.21	43.17	43.44
3398	AMEX	PBE	Fri, Dec 21, 2018	45.45	45.45	43.76	43.88
3397	AMEX	PBE	Thu, Dec 20, 2018	46.22	46.53	45.02	45.28
3396	AMEX	PBE	Wed, Dec 19, 2018	47.59	48.14	45.70	46.28
3395	AMEX	PBE	Tue, Dec 18, 2018	48.13	48.50	46.97	47.48
3394	AMEX	PBE	Mon, Dec 17, 2018	48.63	49.58	47.77	48.00
3393	AMEX	PBE	Fri, Dec 14, 2018	49.07	49.62	48.70	48.80
3392	AMEX	PBE	Thu, Dec 13, 2018	50.46	50.46	49.33	49.51
3391	AMEX	PBE	Wed, Dec 12, 2018	50.64	50.76	50.33	50.37
3390	AMEX	PBE	Tue, Dec 11, 2018	50.87	51.12	49.99	50.26
3389	AMEX	PBE	Mon, Dec 10, 2018	49.84	50.65	49.14	50.56
3388	AMEX	PBE	Fri, Dec 7, 2018	51.39	51.39	49.71	49.81
3387	AMEX	PBE	Thu, Dec 6, 2018	50.26	51.42	50.18	51.42
3386	AMEX	PBE	Tue, Dec 4, 2018	53.59	53.69	51.15	51.15
3385	AMEX	PBE	Mon, Dec 3, 2018	53.77	54.00	53.12	53.63
3384	AMEX	PBE	Fri, Nov 30, 2018	52.35	53.00	52.35	53.00
3383	AMEX	PBE	Thu, Nov 29, 2018	52.24	52.91	52.16	52.35
3382	AMEX	PBE	Wed, Nov 28, 2018	51.28	52.49	50.88	52.49
3381	AMEX	PBE	Tue, Nov 27, 2018	51.13	51.13	50.66	50.96
3380	AMEX	PBE	Mon, Nov 26, 2018	51.35	51.45	50.98	51.45
3379	AMEX	PBE	Fri, Nov 23, 2018	49.89	51.09	49.89	50.59
3378	AMEX	PBE	Wed, Nov 21, 2018	50.11	50.42	49.85	50.38
3377	AMEX	PBE	Tue, Nov 20, 2018	49.46	50.12	48.75	49.72
3376	AMEX	PBE	Mon, Nov 19, 2018	50.98	51.08	49.47	49.76
3375	AMEX	PBE	Fri, Nov 16, 2018	50.33	51.42	50.33	51.14
3374	AMEX	PBE	Thu, Nov 15, 2018	48.72	50.52	48.72	50.52
3373	AMEX	PBE	Wed, Nov 14, 2018	50.72	51.04	48.93	48.95
3372	AMEX	PBE	Tue, Nov 13, 2018	50.72	51.12	50.18	50.41
3371	AMEX	PBE	Mon, Nov 12, 2018	52.61	52.61	50.42	50.45
3370	AMEX	PBE	Fri, Nov 9, 2018	52.95	53.02	51.51	51.87
3369	AMEX	PBE	Thu, Nov 8, 2018	54.30	54.40	53.37	53.39
3368	AMEX	PBE	Wed, Nov 7, 2018	53.39	54.51	53.39	54.49
3367	AMEX	PBE	Tue, Nov 6, 2018	53.02	53.24	52.52	52.81
3366	AMEX	PBE	Mon, Nov 5, 2018	53.45	53.57	52.51	53.35
3365	AMEX	PBE	Fri, Nov 2, 2018	53.27	54.45	52.91	53.46
3364	AMEX	PBE	Thu, Nov 1, 2018	51.32	52.96	51.32	52.96
3363	AMEX	PBE	Wed, Oct 31, 2018	51.30	51.92	51.14	51.25
3362	AMEX	PBE	Tue, Oct 30, 2018	50.23	50.88	50.22	50.71
3361	AMEX	PBE	Mon, Oct 29, 2018	51.55	51.88	49.47	50.20
3360	AMEX	PBE	Fri, Oct 26, 2018	49.88	51.36	49.87	50.92
3359	AMEX	PBE	Thu, Oct 25, 2018	49.66	51.12	49.39	50.65
3358	AMEX	PBE	Wed, Oct 24, 2018	52.51	52.68	49.28	49.28
3357	AMEX	PBE	Tue, Oct 23, 2018	51.78	53.24	51.17	52.51
3356	AMEX	PBE	Mon, Oct 22, 2018	53.64	53.64	52.38	52.67
3355	AMEX	PBE	Fri, Oct 19, 2018	54.87	55.29	53.43	53.57
3354	AMEX	PBE	Thu, Oct 18, 2018	55.51	55.53	54.18	54.75
3353	AMEX	PBE	Wed, Oct 17, 2018	55.40	55.53	54.92	55.48
3352	AMEX	PBE	Tue, Oct 16, 2018	53.74	55.55	53.68	55.53
3351	AMEX	PBE	Mon, Oct 15, 2018	53.69	53.69	53.05	53.33
3350	AMEX	PBE	Fri, Oct 12, 2018	53.66	54.00	52.93	53.67
3349	AMEX	PBE	Thu, Oct 11, 2018	53.40	53.90	52.62	52.81
3348	AMEX	PBE	Wed, Oct 10, 2018	55.01	55.40	53.55	53.58
3347	AMEX	PBE	Tue, Oct 9, 2018	55.22	55.67	55.03	55.12
3346	AMEX	PBE	Mon, Oct 8, 2018	55.77	56.09	55.04	55.65
3345	AMEX	PBE	Fri, Oct 5, 2018	56.42	56.71	55.12	55.94
3344	AMEX	PBE	Thu, Oct 4, 2018	57.91	57.91	56.20	56.24
3343	AMEX	PBE	Wed, Oct 3, 2018	58.00	58.32	57.14	58.08
3342	AMEX	PBE	Tue, Oct 2, 2018	58.83	58.83	57.65	57.74
3341	AMEX	PBE	Mon, Oct 1, 2018	59.73	59.73	58.75	58.75
3340	AMEX	PBE	Fri, Sep 28, 2018	59.13	59.76	59.13	59.45
3339	AMEX	PBE	Thu, Sep 27, 2018	58.64	59.46	58.64	59.35
3338	AMEX	PBE	Wed, Sep 26, 2018	59.16	59.27	58.65	58.65
3337	AMEX	PBE	Tue, Sep 25, 2018	58.77	59.18	58.77	59.03
3336	AMEX	PBE	Mon, Sep 24, 2018	58.04	58.66	58.04	58.59
3335	AMEX	PBE	Fri, Sep 21, 2018	58.59	58.70	57.88	58.03
3334	AMEX	PBE	Thu, Sep 20, 2018	57.91	58.48	57.91	58.47
3333	AMEX	PBE	Wed, Sep 19, 2018	57.79	58.08	57.54	57.63
3332	AMEX	PBE	Tue, Sep 18, 2018	57.10	57.95	57.10	57.87
3331	AMEX	PBE	Mon, Sep 17, 2018	58.15	58.15	57.04	57.04
3330	AMEX	PBE	Fri, Sep 14, 2018	58.25	58.48	57.94	58.13
3329	AMEX	PBE	Thu, Sep 13, 2018	57.94	58.42	57.89	58.16
3328	AMEX	PBE	Wed, Sep 12, 2018	58.06	58.30	57.26	57.76
3327	AMEX	PBE	Tue, Sep 11, 2018	58.21	58.40	57.85	58.13
3326	AMEX	PBE	Mon, Sep 10, 2018	58.19	58.38	57.88	58.29
3325	AMEX	PBE	Fri, Sep 7, 2018	58.41	58.98	57.73	57.96
3324	AMEX	PBE	Thu, Sep 6, 2018	59.53	59.53	58.31	58.54
3323	AMEX	PBE	Wed, Sep 5, 2018	59.88	59.88	59.08	59.46
3322	AMEX	PBE	Tue, Sep 4, 2018	59.84	59.93	59.16	59.88
3321	AMEX	PBE	Fri, Aug 31, 2018	60.23	60.23	59.59	60.03
3320	AMEX	PBE	Thu, Aug 30, 2018	60.03	60.49	59.95	60.27
3319	AMEX	PBE	Wed, Aug 29, 2018	59.45	60.15	59.45	60.12
3318	AMEX	PBE	Tue, Aug 28, 2018	59.21	59.48	59.09	59.27
3317	AMEX	PBE	Mon, Aug 27, 2018	58.77	59.52	58.77	59.38
3316	AMEX	PBE	Fri, Aug 24, 2018	58.92	59.00	58.38	58.46
3315	AMEX	PBE	Thu, Aug 23, 2018	59.07	59.07	58.40	58.77
3314	AMEX	PBE	Wed, Aug 22, 2018	58.24	59.09	58.24	59.07
3313	AMEX	PBE	Tue, Aug 21, 2018	57.63	58.28	57.63	58.17
3312	AMEX	PBE	Mon, Aug 20, 2018	57.86	57.86	57.30	57.47
3311	AMEX	PBE	Fri, Aug 17, 2018	57.66	57.77	57.22	57.73
3310	AMEX	PBE	Thu, Aug 16, 2018	57.43	57.90	57.14	57.71
3309	AMEX	PBE	Wed, Aug 15, 2018	57.83	57.83	57.02	57.14
3308	AMEX	PBE	Tue, Aug 14, 2018	58.05	58.36	57.89	58.09
3307	AMEX	PBE	Mon, Aug 13, 2018	58.24	58.37	57.69	57.84
3306	AMEX	PBE	Fri, Aug 10, 2018	58.23	58.70	58.23	58.28
3305	AMEX	PBE	Thu, Aug 9, 2018	58.43	59.03	58.43	58.58
3304	AMEX	PBE	Wed, Aug 8, 2018	58.40	58.56	57.98	58.44
3303	AMEX	PBE	Tue, Aug 7, 2018	58.19	58.55	58.05	58.41
3302	AMEX	PBE	Mon, Aug 6, 2018	57.40	57.84	57.40	57.82
3301	AMEX	PBE	Fri, Aug 3, 2018	58.48	58.68	57.44	57.48
3300	AMEX	PBE	Thu, Aug 2, 2018	57.48	58.32	57.48	58.23
3299	AMEX	PBE	Wed, Aug 1, 2018	57.47	58.13	57.09	57.70
3298	AMEX	PBE	Tue, Jul 31, 2018	56.08	57.66	56.08	57.46
3297	AMEX	PBE	Mon, Jul 30, 2018	56.66	56.73	55.29	55.76
3296	AMEX	PBE	Fri, Jul 27, 2018	58.65	58.65	56.31	56.73
3295	AMEX	PBE	Thu, Jul 26, 2018	58.23	58.79	57.88	58.50
3294	AMEX	PBE	Wed, Jul 25, 2018	58.70	59.41	58.55	58.86
3293	AMEX	PBE	Tue, Jul 24, 2018	59.76	60.12	58.34	58.67
3292	AMEX	PBE	Mon, Jul 23, 2018	59.51	59.54	59.17	59.31
3291	AMEX	PBE	Fri, Jul 20, 2018	59.84	59.85	59.49	59.52
3290	AMEX	PBE	Thu, Jul 19, 2018	59.20	59.77	58.92	59.58
3289	AMEX	PBE	Wed, Jul 18, 2018	59.50	59.50	58.85	59.40
3288	AMEX	PBE	Tue, Jul 17, 2018	58.31	59.53	58.31	59.38
3287	AMEX	PBE	Mon, Jul 16, 2018	59.24	59.24	58.41	58.64
3286	AMEX	PBE	Fri, Jul 13, 2018	59.18	59.33	58.97	59.14
3285	AMEX	PBE	Thu, Jul 12, 2018	58.92	59.19	58.73	59.19
3284	AMEX	PBE	Wed, Jul 11, 2018	58.15	58.81	58.15	58.69
3283	AMEX	PBE	Tue, Jul 10, 2018	58.83	58.83	58.14	58.38
3282	AMEX	PBE	Mon, Jul 9, 2018	58.47	58.53	57.77	58.50
3281	AMEX	PBE	Fri, Jul 6, 2018	56.68	58.14	56.68	58.11
3280	AMEX	PBE	Thu, Jul 5, 2018	55.93	56.28	55.76	56.28
3279	AMEX	PBE	Tue, Jul 3, 2018	55.74	55.86	55.31	55.68
3278	AMEX	PBE	Mon, Jul 2, 2018	54.25	55.48	54.14	55.48
3277	AMEX	PBE	Fri, Jun 29, 2018	54.36	55.16	54.36	54.71
3276	AMEX	PBE	Thu, Jun 28, 2018	53.55	53.86	52.70	53.79
3275	AMEX	PBE	Wed, Jun 27, 2018	54.90	55.04	53.80	53.84
3274	AMEX	PBE	Tue, Jun 26, 2018	54.68	55.00	54.24	54.89
3273	AMEX	PBE	Mon, Jun 25, 2018	55.41	55.41	54.35	54.61
3272	AMEX	PBE	Fri, Jun 22, 2018	56.27	56.27	55.22	55.68
3271	AMEX	PBE	Thu, Jun 21, 2018	56.28	56.30	55.48	55.55
3270	AMEX	PBE	Wed, Jun 20, 2018	55.45	56.16	55.45	56.15
3269	AMEX	PBE	Tue, Jun 19, 2018	53.95	55.52	53.95	55.03
3268	AMEX	PBE	Mon, Jun 18, 2018	54.44	54.77	53.90	54.56
3267	AMEX	PBE	Fri, Jun 15, 2018	54.49	54.56	54.21	54.29
3266	AMEX	PBE	Thu, Jun 14, 2018	54.12	54.35	53.93	54.31
3265	AMEX	PBE	Wed, Jun 13, 2018	53.86	54.27	53.79	53.97
3264	AMEX	PBE	Tue, Jun 12, 2018	53.51	53.96	53.51	53.84
3263	AMEX	PBE	Mon, Jun 11, 2018	53.46	53.80	53.41	53.64
3262	AMEX	PBE	Fri, Jun 8, 2018	53.08	53.58	53.08	53.48
3261	AMEX	PBE	Thu, Jun 7, 2018	53.13	53.20	52.74	52.96
3260	AMEX	PBE	Wed, Jun 6, 2018	52.33	53.10	52.33	53.07
3259	AMEX	PBE	Tue, Jun 5, 2018	52.52	52.72	52.15	52.27
3258	AMEX	PBE	Mon, Jun 4, 2018	52.24	52.45	51.50	52.27
3257	AMEX	PBE	Fri, Jun 1, 2018	52.00	52.15	51.74	52.05
3256	AMEX	PBE	Thu, May 31, 2018	51.77	51.88	51.15	51.46
3255	AMEX	PBE	Wed, May 30, 2018	50.46	51.75	50.46	51.54
3254	AMEX	PBE	Tue, May 29, 2018	50.26	50.73	50.07	50.52
3253	AMEX	PBE	Fri, May 25, 2018	51.04	51.10	50.63	50.65
3252	AMEX	PBE	Thu, May 24, 2018	50.83	51.14	50.72	51.05
3251	AMEX	PBE	Wed, May 23, 2018	50.32	51.00	50.32	50.77
3250	AMEX	PBE	Tue, May 22, 2018	50.76	50.95	50.64	50.64
3249	AMEX	PBE	Mon, May 21, 2018	51.31	51.40	50.40	50.51
3248	AMEX	PBE	Fri, May 18, 2018	51.37	51.67	50.95	51.11
3247	AMEX	PBE	Thu, May 17, 2018	51.39	51.43	50.99	51.37
3246	AMEX	PBE	Wed, May 16, 2018	50.80	51.47	50.80	51.29
3245	AMEX	PBE	Tue, May 15, 2018	51.07	51.10	50.66	50.74
3244	AMEX	PBE	Mon, May 14, 2018	50.68	51.38	50.68	51.31
3243	AMEX	PBE	Fri, May 11, 2018	48.95	50.44	48.95	50.44
3242	AMEX	PBE	Thu, May 10, 2018	49.33	49.72	48.90	48.97
3241	AMEX	PBE	Wed, May 9, 2018	48.74	49.69	48.46	49.42
3240	AMEX	PBE	Tue, May 8, 2018	48.52	48.71	48.29	48.64
3239	AMEX	PBE	Mon, May 7, 2018	48.45	48.96	48.45	48.75
3238	AMEX	PBE	Fri, May 4, 2018	48.21	48.54	48.10	48.33
3237	AMEX	PBE	Thu, May 3, 2018	47.96	48.60	47.62	47.98
3236	AMEX	PBE	Wed, May 2, 2018	48.10	48.59	47.71	48.05
3235	AMEX	PBE	Tue, May 1, 2018	48.02	48.24	47.59	48.24
3234	AMEX	PBE	Mon, Apr 30, 2018	49.21	49.21	48.08	48.08
3233	AMEX	PBE	Fri, Apr 27, 2018	48.72	49.02	48.53	49.02
3232	AMEX	PBE	Thu, Apr 26, 2018	47.98	48.87	47.98	48.69
3231	AMEX	PBE	Wed, Apr 25, 2018	47.79	48.18	47.30	47.90
3230	AMEX	PBE	Tue, Apr 24, 2018	48.58	48.70	47.46	47.82
3229	AMEX	PBE	Mon, Apr 23, 2018	48.56	48.79	48.32	48.57
3228	AMEX	PBE	Fri, Apr 20, 2018	49.00	49.05	48.67	48.67
3227	AMEX	PBE	Thu, Apr 19, 2018	49.38	49.84	48.86	49.06
3226	AMEX	PBE	Wed, Apr 18, 2018	49.73	49.95	49.40	49.73
3225	AMEX	PBE	Tue, Apr 17, 2018	48.71	49.82	48.56	49.67
3224	AMEX	PBE	Mon, Apr 16, 2018	48.87	48.87	48.39	48.40
3223	AMEX	PBE	Fri, Apr 13, 2018	49.23	49.23	48.47	48.78
3222	AMEX	PBE	Thu, Apr 12, 2018	48.78	49.46	48.78	49.11
3221	AMEX	PBE	Wed, Apr 11, 2018	48.37	49.25	48.37	48.65
3220	AMEX	PBE	Tue, Apr 10, 2018	47.95	48.78	47.85	48.73
3219	AMEX	PBE	Mon, Apr 9, 2018	46.91	48.08	46.91	47.33
3218	AMEX	PBE	Fri, Apr 6, 2018	47.69	47.99	46.47	46.88
3217	AMEX	PBE	Thu, Apr 5, 2018	49.21	49.23	48.16	48.25
3216	AMEX	PBE	Wed, Apr 4, 2018	47.14	49.14	47.14	49.08
3215	AMEX	PBE	Tue, Apr 3, 2018	47.70	47.86	46.92	47.67
3214	AMEX	PBE	Mon, Apr 2, 2018	48.92	48.98	46.85	47.17
3213	AMEX	PBE	Thu, Mar 29, 2018	49.00	49.65	48.64	49.22
3212	AMEX	PBE	Wed, Mar 28, 2018	48.88	49.00	48.08	48.76
3211	AMEX	PBE	Tue, Mar 27, 2018	50.84	50.84	48.54	48.82
3210	AMEX	PBE	Mon, Mar 26, 2018	49.97	50.70	49.27	50.60
3209	AMEX	PBE	Fri, Mar 23, 2018	50.56	50.74	49.24	49.24
3208	AMEX	PBE	Thu, Mar 22, 2018	51.35	51.47	50.48	50.48
3207	AMEX	PBE	Wed, Mar 21, 2018	51.58	52.01	51.58	51.77
3206	AMEX	PBE	Tue, Mar 20, 2018	51.69	51.74	51.34	51.61
3205	AMEX	PBE	Mon, Mar 19, 2018	51.84	51.88	50.70	51.24
3204	AMEX	PBE	Fri, Mar 16, 2018	51.93	52.07	51.76	51.94
3203	AMEX	PBE	Thu, Mar 15, 2018	52.83	52.83	51.72	51.82
3202	AMEX	PBE	Wed, Mar 14, 2018	53.15	53.15	52.60	52.64
3201	AMEX	PBE	Tue, Mar 13, 2018	54.28	54.28	53.20	53.22
3200	AMEX	PBE	Mon, Mar 12, 2018	53.83	54.15	53.65	54.07
3199	AMEX	PBE	Fri, Mar 9, 2018	52.71	53.87	52.71	53.87
3198	AMEX	PBE	Thu, Mar 8, 2018	52.66	52.84	52.12	52.45
3197	AMEX	PBE	Wed, Mar 7, 2018	51.66	52.47	51.66	52.47
3196	AMEX	PBE	Tue, Mar 6, 2018	51.97	52.06	51.55	51.96
3195	AMEX	PBE	Mon, Mar 5, 2018	51.27	52.00	51.27	51.97
3194	AMEX	PBE	Fri, Mar 2, 2018	49.74	51.40	49.72	51.39
3193	AMEX	PBE	Thu, Mar 1, 2018	50.94	50.99	49.90	50.35
3192	AMEX	PBE	Wed, Feb 28, 2018	51.84	52.08	51.16	51.17
3191	AMEX	PBE	Tue, Feb 27, 2018	52.38	52.54	51.76	51.89
3190	AMEX	PBE	Mon, Feb 26, 2018	52.46	52.50	52.01	52.46
3189	AMEX	PBE	Fri, Feb 23, 2018	51.89	52.17	51.10	52.17
3188	AMEX	PBE	Thu, Feb 22, 2018	52.29	52.34	51.45	51.45
3187	AMEX	PBE	Wed, Feb 21, 2018	51.53	52.54	51.40	51.79
3186	AMEX	PBE	Tue, Feb 20, 2018	51.60	52.21	51.07	51.12
3185	AMEX	PBE	Fri, Feb 16, 2018	52.00	52.38	51.79	51.87
3184	AMEX	PBE	Thu, Feb 15, 2018	51.73	51.94	50.86	51.72
3183	AMEX	PBE	Wed, Feb 14, 2018	49.56	51.50	49.20	51.30
3182	AMEX	PBE	Tue, Feb 13, 2018	49.63	50.00	49.31	49.95
3181	AMEX	PBE	Mon, Feb 12, 2018	48.77	50.23	48.77	49.83
3180	AMEX	PBE	Fri, Feb 9, 2018	48.75	48.91	46.46	48.91
3179	AMEX	PBE	Thu, Feb 8, 2018	50.91	51.09	48.62	48.64
3178	AMEX	PBE	Wed, Feb 7, 2018	50.51	51.44	50.32	50.92
3177	AMEX	PBE	Tue, Feb 6, 2018	48.44	50.55	48.00	50.54
3176	AMEX	PBE	Mon, Feb 5, 2018	50.99	51.75	49.32	49.33
3175	AMEX	PBE	Fri, Feb 2, 2018	51.84	52.23	51.41	51.50
3174	AMEX	PBE	Thu, Feb 1, 2018	52.03	52.57	51.77	52.38
3173	AMEX	PBE	Wed, Jan 31, 2018	53.12	53.39	51.92	52.13
3172	AMEX	PBE	Tue, Jan 30, 2018	53.12	53.37	52.60	52.89
3171	AMEX	PBE	Mon, Jan 29, 2018	53.30	53.82	53.15	53.64
3170	AMEX	PBE	Fri, Jan 26, 2018	52.92	53.45	52.92	53.21
3169	AMEX	PBE	Thu, Jan 25, 2018	52.93	52.93	52.35	52.85
3168	AMEX	PBE	Wed, Jan 24, 2018	52.70	53.00	51.85	52.44
3167	AMEX	PBE	Tue, Jan 23, 2018	51.98	52.62	51.93	52.44
3166	AMEX	PBE	Mon, Jan 22, 2018	50.95	51.87	50.95	51.84
3165	AMEX	PBE	Fri, Jan 19, 2018	50.00	50.44	49.97	50.44
3164	AMEX	PBE	Thu, Jan 18, 2018	49.84	49.99	49.55	49.77
3163	AMEX	PBE	Wed, Jan 17, 2018	50.08	50.09	49.64	50.00
3162	AMEX	PBE	Tue, Jan 16, 2018	50.10	50.69	49.32	49.37
3161	AMEX	PBE	Fri, Jan 12, 2018	49.50	50.08	49.50	50.08
3160	AMEX	PBE	Thu, Jan 11, 2018	49.51	49.67	49.33	49.46
3159	AMEX	PBE	Wed, Jan 10, 2018	49.02	49.48	48.51	49.42
3158	AMEX	PBE	Tue, Jan 9, 2018	48.39	49.24	48.39	49.09
3157	AMEX	PBE	Mon, Jan 8, 2018	49.31	49.31	48.10	48.21
3156	AMEX	PBE	Fri, Jan 5, 2018	49.09	49.20	48.75	49.18
3155	AMEX	PBE	Thu, Jan 4, 2018	49.20	49.27	48.54	48.83
3154	AMEX	PBE	Wed, Jan 3, 2018	48.74	49.10	48.54	48.99
3153	AMEX	PBE	Tue, Jan 2, 2018	47.57	48.38	47.05	48.34
3152	AMEX	PBE	Fri, Dec 29, 2017	47.75	47.97	47.16	47.16
3151	AMEX	PBE	Thu, Dec 28, 2017	47.94	47.99	47.37	47.69
3150	AMEX	PBE	Wed, Dec 27, 2017	47.43	47.89	47.43	47.75
3149	AMEX	PBE	Tue, Dec 26, 2017	46.93	47.50	46.93	47.40
3148	AMEX	PBE	Fri, Dec 22, 2017	46.64	47.20	46.64	47.13
3147	AMEX	PBE	Thu, Dec 21, 2017	46.56	46.87	46.55	46.81
3146	AMEX	PBE	Wed, Dec 20, 2017	46.51	46.63	46.49	46.55
3145	AMEX	PBE	Tue, Dec 19, 2017	46.54	46.57	46.22	46.32
3144	AMEX	PBE	Mon, Dec 18, 2017	46.84	46.84	46.44	46.52
3143	AMEX	PBE	Fri, Dec 15, 2017	45.92	46.38	45.92	46.35
3142	AMEX	PBE	Thu, Dec 14, 2017	46.09	46.24	45.65	45.72
3141	AMEX	PBE	Wed, Dec 13, 2017	45.34	46.40	45.34	46.15
3140	AMEX	PBE	Tue, Dec 12, 2017	45.50	45.56	45.24	45.45
3139	AMEX	PBE	Mon, Dec 11, 2017	46.16	46.50	45.51	45.51
3138	AMEX	PBE	Fri, Dec 8, 2017	45.65	46.16	45.65	46.00
3137	AMEX	PBE	Thu, Dec 7, 2017	44.75	45.25	44.70	45.02
3136	AMEX	PBE	Wed, Dec 6, 2017	44.98	44.98	44.18	44.73
3135	AMEX	PBE	Tue, Dec 5, 2017	45.07	45.99	44.79	44.79
3134	AMEX	PBE	Mon, Dec 4, 2017	46.30	46.70	45.18	45.20
3133	AMEX	PBE	Fri, Dec 1, 2017	46.02	46.35	45.06	45.98
3132	AMEX	PBE	Thu, Nov 30, 2017	45.36	46.22	45.36	46.16
3131	AMEX	PBE	Wed, Nov 29, 2017	45.51	45.72	44.96	45.18
3130	AMEX	PBE	Tue, Nov 28, 2017	45.10	45.49	44.72	45.49
3129	AMEX	PBE	Mon, Nov 27, 2017	44.78	45.16	44.78	45.01
3128	AMEX	PBE	Fri, Nov 24, 2017	45.21	45.21	44.74	44.75
3127	AMEX	PBE	Wed, Nov 22, 2017	44.92	45.28	44.92	45.14
3126	AMEX	PBE	Tue, Nov 21, 2017	44.52	44.92	44.52	44.81
3125	AMEX	PBE	Mon, Nov 20, 2017	44.54	44.96	44.54	44.79
3124	AMEX	PBE	Fri, Nov 17, 2017	44.54	44.78	44.29	44.70
3123	AMEX	PBE	Thu, Nov 16, 2017	44.00	44.72	44.00	44.60
3122	AMEX	PBE	Wed, Nov 15, 2017	43.31	44.00	43.08	43.83
3121	AMEX	PBE	Tue, Nov 14, 2017	44.82	44.82	43.50	44.06
3120	AMEX	PBE	Mon, Nov 13, 2017	45.15	45.15	44.65	44.79
3119	AMEX	PBE	Fri, Nov 10, 2017	44.86	45.35	44.84	45.30
3118	AMEX	PBE	Thu, Nov 9, 2017	45.17	45.23	44.41	44.93
3117	AMEX	PBE	Wed, Nov 8, 2017	45.56	45.62	45.23	45.42
3116	AMEX	PBE	Tue, Nov 7, 2017	46.30	46.34	45.44	45.55
3115	AMEX	PBE	Mon, Nov 6, 2017	46.57	46.64	46.27	46.29
3114	AMEX	PBE	Fri, Nov 3, 2017	45.66	46.58	45.66	46.57
3113	AMEX	PBE	Thu, Nov 2, 2017	45.91	45.91	45.26	45.63
3112	AMEX	PBE	Wed, Nov 1, 2017	46.67	46.82	45.92	46.07
3111	AMEX	PBE	Tue, Oct 31, 2017	46.97	47.14	46.45	46.62
3110	AMEX	PBE	Mon, Oct 30, 2017	46.74	47.34	46.74	46.90
3109	AMEX	PBE	Fri, Oct 27, 2017	46.02	46.91	45.76	46.90
3108	AMEX	PBE	Thu, Oct 26, 2017	46.48	46.70	45.75	46.06
3107	AMEX	PBE	Wed, Oct 25, 2017	47.54	47.79	46.85	47.16
3106	AMEX	PBE	Tue, Oct 24, 2017	48.32	48.32	47.55	47.59
3105	AMEX	PBE	Mon, Oct 23, 2017	48.80	48.99	48.12	48.13
3104	AMEX	PBE	Fri, Oct 20, 2017	48.89	48.95	48.48	48.71
3103	AMEX	PBE	Thu, Oct 19, 2017	48.99	49.25	48.68	48.99
3102	AMEX	PBE	Wed, Oct 18, 2017	49.72	49.76	49.11	49.14
3101	AMEX	PBE	Tue, Oct 17, 2017	49.47	49.82	49.39	49.52
3100	AMEX	PBE	Mon, Oct 16, 2017	49.71	50.12	49.23	49.40
3099	AMEX	PBE	Fri, Oct 13, 2017	50.20	50.20	49.54	49.56
3098	AMEX	PBE	Thu, Oct 12, 2017	50.10	50.41	50.00	50.14
3097	AMEX	PBE	Wed, Oct 11, 2017	50.25	50.28	49.96	50.13
3096	AMEX	PBE	Tue, Oct 10, 2017	50.18	50.23	49.95	50.14
3095	AMEX	PBE	Mon, Oct 9, 2017	50.72	50.72	50.03	50.09
3094	AMEX	PBE	Fri, Oct 6, 2017	50.82	50.82	50.45	50.53
3093	AMEX	PBE	Thu, Oct 5, 2017	50.93	51.02	50.63	50.82
3092	AMEX	PBE	Wed, Oct 4, 2017	50.86	51.17	50.85	50.95
3091	AMEX	PBE	Tue, Oct 3, 2017	51.07	51.11	50.46	51.11
3090	AMEX	PBE	Mon, Oct 2, 2017	50.01	51.00	49.52	51.00
3089	AMEX	PBE	Fri, Sep 29, 2017	49.49	49.95	49.40	49.93
3088	AMEX	PBE	Thu, Sep 28, 2017	49.02	49.58	49.00	49.44
3087	AMEX	PBE	Wed, Sep 27, 2017	48.81	49.25	48.65	49.17
3086	AMEX	PBE	Tue, Sep 26, 2017	49.33	49.33	48.48	48.48
3085	AMEX	PBE	Mon, Sep 25, 2017	49.03	49.50	49.00	49.13
3084	AMEX	PBE	Fri, Sep 22, 2017	49.36	49.36	49.00	49.10
3083	AMEX	PBE	Thu, Sep 21, 2017	49.70	49.86	49.34	49.42
3082	AMEX	PBE	Wed, Sep 20, 2017	49.62	49.67	49.26	49.57
3081	AMEX	PBE	Tue, Sep 19, 2017	49.60	49.60	49.46	49.48
3080	AMEX	PBE	Mon, Sep 18, 2017	49.52	49.96	49.50	49.50
3079	AMEX	PBE	Fri, Sep 15, 2017	49.23	49.80	49.18	49.58
3078	AMEX	PBE	Thu, Sep 14, 2017	49.28	49.54	48.98	49.23
3077	AMEX	PBE	Wed, Sep 13, 2017	49.45	49.64	49.35	49.42
3076	AMEX	PBE	Tue, Sep 12, 2017	49.29	49.54	49.16	49.54
3075	AMEX	PBE	Mon, Sep 11, 2017	49.39	49.86	49.07	49.38
3074	AMEX	PBE	Fri, Sep 8, 2017	49.05	49.41	48.98	49.07
3073	AMEX	PBE	Thu, Sep 7, 2017	48.95	49.56	48.80	49.28
3072	AMEX	PBE	Wed, Sep 6, 2017	47.96	49.03	47.96	48.78
3071	AMEX	PBE	Tue, Sep 5, 2017	49.00	49.16	48.33	48.68
3070	AMEX	PBE	Fri, Sep 1, 2017	48.83	49.48	48.66	49.28
3069	AMEX	PBE	Thu, Aug 31, 2017	47.79	48.93	47.79	48.76
3068	AMEX	PBE	Wed, Aug 30, 2017	47.37	47.99	47.37	47.71
3067	AMEX	PBE	Tue, Aug 29, 2017	46.76	47.55	46.51	47.37
3066	AMEX	PBE	Mon, Aug 28, 2017	47.05	47.63	47.05	47.62
3065	AMEX	PBE	Fri, Aug 25, 2017	46.63	46.75	46.40	46.48
3064	AMEX	PBE	Thu, Aug 24, 2017	46.08	46.37	45.92	46.37
3063	AMEX	PBE	Wed, Aug 23, 2017	46.00	46.15	45.84	45.87
3062	AMEX	PBE	Tue, Aug 22, 2017	45.43	46.14	45.43	46.10
3061	AMEX	PBE	Mon, Aug 21, 2017	45.26	45.51	45.03	45.31
3060	AMEX	PBE	Fri, Aug 18, 2017	45.32	45.55	45.06	45.26
3059	AMEX	PBE	Thu, Aug 17, 2017	45.89	46.02	45.47	45.52
3058	AMEX	PBE	Wed, Aug 16, 2017	46.22	46.41	46.00	46.05
3057	AMEX	PBE	Tue, Aug 15, 2017	46.28	46.47	46.12	46.14
3056	AMEX	PBE	Mon, Aug 14, 2017	46.22	46.36	46.18	46.28
3055	AMEX	PBE	Fri, Aug 11, 2017	45.16	45.75	44.59	45.72
3054	AMEX	PBE	Thu, Aug 10, 2017	46.28	46.28	45.26	45.26
3053	AMEX	PBE	Wed, Aug 9, 2017	46.61	46.90	46.34	46.61
3052	AMEX	PBE	Tue, Aug 8, 2017	47.39	47.54	46.87	46.92
3051	AMEX	PBE	Mon, Aug 7, 2017	46.63	46.77	46.57	46.67
3050	AMEX	PBE	Fri, Aug 4, 2017	46.36	46.52	46.16	46.50
3049	AMEX	PBE	Thu, Aug 3, 2017	46.60	46.60	46.20	46.22
3048	AMEX	PBE	Wed, Aug 2, 2017	46.63	46.79	46.03	46.66
3047	AMEX	PBE	Tue, Aug 1, 2017	46.53	46.53	46.12	46.31
3046	AMEX	PBE	Mon, Jul 31, 2017	46.88	47.00	46.57	46.57
3045	AMEX	PBE	Fri, Jul 28, 2017	46.28	46.87	46.28	46.87
3044	AMEX	PBE	Thu, Jul 27, 2017	47.93	47.93	46.27	46.49
3043	AMEX	PBE	Wed, Jul 26, 2017	47.59	47.73	47.50	47.62
3042	AMEX	PBE	Tue, Jul 25, 2017	48.38	48.38	47.51	47.60
3041	AMEX	PBE	Mon, Jul 24, 2017	47.50	48.16	47.45	48.16
3040	AMEX	PBE	Fri, Jul 21, 2017	47.30	47.60	47.30	47.45
3039	AMEX	PBE	Thu, Jul 20, 2017	47.25	47.64	47.01	47.39
3038	AMEX	PBE	Wed, Jul 19, 2017	47.04	47.55	47.04	47.14
3037	AMEX	PBE	Tue, Jul 18, 2017	46.45	46.56	46.20	46.47
3036	AMEX	PBE	Mon, Jul 17, 2017	46.48	46.88	46.48	46.55
3035	AMEX	PBE	Fri, Jul 14, 2017	46.62	46.87	46.49	46.50
3034	AMEX	PBE	Thu, Jul 13, 2017	46.36	46.80	45.76	46.61
3033	AMEX	PBE	Wed, Jul 12, 2017	46.39	46.39	46.15	46.36
3032	AMEX	PBE	Tue, Jul 11, 2017	45.86	46.22	45.79	46.07
3031	AMEX	PBE	Mon, Jul 10, 2017	46.28	46.28	45.66	45.76
3030	AMEX	PBE	Fri, Jul 7, 2017	46.18	46.35	46.08	46.30
3029	AMEX	PBE	Thu, Jul 6, 2017	46.41	46.41	45.89	45.96
3028	AMEX	PBE	Wed, Jul 5, 2017	45.87	46.76	45.87	46.70
3027	AMEX	PBE	Mon, Jul 3, 2017	45.81	46.19	45.00	46.00
3026	AMEX	PBE	Fri, Jun 30, 2017	45.96	45.96	45.67	45.67
3025	AMEX	PBE	Thu, Jun 29, 2017	46.69	46.69	45.46	45.87
3024	AMEX	PBE	Wed, Jun 28, 2017	45.57	46.74	45.55	46.64
3023	AMEX	PBE	Tue, Jun 27, 2017	46.74	46.74	45.50	45.52
3022	AMEX	PBE	Mon, Jun 26, 2017	47.17	47.19	46.73	46.81
3021	AMEX	PBE	Fri, Jun 23, 2017	46.62	47.10	46.28	46.99
3020	AMEX	PBE	Thu, Jun 22, 2017	46.30	47.02	46.10	46.63
3019	AMEX	PBE	Wed, Jun 21, 2017	44.76	46.00	44.76	46.00
3018	AMEX	PBE	Tue, Jun 20, 2017	44.11	45.25	44.11	44.50
3017	AMEX	PBE	Mon, Jun 19, 2017	43.48	44.15	43.40	44.07
3016	AMEX	PBE	Fri, Jun 16, 2017	43.35	43.35	43.02	43.20
3015	AMEX	PBE	Thu, Jun 15, 2017	43.76	43.90	43.36	43.31
3014	AMEX	PBE	Wed, Jun 14, 2017	43.68	44.37	43.68	44.12
3013	AMEX	PBE	Tue, Jun 13, 2017	43.42	43.57	43.06	43.54
3012	AMEX	PBE	Mon, Jun 12, 2017	43.37	43.53	42.97	43.31
3011	AMEX	PBE	Fri, Jun 9, 2017	43.58	44.15	43.44	43.46
3010	AMEX	PBE	Thu, Jun 8, 2017	43.11	43.73	43.07	43.56
3009	AMEX	PBE	Wed, Jun 7, 2017	43.16	43.24	42.80	43.00
3008	AMEX	PBE	Tue, Jun 6, 2017	42.85	43.22	42.84	43.06
3007	AMEX	PBE	Mon, Jun 5, 2017	43.23	43.59	42.67	43.02
3006	AMEX	PBE	Fri, Jun 2, 2017	42.82	43.57	42.76	43.41
3005	AMEX	PBE	Thu, Jun 1, 2017	41.96	42.84	41.96	42.80
3004	AMEX	PBE	Wed, May 31, 2017	41.88	41.88	41.36	41.81
3003	AMEX	PBE	Tue, May 30, 2017	42.41	42.97	41.60	41.77
3002	AMEX	PBE	Fri, May 26, 2017	42.71	42.79	42.33	42.45
3001	AMEX	PBE	Thu, May 25, 2017	43.24	43.24	42.70	42.70
3000	AMEX	PBE	Wed, May 24, 2017	43.04	43.19	42.58	43.04
2999	AMEX	PBE	Tue, May 23, 2017	43.43	43.43	43.01	43.09
2998	AMEX	PBE	Mon, May 22, 2017	43.16	43.43	43.00	43.39
2997	AMEX	PBE	Fri, May 19, 2017	43.34	43.63	43.02	43.09
2996	AMEX	PBE	Thu, May 18, 2017	42.76	43.40	42.75	43.29
2995	AMEX	PBE	Wed, May 17, 2017	43.03	43.26	42.61	42.61
2994	AMEX	PBE	Tue, May 16, 2017	43.43	43.58	43.31	43.58
2993	AMEX	PBE	Mon, May 15, 2017	43.11	43.50	43.11	43.29
2992	AMEX	PBE	Fri, May 12, 2017	42.57	43.13	42.57	43.09
2991	AMEX	PBE	Thu, May 11, 2017	42.57	42.81	42.12	42.74
2990	AMEX	PBE	Wed, May 10, 2017	42.71	42.71	42.27	42.62
2989	AMEX	PBE	Tue, May 9, 2017	42.11	42.85	42.11	42.81
2988	AMEX	PBE	Mon, May 8, 2017	42.57	42.63	41.95	42.01
2987	AMEX	PBE	Fri, May 5, 2017	43.31	43.31	42.63	42.75
2986	AMEX	PBE	Thu, May 4, 2017	43.32	43.38	43.10	43.30
2985	AMEX	PBE	Wed, May 3, 2017	43.07	43.30	43.02	43.30
2984	AMEX	PBE	Tue, May 2, 2017	43.77	43.90	42.86	43.10
2983	AMEX	PBE	Mon, May 1, 2017	43.20	43.69	43.08	43.65
2982	AMEX	PBE	Fri, Apr 28, 2017	43.12	43.12	42.88	43.10
2981	AMEX	PBE	Thu, Apr 27, 2017	42.68	43.20	42.68	43.01
2980	AMEX	PBE	Wed, Apr 26, 2017	42.61	43.00	42.61	42.87
2979	AMEX	PBE	Tue, Apr 25, 2017	42.26	42.86	42.26	42.68
2978	AMEX	PBE	Mon, Apr 24, 2017	41.77	42.11	41.77	41.92
2977	AMEX	PBE	Fri, Apr 21, 2017	41.89	41.97	41.22	41.34
2976	AMEX	PBE	Thu, Apr 20, 2017	41.88	42.00	41.76	41.98
2975	AMEX	PBE	Wed, Apr 19, 2017	41.86	42.11	41.77	41.85
2974	AMEX	PBE	Tue, Apr 18, 2017	42.11	42.11	41.56	41.75
2973	AMEX	PBE	Mon, Apr 17, 2017	42.03	42.32	42.03	42.19
2972	AMEX	PBE	Thu, Apr 13, 2017	42.00	42.51	42.00	42.41
2971	AMEX	PBE	Wed, Apr 12, 2017	41.75	42.09	41.70	41.96
2970	AMEX	PBE	Tue, Apr 11, 2017	41.38	41.59	41.08	41.59
2969	AMEX	PBE	Mon, Apr 10, 2017	41.45	41.84	41.45	41.49
2968	AMEX	PBE	Fri, Apr 7, 2017	40.99	41.47	40.99	41.45
2967	AMEX	PBE	Thu, Apr 6, 2017	41.13	41.14	40.77	41.12
2966	AMEX	PBE	Wed, Apr 5, 2017	42.02	42.12	41.01	41.10
2965	AMEX	PBE	Tue, Apr 4, 2017	41.71	42.04	41.33	41.70
2964	AMEX	PBE	Mon, Apr 3, 2017	42.28	42.49	41.83	41.88
2963	AMEX	PBE	Fri, Mar 31, 2017	42.71	42.71	42.20	42.29
2962	AMEX	PBE	Thu, Mar 30, 2017	42.88	42.88	42.46	42.65
2961	AMEX	PBE	Wed, Mar 29, 2017	42.76	43.22	42.72	42.91
2960	AMEX	PBE	Tue, Mar 28, 2017	42.24	42.38	41.44	42.28
2959	AMEX	PBE	Mon, Mar 27, 2017	41.43	42.38	41.21	42.38
2958	AMEX	PBE	Fri, Mar 24, 2017	41.76	41.85	41.50	41.73
2957	AMEX	PBE	Thu, Mar 23, 2017	41.71	41.84	41.41	41.48
2956	AMEX	PBE	Wed, Mar 22, 2017	41.35	41.59	41.21	41.59
2955	AMEX	PBE	Tue, Mar 21, 2017	43.15	43.15	41.23	41.32
2954	AMEX	PBE	Mon, Mar 20, 2017	42.70	43.00	42.53	42.90
2953	AMEX	PBE	Fri, Mar 17, 2017	42.68	42.97	42.44	42.77
2952	AMEX	PBE	Thu, Mar 16, 2017	43.69	43.69	43.07	43.12
2951	AMEX	PBE	Wed, Mar 15, 2017	43.27	43.98	43.27	43.79
2950	AMEX	PBE	Tue, Mar 14, 2017	43.66	43.66	43.14	43.24
2949	AMEX	PBE	Mon, Mar 13, 2017	43.94	44.00	43.56	43.81
2948	AMEX	PBE	Fri, Mar 10, 2017	43.73	43.89	43.38	43.89
2947	AMEX	PBE	Thu, Mar 9, 2017	43.46	43.72	43.22	43.57
2946	AMEX	PBE	Wed, Mar 8, 2017	42.99	43.90	42.99	43.48
2945	AMEX	PBE	Tue, Mar 7, 2017	43.09	43.33	42.81	42.88
2944	AMEX	PBE	Mon, Mar 6, 2017	43.69	43.69	43.15	43.47
2943	AMEX	PBE	Fri, Mar 3, 2017	43.51	43.92	42.87	43.90
2942	AMEX	PBE	Thu, Mar 2, 2017	43.94	44.25	43.44	43.55
2941	AMEX	PBE	Wed, Mar 1, 2017	44.17	44.43	43.97	44.01
2940	AMEX	PBE	Tue, Feb 28, 2017	43.34	44.22	43.33	43.63
2939	AMEX	PBE	Mon, Feb 27, 2017	42.37	43.80	42.37	43.80
2938	AMEX	PBE	Fri, Feb 24, 2017	42.04	42.39	41.96	42.39
2937	AMEX	PBE	Thu, Feb 23, 2017	42.63	42.63	41.77	42.18
2936	AMEX	PBE	Wed, Feb 22, 2017	42.97	43.00	42.53	42.60
2935	AMEX	PBE	Tue, Feb 21, 2017	43.28	43.33	42.93	43.09
2934	AMEX	PBE	Fri, Feb 17, 2017	43.06	43.46	42.96	43.46
2933	AMEX	PBE	Thu, Feb 16, 2017	43.42	43.75	42.85	43.18
2932	AMEX	PBE	Wed, Feb 15, 2017	42.61	43.39	42.61	43.35
2931	AMEX	PBE	Tue, Feb 14, 2017	42.21	42.69	42.01	42.67
2930	AMEX	PBE	Mon, Feb 13, 2017	42.28	42.43	42.08	42.16
2929	AMEX	PBE	Fri, Feb 10, 2017	42.15	42.30	41.93	42.03
2928	AMEX	PBE	Thu, Feb 9, 2017	41.39	42.24	41.39	42.05
2927	AMEX	PBE	Wed, Feb 8, 2017	41.24	41.65	41.00	41.53
2926	AMEX	PBE	Tue, Feb 7, 2017	41.87	41.87	41.13	41.39
2925	AMEX	PBE	Mon, Feb 6, 2017	41.55	41.70	41.40	41.65
2924	AMEX	PBE	Fri, Feb 3, 2017	41.45	41.70	41.11	41.68
2923	AMEX	PBE	Thu, Feb 2, 2017	40.93	41.16	40.65	41.08
2922	AMEX	PBE	Wed, Feb 1, 2017	40.91	41.09	40.58	41.06
2921	AMEX	PBE	Tue, Jan 31, 2017	39.21	40.75	38.95	40.75
2920	AMEX	PBE	Mon, Jan 30, 2017	39.88	39.88	39.16	39.39
2919	AMEX	PBE	Fri, Jan 27, 2017	39.81	40.08	39.69	40.08
2918	AMEX	PBE	Thu, Jan 26, 2017	39.99	40.28	39.61	39.66
2917	AMEX	PBE	Wed, Jan 25, 2017	39.75	40.04	39.59	39.89
2916	AMEX	PBE	Tue, Jan 24, 2017	39.45	39.54	38.80	39.53
2915	AMEX	PBE	Mon, Jan 23, 2017	39.64	39.83	39.25	39.41
2914	AMEX	PBE	Fri, Jan 20, 2017	39.98	40.02	39.63	39.72
2913	AMEX	PBE	Thu, Jan 19, 2017	40.30	40.30	39.75	39.89
2912	AMEX	PBE	Wed, Jan 18, 2017	40.01	40.37	39.96	40.36
2911	AMEX	PBE	Tue, Jan 17, 2017	40.93	40.93	39.90	39.94
2910	AMEX	PBE	Fri, Jan 13, 2017	41.03	41.61	41.00	41.11
2909	AMEX	PBE	Thu, Jan 12, 2017	40.11	41.11	40.10	40.95
2908	AMEX	PBE	Wed, Jan 11, 2017	42.05	42.05	40.06	40.52
2907	AMEX	PBE	Tue, Jan 10, 2017	42.04	42.04	41.36	42.02
2906	AMEX	PBE	Mon, Jan 9, 2017	41.67	42.02	41.25	41.93
2905	AMEX	PBE	Fri, Jan 6, 2017	41.00	41.49	41.00	41.26
2904	AMEX	PBE	Thu, Jan 5, 2017	40.86	40.90	40.44	40.76
2903	AMEX	PBE	Wed, Jan 4, 2017	39.51	40.75	39.51	40.50
2902	AMEX	PBE	Tue, Jan 3, 2017	38.69	39.54	38.69	39.37
2901	AMEX	PBE	Fri, Dec 30, 2016	39.15	39.29	38.61	38.81
2900	AMEX	PBE	Thu, Dec 29, 2016	39.51	39.60	39.11	39.25
2899	AMEX	PBE	Wed, Dec 28, 2016	40.17	40.17	39.44	39.45
2898	AMEX	PBE	Tue, Dec 27, 2016	40.52	40.94	40.15	40.18
2897	AMEX	PBE	Fri, Dec 23, 2016	39.64	40.51	39.64	40.48
2896	AMEX	PBE	Thu, Dec 22, 2016	40.21	40.21	39.50	39.76
2895	AMEX	PBE	Wed, Dec 21, 2016	40.76	40.85	40.05	40.05
2894	AMEX	PBE	Tue, Dec 20, 2016	40.71	40.93	40.59	40.83
2893	AMEX	PBE	Mon, Dec 19, 2016	41.22	41.69	40.70	40.76
2892	AMEX	PBE	Fri, Dec 16, 2016	41.23	41.70	41.19	41.22
2891	AMEX	PBE	Thu, Dec 15, 2016	40.48	41.25	40.48	41.12
2890	AMEX	PBE	Wed, Dec 14, 2016	40.41	40.90	40.31	40.59
2889	AMEX	PBE	Tue, Dec 13, 2016	40.55	40.92	40.52	40.55
2888	AMEX	PBE	Mon, Dec 12, 2016	40.22	40.44	40.00	40.40
2887	AMEX	PBE	Fri, Dec 9, 2016	40.47	41.25	40.38	40.49
2886	AMEX	PBE	Thu, Dec 8, 2016	39.63	40.08	39.17	40.08
2885	AMEX	PBE	Wed, Dec 7, 2016	40.40	40.40	39.01	39.81
2884	AMEX	PBE	Tue, Dec 6, 2016	40.54	41.09	40.22	41.01
2883	AMEX	PBE	Mon, Dec 5, 2016	40.21	40.80	40.02	40.42
2882	AMEX	PBE	Fri, Dec 2, 2016	39.65	40.15	39.38	39.84
2881	AMEX	PBE	Thu, Dec 1, 2016	40.87	40.87	39.53	39.63
2880	AMEX	PBE	Wed, Nov 30, 2016	41.89	41.89	40.59	40.74
2879	AMEX	PBE	Tue, Nov 29, 2016	42.04	42.23	41.49	41.82
2878	AMEX	PBE	Mon, Nov 28, 2016	43.12	43.12	42.13	42.23
2877	AMEX	PBE	Fri, Nov 25, 2016	43.29	43.29	42.81	43.25
2876	AMEX	PBE	Wed, Nov 23, 2016	41.63	43.11	41.14	43.06
2875	AMEX	PBE	Tue, Nov 22, 2016	43.43	43.60	41.96	42.31
2874	AMEX	PBE	Mon, Nov 21, 2016	43.33	43.33	42.86	43.28
2873	AMEX	PBE	Fri, Nov 18, 2016	43.77	43.77	42.91	43.12
2872	AMEX	PBE	Thu, Nov 17, 2016	43.08	43.67	42.97	43.66
2871	AMEX	PBE	Wed, Nov 16, 2016	44.14	44.14	43.10	43.13
2870	AMEX	PBE	Tue, Nov 15, 2016	44.10	44.42	43.41	43.93
2869	AMEX	PBE	Mon, Nov 14, 2016	43.22	44.35	42.90	44.35
2868	AMEX	PBE	Fri, Nov 11, 2016	42.73	43.21	42.12	43.08
2867	AMEX	PBE	Thu, Nov 10, 2016	43.01	43.67	42.14	43.08
2866	AMEX	PBE	Wed, Nov 9, 2016	40.08	42.32	40.08	42.19
2865	AMEX	PBE	Tue, Nov 8, 2016	38.20	38.75	37.93	38.39
2864	AMEX	PBE	Mon, Nov 7, 2016	37.17	38.34	37.17	38.25
2863	AMEX	PBE	Fri, Nov 4, 2016	35.76	37.01	35.76	36.67
2862	AMEX	PBE	Thu, Nov 3, 2016	37.17	37.17	35.64	35.71
2861	AMEX	PBE	Wed, Nov 2, 2016	37.67	37.67	37.11	37.11
2860	AMEX	PBE	Tue, Nov 1, 2016	37.49	37.96	37.11	37.91
2859	AMEX	PBE	Mon, Oct 31, 2016	37.71	37.71	37.30	37.37
2858	AMEX	PBE	Fri, Oct 28, 2016	37.88	37.95	37.18	37.60
2857	AMEX	PBE	Thu, Oct 27, 2016	38.66	38.95	38.02	38.06
2856	AMEX	PBE	Wed, Oct 26, 2016	38.26	38.77	38.00	38.30
2855	AMEX	PBE	Tue, Oct 25, 2016	38.57	38.64	38.22	38.32
2854	AMEX	PBE	Mon, Oct 24, 2016	38.90	38.97	38.51	38.52
2853	AMEX	PBE	Fri, Oct 21, 2016	39.13	39.21	38.79	38.84
2852	AMEX	PBE	Thu, Oct 20, 2016	38.72	39.33	38.72	39.31
2851	AMEX	PBE	Wed, Oct 19, 2016	39.19	39.19	38.68	38.81
2850	AMEX	PBE	Tue, Oct 18, 2016	39.02	39.31	39.02	39.12
2849	AMEX	PBE	Mon, Oct 17, 2016	38.57	38.88	38.07	38.62
2848	AMEX	PBE	Fri, Oct 14, 2016	39.71	39.71	38.61	38.61
2847	AMEX	PBE	Thu, Oct 13, 2016	39.21	39.77	39.00	39.46
2846	AMEX	PBE	Wed, Oct 12, 2016	40.58	40.58	39.50	39.52
2845	AMEX	PBE	Tue, Oct 11, 2016	41.15	41.51	40.25	40.49
2844	AMEX	PBE	Mon, Oct 10, 2016	41.59	41.81	41.51	41.51
2843	AMEX	PBE	Fri, Oct 7, 2016	41.30	41.34	40.88	41.33
2842	AMEX	PBE	Thu, Oct 6, 2016	41.68	41.68	41.21	41.29
2841	AMEX	PBE	Wed, Oct 5, 2016	42.03	42.79	42.03	42.49
2840	AMEX	PBE	Tue, Oct 4, 2016	42.15	42.32	41.72	41.86
2839	AMEX	PBE	Mon, Oct 3, 2016	41.88	42.16	41.38	42.16
2838	AMEX	PBE	Fri, Sep 30, 2016	41.22	42.10	41.21	41.95
2837	AMEX	PBE	Thu, Sep 29, 2016	42.62	42.62	41.19	41.27
2836	AMEX	PBE	Wed, Sep 28, 2016	43.30	43.37	42.35	42.69
2835	AMEX	PBE	Tue, Sep 27, 2016	42.58	43.20	42.56	43.18
2834	AMEX	PBE	Mon, Sep 26, 2016	43.10	43.10	42.63	42.69
2833	AMEX	PBE	Fri, Sep 23, 2016	43.58	43.85	43.36	43.37
2832	AMEX	PBE	Thu, Sep 22, 2016	43.50	43.67	43.04	43.62
2831	AMEX	PBE	Wed, Sep 21, 2016	43.20	43.41	42.41	43.30
2830	AMEX	PBE	Tue, Sep 20, 2016	42.80	43.16	42.61	43.00
2829	AMEX	PBE	Mon, Sep 19, 2016	42.46	42.90	42.27	42.41
2828	AMEX	PBE	Fri, Sep 16, 2016	41.87	42.50	41.87	42.40
2827	AMEX	PBE	Thu, Sep 15, 2016	41.53	42.33	41.53	42.17
2826	AMEX	PBE	Wed, Sep 14, 2016	41.23	42.22	41.23	41.72
2825	AMEX	PBE	Tue, Sep 13, 2016	41.59	41.60	40.69	41.20
2824	AMEX	PBE	Mon, Sep 12, 2016	40.36	41.96	40.36	41.95
2823	AMEX	PBE	Fri, Sep 9, 2016	41.34	41.48	40.41	40.41
2822	AMEX	PBE	Thu, Sep 8, 2016	41.11	41.68	41.01	41.59
2821	AMEX	PBE	Wed, Sep 7, 2016	40.77	41.23	40.77	41.22
2820	AMEX	PBE	Tue, Sep 6, 2016	40.47	41.03	40.46	40.86
2819	AMEX	PBE	Fri, Sep 2, 2016	40.34	40.60	40.11	40.36
2818	AMEX	PBE	Thu, Sep 1, 2016	40.26	40.34	39.95	40.33
2817	AMEX	PBE	Wed, Aug 31, 2016	40.54	40.54	39.98	40.16
2816	AMEX	PBE	Tue, Aug 30, 2016	40.73	40.83	40.44	40.55
2815	AMEX	PBE	Mon, Aug 29, 2016	41.14	41.14	40.55	40.72
2814	AMEX	PBE	Fri, Aug 26, 2016	40.81	41.24	40.51	40.97
2813	AMEX	PBE	Thu, Aug 25, 2016	41.17	41.62	40.07	40.68
2812	AMEX	PBE	Wed, Aug 24, 2016	42.54	43.16	40.89	41.15
2811	AMEX	PBE	Tue, Aug 23, 2016	42.71	42.75	42.44	42.52
2810	AMEX	PBE	Mon, Aug 22, 2016	41.69	42.49	41.69	42.44
2809	AMEX	PBE	Fri, Aug 19, 2016	41.57	41.57	41.08	41.33
2808	AMEX	PBE	Thu, Aug 18, 2016	41.41	41.71	41.30	41.59
2807	AMEX	PBE	Wed, Aug 17, 2016	41.59	41.65	41.18	41.46
2806	AMEX	PBE	Tue, Aug 16, 2016	42.10	42.10	41.53	41.57
2805	AMEX	PBE	Mon, Aug 15, 2016	42.00	42.41	42.00	42.20
2804	AMEX	PBE	Fri, Aug 12, 2016	41.71	41.92	41.52	41.89
2803	AMEX	PBE	Thu, Aug 11, 2016	41.48	41.95	41.27	41.84
2802	AMEX	PBE	Wed, Aug 10, 2016	42.40	42.42	41.31	41.33
2801	AMEX	PBE	Tue, Aug 9, 2016	42.58	42.59	42.33	42.52
2800	AMEX	PBE	Mon, Aug 8, 2016	43.04	43.04	42.34	42.47
2799	AMEX	PBE	Fri, Aug 5, 2016	42.81	43.28	42.54	42.97
2798	AMEX	PBE	Thu, Aug 4, 2016	42.84	43.18	42.55	42.60
2797	AMEX	PBE	Wed, Aug 3, 2016	42.02	42.75	42.02	42.73
2796	AMEX	PBE	Tue, Aug 2, 2016	42.31	42.46	41.40	42.15
2795	AMEX	PBE	Mon, Aug 1, 2016	41.72	42.76	41.72	42.37
2794	AMEX	PBE	Fri, Jul 29, 2016	40.71	41.21	40.54	41.20
2793	AMEX	PBE	Thu, Jul 28, 2016	40.98	41.07	40.55	40.74
2792	AMEX	PBE	Wed, Jul 27, 2016	39.99	40.90	39.99	40.84
2791	AMEX	PBE	Tue, Jul 26, 2016	39.89	40.20	39.79	40.00
2790	AMEX	PBE	Mon, Jul 25, 2016	39.84	40.20	39.70	40.08
2789	AMEX	PBE	Fri, Jul 22, 2016	39.91	40.13	39.80	39.85
2788	AMEX	PBE	Thu, Jul 21, 2016	39.68	40.17	39.54	39.81
2787	AMEX	PBE	Wed, Jul 20, 2016	38.42	39.45	38.42	39.40
2786	AMEX	PBE	Tue, Jul 19, 2016	39.24	39.28	38.30	38.34
2785	AMEX	PBE	Mon, Jul 18, 2016	39.16	39.38	38.91	39.28
2784	AMEX	PBE	Fri, Jul 15, 2016	38.63	39.19	38.63	39.11
2783	AMEX	PBE	Thu, Jul 14, 2016	38.77	38.77	38.24	38.61
2782	AMEX	PBE	Wed, Jul 13, 2016	39.51	39.51	38.41	38.43
2781	AMEX	PBE	Tue, Jul 12, 2016	39.43	39.67	39.22	39.26
2780	AMEX	PBE	Mon, Jul 11, 2016	39.55	39.62	39.17	39.17
2779	AMEX	PBE	Fri, Jul 8, 2016	38.87	39.48	38.77	39.33
2778	AMEX	PBE	Thu, Jul 7, 2016	38.74	38.97	38.38	38.78
2777	AMEX	PBE	Wed, Jul 6, 2016	37.43	38.47	37.38	38.47
2776	AMEX	PBE	Tue, Jul 5, 2016	37.88	38.00	37.32	37.57
2775	AMEX	PBE	Fri, Jul 1, 2016	36.77	37.89	36.77	37.88
2774	AMEX	PBE	Thu, Jun 30, 2016	36.87	37.13	36.42	36.99
2773	AMEX	PBE	Wed, Jun 29, 2016	36.56	37.00	36.31	36.83
2772	AMEX	PBE	Tue, Jun 28, 2016	34.90	36.12	34.90	36.08
2771	AMEX	PBE	Mon, Jun 27, 2016	35.52	35.79	34.41	34.50
2770	AMEX	PBE	Fri, Jun 24, 2016	35.98	36.78	35.50	35.84
2769	AMEX	PBE	Thu, Jun 23, 2016	37.00	37.63	36.93	37.62
2768	AMEX	PBE	Wed, Jun 22, 2016	36.88	37.65	36.51	36.78
2767	AMEX	PBE	Tue, Jun 21, 2016	37.55	37.55	36.65	36.96
2766	AMEX	PBE	Mon, Jun 20, 2016	37.40	38.04	37.40	37.47
2765	AMEX	PBE	Fri, Jun 17, 2016	38.07	38.28	37.01	37.01
2764	AMEX	PBE	Thu, Jun 16, 2016	38.04	38.16	37.52	38.15
2763	AMEX	PBE	Wed, Jun 15, 2016	38.28	38.55	38.05	38.15
2762	AMEX	PBE	Tue, Jun 14, 2016	38.07	38.47	37.63	38.08
2761	AMEX	PBE	Mon, Jun 13, 2016	38.50	39.10	38.15	38.19
2760	AMEX	PBE	Fri, Jun 10, 2016	39.14	39.14	38.51	38.70
2759	AMEX	PBE	Thu, Jun 9, 2016	40.10	40.33	39.52	39.52
2758	AMEX	PBE	Wed, Jun 8, 2016	40.33	40.36	39.93	40.26
2757	AMEX	PBE	Tue, Jun 7, 2016	40.91	40.91	40.20	40.20
2756	AMEX	PBE	Mon, Jun 6, 2016	40.88	41.55	40.44	41.47
2755	AMEX	PBE	Fri, Jun 3, 2016	41.63	41.63	40.48	40.79
2754	AMEX	PBE	Thu, Jun 2, 2016	40.85	41.72	40.85	41.72
2753	AMEX	PBE	Wed, Jun 1, 2016	40.51	41.03	40.30	40.86
2752	AMEX	PBE	Tue, May 31, 2016	40.31	40.97	40.31	40.70
2751	AMEX	PBE	Fri, May 27, 2016	39.77	40.14	39.56	40.14
2750	AMEX	PBE	Thu, May 26, 2016	40.23	40.23	39.60	39.72
2749	AMEX	PBE	Wed, May 25, 2016	40.08	40.47	39.99	40.39
2748	AMEX	PBE	Tue, May 24, 2016	39.25	39.87	39.10	39.80
2747	AMEX	PBE	Mon, May 23, 2016	38.55	39.27	38.50	38.86
2746	AMEX	PBE	Fri, May 20, 2016	37.71	38.55	37.71	38.47
2745	AMEX	PBE	Thu, May 19, 2016	38.03	38.61	37.40	37.68
2744	AMEX	PBE	Wed, May 18, 2016	37.50	38.51	37.50	38.30
2743	AMEX	PBE	Tue, May 17, 2016	38.04	38.26	37.41	37.54
2742	AMEX	PBE	Mon, May 16, 2016	37.47	38.30	37.47	38.17
2741	AMEX	PBE	Fri, May 13, 2016	36.84	37.69	36.84	37.37
2740	AMEX	PBE	Thu, May 12, 2016	37.52	37.59	36.44	36.91
2739	AMEX	PBE	Wed, May 11, 2016	38.66	38.66	37.34	37.34
2738	AMEX	PBE	Tue, May 10, 2016	38.73	38.74	37.85	38.70
2737	AMEX	PBE	Mon, May 9, 2016	37.41	38.84	37.41	38.47
2736	AMEX	PBE	Fri, May 6, 2016	37.26	37.57	36.76	37.34
2735	AMEX	PBE	Thu, May 5, 2016	37.46	37.56	36.98	37.43
2734	AMEX	PBE	Wed, May 4, 2016	38.34	38.38	37.23	37.27
2733	AMEX	PBE	Tue, May 3, 2016	39.48	39.54	38.52	38.56
2732	AMEX	PBE	Mon, May 2, 2016	39.46	39.85	38.72	39.80
2731	AMEX	PBE	Fri, Apr 29, 2016	39.98	40.15	39.06	39.32
2730	AMEX	PBE	Thu, Apr 28, 2016	40.42	41.42	40.18	40.35
2729	AMEX	PBE	Wed, Apr 27, 2016	41.22	41.22	40.45	40.71
2728	AMEX	PBE	Tue, Apr 26, 2016	42.21	42.23	41.09	41.39
2727	AMEX	PBE	Mon, Apr 25, 2016	42.21	42.64	42.00	42.13
2726	AMEX	PBE	Fri, Apr 22, 2016	42.36	42.47	41.46	42.36
2725	AMEX	PBE	Thu, Apr 21, 2016	41.33	42.32	41.23	42.29
2724	AMEX	PBE	Wed, Apr 20, 2016	41.48	41.83	41.10	41.36
2723	AMEX	PBE	Tue, Apr 19, 2016	41.79	41.79	40.99	41.23
2722	AMEX	PBE	Mon, Apr 18, 2016	41.03	41.97	40.93	41.76
2721	AMEX	PBE	Fri, Apr 15, 2016	41.40	41.40	40.76	41.15
2720	AMEX	PBE	Thu, Apr 14, 2016	41.40	41.58	41.19	41.31
2719	AMEX	PBE	Wed, Apr 13, 2016	40.59	41.34	40.28	41.28
2718	AMEX	PBE	Tue, Apr 12, 2016	39.86	40.28	39.33	40.20
2717	AMEX	PBE	Mon, Apr 11, 2016	40.53	40.58	39.58	39.68
2716	AMEX	PBE	Fri, Apr 8, 2016	41.39	41.47	40.00	40.50
2715	AMEX	PBE	Thu, Apr 7, 2016	41.77	42.10	40.66	40.94
2714	AMEX	PBE	Wed, Apr 6, 2016	39.82	42.06	39.80	42.02
2713	AMEX	PBE	Tue, Apr 5, 2016	39.67	39.67	39.67	39.60
2712	AMEX	PBE	Mon, Apr 4, 2016	39.44	40.42	39.37	39.67
2711	AMEX	PBE	Fri, Apr 1, 2016	38.14	39.36	37.83	39.26
2710	AMEX	PBE	Thu, Mar 31, 2016	37.33	38.91	37.33	38.28
2709	AMEX	PBE	Wed, Mar 30, 2016	37.50	38.24	36.91	37.07
2708	AMEX	PBE	Tue, Mar 29, 2016	36.38	37.33	35.54	37.29
2707	AMEX	PBE	Mon, Mar 28, 2016	37.42	37.56	36.52	36.55
2706	AMEX	PBE	Thu, Mar 24, 2016	36.75	37.93	36.04	37.25
2705	AMEX	PBE	Wed, Mar 23, 2016	38.60	38.95	36.99	36.99
2704	AMEX	PBE	Tue, Mar 22, 2016	37.17	38.74	37.17	38.67
2703	AMEX	PBE	Mon, Mar 21, 2016	36.60	37.77	36.55	37.37
2702	AMEX	PBE	Fri, Mar 18, 2016	36.07	37.11	35.40	36.83
2701	AMEX	PBE	Thu, Mar 17, 2016	35.83	36.16	34.79	35.77
2700	AMEX	PBE	Wed, Mar 16, 2016	36.42	37.00	35.38	35.96
2699	AMEX	PBE	Tue, Mar 15, 2016	38.23	38.23	38.23	36.50
2698	AMEX	PBE	Mon, Mar 14, 2016	38.08	38.59	38.03	38.23
2697	AMEX	PBE	Fri, Mar 11, 2016	37.06	37.06	37.06	38.14
2696	AMEX	PBE	Thu, Mar 10, 2016	37.68	37.68	37.68	37.06
2695	AMEX	PBE	Wed, Mar 9, 2016	38.41	38.46	37.20	37.68
2694	AMEX	PBE	Tue, Mar 8, 2016	39.98	39.99	38.18	38.24
2693	AMEX	PBE	Mon, Mar 7, 2016	38.57	40.11	38.19	39.91
2692	AMEX	PBE	Fri, Mar 4, 2016	38.87	39.56	38.42	38.64
2691	AMEX	PBE	Thu, Mar 3, 2016	39.26	39.26	39.26	38.76
2690	AMEX	PBE	Wed, Mar 2, 2016	38.17	39.41	38.16	39.26
2689	AMEX	PBE	Tue, Mar 1, 2016	37.34	38.17	36.81	38.17
2688	AMEX	PBE	Mon, Feb 29, 2016	37.41	37.62	36.82	36.86
2687	AMEX	PBE	Fri, Feb 26, 2016	37.23	37.63	36.93	37.41
2686	AMEX	PBE	Thu, Feb 25, 2016	37.12	37.24	36.63	36.96
2685	AMEX	PBE	Wed, Feb 24, 2016	36.28	36.96	35.62	36.91
2684	AMEX	PBE	Tue, Feb 23, 2016	37.44	37.75	36.57	36.57
2683	AMEX	PBE	Mon, Feb 22, 2016	37.88	38.22	37.47	37.62
2682	AMEX	PBE	Fri, Feb 19, 2016	36.76	37.47	36.30	37.47
2681	AMEX	PBE	Thu, Feb 18, 2016	38.29	38.29	36.91	36.91
2680	AMEX	PBE	Wed, Feb 17, 2016	37.47	38.30	37.40	38.20
2679	AMEX	PBE	Tue, Feb 16, 2016	36.43	37.14	36.43	37.14
2678	AMEX	PBE	Fri, Feb 12, 2016	35.22	35.90	34.53	35.87
2677	AMEX	PBE	Thu, Feb 11, 2016	34.37	35.05	34.02	34.76
2676	AMEX	PBE	Wed, Feb 10, 2016	35.38	36.31	35.18	35.22
2675	AMEX	PBE	Tue, Feb 9, 2016	34.21	35.93	34.13	35.07
2674	AMEX	PBE	Mon, Feb 8, 2016	35.93	35.93	34.53	34.95
2673	AMEX	PBE	Fri, Feb 5, 2016	38.07	38.07	36.73	37.09
2672	AMEX	PBE	Thu, Feb 4, 2016	37.53	39.39	37.38	38.25
2671	AMEX	PBE	Wed, Feb 3, 2016	37.66	37.81	36.15	37.70
2670	AMEX	PBE	Tue, Feb 2, 2016	38.28	38.33	37.25	37.51
2669	AMEX	PBE	Mon, Feb 1, 2016	38.22	39.00	37.81	38.72
2668	AMEX	PBE	Fri, Jan 29, 2016	37.87	38.67	37.42	38.53
2667	AMEX	PBE	Thu, Jan 28, 2016	39.78	39.78	37.39	37.99
2666	AMEX	PBE	Wed, Jan 27, 2016	40.95	41.20	39.26	39.54
2665	AMEX	PBE	Tue, Jan 26, 2016	41.16	41.20	39.76	40.75
2664	AMEX	PBE	Mon, Jan 25, 2016	41.16	41.96	40.94	40.97
2663	AMEX	PBE	Fri, Jan 22, 2016	40.99	41.54	40.58	41.51
2662	AMEX	PBE	Thu, Jan 21, 2016	40.72	41.44	40.09	40.09
2661	AMEX	PBE	Wed, Jan 20, 2016	38.68	41.37	37.97	40.77
2660	AMEX	PBE	Tue, Jan 19, 2016	41.68	41.84	38.90	39.50
2659	AMEX	PBE	Fri, Jan 15, 2016	40.35	41.33	39.73	41.04
2658	AMEX	PBE	Thu, Jan 14, 2016	40.97	42.44	39.30	41.95
2657	AMEX	PBE	Wed, Jan 13, 2016	43.49	43.68	40.68	40.69
2656	AMEX	PBE	Tue, Jan 12, 2016	43.21	44.40	41.77	43.34
2655	AMEX	PBE	Mon, Jan 11, 2016	44.77	44.93	41.83	42.82
2654	AMEX	PBE	Fri, Jan 8, 2016	45.86	46.10	44.48	44.54
2653	AMEX	PBE	Thu, Jan 7, 2016	46.31	46.62	45.28	45.43
2652	AMEX	PBE	Wed, Jan 6, 2016	47.67	48.09	46.82	47.33
2651	AMEX	PBE	Tue, Jan 5, 2016	49.00	49.29	48.21	48.40
2650	AMEX	PBE	Mon, Jan 4, 2016	49.64	49.64	48.70	49.09
2649	AMEX	PBE	Thu, Dec 31, 2015	50.88	51.03	50.52	50.52
2648	AMEX	PBE	Wed, Dec 30, 2015	51.20	51.37	50.86	50.99
2647	AMEX	PBE	Tue, Dec 29, 2015	50.83	51.38	50.72	51.31
2646	AMEX	PBE	Mon, Dec 28, 2015	50.22	50.59	50.06	50.49
2645	AMEX	PBE	Thu, Dec 24, 2015	50.57	50.79	50.39	50.56
2644	AMEX	PBE	Wed, Dec 23, 2015	50.36	50.65	50.08	50.59
2643	AMEX	PBE	Tue, Dec 22, 2015	50.13	50.19	49.65	49.96
2642	AMEX	PBE	Mon, Dec 21, 2015	49.70	50.03	49.02	49.97
2641	AMEX	PBE	Fri, Dec 18, 2015	49.27	50.11	49.27	49.41
2640	AMEX	PBE	Thu, Dec 17, 2015	50.56	50.56	49.41	49.74
2639	AMEX	PBE	Wed, Dec 16, 2015	49.27	50.44	49.14	50.42
2638	AMEX	PBE	Tue, Dec 15, 2015	48.11	49.24	48.01	49.04
2637	AMEX	PBE	Mon, Dec 14, 2015	47.85	48.38	46.95	47.68
2636	AMEX	PBE	Fri, Dec 11, 2015	48.81	49.10	47.80	47.83
2635	AMEX	PBE	Thu, Dec 10, 2015	48.73	49.57	48.63	49.38
2634	AMEX	PBE	Wed, Dec 9, 2015	49.47	49.55	48.48	48.68
2633	AMEX	PBE	Tue, Dec 8, 2015	48.56	49.94	48.52	49.78
2632	AMEX	PBE	Mon, Dec 7, 2015	50.23	50.24	49.01	49.09
2631	AMEX	PBE	Fri, Dec 4, 2015	49.17	50.29	49.00	50.29
2630	AMEX	PBE	Thu, Dec 3, 2015	51.29	51.29	48.62	48.98
2629	AMEX	PBE	Wed, Dec 2, 2015	51.05	51.69	50.76	50.81
2628	AMEX	PBE	Tue, Dec 1, 2015	51.27	51.39	50.42	51.18
2627	AMEX	PBE	Mon, Nov 30, 2015	51.98	51.98	50.65	50.99
2626	AMEX	PBE	Fri, Nov 27, 2015	51.73	52.03	51.64	51.88
2625	AMEX	PBE	Wed, Nov 25, 2015	51.13	51.85	51.13	51.73
2624	AMEX	PBE	Tue, Nov 24, 2015	50.81	51.14	50.56	50.97
2623	AMEX	PBE	Mon, Nov 23, 2015	50.79	51.46	50.79	51.11
2622	AMEX	PBE	Fri, Nov 20, 2015	50.95	51.42	50.80	50.87
2621	AMEX	PBE	Thu, Nov 19, 2015	51.75	51.78	50.80	50.85
2620	AMEX	PBE	Wed, Nov 18, 2015	50.63	51.81	50.47	51.78
2619	AMEX	PBE	Tue, Nov 17, 2015	49.71	50.72	49.42	50.33
2618	AMEX	PBE	Mon, Nov 16, 2015	49.38	49.62	48.50	49.45
2617	AMEX	PBE	Fri, Nov 13, 2015	49.39	50.33	49.00	49.68
2616	AMEX	PBE	Thu, Nov 12, 2015	49.87	50.42	49.47	49.50
2615	AMEX	PBE	Wed, Nov 11, 2015	51.11	51.11	50.07	50.09
2614	AMEX	PBE	Tue, Nov 10, 2015	50.80	51.09	50.27	51.05
2613	AMEX	PBE	Mon, Nov 9, 2015	50.38	51.16	50.26	51.01
2612	AMEX	PBE	Fri, Nov 6, 2015	50.69	50.84	49.40	50.46
2611	AMEX	PBE	Thu, Nov 5, 2015	51.53	51.64	50.44	50.97
2610	AMEX	PBE	Wed, Nov 4, 2015	52.07	52.20	50.76	51.60
2609	AMEX	PBE	Tue, Nov 3, 2015	51.61	52.21	50.88	51.82
2608	AMEX	PBE	Mon, Nov 2, 2015	50.21	51.73	50.21	51.73
2607	AMEX	PBE	Fri, Oct 30, 2015	50.40	50.50	49.74	50.02
2606	AMEX	PBE	Thu, Oct 29, 2015	51.10	51.78	50.15	50.36
2605	AMEX	PBE	Wed, Oct 28, 2015	49.97	51.06	49.35	51.04
2604	AMEX	PBE	Tue, Oct 27, 2015	48.56	50.12	48.50	50.11
2603	AMEX	PBE	Mon, Oct 26, 2015	48.53	49.32	47.99	48.57
2602	AMEX	PBE	Fri, Oct 23, 2015	47.80	48.63	47.61	48.46
2601	AMEX	PBE	Thu, Oct 22, 2015	46.81	47.53	46.06	47.14
2600	AMEX	PBE	Wed, Oct 21, 2015	47.50	47.60	45.47	46.67
2599	AMEX	PBE	Tue, Oct 20, 2015	48.10	48.19	46.58	46.63
2598	AMEX	PBE	Mon, Oct 19, 2015	47.52	48.90	46.94	48.11
2597	AMEX	PBE	Fri, Oct 16, 2015	47.75	48.24	46.89	47.55
2596	AMEX	PBE	Thu, Oct 15, 2015	45.10	47.68	45.10	47.68
2595	AMEX	PBE	Wed, Oct 14, 2015	45.30	46.44	44.89	45.43
2594	AMEX	PBE	Tue, Oct 13, 2015	46.20	47.18	44.98	45.05
2593	AMEX	PBE	Mon, Oct 12, 2015	46.91	47.02	46.02	46.47
2592	AMEX	PBE	Fri, Oct 9, 2015	46.24	46.98	45.57	46.45
2591	AMEX	PBE	Thu, Oct 8, 2015	46.65	46.76	44.70	46.19
2590	AMEX	PBE	Wed, Oct 7, 2015	46.47	47.47	45.60	46.82
2589	AMEX	PBE	Tue, Oct 6, 2015	47.75	48.00	44.86	46.28
2588	AMEX	PBE	Mon, Oct 5, 2015	48.71	49.37	47.62	48.14
2587	AMEX	PBE	Fri, Oct 2, 2015	45.28	48.31	45.26	48.31
2586	AMEX	PBE	Thu, Oct 1, 2015	46.00	46.23	44.90	46.23
2585	AMEX	PBE	Wed, Sep 30, 2015	44.86	46.30	44.68	45.72
2584	AMEX	PBE	Tue, Sep 29, 2015	44.73	46.37	43.51	44.09
2583	AMEX	PBE	Mon, Sep 28, 2015	46.97	46.97	43.52	44.64
2582	AMEX	PBE	Fri, Sep 25, 2015	50.90	50.97	46.39	47.23
2581	AMEX	PBE	Thu, Sep 24, 2015	50.69	50.70	49.07	50.24
2580	AMEX	PBE	Wed, Sep 23, 2015	51.35	51.76	50.35	51.08
2579	AMEX	PBE	Tue, Sep 22, 2015	51.52	51.75	50.31	51.21
2578	AMEX	PBE	Mon, Sep 21, 2015	55.01	55.14	51.61	52.24
2577	AMEX	PBE	Fri, Sep 18, 2015	55.48	55.72	54.72	54.75
2576	AMEX	PBE	Thu, Sep 17, 2015	55.16	56.90	54.93	56.30
2575	AMEX	PBE	Wed, Sep 16, 2015	55.77	56.13	54.68	55.25
2574	AMEX	PBE	Tue, Sep 15, 2015	55.02	55.75	54.75	55.57
2573	AMEX	PBE	Mon, Sep 14, 2015	55.28	55.30	54.30	54.89
2572	AMEX	PBE	Fri, Sep 11, 2015	54.17	55.17	54.03	55.17
2571	AMEX	PBE	Thu, Sep 10, 2015	53.47	54.80	53.32	54.54
2570	AMEX	PBE	Wed, Sep 9, 2015	55.14	55.37	53.30	53.42
2569	AMEX	PBE	Tue, Sep 8, 2015	54.04	54.87	53.58	54.79
2568	AMEX	PBE	Fri, Sep 4, 2015	52.47	53.63	52.13	53.05
2567	AMEX	PBE	Thu, Sep 3, 2015	54.62	54.92	52.91	53.00
2566	AMEX	PBE	Wed, Sep 2, 2015	52.72	54.46	52.25	54.46
2565	AMEX	PBE	Tue, Sep 1, 2015	53.04	53.59	52.09	52.20
2564	AMEX	PBE	Mon, Aug 31, 2015	55.26	55.75	53.51	53.57
2563	AMEX	PBE	Fri, Aug 28, 2015	54.58	55.44	54.50	55.44
2562	AMEX	PBE	Thu, Aug 27, 2015	53.34	54.85	53.34	54.78
2561	AMEX	PBE	Wed, Aug 26, 2015	51.34	53.24	50.46	53.24
2560	AMEX	PBE	Tue, Aug 25, 2015	52.82	53.00	50.83	50.83
2559	AMEX	PBE	Mon, Aug 24, 2015	48.71	52.85	32.92	50.40
2558	AMEX	PBE	Fri, Aug 21, 2015	52.99	54.45	52.04	52.74
2557	AMEX	PBE	Thu, Aug 20, 2015	55.80	56.13	53.50	53.52
2556	AMEX	PBE	Wed, Aug 19, 2015	56.24	56.65	55.45	56.17
2555	AMEX	PBE	Tue, Aug 18, 2015	57.40	57.65	56.42	56.44
2554	AMEX	PBE	Mon, Aug 17, 2015	55.54	57.40	55.13	57.40
2553	AMEX	PBE	Fri, Aug 14, 2015	56.31	56.38	54.90	55.75
2552	AMEX	PBE	Thu, Aug 13, 2015	56.93	57.45	56.29	56.38
2551	AMEX	PBE	Wed, Aug 12, 2015	55.85	57.03	54.75	56.75
2550	AMEX	PBE	Tue, Aug 11, 2015	56.53	57.42	55.73	56.30
2549	AMEX	PBE	Mon, Aug 10, 2015	57.09	58.09	56.90	56.95
2548	AMEX	PBE	Fri, Aug 7, 2015	57.00	57.01	55.39	56.59
2547	AMEX	PBE	Thu, Aug 6, 2015	59.98	59.98	56.92	57.03
2546	AMEX	PBE	Wed, Aug 5, 2015	59.99	60.69	59.64	59.96
2545	AMEX	PBE	Tue, Aug 4, 2015	59.44	59.80	58.98	59.40
2544	AMEX	PBE	Mon, Aug 3, 2015	59.73	59.86	58.52	59.01
2543	AMEX	PBE	Fri, Jul 31, 2015	59.21	60.09	58.85	59.48
2542	AMEX	PBE	Thu, Jul 30, 2015	58.65	59.03	57.29	58.86
2541	AMEX	PBE	Wed, Jul 29, 2015	60.28	60.28	58.23	58.77
2540	AMEX	PBE	Tue, Jul 28, 2015	59.07	60.19	58.28	59.92
2539	AMEX	PBE	Mon, Jul 27, 2015	58.62	58.83	57.69	58.52
2538	AMEX	PBE	Fri, Jul 24, 2015	60.72	60.72	59.00	59.06
2537	AMEX	PBE	Thu, Jul 23, 2015	62.23	62.41	61.27	61.30
2536	AMEX	PBE	Wed, Jul 22, 2015	60.96	62.03	60.54	61.90
2535	AMEX	PBE	Tue, Jul 21, 2015	62.17	62.26	60.84	61.57
2534	AMEX	PBE	Mon, Jul 20, 2015	63.00	63.21	62.09	62.21
2533	AMEX	PBE	Fri, Jul 17, 2015	62.42	62.79	61.86	62.77
2532	AMEX	PBE	Thu, Jul 16, 2015	61.78	62.40	61.20	62.32
2531	AMEX	PBE	Wed, Jul 15, 2015	61.74	62.15	60.97	61.01
2530	AMEX	PBE	Tue, Jul 14, 2015	59.99	61.27	59.95	61.21
2529	AMEX	PBE	Mon, Jul 13, 2015	59.00	59.97	59.00	59.87
2528	AMEX	PBE	Fri, Jul 10, 2015	58.17	58.88	57.76	58.64
2527	AMEX	PBE	Thu, Jul 9, 2015	57.49	58.55	57.42	57.59
2526	AMEX	PBE	Wed, Jul 8, 2015	58.05	58.05	56.80	56.91
2525	AMEX	PBE	Tue, Jul 7, 2015	58.49	58.59	57.34	58.47
2524	AMEX	PBE	Mon, Jul 6, 2015	57.09	58.42	57.00	58.30
2523	AMEX	PBE	Thu, Jul 2, 2015	58.20	58.20	57.34	57.65
2522	AMEX	PBE	Wed, Jul 1, 2015	58.92	59.08	57.82	58.04
2521	AMEX	PBE	Tue, Jun 30, 2015	57.51	58.46	57.51	58.35
2520	AMEX	PBE	Mon, Jun 29, 2015	58.07	58.39	56.91	56.94
2519	AMEX	PBE	Fri, Jun 26, 2015	59.09	59.24	57.95	58.66
2518	AMEX	PBE	Thu, Jun 25, 2015	59.48	59.66	58.50	59.00
2517	AMEX	PBE	Wed, Jun 24, 2015	60.66	60.66	59.22	59.41
2516	AMEX	PBE	Tue, Jun 23, 2015	61.05	61.25	60.30	60.84
2515	AMEX	PBE	Mon, Jun 22, 2015	60.24	60.98	60.00	60.91
2514	AMEX	PBE	Fri, Jun 19, 2015	59.87	60.08	59.30	59.86
2513	AMEX	PBE	Thu, Jun 18, 2015	58.29	60.04	58.29	59.83
2512	AMEX	PBE	Wed, Jun 17, 2015	57.84	58.05	57.53	57.89
2511	AMEX	PBE	Tue, Jun 16, 2015	57.25	57.81	57.19	57.61
2510	AMEX	PBE	Mon, Jun 15, 2015	57.27	57.37	56.60	57.32
2509	AMEX	PBE	Fri, Jun 12, 2015	57.79	58.20	57.23	57.40
2508	AMEX	PBE	Thu, Jun 11, 2015	58.10	58.10	57.49	58.00
2507	AMEX	PBE	Wed, Jun 10, 2015	57.03	57.74	56.74	57.71
2506	AMEX	PBE	Tue, Jun 9, 2015	58.16	58.16	56.66	57.12
2505	AMEX	PBE	Mon, Jun 8, 2015	58.16	58.40	57.70	58.18
2504	AMEX	PBE	Fri, Jun 5, 2015	57.20	58.03	56.61	57.94
2503	AMEX	PBE	Thu, Jun 4, 2015	57.43	57.78	56.66	57.06
2502	AMEX	PBE	Wed, Jun 3, 2015	57.54	57.84	57.02	57.84
2501	AMEX	PBE	Tue, Jun 2, 2015	57.20	57.76	56.54	57.27
2500	AMEX	PBE	Mon, Jun 1, 2015	58.04	58.04	56.75	57.34
2499	AMEX	PBE	Fri, May 29, 2015	57.78	58.11	57.45	57.81
2498	AMEX	PBE	Thu, May 28, 2015	57.83	57.84	57.23	57.81
2497	AMEX	PBE	Wed, May 27, 2015	57.30	58.10	57.18	58.10
2496	AMEX	PBE	Tue, May 26, 2015	57.34	57.67	56.95	57.19
2495	AMEX	PBE	Fri, May 22, 2015	57.55	57.89	57.45	57.65
2494	AMEX	PBE	Thu, May 21, 2015	57.74	57.91	57.15	57.58
2493	AMEX	PBE	Wed, May 20, 2015	57.35	57.95	56.76	57.69
2492	AMEX	PBE	Tue, May 19, 2015	57.42	57.61	57.11	57.40
2491	AMEX	PBE	Mon, May 18, 2015	56.06	57.35	55.97	57.30
2490	AMEX	PBE	Fri, May 15, 2015	55.93	56.13	55.77	56.09
2489	AMEX	PBE	Thu, May 14, 2015	55.72	56.03	54.74	55.86
2488	AMEX	PBE	Wed, May 13, 2015	55.92	56.00	55.20	55.33
2487	AMEX	PBE	Tue, May 12, 2015	55.23	55.84	54.67	55.62
2486	AMEX	PBE	Mon, May 11, 2015	55.76	56.10	55.50	55.55
2485	AMEX	PBE	Fri, May 8, 2015	55.16	56.07	55.14	55.59
2484	AMEX	PBE	Thu, May 7, 2015	54.20	54.71	53.85	54.65
2483	AMEX	PBE	Wed, May 6, 2015	54.01	54.12	53.30	53.92
2482	AMEX	PBE	Tue, May 5, 2015	54.67	54.67	53.31	53.60
2481	AMEX	PBE	Mon, May 4, 2015	54.65	55.53	54.32	54.62
2480	AMEX	PBE	Fri, May 1, 2015	53.47	54.54	53.47	54.32
2479	AMEX	PBE	Thu, Apr 30, 2015	54.86	54.99	52.39	52.95
2478	AMEX	PBE	Wed, Apr 29, 2015	54.90	55.75	54.26	54.92
2477	AMEX	PBE	Tue, Apr 28, 2015	56.05	56.24	54.02	55.08
2476	AMEX	PBE	Mon, Apr 27, 2015	58.30	58.31	55.65	55.78
2475	AMEX	PBE	Fri, Apr 24, 2015	58.89	58.91	58.11	58.11
2474	AMEX	PBE	Thu, Apr 23, 2015	58.39	59.27	58.21	59.15
2473	AMEX	PBE	Wed, Apr 22, 2015	58.54	58.69	57.80	58.37
2472	AMEX	PBE	Tue, Apr 21, 2015	58.09	58.44	57.59	58.30
2471	AMEX	PBE	Mon, Apr 20, 2015	57.90	58.00	57.12	57.64
2470	AMEX	PBE	Fri, Apr 17, 2015	58.09	58.12	57.04	57.43
2469	AMEX	PBE	Thu, Apr 16, 2015	58.31	58.74	58.20	58.52
2468	AMEX	PBE	Wed, Apr 15, 2015	58.46	58.63	57.72	58.42
2467	AMEX	PBE	Tue, Apr 14, 2015	58.43	58.77	57.70	58.08
2466	AMEX	PBE	Mon, Apr 13, 2015	57.97	58.99	57.95	58.32
2465	AMEX	PBE	Fri, Apr 10, 2015	57.52	58.22	57.50	57.93
2464	AMEX	PBE	Thu, Apr 9, 2015	57.38	57.84	56.60	57.34
2463	AMEX	PBE	Wed, Apr 8, 2015	55.93	57.61	55.93	57.35
2462	AMEX	PBE	Tue, Apr 7, 2015	55.55	56.64	55.55	55.95
2461	AMEX	PBE	Mon, Apr 6, 2015	55.21	56.00	55.19	55.45
2460	AMEX	PBE	Thu, Apr 2, 2015	55.36	55.71	54.84	55.54
2459	AMEX	PBE	Wed, Apr 1, 2015	55.64	55.74	54.42	55.49
2458	AMEX	PBE	Tue, Mar 31, 2015	55.98	56.18	55.09	55.14
2457	AMEX	PBE	Mon, Mar 30, 2015	56.33	56.80	55.78	56.25
2456	AMEX	PBE	Fri, Mar 27, 2015	54.72	56.00	54.72	55.68
2455	AMEX	PBE	Thu, Mar 26, 2015	53.98	55.13	53.32	54.39
2454	AMEX	PBE	Wed, Mar 25, 2015	57.29	57.68	54.40	54.45
2453	AMEX	PBE	Tue, Mar 24, 2015	57.50	58.33	57.12	57.12
2452	AMEX	PBE	Mon, Mar 23, 2015	58.16	58.24	57.03	57.54
2451	AMEX	PBE	Fri, Mar 20, 2015	59.98	59.98	58.22	58.47
2450	AMEX	PBE	Thu, Mar 19, 2015	58.03	59.41	58.03	59.26
2449	AMEX	PBE	Wed, Mar 18, 2015	57.60	58.05	57.04	57.74
2448	AMEX	PBE	Tue, Mar 17, 2015	57.09	57.70	57.00	57.62
2447	AMEX	PBE	Mon, Mar 16, 2015	56.63	57.28	56.40	57.14
2446	AMEX	PBE	Fri, Mar 13, 2015	55.85	56.62	55.68	56.17
2445	AMEX	PBE	Thu, Mar 12, 2015	55.56	55.87	55.16	55.72
2444	AMEX	PBE	Wed, Mar 11, 2015	55.50	55.69	55.00	55.40
2443	AMEX	PBE	Tue, Mar 10, 2015	54.50	56.08	54.50	55.43
2442	AMEX	PBE	Mon, Mar 9, 2015	55.56	55.63	54.80	55.35
2441	AMEX	PBE	Fri, Mar 6, 2015	56.25	56.25	55.19	55.37
2440	AMEX	PBE	Thu, Mar 5, 2015	55.83	56.83	55.83	56.27
2439	AMEX	PBE	Wed, Mar 4, 2015	54.96	55.56	54.26	55.17
2438	AMEX	PBE	Tue, Mar 3, 2015	54.91	55.64	54.14	54.95
2437	AMEX	PBE	Mon, Mar 2, 2015	54.82	54.98	54.65	54.86
2436	AMEX	PBE	Fri, Feb 27, 2015	55.86	55.86	54.74	54.82
2435	AMEX	PBE	Thu, Feb 26, 2015	55.30	55.60	54.73	55.54
2434	AMEX	PBE	Wed, Feb 25, 2015	54.58	55.58	54.15	55.36
2433	AMEX	PBE	Tue, Feb 24, 2015	55.30	55.30	54.06	54.40
2432	AMEX	PBE	Mon, Feb 23, 2015	54.81	55.70	54.62	55.02
2431	AMEX	PBE	Fri, Feb 20, 2015	54.35	54.64	54.10	54.57
2430	AMEX	PBE	Thu, Feb 19, 2015	53.66	54.39	53.66	54.24
2429	AMEX	PBE	Wed, Feb 18, 2015	53.20	53.80	53.07	53.70
2428	AMEX	PBE	Tue, Feb 17, 2015	52.92	53.39	52.92	53.19
2427	AMEX	PBE	Fri, Feb 13, 2015	52.60	52.79	52.20	52.78
2426	AMEX	PBE	Thu, Feb 12, 2015	51.98	52.53	51.71	52.48
2425	AMEX	PBE	Wed, Feb 11, 2015	51.69	52.53	51.54	51.81
2424	AMEX	PBE	Tue, Feb 10, 2015	51.87	52.11	51.43	51.83
2423	AMEX	PBE	Mon, Feb 9, 2015	51.42	51.94	51.21	51.24
2422	AMEX	PBE	Fri, Feb 6, 2015	52.04	52.50	51.32	51.39
2421	AMEX	PBE	Thu, Feb 5, 2015	51.63	52.22	51.58	52.04
2420	AMEX	PBE	Wed, Feb 4, 2015	51.18	51.61	50.39	51.34
2419	AMEX	PBE	Tue, Feb 3, 2015	53.15	53.15	51.29	52.36
2418	AMEX	PBE	Mon, Feb 2, 2015	53.05	53.27	51.87	52.72
2417	AMEX	PBE	Fri, Jan 30, 2015	53.51	54.23	52.84	52.97
2416	AMEX	PBE	Thu, Jan 29, 2015	52.96	53.63	52.32	53.59
2415	AMEX	PBE	Wed, Jan 28, 2015	54.27	54.37	52.73	52.85
2414	AMEX	PBE	Tue, Jan 27, 2015	53.38	54.46	53.38	54.02
2413	AMEX	PBE	Mon, Jan 26, 2015	53.21	53.95	53.15	53.90
2412	AMEX	PBE	Fri, Jan 23, 2015	53.28	53.48	52.89	53.31
2411	AMEX	PBE	Thu, Jan 22, 2015	53.08	53.19	51.45	53.17
2410	AMEX	PBE	Wed, Jan 21, 2015	53.46	53.53	52.60	52.66
2409	AMEX	PBE	Tue, Jan 20, 2015	53.00	53.77	52.39	53.63
2408	AMEX	PBE	Fri, Jan 16, 2015	51.73	53.10	51.73	53.10
2407	AMEX	PBE	Thu, Jan 15, 2015	53.65	53.65	51.80	51.82
2406	AMEX	PBE	Wed, Jan 14, 2015	52.52	53.33	52.48	53.23
2405	AMEX	PBE	Tue, Jan 13, 2015	53.58	54.10	52.30	52.94
2404	AMEX	PBE	Mon, Jan 12, 2015	53.39	53.39	52.46	52.93
2403	AMEX	PBE	Fri, Jan 9, 2015	52.74	52.74	51.95	52.43
2402	AMEX	PBE	Thu, Jan 8, 2015	52.79	52.79	51.91	52.55
2401	AMEX	PBE	Wed, Jan 7, 2015	50.08	51.96	50.08	51.96
2400	AMEX	PBE	Tue, Jan 6, 2015	51.00	51.00	49.06	49.47
2399	AMEX	PBE	Mon, Jan 5, 2015	50.05	50.90	49.91	50.27
2398	AMEX	PBE	Fri, Jan 2, 2015	50.94	50.97	49.99	50.38
2397	AMEX	PBE	Wed, Dec 31, 2014	50.27	51.04	50.12	50.20
2396	AMEX	PBE	Tue, Dec 30, 2014	50.64	50.68	50.14	50.27
2395	AMEX	PBE	Mon, Dec 29, 2014	50.76	51.11	50.46	50.71
2394	AMEX	PBE	Fri, Dec 26, 2014	50.11	50.87	50.11	50.61
2393	AMEX	PBE	Wed, Dec 24, 2014	48.99	50.24	48.95	49.81
2392	AMEX	PBE	Tue, Dec 23, 2014	51.55	51.57	48.74	49.12
2391	AMEX	PBE	Mon, Dec 22, 2014	52.00	52.06	51.03	51.41
2390	AMEX	PBE	Fri, Dec 19, 2014	52.11	52.77	51.60	52.41
2389	AMEX	PBE	Thu, Dec 18, 2014	51.83	51.93	50.93	51.88
2388	AMEX	PBE	Wed, Dec 17, 2014	48.84	50.37	48.84	50.33
2387	AMEX	PBE	Tue, Dec 16, 2014	48.88	50.08	48.60	48.79
2386	AMEX	PBE	Mon, Dec 15, 2014	50.76	50.88	49.15	49.19
2385	AMEX	PBE	Fri, Dec 12, 2014	50.65	51.13	50.51	50.51
2384	AMEX	PBE	Thu, Dec 11, 2014	51.07	51.96	50.87	50.96
2383	AMEX	PBE	Wed, Dec 10, 2014	51.92	51.97	50.71	50.76
2382	AMEX	PBE	Tue, Dec 9, 2014	50.93	52.05	50.60	51.94
2381	AMEX	PBE	Mon, Dec 8, 2014	51.48	52.00	51.26	51.45
2380	AMEX	PBE	Fri, Dec 5, 2014	51.08	51.32	50.99	51.31
2379	AMEX	PBE	Thu, Dec 4, 2014	51.21	51.33	50.64	50.82
2378	AMEX	PBE	Wed, Dec 3, 2014	51.34	51.34	50.72	51.25
2377	AMEX	PBE	Tue, Dec 2, 2014	50.82	51.24	50.60	50.96
2376	AMEX	PBE	Mon, Dec 1, 2014	50.60	50.76	49.90	50.04
2375	AMEX	PBE	Fri, Nov 28, 2014	51.00	51.44	50.72	50.76
2374	AMEX	PBE	Wed, Nov 26, 2014	50.28	50.92	50.28	50.92
2373	AMEX	PBE	Tue, Nov 25, 2014	50.68	50.68	49.94	50.34
2372	AMEX	PBE	Mon, Nov 24, 2014	49.94	50.42	49.94	50.42
2371	AMEX	PBE	Fri, Nov 21, 2014	50.31	50.31	49.74	49.77
2370	AMEX	PBE	Thu, Nov 20, 2014	49.40	49.82	49.14	49.75
2369	AMEX	PBE	Wed, Nov 19, 2014	49.80	49.83	49.31	49.46
2368	AMEX	PBE	Tue, Nov 18, 2014	49.19	49.98	49.19	49.83
2367	AMEX	PBE	Mon, Nov 17, 2014	48.91	49.59	48.91	49.03
2366	AMEX	PBE	Fri, Nov 14, 2014	49.88	49.88	48.69	49.05
2365	AMEX	PBE	Thu, Nov 13, 2014	50.50	50.61	50.30	50.47
2364	AMEX	PBE	Wed, Nov 12, 2014	49.71	50.33	49.50	50.28
2363	AMEX	PBE	Tue, Nov 11, 2014	49.55	50.12	49.43	49.98
2362	AMEX	PBE	Mon, Nov 10, 2014	48.83	49.44	48.63	49.44
2361	AMEX	PBE	Fri, Nov 7, 2014	49.09	49.40	48.15	48.56
2360	AMEX	PBE	Thu, Nov 6, 2014	48.57	49.03	48.47	48.97
2359	AMEX	PBE	Wed, Nov 5, 2014	49.46	49.71	48.22	48.33
2358	AMEX	PBE	Tue, Nov 4, 2014	49.56	49.56	48.87	49.03
2357	AMEX	PBE	Mon, Nov 3, 2014	50.09	50.23	49.44	49.67
2356	AMEX	PBE	Fri, Oct 31, 2014	50.90	51.07	49.71	49.89
2355	AMEX	PBE	Thu, Oct 30, 2014	49.36	50.21	49.15	50.08
2354	AMEX	PBE	Wed, Oct 29, 2014	49.74	49.79	48.89	49.36
2353	AMEX	PBE	Tue, Oct 28, 2014	49.45	49.71	49.20	49.59
2352	AMEX	PBE	Mon, Oct 27, 2014	48.91	49.16	48.25	49.16
2351	AMEX	PBE	Fri, Oct 24, 2014	48.31	48.92	48.20	48.79
2350	AMEX	PBE	Thu, Oct 23, 2014	47.71	48.65	47.71	48.38
2349	AMEX	PBE	Wed, Oct 22, 2014	47.17	47.58	46.66	47.24
2348	AMEX	PBE	Tue, Oct 21, 2014	46.83	47.37	46.55	47.37
2347	AMEX	PBE	Mon, Oct 20, 2014	45.45	46.29	45.41	46.26
2346	AMEX	PBE	Fri, Oct 17, 2014	46.00	46.03	45.20	45.53
2345	AMEX	PBE	Thu, Oct 16, 2014	43.50	45.57	42.85	45.11
2344	AMEX	PBE	Wed, Oct 15, 2014	43.03	44.48	42.00	44.23
2343	AMEX	PBE	Tue, Oct 14, 2014	44.15	44.48	43.04	43.63
2342	AMEX	PBE	Mon, Oct 13, 2014	44.55	44.73	43.38	43.78
2341	AMEX	PBE	Fri, Oct 10, 2014	45.01	45.87	44.46	44.46
2340	AMEX	PBE	Thu, Oct 9, 2014	46.29	46.33	45.09	45.24
2339	AMEX	PBE	Wed, Oct 8, 2014	45.10	46.39	44.68	46.36
2338	AMEX	PBE	Tue, Oct 7, 2014	45.57	45.70	45.02	45.10
2337	AMEX	PBE	Mon, Oct 6, 2014	46.85	46.90	45.83	45.85
2336	AMEX	PBE	Fri, Oct 3, 2014	46.36	46.73	46.07	46.62
2335	AMEX	PBE	Thu, Oct 2, 2014	45.85	46.15	45.27	45.97
2334	AMEX	PBE	Wed, Oct 1, 2014	46.27	46.27	45.50	45.91
2333	AMEX	PBE	Tue, Sep 30, 2014	46.99	47.02	46.19	46.22
2332	AMEX	PBE	Mon, Sep 29, 2014	46.46	47.20	46.30	46.92
2331	AMEX	PBE	Fri, Sep 26, 2014	46.81	46.99	46.50	46.92
2330	AMEX	PBE	Thu, Sep 25, 2014	47.43	47.47	46.35	46.65
2329	AMEX	PBE	Wed, Sep 24, 2014	46.28	47.49	46.28	47.49
2328	AMEX	PBE	Tue, Sep 23, 2014	46.25	46.68	46.11	46.12
2327	AMEX	PBE	Mon, Sep 22, 2014	46.83	46.92	46.08	46.51
2326	AMEX	PBE	Fri, Sep 19, 2014	46.91	47.08	46.09	46.16
2325	AMEX	PBE	Thu, Sep 18, 2014	46.60	46.71	46.23	46.70
2324	AMEX	PBE	Wed, Sep 17, 2014	46.44	46.64	46.15	46.40
2323	AMEX	PBE	Tue, Sep 16, 2014	45.28	46.32	45.28	46.31
2322	AMEX	PBE	Mon, Sep 15, 2014	46.24	46.24	45.16	45.47
2321	AMEX	PBE	Fri, Sep 12, 2014	47.00	47.11	46.28	46.29
2320	AMEX	PBE	Thu, Sep 11, 2014	47.11	47.11	46.53	47.07
2319	AMEX	PBE	Wed, Sep 10, 2014	46.15	47.38	46.09	47.38
2318	AMEX	PBE	Tue, Sep 9, 2014	46.70	46.70	45.80	45.90
2317	AMEX	PBE	Mon, Sep 8, 2014	46.19	46.77	46.19	46.77
2316	AMEX	PBE	Fri, Sep 5, 2014	46.36	47.09	45.46	46.27
2315	AMEX	PBE	Thu, Sep 4, 2014	47.48	47.57	46.53	46.66
2314	AMEX	PBE	Wed, Sep 3, 2014	47.83	47.84	47.28	47.35
2313	AMEX	PBE	Tue, Sep 2, 2014	48.08	48.12	47.41	47.60
2312	AMEX	PBE	Fri, Aug 29, 2014	47.38	47.83	47.24	47.78
2311	AMEX	PBE	Thu, Aug 28, 2014	47.14	47.55	47.08	47.17
2310	AMEX	PBE	Wed, Aug 27, 2014	47.54	47.58	47.18	47.29
2309	AMEX	PBE	Tue, Aug 26, 2014	47.13	47.61	47.03	47.49
2308	AMEX	PBE	Mon, Aug 25, 2014	46.61	47.15	46.61	47.03
2307	AMEX	PBE	Fri, Aug 22, 2014	45.56	45.87	45.24	45.69
2306	AMEX	PBE	Thu, Aug 21, 2014	45.90	46.01	45.46	45.49
2305	AMEX	PBE	Wed, Aug 20, 2014	46.00	46.12	45.62	45.83
2304	AMEX	PBE	Tue, Aug 19, 2014	46.32	46.33	45.86	46.11
2303	AMEX	PBE	Mon, Aug 18, 2014	46.10	46.30	46.00	46.20
2302	AMEX	PBE	Fri, Aug 15, 2014	45.86	45.88	44.85	45.72
2301	AMEX	PBE	Thu, Aug 14, 2014	44.98	45.50	44.98	45.50
2300	AMEX	PBE	Wed, Aug 13, 2014	44.22	45.09	44.22	45.02
2299	AMEX	PBE	Tue, Aug 12, 2014	44.43	44.49	44.12	44.30
2298	AMEX	PBE	Mon, Aug 11, 2014	44.27	44.63	43.94	44.37
2297	AMEX	PBE	Fri, Aug 8, 2014	43.43	44.02	43.20	43.93
2296	AMEX	PBE	Thu, Aug 7, 2014	43.92	43.97	43.21	43.34
2295	AMEX	PBE	Wed, Aug 6, 2014	43.29	44.08	43.21	43.74
2294	AMEX	PBE	Tue, Aug 5, 2014	43.10	43.68	43.00	43.55
2293	AMEX	PBE	Mon, Aug 4, 2014	43.28	43.40	42.77	43.28
2292	AMEX	PBE	Fri, Aug 1, 2014	43.02	43.45	42.52	42.99
2291	AMEX	PBE	Thu, Jul 31, 2014	43.72	43.72	42.95	42.99
2290	AMEX	PBE	Wed, Jul 30, 2014	44.45	44.71	43.99	44.07
2289	AMEX	PBE	Tue, Jul 29, 2014	43.29	44.03	43.29	43.88
2288	AMEX	PBE	Mon, Jul 28, 2014	43.26	43.30	42.67	43.07
2287	AMEX	PBE	Fri, Jul 25, 2014	43.47	43.47	42.95	43.35
2286	AMEX	PBE	Thu, Jul 24, 2014	43.90	43.93	43.26	43.36
2285	AMEX	PBE	Wed, Jul 23, 2014	43.28	43.82	43.06	43.81
2284	AMEX	PBE	Tue, Jul 22, 2014	42.68	43.00	42.63	42.72
2283	AMEX	PBE	Mon, Jul 21, 2014	42.18	42.43	42.03	42.37
2282	AMEX	PBE	Fri, Jul 18, 2014	41.44	42.39	41.32	42.30
2281	AMEX	PBE	Thu, Jul 17, 2014	41.96	42.30	41.19	41.28
2280	AMEX	PBE	Wed, Jul 16, 2014	42.79	42.79	42.10	42.15
2279	AMEX	PBE	Tue, Jul 15, 2014	43.59	43.59	42.33	42.46
2278	AMEX	PBE	Mon, Jul 14, 2014	43.82	43.82	43.45	43.54
2277	AMEX	PBE	Fri, Jul 11, 2014	43.14	43.52	42.92	43.41
2276	AMEX	PBE	Thu, Jul 10, 2014	42.43	43.34	42.28	43.13
2275	AMEX	PBE	Wed, Jul 9, 2014	43.12	43.27	42.47	43.16
2274	AMEX	PBE	Tue, Jul 8, 2014	43.80	43.80	42.85	42.97
2273	AMEX	PBE	Mon, Jul 7, 2014	44.75	44.86	43.88	43.89
2272	AMEX	PBE	Thu, Jul 3, 2014	44.82	44.94	44.51	44.88
2271	AMEX	PBE	Wed, Jul 2, 2014	44.62	45.00	44.57	44.71
2270	AMEX	PBE	Tue, Jul 1, 2014	43.89	44.74	43.82	44.62
2269	AMEX	PBE	Mon, Jun 30, 2014	43.67	44.00	43.67	43.71
2268	AMEX	PBE	Fri, Jun 27, 2014	43.61	43.78	43.30	43.78
2267	AMEX	PBE	Thu, Jun 26, 2014	43.73	43.79	43.23	43.69
2266	AMEX	PBE	Wed, Jun 25, 2014	43.37	43.88	43.27	43.76
2265	AMEX	PBE	Tue, Jun 24, 2014	43.96	44.32	43.35	43.44
2264	AMEX	PBE	Mon, Jun 23, 2014	44.26	44.36	43.70	43.81
2263	AMEX	PBE	Fri, Jun 20, 2014	44.10	44.21	43.82	44.18
2262	AMEX	PBE	Thu, Jun 19, 2014	44.27	44.34	43.91	44.17
2261	AMEX	PBE	Wed, Jun 18, 2014	43.94	44.12	43.52	44.08
2260	AMEX	PBE	Tue, Jun 17, 2014	44.07	44.18	43.66	43.90
2259	AMEX	PBE	Mon, Jun 16, 2014	43.59	44.30	43.59	44.02
2258	AMEX	PBE	Fri, Jun 13, 2014	43.74	43.74	43.31	43.65
2257	AMEX	PBE	Thu, Jun 12, 2014	43.70	43.89	43.45	43.56
2256	AMEX	PBE	Wed, Jun 11, 2014	43.45	43.98	43.39	43.66
2255	AMEX	PBE	Tue, Jun 10, 2014	43.56	43.77	43.28	43.66
2254	AMEX	PBE	Mon, Jun 9, 2014	43.12	43.88	43.11	43.52
2253	AMEX	PBE	Fri, Jun 6, 2014	40.50	40.50	40.15	40.39
2252	AMEX	PBE	Thu, Jun 5, 2014	39.78	40.56	39.66	40.26
2251	AMEX	PBE	Wed, Jun 4, 2014	39.27	39.69	38.98	39.67
2250	AMEX	PBE	Tue, Jun 3, 2014	39.25	39.40	38.94	39.34
2249	AMEX	PBE	Mon, Jun 2, 2014	39.52	39.52	38.65	39.23
2248	AMEX	PBE	Fri, May 30, 2014	39.72	39.72	39.23	39.39
2247	AMEX	PBE	Thu, May 29, 2014	39.65	39.80	39.57	39.63
2246	AMEX	PBE	Wed, May 28, 2014	39.74	39.78	39.40	39.51
2245	AMEX	PBE	Tue, May 27, 2014	38.90	39.70	38.87	39.69
2244	AMEX	PBE	Fri, May 23, 2014	38.73	38.88	38.44	38.65
2243	AMEX	PBE	Thu, May 22, 2014	38.13	39.05	38.13	38.71
2242	AMEX	PBE	Wed, May 21, 2014	38.08	38.50	37.98	38.13
2241	AMEX	PBE	Tue, May 20, 2014	38.55	38.63	37.81	38.03
2240	AMEX	PBE	Mon, May 19, 2014	37.94	38.69	37.92	38.62
2239	AMEX	PBE	Fri, May 16, 2014	38.13	38.23	37.57	38.18
2238	AMEX	PBE	Thu, May 15, 2014	38.49	38.56	37.55	38.10
2237	AMEX	PBE	Wed, May 14, 2014	38.59	39.08	38.46	38.53
2236	AMEX	PBE	Tue, May 13, 2014	39.01	39.17	38.62	38.62
2235	AMEX	PBE	Mon, May 12, 2014	38.49	39.09	38.32	39.01
2234	AMEX	PBE	Fri, May 9, 2014	38.11	38.56	37.70	38.37
2233	AMEX	PBE	Thu, May 8, 2014	38.63	39.47	38.15	38.15
2232	AMEX	PBE	Wed, May 7, 2014	39.28	39.28	38.15	38.79
2231	AMEX	PBE	Tue, May 6, 2014	39.73	39.94	39.11	39.14
2230	AMEX	PBE	Mon, May 5, 2014	38.83	39.87	38.68	39.78
2229	AMEX	PBE	Fri, May 2, 2014	39.97	39.97	39.08	39.29
2228	AMEX	PBE	Thu, May 1, 2014	39.91	40.31	39.24	39.83
2227	AMEX	PBE	Wed, Apr 30, 2014	39.56	39.71	38.95	39.70
2226	AMEX	PBE	Tue, Apr 29, 2014	38.83	39.84	38.65	39.58
2225	AMEX	PBE	Mon, Apr 28, 2014	38.81	39.40	37.63	38.58
2224	AMEX	PBE	Fri, Apr 25, 2014	39.67	39.76	38.52	38.64
2223	AMEX	PBE	Thu, Apr 24, 2014	40.53	40.86	39.21	40.03
2222	AMEX	PBE	Wed, Apr 23, 2014	40.94	40.94	40.02	40.21
2221	AMEX	PBE	Tue, Apr 22, 2014	40.00	41.00	40.00	40.78
2220	AMEX	PBE	Mon, Apr 21, 2014	39.29	39.61	38.92	39.61
2219	AMEX	PBE	Thu, Apr 17, 2014	39.11	39.70	38.84	39.13
2218	AMEX	PBE	Wed, Apr 16, 2014	38.92	39.36	38.65	39.20
2217	AMEX	PBE	Tue, Apr 15, 2014	38.29	38.74	36.88	38.48
2216	AMEX	PBE	Mon, Apr 14, 2014	38.06	38.95	37.44	38.09
2215	AMEX	PBE	Fri, Apr 11, 2014	38.48	39.58	37.85	37.85
2214	AMEX	PBE	Thu, Apr 10, 2014	41.30	41.30	38.76	39.10
2213	AMEX	PBE	Wed, Apr 9, 2014	40.12	41.34	40.12	41.34
2212	AMEX	PBE	Tue, Apr 8, 2014	40.06	40.40	39.19	40.04
2211	AMEX	PBE	Mon, Apr 7, 2014	39.62	40.45	39.27	40.01
2210	AMEX	PBE	Fri, Apr 4, 2014	41.78	41.99	39.65	39.88
2209	AMEX	PBE	Thu, Apr 3, 2014	42.55	42.63	41.05	41.54
2208	AMEX	PBE	Wed, Apr 2, 2014	43.04	43.13	42.13	42.53
2207	AMEX	PBE	Tue, Apr 1, 2014	41.96	43.01	41.88	42.63
2206	AMEX	PBE	Mon, Mar 31, 2014	40.66	41.69	40.66	41.63
2205	AMEX	PBE	Fri, Mar 28, 2014	41.60	41.96	40.44	40.48
2204	AMEX	PBE	Thu, Mar 27, 2014	41.36	42.00	40.48	41.57
2203	AMEX	PBE	Wed, Mar 26, 2014	42.49	42.89	41.43	41.46
2202	AMEX	PBE	Tue, Mar 25, 2014	42.45	43.19	41.65	42.20
2201	AMEX	PBE	Mon, Mar 24, 2014	43.64	43.64	41.08	42.28
2200	AMEX	PBE	Fri, Mar 21, 2014	45.26	45.26	43.27	43.33
2199	AMEX	PBE	Thu, Mar 20, 2014	45.12	45.29	44.76	44.95
2198	AMEX	PBE	Wed, Mar 19, 2014	45.63	45.79	44.97	45.26
2197	AMEX	PBE	Tue, Mar 18, 2014	44.63	45.58	44.60	45.58
2196	AMEX	PBE	Mon, Mar 17, 2014	45.02	45.32	44.44	44.55
2195	AMEX	PBE	Fri, Mar 14, 2014	44.29	44.83	44.10	44.46
2194	AMEX	PBE	Thu, Mar 13, 2014	46.11	46.11	44.34	44.69
2193	AMEX	PBE	Wed, Mar 12, 2014	45.05	45.73	44.86	45.69
2192	AMEX	PBE	Tue, Mar 11, 2014	45.99	45.99	45.13	45.33
2191	AMEX	PBE	Mon, Mar 10, 2014	45.64	45.81	45.13	45.78
2190	AMEX	PBE	Fri, Mar 7, 2014	46.20	46.26	44.92	45.64
2189	AMEX	PBE	Thu, Mar 6, 2014	46.80	46.89	45.52	45.80
2188	AMEX	PBE	Wed, Mar 5, 2014	46.63	46.67	46.20	46.43
2187	AMEX	PBE	Tue, Mar 4, 2014	46.11	46.65	46.06	46.52
2186	AMEX	PBE	Mon, Mar 3, 2014	44.46	45.26	44.04	45.15
2185	AMEX	PBE	Fri, Feb 28, 2014	46.32	46.42	44.58	45.15
2184	AMEX	PBE	Thu, Feb 27, 2014	46.58	46.64	45.94	46.32
2183	AMEX	PBE	Wed, Feb 26, 2014	46.77	46.84	46.22	46.36
2182	AMEX	PBE	Tue, Feb 25, 2014	46.96	46.96	46.14	46.50
2181	AMEX	PBE	Mon, Feb 24, 2014	46.56	46.98	46.35	46.65
2180	AMEX	PBE	Fri, Feb 21, 2014	45.79	46.63	45.68	46.14
2179	AMEX	PBE	Thu, Feb 20, 2014	44.69	45.51	44.37	45.49
2178	AMEX	PBE	Wed, Feb 19, 2014	45.22	45.31	44.55	44.66
2177	AMEX	PBE	Tue, Feb 18, 2014	44.18	45.05	44.18	44.98
2176	AMEX	PBE	Fri, Feb 14, 2014	44.08	44.43	43.76	43.99
2175	AMEX	PBE	Thu, Feb 13, 2014	43.27	44.22	43.21	44.20
2174	AMEX	PBE	Wed, Feb 12, 2014	43.93	43.93	43.20	43.59
2173	AMEX	PBE	Tue, Feb 11, 2014	42.80	43.25	42.62	43.14
2172	AMEX	PBE	Mon, Feb 10, 2014	42.01	42.36	41.60	42.36
2171	AMEX	PBE	Fri, Feb 7, 2014	40.86	41.74	40.53	41.74
2170	AMEX	PBE	Thu, Feb 6, 2014	40.56	40.86	40.28	40.49
2169	AMEX	PBE	Wed, Feb 5, 2014	41.09	41.09	39.80	40.32
2168	AMEX	PBE	Tue, Feb 4, 2014	40.90	41.30	40.82	41.06
2167	AMEX	PBE	Mon, Feb 3, 2014	42.12	42.13	40.46	40.63
2166	AMEX	PBE	Fri, Jan 31, 2014	42.00	42.37	41.53	41.96
2165	AMEX	PBE	Thu, Jan 30, 2014	41.84	42.66	41.78	42.42
2164	AMEX	PBE	Wed, Jan 29, 2014	40.89	41.68	40.58	41.05
2163	AMEX	PBE	Tue, Jan 28, 2014	40.49	41.40	40.49	41.24
2162	AMEX	PBE	Mon, Jan 27, 2014	41.18	41.18	39.63	40.27
2161	AMEX	PBE	Fri, Jan 24, 2014	42.03	42.05	41.01	41.14
2160	AMEX	PBE	Wed, Jan 22, 2014	42.87	42.87	42.38	42.72
2159	AMEX	PBE	Tue, Jan 21, 2014	42.75	42.78	41.98	42.61
2158	AMEX	PBE	Fri, Jan 17, 2014	41.98	42.33	41.86	41.93
2157	AMEX	PBE	Thu, Jan 16, 2014	41.30	41.85	41.29	41.69
2156	AMEX	PBE	Wed, Jan 15, 2014	41.37	41.37	40.90	41.22
2155	AMEX	PBE	Tue, Jan 14, 2014	39.86	41.18	39.84	41.10
2154	AMEX	PBE	Mon, Jan 13, 2014	40.02	40.49	39.34	39.55
2153	AMEX	PBE	Fri, Jan 10, 2014	39.22	39.90	39.02	39.90
2152	AMEX	PBE	Thu, Jan 9, 2014	38.96	39.17	38.62	39.16
2151	AMEX	PBE	Wed, Jan 8, 2014	38.29	38.67	38.05	38.65
2150	AMEX	PBE	Tue, Jan 7, 2014	37.22	38.27	37.22	38.23
2149	AMEX	PBE	Mon, Jan 6, 2014	36.72	36.94	36.30	36.50
2148	AMEX	PBE	Fri, Jan 3, 2014	37.16	37.16	36.67	36.70
2147	AMEX	PBE	Thu, Jan 2, 2014	37.09	37.09	36.58	37.02
2146	AMEX	PBE	Tue, Dec 31, 2013	37.34	37.34	36.88	37.05
2145	AMEX	PBE	Mon, Dec 30, 2013	37.24	37.24	36.84	37.16
2144	AMEX	PBE	Fri, Dec 27, 2013	37.48	37.48	37.08	37.18
2143	AMEX	PBE	Thu, Dec 26, 2013	37.16	37.40	37.07	37.26
2142	AMEX	PBE	Tue, Dec 24, 2013	37.33	37.33	36.98	37.12
2141	AMEX	PBE	Mon, Dec 23, 2013	37.01	37.29	37.00	37.15
2140	AMEX	PBE	Fri, Dec 20, 2013	35.93	36.73	35.93	36.72
2139	AMEX	PBE	Thu, Dec 19, 2013	36.14	36.25	35.76	35.90
2138	AMEX	PBE	Wed, Dec 18, 2013	35.28	36.21	35.20	36.15
2137	AMEX	PBE	Tue, Dec 17, 2013	35.75	36.14	35.12	35.26
2136	AMEX	PBE	Mon, Dec 16, 2013	35.66	36.16	35.64	35.76
2135	AMEX	PBE	Fri, Dec 13, 2013	35.79	35.79	35.33	35.51
2134	AMEX	PBE	Thu, Dec 12, 2013	35.52	36.06	35.50	35.79
2133	AMEX	PBE	Wed, Dec 11, 2013	36.52	36.52	35.50	35.53
2132	AMEX	PBE	Tue, Dec 10, 2013	36.85	36.90	36.25	36.44
2131	AMEX	PBE	Mon, Dec 9, 2013	37.34	37.42	36.80	36.85
2130	AMEX	PBE	Fri, Dec 6, 2013	37.16	37.21	36.66	37.07
2129	AMEX	PBE	Thu, Dec 5, 2013	37.21	37.21	36.66	36.84
2128	AMEX	PBE	Wed, Dec 4, 2013	37.10	37.18	36.65	36.99
2127	AMEX	PBE	Tue, Dec 3, 2013	37.77	37.77	36.90	37.22
2126	AMEX	PBE	Mon, Dec 2, 2013	37.98	38.06	37.55	37.78
2125	AMEX	PBE	Fri, Nov 29, 2013	38.03	38.15	37.95	38.00
2124	AMEX	PBE	Wed, Nov 27, 2013	37.78	37.85	37.55	37.77
2123	AMEX	PBE	Tue, Nov 26, 2013	37.44	37.63	37.36	37.56
2122	AMEX	PBE	Mon, Nov 25, 2013	37.25	37.70	37.16	37.50
2121	AMEX	PBE	Fri, Nov 22, 2013	36.66	37.15	36.50	37.12
2120	AMEX	PBE	Thu, Nov 21, 2013	35.76	36.24	35.68	36.19
2119	AMEX	PBE	Wed, Nov 20, 2013	35.65	35.87	35.39	35.59
2118	AMEX	PBE	Tue, Nov 19, 2013	35.37	35.59	35.16	35.49
2117	AMEX	PBE	Mon, Nov 18, 2013	35.96	36.09	35.30	35.41
2116	AMEX	PBE	Fri, Nov 15, 2013	35.67	35.95	35.54	35.83
2115	AMEX	PBE	Thu, Nov 14, 2013	35.60	35.64	35.33	35.57
2114	AMEX	PBE	Wed, Nov 13, 2013	35.01	35.49	35.00	35.46
2113	AMEX	PBE	Tue, Nov 12, 2013	35.28	35.36	34.92	35.31
2112	AMEX	PBE	Mon, Nov 11, 2013	35.20	35.35	34.84	35.31
2111	AMEX	PBE	Fri, Nov 8, 2013	34.13	35.27	34.13	35.13
2110	AMEX	PBE	Thu, Nov 7, 2013	34.77	34.95	33.96	34.04
2109	AMEX	PBE	Wed, Nov 6, 2013	35.84	35.84	34.62	34.69
2108	AMEX	PBE	Tue, Nov 5, 2013	35.65	35.65	35.25	35.50
2107	AMEX	PBE	Mon, Nov 4, 2013	35.84	35.84	35.42	35.61
2106	AMEX	PBE	Fri, Nov 1, 2013	35.31	35.57	35.09	35.56
2105	AMEX	PBE	Thu, Oct 31, 2013	35.50	35.60	35.08	35.17
2104	AMEX	PBE	Wed, Oct 30, 2013	36.17	36.22	35.44	35.57
2103	AMEX	PBE	Tue, Oct 29, 2013	36.02	36.20	35.83	36.20
2102	AMEX	PBE	Mon, Oct 28, 2013	36.08	36.15	35.81	36.06
2101	AMEX	PBE	Fri, Oct 25, 2013	36.15	36.15	35.59	35.87
2100	AMEX	PBE	Thu, Oct 24, 2013	35.76	35.92	35.50	35.89
2099	AMEX	PBE	Wed, Oct 23, 2013	34.93	35.47	34.80	35.47
2098	AMEX	PBE	Tue, Oct 22, 2013	34.72	35.07	34.45	35.03
2097	AMEX	PBE	Mon, Oct 21, 2013	35.11	35.27	34.30	34.38
2096	AMEX	PBE	Fri, Oct 18, 2013	35.63	35.63	34.80	35.08
2095	AMEX	PBE	Thu, Oct 17, 2013	34.87	35.40	34.75	35.39
2094	AMEX	PBE	Wed, Oct 16, 2013	34.47	34.88	34.40	34.88
2093	AMEX	PBE	Tue, Oct 15, 2013	34.57	34.60	34.09	34.20
2092	AMEX	PBE	Mon, Oct 14, 2013	33.91	34.48	33.81	34.48
2091	AMEX	PBE	Fri, Oct 11, 2013	34.20	34.35	33.96	34.30
2090	AMEX	PBE	Thu, Oct 10, 2013	34.06	34.38	34.06	34.28
2089	AMEX	PBE	Wed, Oct 9, 2013	33.88	33.98	33.04	33.47
2088	AMEX	PBE	Tue, Oct 8, 2013	35.22	35.25	33.80	33.80
2087	AMEX	PBE	Mon, Oct 7, 2013	35.82	35.87	35.17	35.22
2086	AMEX	PBE	Fri, Oct 4, 2013	35.41	35.98	35.41	35.82
2085	AMEX	PBE	Thu, Oct 3, 2013	35.74	35.82	35.10	35.45
2084	AMEX	PBE	Wed, Oct 2, 2013	35.65	35.94	35.52	35.83
2083	AMEX	PBE	Tue, Oct 1, 2013	35.14	35.63	35.14	35.63
2082	AMEX	PBE	Mon, Sep 30, 2013	34.95	35.24	34.75	35.07
2081	AMEX	PBE	Fri, Sep 27, 2013	35.15	35.46	35.13	35.25
2080	AMEX	PBE	Thu, Sep 26, 2013	34.89	35.39	34.89	35.28
2079	AMEX	PBE	Wed, Sep 25, 2013	35.01	35.04	34.71	34.87
2078	AMEX	PBE	Tue, Sep 24, 2013	34.88	35.15	34.76	34.94
2077	AMEX	PBE	Mon, Sep 23, 2013	35.13	35.17	34.72	34.79
2076	AMEX	PBE	Fri, Sep 20, 2013	35.57	35.58	35.13	35.19
2075	AMEX	PBE	Thu, Sep 19, 2013	35.71	35.88	35.23	35.57
2074	AMEX	PBE	Wed, Sep 18, 2013	35.33	35.63	35.12	35.54
2073	AMEX	PBE	Tue, Sep 17, 2013	35.29	35.29	34.95	35.20
2072	AMEX	PBE	Mon, Sep 16, 2013	35.44	35.48	35.04	35.15
2071	AMEX	PBE	Fri, Sep 13, 2013	34.91	35.08	34.77	35.08
2070	AMEX	PBE	Thu, Sep 12, 2013	35.11	35.11	34.73	34.73
2069	AMEX	PBE	Wed, Sep 11, 2013	35.08	35.08	34.61	34.97
2068	AMEX	PBE	Tue, Sep 10, 2013	35.15	35.15	34.76	35.07
2067	AMEX	PBE	Mon, Sep 9, 2013	34.66	35.19	34.66	35.19
2066	AMEX	PBE	Fri, Sep 6, 2013	34.60	34.63	33.82	34.45
2065	AMEX	PBE	Thu, Sep 5, 2013	34.38	34.52	34.21	34.48
2064	AMEX	PBE	Wed, Sep 4, 2013	33.48	34.29	33.22	34.24
2063	AMEX	PBE	Tue, Sep 3, 2013	33.15	33.43	33.03	33.35
2062	AMEX	PBE	Fri, Aug 30, 2013	33.41	33.41	32.83	32.92
2061	AMEX	PBE	Thu, Aug 29, 2013	32.97	33.53	32.97	33.31
2060	AMEX	PBE	Wed, Aug 28, 2013	32.58	32.97	32.51	32.96
2059	AMEX	PBE	Tue, Aug 27, 2013	33.14	33.14	32.39	32.42
2058	AMEX	PBE	Mon, Aug 26, 2013	33.17	33.68	33.06	33.49
2057	AMEX	PBE	Fri, Aug 23, 2013	33.13	33.13	32.78	32.93
2056	AMEX	PBE	Thu, Aug 22, 2013	32.65	33.06	32.65	32.99
2055	AMEX	PBE	Wed, Aug 21, 2013	32.18	32.85	32.18	32.52
2054	AMEX	PBE	Tue, Aug 20, 2013	31.77	32.13	31.63	32.10
2053	AMEX	PBE	Mon, Aug 19, 2013	31.67	31.98	31.56	31.65
2052	AMEX	PBE	Fri, Aug 16, 2013	31.87	32.05	31.75	31.79
2051	AMEX	PBE	Thu, Aug 15, 2013	32.25	32.26	31.88	31.96
2050	AMEX	PBE	Wed, Aug 14, 2013	32.84	33.01	32.55	32.55
2049	AMEX	PBE	Tue, Aug 13, 2013	32.80	32.93	32.60	32.90
2048	AMEX	PBE	Mon, Aug 12, 2013	32.76	32.84	32.60	32.79
2047	AMEX	PBE	Fri, Aug 9, 2013	32.60	33.09	32.60	32.85
2046	AMEX	PBE	Thu, Aug 8, 2013	32.85	32.85	32.39	32.55
2045	AMEX	PBE	Wed, Aug 7, 2013	32.45	32.72	32.29	32.59
2044	AMEX	PBE	Tue, Aug 6, 2013	33.13	33.13	32.54	32.58
2043	AMEX	PBE	Mon, Aug 5, 2013	33.40	33.40	33.05	33.13
2042	AMEX	PBE	Fri, Aug 2, 2013	33.24	33.29	33.11	33.26
2041	AMEX	PBE	Thu, Aug 1, 2013	33.30	33.30	32.53	33.25
2040	AMEX	PBE	Wed, Jul 31, 2013	32.60	32.92	32.60	32.69
2039	AMEX	PBE	Tue, Jul 30, 2013	32.54	32.63	32.35	32.53
2038	AMEX	PBE	Mon, Jul 29, 2013	32.74	32.77	32.36	32.53
2037	AMEX	PBE	Fri, Jul 26, 2013	32.88	32.91	32.50	32.81
2036	AMEX	PBE	Thu, Jul 25, 2013	32.61	32.93	32.28	32.88
2035	AMEX	PBE	Wed, Jul 24, 2013	32.66	32.77	32.42	32.50
2034	AMEX	PBE	Tue, Jul 23, 2013	32.79	32.84	32.38	32.38
2033	AMEX	PBE	Mon, Jul 22, 2013	32.89	33.03	32.69	32.94
2032	AMEX	PBE	Fri, Jul 19, 2013	32.32	32.87	32.26	32.78
2031	AMEX	PBE	Thu, Jul 18, 2013	32.46	32.53	32.30	32.31
2030	AMEX	PBE	Wed, Jul 17, 2013	32.40	32.53	32.26	32.38
2029	AMEX	PBE	Tue, Jul 16, 2013	32.84	32.84	32.16	32.25
2028	AMEX	PBE	Mon, Jul 15, 2013	32.77	32.77	32.38	32.69
2027	AMEX	PBE	Fri, Jul 12, 2013	31.84	32.64	31.84	32.59
2026	AMEX	PBE	Thu, Jul 11, 2013	31.83	31.95	31.66	31.91
2025	AMEX	PBE	Wed, Jul 10, 2013	30.77	31.36	30.77	31.34
2024	AMEX	PBE	Tue, Jul 9, 2013	30.89	30.92	30.67	30.83
2023	AMEX	PBE	Mon, Jul 8, 2013	30.94	30.94	30.62	30.70
2022	AMEX	PBE	Fri, Jul 5, 2013	30.26	30.64	30.24	30.64
2021	AMEX	PBE	Wed, Jul 3, 2013	30.05	30.13	29.82	30.07
2020	AMEX	PBE	Tue, Jul 2, 2013	30.13	30.14	29.87	30.05
2019	AMEX	PBE	Mon, Jul 1, 2013	29.46	30.20	29.46	29.92
2018	AMEX	PBE	Fri, Jun 28, 2013	28.95	29.14	28.89	28.89
2017	AMEX	PBE	Thu, Jun 27, 2013	28.88	29.06	28.83	28.92
2016	AMEX	PBE	Wed, Jun 26, 2013	28.42	28.86	28.42	28.70
2015	AMEX	PBE	Tue, Jun 25, 2013	28.36	28.45	28.04	28.24
2014	AMEX	PBE	Mon, Jun 24, 2013	27.84	28.33	27.53	28.22
2013	AMEX	PBE	Fri, Jun 21, 2013	27.97	28.22	27.62	28.05
2012	AMEX	PBE	Thu, Jun 20, 2013	28.33	28.33	27.67	27.83
2011	AMEX	PBE	Wed, Jun 19, 2013	29.23	29.23	28.65	28.67
2010	AMEX	PBE	Tue, Jun 18, 2013	28.80	29.25	28.80	29.22
2009	AMEX	PBE	Mon, Jun 17, 2013	28.69	29.12	28.69	28.80
2008	AMEX	PBE	Fri, Jun 14, 2013	29.07	29.13	28.72	28.78
2007	AMEX	PBE	Thu, Jun 13, 2013	28.80	29.26	28.54	29.11
2006	AMEX	PBE	Wed, Jun 12, 2013	29.41	29.54	28.77	28.77
2005	AMEX	PBE	Tue, Jun 11, 2013	29.18	29.56	28.88	29.36
2004	AMEX	PBE	Mon, Jun 10, 2013	29.58	29.58	29.19	29.39
2003	AMEX	PBE	Fri, Jun 7, 2013	29.07	29.47	29.07	29.47
2002	AMEX	PBE	Thu, Jun 6, 2013	28.43	28.90	28.30	28.90
2001	AMEX	PBE	Wed, Jun 5, 2013	29.05	29.23	28.31	28.44
2000	AMEX	PBE	Tue, Jun 4, 2013	29.57	29.65	28.99	29.08
1999	AMEX	PBE	Mon, Jun 3, 2013	29.88	29.88	28.83	29.51
1998	AMEX	PBE	Fri, May 31, 2013	30.06	30.14	29.82	29.83
1997	AMEX	PBE	Thu, May 30, 2013	29.92	30.13	29.91	30.10
1996	AMEX	PBE	Wed, May 29, 2013	29.98	30.04	29.59	29.84
1995	AMEX	PBE	Tue, May 28, 2013	30.02	30.34	30.00	30.19
1994	AMEX	PBE	Fri, May 24, 2013	29.51	29.69	29.41	29.69
1993	AMEX	PBE	Thu, May 23, 2013	29.15	29.77	28.87	29.66
1992	AMEX	PBE	Wed, May 22, 2013	29.96	30.43	29.36	29.51
1991	AMEX	PBE	Tue, May 21, 2013	29.63	29.83	29.50	29.75
1990	AMEX	PBE	Mon, May 20, 2013	29.74	29.89	29.45	29.45
1989	AMEX	PBE	Fri, May 17, 2013	29.51	29.73	29.35	29.73
1988	AMEX	PBE	Thu, May 16, 2013	29.88	29.93	29.22	29.35
1987	AMEX	PBE	Wed, May 15, 2013	30.00	30.00	29.58	29.86
1986	AMEX	PBE	Tue, May 14, 2013	29.60	29.94	29.53	29.94
1985	AMEX	PBE	Mon, May 13, 2013	28.95	29.57	28.95	29.57
1984	AMEX	PBE	Fri, May 10, 2013	28.44	29.03	28.44	29.03
1983	AMEX	PBE	Thu, May 9, 2013	28.79	28.79	28.48	28.48
1982	AMEX	PBE	Wed, May 8, 2013	28.50	28.55	28.40	28.54
1981	AMEX	PBE	Tue, May 7, 2013	28.58	28.58	28.45	28.46
1980	AMEX	PBE	Mon, May 6, 2013	28.61	28.62	28.35	28.53
1979	AMEX	PBE	Fri, May 3, 2013	28.66	28.97	28.55	28.56
1978	AMEX	PBE	Thu, May 2, 2013	28.04	28.39	28.00	28.33
1977	AMEX	PBE	Wed, May 1, 2013	28.33	28.33	27.87	27.87
1976	AMEX	PBE	Tue, Apr 30, 2013	28.21	28.30	28.11	28.30
1975	AMEX	PBE	Mon, Apr 29, 2013	28.27	28.44	28.21	28.37
1974	AMEX	PBE	Fri, Apr 26, 2013	28.42	28.43	28.09	28.21
1973	AMEX	PBE	Thu, Apr 25, 2013	28.13	28.40	28.11	28.35
1972	AMEX	PBE	Wed, Apr 24, 2013	28.45	28.45	27.90	27.93
1971	AMEX	PBE	Tue, Apr 23, 2013	28.25	28.71	28.25	28.42
1970	AMEX	PBE	Mon, Apr 22, 2013	28.04	28.17	27.75	28.15
1969	AMEX	PBE	Fri, Apr 19, 2013	27.13	27.87	27.13	27.86
1968	AMEX	PBE	Thu, Apr 18, 2013	27.60	27.60	26.89	26.89
1967	AMEX	PBE	Wed, Apr 17, 2013	27.48	27.55	26.99	27.40
1966	AMEX	PBE	Tue, Apr 16, 2013	27.21	27.53	27.03	27.50
1965	AMEX	PBE	Mon, Apr 15, 2013	27.49	27.50	26.86	26.99
1964	AMEX	PBE	Fri, Apr 12, 2013	27.24	27.46	27.12	27.46
1963	AMEX	PBE	Thu, Apr 11, 2013	27.10	27.42	27.10	27.27
1962	AMEX	PBE	Wed, Apr 10, 2013	26.58	27.02	26.58	27.00
1961	AMEX	PBE	Tue, Apr 9, 2013	26.29	26.50	26.29	26.34
1960	AMEX	PBE	Mon, Apr 8, 2013	26.09	26.21	25.89	26.20
1959	AMEX	PBE	Fri, Apr 5, 2013	25.88	26.07	25.67	26.03
1958	AMEX	PBE	Thu, Apr 4, 2013	25.98	26.14	25.91	26.13
1957	AMEX	PBE	Wed, Apr 3, 2013	26.51	26.51	25.87	26.00
1956	AMEX	PBE	Tue, Apr 2, 2013	26.14	26.47	26.14	26.39
1955	AMEX	PBE	Mon, Apr 1, 2013	26.25	26.35	25.85	25.98
1954	AMEX	PBE	Thu, Mar 28, 2013	25.89	26.23	25.89	26.22
1953	AMEX	PBE	Wed, Mar 27, 2013	25.52	25.85	25.41	25.78
1952	AMEX	PBE	Tue, Mar 26, 2013	25.55	25.60	25.42	25.55
1951	AMEX	PBE	Mon, Mar 25, 2013	25.64	25.73	25.35	25.54
1950	AMEX	PBE	Fri, Mar 22, 2013	25.68	25.69	25.51	25.67
1949	AMEX	PBE	Thu, Mar 21, 2013	25.90	25.91	25.55	25.58
1948	AMEX	PBE	Wed, Mar 20, 2013	25.84	25.99	25.84	25.91
1947	AMEX	PBE	Tue, Mar 19, 2013	25.85	25.98	25.59	25.69
1946	AMEX	PBE	Mon, Mar 18, 2013	25.71	25.88	25.59	25.76
1945	AMEX	PBE	Fri, Mar 15, 2013	26.07	26.08	25.91	25.98
1944	AMEX	PBE	Thu, Mar 14, 2013	25.91	26.07	25.91	26.06
1943	AMEX	PBE	Wed, Mar 13, 2013	25.87	25.89	25.74	25.82
1942	AMEX	PBE	Tue, Mar 12, 2013	25.87	25.87	25.75	25.85
1941	AMEX	PBE	Mon, Mar 11, 2013	25.75	25.80	25.75	25.79
1940	AMEX	PBE	Fri, Mar 8, 2013	25.89	25.91	25.81	25.85
1939	AMEX	PBE	Thu, Mar 7, 2013	25.66	25.77	25.65	25.76
1938	AMEX	PBE	Wed, Mar 6, 2013	25.74	25.79	25.66	25.69
1937	AMEX	PBE	Tue, Mar 5, 2013	25.45	25.65	25.45	25.61
1936	AMEX	PBE	Mon, Mar 4, 2013	25.04	25.24	25.01	25.22
1935	AMEX	PBE	Fri, Mar 1, 2013	24.56	25.11	24.56	25.11
1934	AMEX	PBE	Thu, Feb 28, 2013	24.73	24.85	24.72	24.72
1933	AMEX	PBE	Wed, Feb 27, 2013	24.41	24.72	24.41	24.59
1932	AMEX	PBE	Tue, Feb 26, 2013	24.40	24.45	24.14	24.29
1931	AMEX	PBE	Mon, Feb 25, 2013	24.74	24.85	24.33	24.33
1930	AMEX	PBE	Fri, Feb 22, 2013	24.63	24.96	24.63	24.79
1929	AMEX	PBE	Thu, Feb 21, 2013	24.74	24.79	24.51	24.60
1928	AMEX	PBE	Wed, Feb 20, 2013	25.01	25.15	24.82	24.82
1927	AMEX	PBE	Tue, Feb 19, 2013	25.06	25.13	24.97	25.10
1926	AMEX	PBE	Fri, Feb 15, 2013	24.87	25.05	24.86	25.02
1925	AMEX	PBE	Thu, Feb 14, 2013	24.78	24.98	24.67	24.91
1924	AMEX	PBE	Wed, Feb 13, 2013	24.69	24.86	24.69	24.81
1923	AMEX	PBE	Tue, Feb 12, 2013	24.73	24.77	24.63	24.63
1922	AMEX	PBE	Mon, Feb 11, 2013	24.81	24.92	24.65	24.68
1921	AMEX	PBE	Fri, Feb 8, 2013	24.84	24.95	24.77	24.90
1920	AMEX	PBE	Thu, Feb 7, 2013	24.93	24.93	24.57	24.69
1919	AMEX	PBE	Wed, Feb 6, 2013	24.97	25.00	24.74	24.94
1918	AMEX	PBE	Tue, Feb 5, 2013	24.83	25.03	24.83	24.99
1917	AMEX	PBE	Mon, Feb 4, 2013	24.95	24.95	24.66	24.74
1916	AMEX	PBE	Fri, Feb 1, 2013	24.86	25.18	24.86	25.10
1915	AMEX	PBE	Thu, Jan 31, 2013	24.67	24.90	24.67	24.80
1914	AMEX	PBE	Wed, Jan 30, 2013	24.85	24.92	24.64	24.68
1913	AMEX	PBE	Tue, Jan 29, 2013	24.79	24.80	24.58	24.78
1912	AMEX	PBE	Mon, Jan 28, 2013	24.92	24.92	24.77	24.79
1911	AMEX	PBE	Fri, Jan 25, 2013	24.67	24.87	24.63	24.87
1910	AMEX	PBE	Thu, Jan 24, 2013	24.46	24.77	24.46	24.61
1909	AMEX	PBE	Wed, Jan 23, 2013	24.74	24.75	24.48	24.48
1908	AMEX	PBE	Tue, Jan 22, 2013	24.66	24.73	24.50	24.71
1907	AMEX	PBE	Fri, Jan 18, 2013	24.54	24.63	24.44	24.61
1906	AMEX	PBE	Thu, Jan 17, 2013	24.31	24.44	24.26	24.38
1905	AMEX	PBE	Wed, Jan 16, 2013	24.52	24.52	24.26	24.26
1904	AMEX	PBE	Tue, Jan 15, 2013	24.11	24.50	24.11	24.48
1903	AMEX	PBE	Mon, Jan 14, 2013	24.19	24.37	24.19	24.33
1902	AMEX	PBE	Fri, Jan 11, 2013	24.49	24.49	24.25	24.28
1901	AMEX	PBE	Thu, Jan 10, 2013	24.45	24.53	24.26	24.48
1900	AMEX	PBE	Wed, Jan 9, 2013	24.01	24.35	24.01	24.35
1899	AMEX	PBE	Tue, Jan 8, 2013	23.88	24.05	23.85	24.03
1898	AMEX	PBE	Mon, Jan 7, 2013	23.65	23.95	23.62	23.93
1897	AMEX	PBE	Fri, Jan 4, 2013	23.48	23.68	23.47	23.64
1896	AMEX	PBE	Thu, Jan 3, 2013	23.41	23.61	23.40	23.44
1895	AMEX	PBE	Wed, Jan 2, 2013	23.27	23.52	23.27	23.50
1894	AMEX	PBE	Mon, Dec 31, 2012	22.38	22.84	22.38	22.84
1893	AMEX	PBE	Fri, Dec 28, 2012	22.48	22.72	22.48	22.49
1892	AMEX	PBE	Thu, Dec 27, 2012	22.63	22.86	22.45	22.73
1891	AMEX	PBE	Wed, Dec 26, 2012	22.93	22.93	22.64	22.69
1890	AMEX	PBE	Mon, Dec 24, 2012	22.87	22.92	22.83	22.87
1889	AMEX	PBE	Fri, Dec 21, 2012	22.97	23.08	22.82	22.98
1888	AMEX	PBE	Thu, Dec 20, 2012	23.29	23.32	23.15	23.15
1887	AMEX	PBE	Wed, Dec 19, 2012	23.62	23.62	23.19	23.27
1886	AMEX	PBE	Tue, Dec 18, 2012	23.12	23.54	23.12	23.51
1885	AMEX	PBE	Mon, Dec 17, 2012	23.12	23.21	23.01	23.21
1884	AMEX	PBE	Fri, Dec 14, 2012	23.09	23.18	23.03	23.03
1883	AMEX	PBE	Thu, Dec 13, 2012	23.28	23.38	23.07	23.15
1882	AMEX	PBE	Wed, Dec 12, 2012	23.44	23.54	23.29	23.31
1881	AMEX	PBE	Tue, Dec 11, 2012	23.49	23.60	23.47	23.55
1880	AMEX	PBE	Mon, Dec 10, 2012	23.27	23.32	23.24	23.29
1879	AMEX	PBE	Fri, Dec 7, 2012	23.15	23.15	22.93	23.00
1878	AMEX	PBE	Thu, Dec 6, 2012	23.00	23.20	23.00	23.07
1877	AMEX	PBE	Wed, Dec 5, 2012	23.14	23.17	22.92	23.05
1876	AMEX	PBE	Tue, Dec 4, 2012	23.18	23.21	23.06	23.16
1875	AMEX	PBE	Mon, Dec 3, 2012	23.33	23.33	23.10	23.12
1874	AMEX	PBE	Fri, Nov 30, 2012	23.48	23.48	23.27	23.31
1873	AMEX	PBE	Thu, Nov 29, 2012	23.21	23.46	23.21	23.46
1872	AMEX	PBE	Wed, Nov 28, 2012	22.99	23.14	22.73	23.13
1871	AMEX	PBE	Tue, Nov 27, 2012	23.13	23.24	23.03	23.03
1870	AMEX	PBE	Mon, Nov 26, 2012	22.98	23.09	22.94	23.09
1869	AMEX	PBE	Fri, Nov 23, 2012	23.00	23.20	23.00	23.20
1868	AMEX	PBE	Wed, Nov 21, 2012	22.93	22.96	22.79	22.96
1867	AMEX	PBE	Tue, Nov 20, 2012	22.61	22.82	22.61	22.82
1866	AMEX	PBE	Mon, Nov 19, 2012	22.53	22.56	22.32	22.53
1865	AMEX	PBE	Fri, Nov 16, 2012	21.76	22.22	21.76	22.19
1864	AMEX	PBE	Thu, Nov 15, 2012	21.92	21.92	21.61	21.81
1863	AMEX	PBE	Wed, Nov 14, 2012	22.10	22.11	21.94	21.97
1862	AMEX	PBE	Tue, Nov 13, 2012	22.25	22.60	22.25	22.37
1861	AMEX	PBE	Mon, Nov 12, 2012	22.47	22.60	22.42	22.48
1860	AMEX	PBE	Fri, Nov 9, 2012	22.01	22.42	21.84	22.26
1859	AMEX	PBE	Thu, Nov 8, 2012	22.31	22.31	22.00	22.04
1858	AMEX	PBE	Wed, Nov 7, 2012	22.50	22.63	22.14	22.34
1857	AMEX	PBE	Tue, Nov 6, 2012	22.76	22.86	22.76	22.76
1856	AMEX	PBE	Mon, Nov 5, 2012	22.34	22.66	22.34	22.66
1855	AMEX	PBE	Fri, Nov 2, 2012	22.78	22.78	22.36	22.36
1854	AMEX	PBE	Thu, Nov 1, 2012	22.27	22.77	22.26	22.73
1853	AMEX	PBE	Wed, Oct 31, 2012	22.48	22.48	22.21	22.27
1852	AMEX	PBE	Fri, Oct 26, 2012	22.82	22.82	22.43	22.52
1851	AMEX	PBE	Thu, Oct 25, 2012	22.93	23.01	22.81	22.81
1850	AMEX	PBE	Wed, Oct 24, 2012	22.93	23.00	22.72	22.73
1849	AMEX	PBE	Tue, Oct 23, 2012	22.90	22.90	22.58	22.90
1848	AMEX	PBE	Mon, Oct 22, 2012	23.14	23.15	22.96	23.11
1847	AMEX	PBE	Fri, Oct 19, 2012	23.95	23.95	23.14	23.18
1846	AMEX	PBE	Thu, Oct 18, 2012	24.05	24.15	23.99	24.03
1845	AMEX	PBE	Wed, Oct 17, 2012	23.95	24.37	23.95	24.29
1844	AMEX	PBE	Tue, Oct 16, 2012	23.83	24.06	23.83	23.98
1843	AMEX	PBE	Mon, Oct 15, 2012	23.99	23.99	23.77	23.89
1842	AMEX	PBE	Fri, Oct 12, 2012	24.00	24.10	23.87	23.89
1841	AMEX	PBE	Thu, Oct 11, 2012	24.05	24.19	23.70	24.06
1840	AMEX	PBE	Wed, Oct 10, 2012	23.92	23.98	23.81	23.87
1839	AMEX	PBE	Tue, Oct 9, 2012	24.34	24.43	23.93	23.94
1838	AMEX	PBE	Mon, Oct 8, 2012	24.50	24.53	24.38	24.42
1837	AMEX	PBE	Fri, Oct 5, 2012	24.76	24.84	24.54	24.59
1836	AMEX	PBE	Thu, Oct 4, 2012	24.59	24.60	24.49	24.55
1835	AMEX	PBE	Wed, Oct 3, 2012	24.49	24.57	24.35	24.54
1834	AMEX	PBE	Tue, Oct 2, 2012	24.42	24.57	24.39	24.49
1833	AMEX	PBE	Mon, Oct 1, 2012	24.23	24.47	24.20	24.25
1832	AMEX	PBE	Fri, Sep 28, 2012	24.20	24.28	24.01	24.16
1831	AMEX	PBE	Thu, Sep 27, 2012	24.24	24.32	24.05	24.23
1830	AMEX	PBE	Wed, Sep 26, 2012	24.28	24.28	24.02	24.02
1829	AMEX	PBE	Tue, Sep 25, 2012	24.45	24.71	24.32	24.33
1828	AMEX	PBE	Mon, Sep 24, 2012	24.50	24.52	24.37	24.44
1827	AMEX	PBE	Fri, Sep 21, 2012	24.52	24.63	24.51	24.60
1826	AMEX	PBE	Thu, Sep 20, 2012	24.19	24.45	24.19	24.42
1825	AMEX	PBE	Wed, Sep 19, 2012	24.29	24.43	24.29	24.36
1824	AMEX	PBE	Tue, Sep 18, 2012	24.04	24.30	24.04	24.29
1823	AMEX	PBE	Mon, Sep 17, 2012	23.97	24.20	23.97	24.19
1822	AMEX	PBE	Fri, Sep 14, 2012	23.90	24.20	23.90	24.11
1821	AMEX	PBE	Thu, Sep 13, 2012	23.63	24.00	23.63	23.92
1820	AMEX	PBE	Wed, Sep 12, 2012	23.72	23.82	23.60	23.67
1819	AMEX	PBE	Tue, Sep 11, 2012	23.62	23.75	23.62	23.64
1818	AMEX	PBE	Mon, Sep 10, 2012	23.70	23.76	23.65	23.65
1817	AMEX	PBE	Fri, Sep 7, 2012	23.90	23.90	23.74	23.81
1816	AMEX	PBE	Thu, Sep 6, 2012	23.35	23.89	23.35	23.82
1815	AMEX	PBE	Wed, Sep 5, 2012	23.46	23.47	23.29	23.35
1814	AMEX	PBE	Tue, Sep 4, 2012	23.26	23.55	23.10	23.54
1813	AMEX	PBE	Fri, Aug 31, 2012	23.39	23.39	23.15	23.24
1812	AMEX	PBE	Thu, Aug 30, 2012	23.09	23.25	23.09	23.18
1811	AMEX	PBE	Wed, Aug 29, 2012	23.36	23.41	23.31	23.32
1810	AMEX	PBE	Tue, Aug 28, 2012	23.34	23.37	23.28	23.31
1809	AMEX	PBE	Mon, Aug 27, 2012	23.25	23.41	23.25	23.27
1808	AMEX	PBE	Fri, Aug 24, 2012	23.00	23.35	23.00	23.31
1807	AMEX	PBE	Thu, Aug 23, 2012	23.10	23.10	22.93	23.03
1806	AMEX	PBE	Wed, Aug 22, 2012	22.86	23.11	22.86	23.05
1805	AMEX	PBE	Tue, Aug 21, 2012	23.00	23.17	22.85	22.89
1804	AMEX	PBE	Mon, Aug 20, 2012	22.79	22.87	22.71	22.85
1803	AMEX	PBE	Fri, Aug 17, 2012	22.85	22.91	22.70	22.90
1802	AMEX	PBE	Thu, Aug 16, 2012	22.87	22.94	22.75	22.92
1801	AMEX	PBE	Wed, Aug 15, 2012	22.75	22.94	22.72	22.89
1800	AMEX	PBE	Tue, Aug 14, 2012	22.63	22.78	22.63	22.68
1799	AMEX	PBE	Mon, Aug 13, 2012	22.67	22.68	22.41	22.59
1798	AMEX	PBE	Fri, Aug 10, 2012	22.67	22.73	22.65	22.73
1797	AMEX	PBE	Thu, Aug 9, 2012	22.53	22.76	22.53	22.70
1796	AMEX	PBE	Wed, Aug 8, 2012	22.71	22.77	22.60	22.65
1795	AMEX	PBE	Tue, Aug 7, 2012	22.76	22.87	22.72	22.79
1794	AMEX	PBE	Mon, Aug 6, 2012	22.55	22.75	22.47	22.70
1793	AMEX	PBE	Fri, Aug 3, 2012	22.29	22.68	22.29	22.45
1792	AMEX	PBE	Thu, Aug 2, 2012	22.25	22.25	21.96	22.17
1791	AMEX	PBE	Wed, Aug 1, 2012	23.08	23.08	22.48	22.48
1790	AMEX	PBE	Tue, Jul 31, 2012	23.30	23.34	22.88	22.88
1789	AMEX	PBE	Mon, Jul 30, 2012	23.61	23.65	23.29	23.29
1788	AMEX	PBE	Fri, Jul 27, 2012	23.53	24.06	23.53	23.91
1787	AMEX	PBE	Thu, Jul 26, 2012	23.41	23.49	23.27	23.41
1786	AMEX	PBE	Wed, Jul 25, 2012	22.97	23.12	22.88	23.04
1785	AMEX	PBE	Tue, Jul 24, 2012	23.24	23.24	22.75	22.84
1784	AMEX	PBE	Mon, Jul 23, 2012	23.24	23.37	23.02	23.32
1783	AMEX	PBE	Fri, Jul 20, 2012	23.71	23.83	23.52	23.56
1782	AMEX	PBE	Thu, Jul 19, 2012	23.91	23.92	23.70	23.77
1781	AMEX	PBE	Wed, Jul 18, 2012	23.86	24.13	23.86	23.97
1780	AMEX	PBE	Tue, Jul 17, 2012	23.70	23.94	23.56	23.90
1779	AMEX	PBE	Mon, Jul 16, 2012	23.70	23.76	23.51	23.64
1778	AMEX	PBE	Fri, Jul 13, 2012	23.43	23.69	23.35	23.64
1777	AMEX	PBE	Thu, Jul 12, 2012	22.89	23.41	22.75	23.35
1776	AMEX	PBE	Wed, Jul 11, 2012	23.33	23.33	22.91	23.01
1775	AMEX	PBE	Tue, Jul 10, 2012	23.82	23.86	23.31	23.31
1774	AMEX	PBE	Mon, Jul 9, 2012	23.69	23.76	23.56	23.69
1773	AMEX	PBE	Fri, Jul 6, 2012	23.88	23.88	23.65	23.68
1772	AMEX	PBE	Thu, Jul 5, 2012	23.86	24.12	23.86	24.05
1771	AMEX	PBE	Tue, Jul 3, 2012	23.87	24.10	23.87	24.10
1770	AMEX	PBE	Mon, Jul 2, 2012	23.25	23.90	23.25	23.90
1769	AMEX	PBE	Fri, Jun 29, 2012	22.96	23.25	22.96	23.20
1768	AMEX	PBE	Thu, Jun 28, 2012	22.97	22.97	22.32	22.63
1767	AMEX	PBE	Wed, Jun 27, 2012	22.83	23.11	22.81	23.09
1766	AMEX	PBE	Tue, Jun 26, 2012	22.63	22.78	22.61	22.72
1765	AMEX	PBE	Mon, Jun 25, 2012	22.55	22.64	22.44	22.64
1764	AMEX	PBE	Fri, Jun 22, 2012	22.38	22.90	22.37	22.90
1763	AMEX	PBE	Thu, Jun 21, 2012	22.66	22.70	22.28	22.28
1762	AMEX	PBE	Wed, Jun 20, 2012	22.46	22.54	22.36	22.54
1761	AMEX	PBE	Tue, Jun 19, 2012	22.15	22.56	22.15	22.42
1760	AMEX	PBE	Mon, Jun 18, 2012	21.77	22.15	21.77	22.07
1759	AMEX	PBE	Fri, Jun 15, 2012	21.66	21.91	21.62	21.90
1758	AMEX	PBE	Thu, Jun 14, 2012	21.22	21.72	21.22	21.68
1757	AMEX	PBE	Wed, Jun 13, 2012	21.39	21.53	21.26	21.27
1756	AMEX	PBE	Tue, Jun 12, 2012	21.21	21.45	21.12	21.43
1755	AMEX	PBE	Mon, Jun 11, 2012	21.69	21.69	21.20	21.20
1754	AMEX	PBE	Fri, Jun 8, 2012	21.46	21.58	21.42	21.51
1753	AMEX	PBE	Thu, Jun 7, 2012	21.52	21.73	21.41	21.41
1752	AMEX	PBE	Wed, Jun 6, 2012	21.40	21.47	21.32	21.42
1751	AMEX	PBE	Tue, Jun 5, 2012	20.74	21.50	20.74	21.13
1750	AMEX	PBE	Mon, Jun 4, 2012	20.67	20.90	20.57	20.86
1749	AMEX	PBE	Fri, Jun 1, 2012	20.81	21.03	20.73	20.73
1748	AMEX	PBE	Thu, May 31, 2012	21.53	21.53	21.20	21.36
1747	AMEX	PBE	Wed, May 30, 2012	21.65	21.79	21.61	21.68
1746	AMEX	PBE	Tue, May 29, 2012	21.91	22.06	21.84	21.96
1745	AMEX	PBE	Fri, May 25, 2012	21.81	21.90	21.81	21.88
1744	AMEX	PBE	Thu, May 24, 2012	21.73	21.86	21.64	21.86
1743	AMEX	PBE	Wed, May 23, 2012	21.60	21.73	21.39	21.73
1742	AMEX	PBE	Tue, May 22, 2012	21.71	22.01	21.62	21.69
1741	AMEX	PBE	Mon, May 21, 2012	21.07	21.72	21.07	21.71
1740	AMEX	PBE	Fri, May 18, 2012	21.33	21.33	21.05	21.05
1739	AMEX	PBE	Thu, May 17, 2012	21.85	21.85	21.38	21.39
1738	AMEX	PBE	Wed, May 16, 2012	21.90	22.01	21.81	21.81
1737	AMEX	PBE	Tue, May 15, 2012	21.83	21.93	21.74	21.75
1736	AMEX	PBE	Mon, May 14, 2012	21.83	21.92	21.70	21.92
1735	AMEX	PBE	Fri, May 11, 2012	21.59	22.11	21.59	22.00
1734	AMEX	PBE	Thu, May 10, 2012	21.75	21.85	21.65	21.77
1733	AMEX	PBE	Wed, May 9, 2012	21.49	21.70	21.48	21.59
1732	AMEX	PBE	Tue, May 8, 2012	21.46	21.68	21.31	21.68
1731	AMEX	PBE	Mon, May 7, 2012	21.43	21.73	21.33	21.58
1730	AMEX	PBE	Fri, May 4, 2012	21.61	21.61	21.44	21.44
1729	AMEX	PBE	Thu, May 3, 2012	22.15	22.15	21.82	21.94
1728	AMEX	PBE	Wed, May 2, 2012	22.00	22.26	21.98	22.23
1727	AMEX	PBE	Tue, May 1, 2012	22.12	22.40	22.08	22.17
1726	AMEX	PBE	Mon, Apr 30, 2012	22.42	22.42	22.19	22.23
1725	AMEX	PBE	Fri, Apr 27, 2012	22.14	22.51	22.11	22.46
1724	AMEX	PBE	Thu, Apr 26, 2012	21.95	22.30	21.95	22.26
1723	AMEX	PBE	Wed, Apr 25, 2012	22.01	22.20	21.94	22.19
1722	AMEX	PBE	Tue, Apr 24, 2012	21.69	21.78	21.62	21.70
1721	AMEX	PBE	Mon, Apr 23, 2012	21.74	21.77	21.62	21.77
1720	AMEX	PBE	Fri, Apr 20, 2012	21.83	22.07	21.83	21.92
1719	AMEX	PBE	Thu, Apr 19, 2012	21.56	21.83	21.56	21.69
1718	AMEX	PBE	Wed, Apr 18, 2012	21.49	21.51	21.38	21.50
1717	AMEX	PBE	Tue, Apr 17, 2012	21.17	21.59	21.17	21.51
1716	AMEX	PBE	Mon, Apr 16, 2012	21.44	21.44	20.94	21.13
1715	AMEX	PBE	Fri, Apr 13, 2012	21.63	21.63	21.35	21.36
1714	AMEX	PBE	Thu, Apr 12, 2012	21.59	21.73	21.58	21.69
1713	AMEX	PBE	Wed, Apr 11, 2012	21.39	21.61	21.39	21.54
1712	AMEX	PBE	Tue, Apr 10, 2012	21.86	21.90	21.21	21.25
1711	AMEX	PBE	Mon, Apr 9, 2012	22.12	22.17	22.03	22.05
1710	AMEX	PBE	Thu, Apr 5, 2012	22.31	22.61	22.31	22.59
1709	AMEX	PBE	Wed, Apr 4, 2012	22.73	22.73	22.43	22.50
1708	AMEX	PBE	Tue, Apr 3, 2012	22.97	22.97	22.78	22.85
1707	AMEX	PBE	Mon, Apr 2, 2012	22.52	22.91	22.52	22.89
1706	AMEX	PBE	Fri, Mar 30, 2012	22.77	22.77	22.59	22.68
1705	AMEX	PBE	Thu, Mar 29, 2012	22.62	22.77	22.59	22.72
1704	AMEX	PBE	Wed, Mar 28, 2012	23.03	23.13	22.69	22.83
1703	AMEX	PBE	Tue, Mar 27, 2012	22.99	23.08	22.98	22.98
1702	AMEX	PBE	Mon, Mar 26, 2012	22.68	23.08	22.68	23.02
1701	AMEX	PBE	Fri, Mar 23, 2012	22.53	22.56	22.39	22.52
1700	AMEX	PBE	Thu, Mar 22, 2012	22.38	22.49	22.22	22.49
1699	AMEX	PBE	Wed, Mar 21, 2012	22.40	22.56	22.37	22.51
1698	AMEX	PBE	Tue, Mar 20, 2012	22.47	22.59	22.38	22.40
1697	AMEX	PBE	Mon, Mar 19, 2012	22.62	22.79	22.59	22.69
1696	AMEX	PBE	Fri, Mar 16, 2012	22.39	22.51	22.35	22.41
1695	AMEX	PBE	Thu, Mar 15, 2012	22.32	22.44	22.31	22.43
1694	AMEX	PBE	Wed, Mar 14, 2012	22.30	22.38	22.21	22.26
1693	AMEX	PBE	Tue, Mar 13, 2012	22.17	22.34	22.07	22.34
1692	AMEX	PBE	Mon, Mar 12, 2012	22.18	22.20	21.99	22.03
1691	AMEX	PBE	Fri, Mar 9, 2012	22.13	22.27	22.09	22.10
1690	AMEX	PBE	Thu, Mar 8, 2012	21.75	22.16	21.75	22.13
1689	AMEX	PBE	Wed, Mar 7, 2012	21.70	21.75	21.58	21.74
1688	AMEX	PBE	Tue, Mar 6, 2012	21.92	21.92	21.52	21.58
1687	AMEX	PBE	Mon, Mar 5, 2012	22.23	22.23	21.95	22.09
1686	AMEX	PBE	Fri, Mar 2, 2012	22.26	22.47	22.15	22.23
1685	AMEX	PBE	Thu, Mar 1, 2012	22.27	22.46	22.23	22.38
1684	AMEX	PBE	Wed, Feb 29, 2012	22.48	22.59	22.19	22.19
1683	AMEX	PBE	Tue, Feb 28, 2012	22.25	22.54	22.25	22.44
1682	AMEX	PBE	Mon, Feb 27, 2012	22.32	22.45	22.15	22.37
1681	AMEX	PBE	Fri, Feb 24, 2012	22.31	22.55	22.31	22.47
1680	AMEX	PBE	Thu, Feb 23, 2012	22.01	22.45	22.01	22.42
1679	AMEX	PBE	Wed, Feb 22, 2012	22.00	22.13	21.90	22.02
1678	AMEX	PBE	Tue, Feb 21, 2012	22.56	22.57	22.06	22.11
1677	AMEX	PBE	Fri, Feb 17, 2012	22.94	22.94	22.45	22.46
1676	AMEX	PBE	Thu, Feb 16, 2012	22.62	23.02	22.62	22.97
1675	AMEX	PBE	Wed, Feb 15, 2012	22.71	22.76	22.50	22.58
1674	AMEX	PBE	Tue, Feb 14, 2012	22.68	22.69	22.54	22.59
1673	AMEX	PBE	Mon, Feb 13, 2012	22.51	22.77	22.51	22.75
1672	AMEX	PBE	Fri, Feb 10, 2012	22.42	22.42	22.27	22.37
1671	AMEX	PBE	Thu, Feb 9, 2012	22.69	22.69	22.43	22.55
1670	AMEX	PBE	Wed, Feb 8, 2012	22.87	22.87	22.57	22.74
1669	AMEX	PBE	Tue, Feb 7, 2012	23.03	23.05	22.85	22.92
1668	AMEX	PBE	Mon, Feb 6, 2012	22.64	23.08	22.64	23.05
1667	AMEX	PBE	Fri, Feb 3, 2012	22.80	23.07	22.77	22.86
1666	AMEX	PBE	Thu, Feb 2, 2012	22.38	22.73	22.38	22.66
1665	AMEX	PBE	Wed, Feb 1, 2012	21.97	22.48	21.97	22.43
1664	AMEX	PBE	Tue, Jan 31, 2012	21.90	21.97	21.75	21.89
1663	AMEX	PBE	Mon, Jan 30, 2012	21.64	21.81	21.58	21.76
1662	AMEX	PBE	Fri, Jan 27, 2012	21.46	21.86	21.46	21.77
1661	AMEX	PBE	Thu, Jan 26, 2012	21.77	21.77	21.44	21.51
1660	AMEX	PBE	Wed, Jan 25, 2012	21.49	21.78	21.49	21.73
1659	AMEX	PBE	Tue, Jan 24, 2012	21.17	21.47	21.17	21.41
1658	AMEX	PBE	Mon, Jan 23, 2012	21.30	21.44	21.11	21.17
1657	AMEX	PBE	Fri, Jan 20, 2012	21.41	21.49	21.27	21.33
1656	AMEX	PBE	Thu, Jan 19, 2012	21.45	21.58	21.45	21.53
1655	AMEX	PBE	Wed, Jan 18, 2012	21.39	21.56	21.32	21.56
1654	AMEX	PBE	Tue, Jan 17, 2012	21.46	21.49	21.35	21.40
1653	AMEX	PBE	Fri, Jan 13, 2012	21.00	21.30	20.99	21.25
1652	AMEX	PBE	Thu, Jan 12, 2012	21.15	21.31	21.02	21.28
1651	AMEX	PBE	Wed, Jan 11, 2012	21.11	21.16	20.83	21.11
1650	AMEX	PBE	Tue, Jan 10, 2012	20.90	21.08	20.90	21.03
1649	AMEX	PBE	Mon, Jan 9, 2012	20.58	20.73	20.58	20.65
1648	AMEX	PBE	Fri, Jan 6, 2012	20.44	20.66	20.39	20.58
1647	AMEX	PBE	Thu, Jan 5, 2012	19.93	20.54	19.93	20.40
1646	AMEX	PBE	Wed, Jan 4, 2012	20.11	20.15	20.05	20.08
1645	AMEX	PBE	Tue, Jan 3, 2012	20.32	20.51	20.18	20.18
1644	AMEX	PBE	Fri, Dec 30, 2011	20.04	20.16	20.01	20.06
1643	AMEX	PBE	Thu, Dec 29, 2011	19.80	20.08	19.80	20.08
1642	AMEX	PBE	Wed, Dec 28, 2011	20.14	20.14	19.78	19.78
1641	AMEX	PBE	Tue, Dec 27, 2011	19.85	20.15	19.85	20.11
1640	AMEX	PBE	Fri, Dec 23, 2011	19.90	19.99	19.90	19.92
1639	AMEX	PBE	Thu, Dec 22, 2011	19.82	19.98	19.82	19.90
1638	AMEX	PBE	Wed, Dec 21, 2011	19.63	19.79	19.51	19.74
1637	AMEX	PBE	Tue, Dec 20, 2011	19.40	19.70	19.40	19.70
1636	AMEX	PBE	Mon, Dec 19, 2011	19.24	19.50	19.05	19.06
1635	AMEX	PBE	Fri, Dec 16, 2011	19.17	19.31	19.08	19.16
1634	AMEX	PBE	Thu, Dec 15, 2011	19.19	19.19	18.88	19.01
1633	AMEX	PBE	Wed, Dec 14, 2011	18.93	19.02	18.80	18.98
1632	AMEX	PBE	Tue, Dec 13, 2011	19.14	19.37	18.91	18.99
1631	AMEX	PBE	Mon, Dec 12, 2011	19.12	19.15	19.00	19.15
1630	AMEX	PBE	Fri, Dec 9, 2011	19.02	19.48	19.02	19.37
1629	AMEX	PBE	Thu, Dec 8, 2011	19.29	19.40	19.06	19.06
1628	AMEX	PBE	Wed, Dec 7, 2011	19.42	19.51	19.19	19.41
1627	AMEX	PBE	Tue, Dec 6, 2011	19.64	19.65	19.48	19.52
1626	AMEX	PBE	Mon, Dec 5, 2011	19.61	19.79	19.56	19.63
1625	AMEX	PBE	Fri, Dec 2, 2011	19.81	19.81	19.51	19.53
1624	AMEX	PBE	Thu, Dec 1, 2011	19.46	19.70	19.39	19.62
1623	AMEX	PBE	Wed, Nov 30, 2011	19.13	19.56	19.11	19.53
1622	AMEX	PBE	Tue, Nov 29, 2011	18.90	18.97	18.72	18.77
1621	AMEX	PBE	Mon, Nov 28, 2011	18.48	18.89	18.48	18.89
1620	AMEX	PBE	Fri, Nov 25, 2011	18.20	18.26	18.07	18.07
1619	AMEX	PBE	Wed, Nov 23, 2011	18.39	18.43	18.25	18.29
1618	AMEX	PBE	Tue, Nov 22, 2011	18.37	18.71	18.37	18.61
1617	AMEX	PBE	Mon, Nov 21, 2011	18.22	18.43	18.17	18.36
1616	AMEX	PBE	Fri, Nov 18, 2011	18.73	18.80	18.50	18.50
1615	AMEX	PBE	Thu, Nov 17, 2011	18.95	19.07	18.64	18.66
1614	AMEX	PBE	Wed, Nov 16, 2011	19.24	19.41	19.05	19.06
1613	AMEX	PBE	Tue, Nov 15, 2011	19.21	19.45	19.18	19.41
1612	AMEX	PBE	Mon, Nov 14, 2011	19.13	19.44	19.13	19.32
1611	AMEX	PBE	Fri, Nov 11, 2011	19.16	19.42	19.01	19.36
1610	AMEX	PBE	Thu, Nov 10, 2011	19.37	19.37	18.84	18.96
1609	AMEX	PBE	Wed, Nov 9, 2011	19.15	19.35	19.00	19.00
1608	AMEX	PBE	Tue, Nov 8, 2011	19.51	19.64	19.27	19.60
1607	AMEX	PBE	Mon, Nov 7, 2011	19.41	19.58	19.16	19.49
1606	AMEX	PBE	Fri, Nov 4, 2011	19.49	19.63	19.47	19.50
1605	AMEX	PBE	Thu, Nov 3, 2011	19.67	19.70	19.42	19.64
1604	AMEX	PBE	Wed, Nov 2, 2011	19.42	19.55	19.29	19.52
1603	AMEX	PBE	Tue, Nov 1, 2011	19.56	19.80	19.38	19.50
1602	AMEX	PBE	Mon, Oct 31, 2011	20.49	20.59	20.32	20.32
1601	AMEX	PBE	Fri, Oct 28, 2011	20.81	20.83	20.69	20.71
1600	AMEX	PBE	Thu, Oct 27, 2011	20.53	20.79	20.29	20.40
1599	AMEX	PBE	Wed, Oct 26, 2011	20.14	20.18	19.61	19.98
1598	AMEX	PBE	Tue, Oct 25, 2011	20.08	20.09	19.74	19.74
1597	AMEX	PBE	Mon, Oct 24, 2011	19.99	20.37	19.99	20.37
1596	AMEX	PBE	Fri, Oct 21, 2011	19.49	19.89	19.49	19.89
1595	AMEX	PBE	Thu, Oct 20, 2011	19.20	19.33	18.90	19.27
1594	AMEX	PBE	Wed, Oct 19, 2011	19.31	19.45	19.10	19.10
1593	AMEX	PBE	Tue, Oct 18, 2011	19.04	19.43	18.89	19.33
1592	AMEX	PBE	Mon, Oct 17, 2011	19.62	19.64	19.12	19.17
1591	AMEX	PBE	Fri, Oct 14, 2011	19.71	19.71	19.46	19.70
1590	AMEX	PBE	Thu, Oct 13, 2011	19.28	19.61	19.25	19.53
1589	AMEX	PBE	Wed, Oct 12, 2011	19.44	19.57	19.31	19.35
1588	AMEX	PBE	Tue, Oct 11, 2011	19.22	19.49	19.22	19.32
1587	AMEX	PBE	Mon, Oct 10, 2011	19.04	19.35	19.04	19.33
1586	AMEX	PBE	Fri, Oct 7, 2011	19.22	19.22	18.77	18.89
1585	AMEX	PBE	Thu, Oct 6, 2011	18.75	19.32	18.69	19.32
1584	AMEX	PBE	Wed, Oct 5, 2011	18.27	18.80	18.22	18.77
1583	AMEX	PBE	Tue, Oct 4, 2011	17.45	18.28	17.30	18.28
1582	AMEX	PBE	Mon, Oct 3, 2011	18.19	18.50	17.73	17.75
1581	AMEX	PBE	Fri, Sep 30, 2011	18.39	18.63	18.31	18.31
1580	AMEX	PBE	Thu, Sep 29, 2011	18.85	18.91	18.18	18.57
1579	AMEX	PBE	Wed, Sep 28, 2011	19.25	19.31	18.53	18.53
1578	AMEX	PBE	Tue, Sep 27, 2011	19.03	19.40	19.01	19.07
1577	AMEX	PBE	Mon, Sep 26, 2011	18.79	18.82	18.41	18.82
1576	AMEX	PBE	Fri, Sep 23, 2011	18.26	18.68	18.25	18.67
1575	AMEX	PBE	Thu, Sep 22, 2011	18.25	18.58	18.08	18.34
1574	AMEX	PBE	Wed, Sep 21, 2011	19.50	19.52	18.91	18.92
1573	AMEX	PBE	Tue, Sep 20, 2011	19.40	19.76	19.38	19.38
1572	AMEX	PBE	Mon, Sep 19, 2011	19.35	19.56	19.27	19.39
1571	AMEX	PBE	Fri, Sep 16, 2011	19.62	19.89	19.58	19.66
1570	AMEX	PBE	Thu, Sep 15, 2011	19.56	19.72	19.36	19.68
1569	AMEX	PBE	Wed, Sep 14, 2011	19.26	19.62	19.13	19.42
1568	AMEX	PBE	Tue, Sep 13, 2011	18.94	19.21	18.88	19.17
1567	AMEX	PBE	Mon, Sep 12, 2011	18.63	18.98	18.59	18.96
1566	AMEX	PBE	Fri, Sep 9, 2011	19.32	19.32	18.75	18.87
1565	AMEX	PBE	Thu, Sep 8, 2011	19.61	19.85	19.40	19.49
1564	AMEX	PBE	Wed, Sep 7, 2011	19.39	19.76	19.34	19.76
1563	AMEX	PBE	Tue, Sep 6, 2011	18.39	19.10	18.35	19.09
1562	AMEX	PBE	Fri, Sep 2, 2011	19.02	19.37	18.84	18.93
1561	AMEX	PBE	Thu, Sep 1, 2011	19.71	19.96	19.32	19.34
1560	AMEX	PBE	Wed, Aug 31, 2011	19.84	20.04	19.60	19.76
1559	AMEX	PBE	Tue, Aug 30, 2011	19.42	19.87	19.37	19.82
1558	AMEX	PBE	Mon, Aug 29, 2011	19.17	19.58	19.02	19.58
1557	AMEX	PBE	Fri, Aug 26, 2011	18.22	18.97	18.09	18.93
1556	AMEX	PBE	Thu, Aug 25, 2011	18.86	18.94	18.41	18.41
1555	AMEX	PBE	Wed, Aug 24, 2011	18.45	18.82	18.41	18.81
1554	AMEX	PBE	Tue, Aug 23, 2011	17.77	18.54	17.72	18.53
1553	AMEX	PBE	Mon, Aug 22, 2011	18.11	18.31	17.77	17.82
1552	AMEX	PBE	Fri, Aug 19, 2011	17.80	18.34	17.73	18.00
1551	AMEX	PBE	Thu, Aug 18, 2011	18.36	18.50	17.93	18.05
1550	AMEX	PBE	Wed, Aug 17, 2011	19.18	19.35	18.77	18.95
1549	AMEX	PBE	Tue, Aug 16, 2011	18.98	19.15	18.83	19.02
1548	AMEX	PBE	Mon, Aug 15, 2011	18.75	19.21	18.75	19.20
1547	AMEX	PBE	Fri, Aug 12, 2011	18.43	18.75	18.23	18.66
1546	AMEX	PBE	Thu, Aug 11, 2011	17.53	18.48	17.50	18.23
1545	AMEX	PBE	Wed, Aug 10, 2011	18.23	18.30	17.57	17.57
1544	AMEX	PBE	Tue, Aug 9, 2011	17.54	18.52	17.32	18.50
1543	AMEX	PBE	Mon, Aug 8, 2011	18.01	18.38	17.35	17.43
1542	AMEX	PBE	Fri, Aug 5, 2011	18.89	19.00	17.98	18.64
1541	AMEX	PBE	Thu, Aug 4, 2011	19.79	19.79	18.75	18.76
1540	AMEX	PBE	Wed, Aug 3, 2011	20.13	20.20	19.38	20.03
1539	AMEX	PBE	Tue, Aug 2, 2011	20.66	20.99	20.13	20.13
1538	AMEX	PBE	Mon, Aug 1, 2011	21.35	21.43	20.58	20.75
1537	AMEX	PBE	Fri, Jul 29, 2011	20.86	21.25	20.65	21.08
1536	AMEX	PBE	Thu, Jul 28, 2011	21.05	21.38	21.00	21.06
1535	AMEX	PBE	Wed, Jul 27, 2011	21.67	21.75	21.09	21.14
1534	AMEX	PBE	Tue, Jul 26, 2011	22.21	22.23	21.90	21.92
1533	AMEX	PBE	Mon, Jul 25, 2011	22.49	22.58	22.35	22.38
1532	AMEX	PBE	Fri, Jul 22, 2011	22.63	22.81	22.52	22.75
1531	AMEX	PBE	Thu, Jul 21, 2011	22.32	22.73	22.32	22.66
1530	AMEX	PBE	Wed, Jul 20, 2011	22.31	22.33	22.07	22.19
1529	AMEX	PBE	Tue, Jul 19, 2011	22.11	22.39	22.11	22.39
1528	AMEX	PBE	Mon, Jul 18, 2011	22.21	22.21	21.78	21.98
1527	AMEX	PBE	Fri, Jul 15, 2011	22.33	22.33	22.20	22.29
1526	AMEX	PBE	Thu, Jul 14, 2011	22.53	22.70	22.28	22.36
1525	AMEX	PBE	Wed, Jul 13, 2011	22.42	22.72	22.42	22.48
1524	AMEX	PBE	Tue, Jul 12, 2011	22.25	22.51	22.22	22.31
1523	AMEX	PBE	Mon, Jul 11, 2011	22.65	22.65	22.29	22.34
1522	AMEX	PBE	Fri, Jul 8, 2011	22.67	22.89	22.61	22.89
1521	AMEX	PBE	Thu, Jul 7, 2011	22.88	22.88	22.58	22.81
1520	AMEX	PBE	Wed, Jul 6, 2011	22.70	22.86	22.68	22.79
1519	AMEX	PBE	Tue, Jul 5, 2011	22.69	22.70	22.54	22.68
1518	AMEX	PBE	Fri, Jul 1, 2011	22.42	22.68	22.37	22.65
1517	AMEX	PBE	Thu, Jun 30, 2011	22.41	22.54	22.41	22.42
1516	AMEX	PBE	Wed, Jun 29, 2011	22.36	22.41	22.25	22.33
1515	AMEX	PBE	Tue, Jun 28, 2011	21.98	22.35	21.94	22.31
1514	AMEX	PBE	Mon, Jun 27, 2011	21.68	21.95	21.52	21.92
1513	AMEX	PBE	Fri, Jun 24, 2011	21.98	21.98	21.62	21.70
1512	AMEX	PBE	Thu, Jun 23, 2011	21.78	22.17	21.61	22.17
1511	AMEX	PBE	Wed, Jun 22, 2011	22.08	22.30	22.05	22.05
1510	AMEX	PBE	Tue, Jun 21, 2011	21.76	22.17	21.76	22.15
1509	AMEX	PBE	Mon, Jun 20, 2011	21.41	21.77	21.41	21.68
1508	AMEX	PBE	Fri, Jun 17, 2011	21.76	21.91	21.41	21.45
1507	AMEX	PBE	Thu, Jun 16, 2011	21.54	21.68	21.38	21.56
1506	AMEX	PBE	Wed, Jun 15, 2011	21.59	21.98	21.51	21.51
1505	AMEX	PBE	Tue, Jun 14, 2011	21.78	21.91	21.70	21.84
1504	AMEX	PBE	Mon, Jun 13, 2011	21.75	21.83	21.52	21.58
1503	AMEX	PBE	Fri, Jun 10, 2011	22.08	22.11	21.65	21.65
1502	AMEX	PBE	Thu, Jun 9, 2011	22.16	22.36	22.02	22.20
1501	AMEX	PBE	Wed, Jun 8, 2011	22.17	22.24	22.07	22.14
1500	AMEX	PBE	Tue, Jun 7, 2011	22.28	22.42	22.19	22.27
1499	AMEX	PBE	Mon, Jun 6, 2011	22.36	22.46	22.15	22.16
1498	AMEX	PBE	Fri, Jun 3, 2011	22.50	22.67	22.41	22.41
1497	AMEX	PBE	Thu, Jun 2, 2011	22.69	22.87	22.65	22.78
1496	AMEX	PBE	Wed, Jun 1, 2011	23.24	23.25	22.71	22.71
1495	AMEX	PBE	Tue, May 31, 2011	23.37	23.37	23.02	23.26
1494	AMEX	PBE	Fri, May 27, 2011	23.11	23.16	23.02	23.16
1493	AMEX	PBE	Thu, May 26, 2011	22.77	23.03	22.65	23.02
1492	AMEX	PBE	Wed, May 25, 2011	22.51	22.86	22.46	22.79
1491	AMEX	PBE	Tue, May 24, 2011	22.93	22.93	22.57	22.58
1490	AMEX	PBE	Mon, May 23, 2011	23.14	23.14	22.71	22.85
1489	AMEX	PBE	Fri, May 20, 2011	23.22	23.33	23.07	23.21
1488	AMEX	PBE	Thu, May 19, 2011	23.39	23.42	23.00	23.26
1487	AMEX	PBE	Wed, May 18, 2011	23.08	23.34	23.05	23.31
1486	AMEX	PBE	Tue, May 17, 2011	23.08	23.12	22.93	23.08
1485	AMEX	PBE	Mon, May 16, 2011	23.35	23.44	23.19	23.20
1484	AMEX	PBE	Fri, May 13, 2011	23.67	23.79	23.40	23.45
1483	AMEX	PBE	Thu, May 12, 2011	23.24	23.72	23.09	23.67
1482	AMEX	PBE	Wed, May 11, 2011	23.52	23.52	23.17	23.33
1481	AMEX	PBE	Tue, May 10, 2011	23.46	23.52	23.25	23.50
1480	AMEX	PBE	Mon, May 9, 2011	23.12	23.39	23.01	23.38
1479	AMEX	PBE	Fri, May 6, 2011	22.93	23.23	22.89	22.99
1478	AMEX	PBE	Thu, May 5, 2011	22.81	23.01	22.64	22.66
1477	AMEX	PBE	Wed, May 4, 2011	23.25	23.25	22.78	22.85
1476	AMEX	PBE	Tue, May 3, 2011	23.23	23.23	22.90	23.07
1475	AMEX	PBE	Mon, May 2, 2011	23.48	23.48	23.15	23.19
1474	AMEX	PBE	Fri, Apr 29, 2011	23.39	23.45	23.18	23.18
1473	AMEX	PBE	Thu, Apr 28, 2011	23.37	23.37	23.20	23.33
1472	AMEX	PBE	Wed, Apr 27, 2011	23.05	23.31	23.00	23.29
1471	AMEX	PBE	Tue, Apr 26, 2011	22.76	23.15	22.76	23.04
1470	AMEX	PBE	Mon, Apr 25, 2011	22.70	22.70	22.41	22.58
1469	AMEX	PBE	Thu, Apr 21, 2011	22.60	22.72	22.58	22.64
1468	AMEX	PBE	Wed, Apr 20, 2011	22.36	22.45	22.29	22.45
1467	AMEX	PBE	Tue, Apr 19, 2011	22.13	22.13	21.93	22.02
1466	AMEX	PBE	Mon, Apr 18, 2011	22.45	22.45	21.87	22.05
1465	AMEX	PBE	Fri, Apr 15, 2011	22.20	22.45	22.13	22.45
1464	AMEX	PBE	Thu, Apr 14, 2011	21.92	22.21	21.87	22.21
1463	AMEX	PBE	Wed, Apr 13, 2011	22.01	22.12	21.89	22.04
1462	AMEX	PBE	Tue, Apr 12, 2011	21.94	22.00	21.83	21.91
1461	AMEX	PBE	Mon, Apr 11, 2011	21.99	22.15	21.91	22.02
1460	AMEX	PBE	Fri, Apr 8, 2011	22.04	22.08	21.81	21.93
1459	AMEX	PBE	Thu, Apr 7, 2011	22.21	22.26	21.97	21.99
1458	AMEX	PBE	Wed, Apr 6, 2011	22.29	22.36	22.13	22.19
1457	AMEX	PBE	Tue, Apr 5, 2011	22.07	22.30	21.99	22.16
1456	AMEX	PBE	Mon, Apr 4, 2011	22.10	22.13	22.00	22.06
1455	AMEX	PBE	Fri, Apr 1, 2011	21.97	21.97	21.81	21.93
1454	AMEX	PBE	Thu, Mar 31, 2011	21.78	21.79	21.66	21.78
1453	AMEX	PBE	Wed, Mar 30, 2011	21.42	21.65	21.36	21.62
1452	AMEX	PBE	Tue, Mar 29, 2011	20.90	21.28	20.90	21.24
1451	AMEX	PBE	Mon, Mar 28, 2011	21.05	21.14	20.95	20.98
1450	AMEX	PBE	Fri, Mar 25, 2011	21.02	21.30	21.02	21.05
1449	AMEX	PBE	Thu, Mar 24, 2011	20.81	21.02	20.75	21.01
1448	AMEX	PBE	Wed, Mar 23, 2011	20.63	20.76	20.50	20.73
1447	AMEX	PBE	Tue, Mar 22, 2011	21.00	21.00	20.64	20.70
1446	AMEX	PBE	Mon, Mar 21, 2011	21.05	21.05	20.75	20.80
1445	AMEX	PBE	Fri, Mar 18, 2011	20.54	20.74	20.51	20.56
1444	AMEX	PBE	Thu, Mar 17, 2011	20.39	20.55	20.37	20.38
1443	AMEX	PBE	Wed, Mar 16, 2011	20.46	20.64	20.25	20.27
1442	AMEX	PBE	Tue, Mar 15, 2011	20.27	20.62	20.18	20.53
1441	AMEX	PBE	Mon, Mar 14, 2011	20.72	20.92	20.68	20.79
1440	AMEX	PBE	Fri, Mar 11, 2011	20.52	20.94	20.51	20.89
1439	AMEX	PBE	Thu, Mar 10, 2011	20.94	20.94	20.61	20.64
1438	AMEX	PBE	Wed, Mar 9, 2011	21.16	21.24	21.01	21.14
1437	AMEX	PBE	Tue, Mar 8, 2011	20.89	21.27	20.83	21.20
1436	AMEX	PBE	Mon, Mar 7, 2011	21.20	21.26	20.72	20.91
1435	AMEX	PBE	Fri, Mar 4, 2011	21.11	21.25	21.07	21.19
1434	AMEX	PBE	Thu, Mar 3, 2011	21.05	21.24	20.95	21.24
1433	AMEX	PBE	Wed, Mar 2, 2011	20.75	20.98	20.75	20.88
1432	AMEX	PBE	Tue, Mar 1, 2011	21.00	21.14	20.69	20.78
1431	AMEX	PBE	Mon, Feb 28, 2011	21.00	21.16	20.92	21.04
1430	AMEX	PBE	Fri, Feb 25, 2011	20.73	21.13	20.73	21.10
1429	AMEX	PBE	Thu, Feb 24, 2011	20.59	20.95	20.58	20.80
1428	AMEX	PBE	Wed, Feb 23, 2011	20.97	21.16	20.69	20.69
1427	AMEX	PBE	Tue, Feb 22, 2011	21.24	21.50	21.00	21.06
1426	AMEX	PBE	Fri, Feb 18, 2011	21.44	21.52	21.40	21.46
1425	AMEX	PBE	Thu, Feb 17, 2011	21.33	21.50	21.33	21.47
1424	AMEX	PBE	Wed, Feb 16, 2011	21.51	21.51	21.37	21.46
1423	AMEX	PBE	Tue, Feb 15, 2011	21.48	21.48	21.36	21.41
1422	AMEX	PBE	Mon, Feb 14, 2011	21.46	21.49	21.15	21.44
1421	AMEX	PBE	Fri, Feb 11, 2011	21.17	21.45	21.17	21.42
1420	AMEX	PBE	Thu, Feb 10, 2011	21.02	21.31	21.02	21.25
1419	AMEX	PBE	Wed, Feb 9, 2011	21.20	21.37	21.07	21.14
1418	AMEX	PBE	Tue, Feb 8, 2011	21.22	21.36	21.21	21.35
1417	AMEX	PBE	Mon, Feb 7, 2011	21.13	21.46	21.13	21.21
1416	AMEX	PBE	Fri, Feb 4, 2011	21.33	21.33	21.13	21.21
1415	AMEX	PBE	Thu, Feb 3, 2011	21.33	21.36	21.10	21.28
1414	AMEX	PBE	Wed, Feb 2, 2011	21.41	21.54	21.38	21.38
1413	AMEX	PBE	Tue, Feb 1, 2011	21.44	21.56	21.33	21.48
1412	AMEX	PBE	Mon, Jan 31, 2011	20.91	21.31	20.91	21.21
1411	AMEX	PBE	Fri, Jan 28, 2011	21.46	21.46	20.84	20.86
1410	AMEX	PBE	Thu, Jan 27, 2011	21.54	21.54	21.40	21.46
1409	AMEX	PBE	Wed, Jan 26, 2011	21.29	21.54	21.25	21.54
1408	AMEX	PBE	Tue, Jan 25, 2011	21.28	21.28	21.08	21.21
1407	AMEX	PBE	Mon, Jan 24, 2011	21.15	21.49	21.06	21.36
1406	AMEX	PBE	Fri, Jan 21, 2011	21.47	21.47	21.15	21.18
1405	AMEX	PBE	Thu, Jan 20, 2011	21.37	21.42	21.22	21.36
1404	AMEX	PBE	Wed, Jan 19, 2011	21.95	22.04	21.37	21.46
1403	AMEX	PBE	Tue, Jan 18, 2011	21.77	22.02	21.68	21.99
1402	AMEX	PBE	Fri, Jan 14, 2011	21.68	21.68	21.61	21.67
1401	AMEX	PBE	Thu, Jan 13, 2011	21.73	21.80	21.66	21.68
1400	AMEX	PBE	Wed, Jan 12, 2011	21.74	21.74	21.60	21.71
1399	AMEX	PBE	Tue, Jan 11, 2011	21.49	21.67	21.49	21.62
1398	AMEX	PBE	Mon, Jan 10, 2011	21.48	21.51	21.24	21.45
1397	AMEX	PBE	Fri, Jan 7, 2011	21.79	21.79	21.37	21.53
1396	AMEX	PBE	Thu, Jan 6, 2011	21.69	21.70	21.55	21.60
1395	AMEX	PBE	Wed, Jan 5, 2011	21.45	21.69	21.45	21.64
1394	AMEX	PBE	Tue, Jan 4, 2011	21.65	21.70	21.34	21.49
1393	AMEX	PBE	Mon, Jan 3, 2011	21.98	21.98	21.61	21.63
1392	AMEX	PBE	Fri, Dec 31, 2010	21.93	21.97	21.85	21.89
1391	AMEX	PBE	Thu, Dec 30, 2010	22.03	22.09	21.99	22.02
1390	AMEX	PBE	Wed, Dec 29, 2010	22.09	22.15	22.04	22.04
1389	AMEX	PBE	Tue, Dec 28, 2010	22.28	22.28	22.05	22.05
1388	AMEX	PBE	Mon, Dec 27, 2010	22.20	22.23	22.01	22.16
1387	AMEX	PBE	Thu, Dec 23, 2010	22.28	22.28	22.08	22.16
1386	AMEX	PBE	Wed, Dec 22, 2010	22.06	22.24	22.06	22.18
1385	AMEX	PBE	Tue, Dec 21, 2010	22.25	22.25	22.05	22.09
1384	AMEX	PBE	Mon, Dec 20, 2010	22.17	22.17	21.83	22.04
1383	AMEX	PBE	Fri, Dec 17, 2010	21.77	21.94	21.68	21.88
1382	AMEX	PBE	Thu, Dec 16, 2010	21.52	21.81	21.48	21.78
1381	AMEX	PBE	Wed, Dec 15, 2010	21.32	21.68	21.30	21.49
1380	AMEX	PBE	Tue, Dec 14, 2010	21.28	21.37	21.14	21.32
1379	AMEX	PBE	Mon, Dec 13, 2010	21.08	21.17	21.06	21.09
1378	AMEX	PBE	Fri, Dec 10, 2010	20.79	21.00	20.77	20.95
1377	AMEX	PBE	Thu, Dec 9, 2010	20.88	20.88	20.63	20.64
1376	AMEX	PBE	Wed, Dec 8, 2010	20.72	20.72	20.60	20.67
1375	AMEX	PBE	Tue, Dec 7, 2010	20.76	20.81	20.65	20.65
1374	AMEX	PBE	Mon, Dec 6, 2010	20.49	20.58	20.46	20.56
1373	AMEX	PBE	Fri, Dec 3, 2010	20.50	20.59	20.50	20.54
1372	AMEX	PBE	Thu, Dec 2, 2010	20.37	20.58	20.28	20.58
1371	AMEX	PBE	Wed, Dec 1, 2010	20.30	20.46	20.30	20.36
1370	AMEX	PBE	Tue, Nov 30, 2010	20.13	20.22	20.06	20.10
1369	AMEX	PBE	Mon, Nov 29, 2010	20.30	20.35	20.02	20.32
1368	AMEX	PBE	Fri, Nov 26, 2010	20.36	20.48	20.35	20.43
1367	AMEX	PBE	Wed, Nov 24, 2010	20.22	20.55	20.22	20.49
1366	AMEX	PBE	Tue, Nov 23, 2010	20.17	20.18	19.94	20.07
1365	AMEX	PBE	Mon, Nov 22, 2010	20.35	20.47	20.14	20.33
1364	AMEX	PBE	Fri, Nov 19, 2010	20.18	20.39	20.18	20.38
1363	AMEX	PBE	Thu, Nov 18, 2010	20.14	20.34	20.12	20.23
1362	AMEX	PBE	Wed, Nov 17, 2010	19.93	19.99	19.92	19.95
1361	AMEX	PBE	Tue, Nov 16, 2010	19.99	20.11	19.79	19.86
1360	AMEX	PBE	Mon, Nov 15, 2010	20.09	20.29	20.09	20.14
1359	AMEX	PBE	Fri, Nov 12, 2010	20.14	20.20	19.99	20.08
1358	AMEX	PBE	Thu, Nov 11, 2010	20.09	20.33	20.09	20.27
1357	AMEX	PBE	Wed, Nov 10, 2010	20.05	20.30	20.02	20.30
1356	AMEX	PBE	Tue, Nov 9, 2010	20.44	20.44	20.07	20.09
1355	AMEX	PBE	Mon, Nov 8, 2010	20.34	20.43	20.28	20.36
1354	AMEX	PBE	Fri, Nov 5, 2010	20.44	20.48	20.29	20.38
1353	AMEX	PBE	Thu, Nov 4, 2010	20.46	20.50	20.36	20.43
1352	AMEX	PBE	Wed, Nov 3, 2010	20.18	20.26	20.11	20.19
1351	AMEX	PBE	Tue, Nov 2, 2010	19.99	20.19	19.96	20.14
1350	AMEX	PBE	Mon, Nov 1, 2010	20.04	20.14	19.78	19.89
1349	AMEX	PBE	Fri, Oct 29, 2010	20.02	20.06	19.92	19.99
1348	AMEX	PBE	Thu, Oct 28, 2010	20.08	20.22	19.97	20.01
1347	AMEX	PBE	Wed, Oct 27, 2010	19.88	20.07	19.76	20.06
1346	AMEX	PBE	Tue, Oct 26, 2010	19.99	20.00	19.76	19.87
1345	AMEX	PBE	Mon, Oct 25, 2010	20.01	20.23	20.01	20.06
1344	AMEX	PBE	Fri, Oct 22, 2010	20.08	20.08	19.78	19.91
1343	AMEX	PBE	Thu, Oct 21, 2010	20.04	20.25	19.73	19.95
1342	AMEX	PBE	Wed, Oct 20, 2010	19.97	20.16	19.75	19.98
1341	AMEX	PBE	Tue, Oct 19, 2010	20.28	20.28	19.80	19.90
1340	AMEX	PBE	Mon, Oct 18, 2010	20.22	20.37	20.15	20.37
1339	AMEX	PBE	Fri, Oct 15, 2010	20.45	20.45	20.03	20.21
1338	AMEX	PBE	Thu, Oct 14, 2010	20.34	20.34	19.97	20.10
1337	AMEX	PBE	Wed, Oct 13, 2010	20.09	20.29	20.07	20.19
1336	AMEX	PBE	Tue, Oct 12, 2010	19.88	20.04	19.63	20.02
1335	AMEX	PBE	Mon, Oct 11, 2010	19.94	19.99	19.86	19.89
1334	AMEX	PBE	Fri, Oct 8, 2010	19.82	20.00	19.76	19.92
1333	AMEX	PBE	Thu, Oct 7, 2010	19.81	19.86	19.64	19.75
1332	AMEX	PBE	Wed, Oct 6, 2010	19.95	19.95	19.68	19.76
1331	AMEX	PBE	Tue, Oct 5, 2010	19.29	19.94	19.29	19.94
1330	AMEX	PBE	Mon, Oct 4, 2010	19.40	19.45	19.13	19.23
1329	AMEX	PBE	Fri, Oct 1, 2010	19.51	19.51	19.26	19.43
1328	AMEX	PBE	Thu, Sep 30, 2010	19.49	19.55	19.30	19.42
1327	AMEX	PBE	Wed, Sep 29, 2010	19.37	19.45	19.31	19.41
1326	AMEX	PBE	Tue, Sep 28, 2010	19.25	19.46	19.05	19.46
1325	AMEX	PBE	Mon, Sep 27, 2010	19.36	19.36	19.22	19.22
1324	AMEX	PBE	Fri, Sep 24, 2010	19.13	19.40	19.13	19.40
1323	AMEX	PBE	Thu, Sep 23, 2010	18.91	19.19	18.85	18.94
1322	AMEX	PBE	Wed, Sep 22, 2010	19.03	19.21	18.96	19.05
1321	AMEX	PBE	Tue, Sep 21, 2010	19.18	19.25	19.10	19.13
1320	AMEX	PBE	Mon, Sep 20, 2010	18.91	19.22	18.84	19.22
1319	AMEX	PBE	Fri, Sep 17, 2010	18.85	18.90	18.72	18.85
1318	AMEX	PBE	Thu, Sep 16, 2010	18.74	18.84	18.61	18.73
1317	AMEX	PBE	Wed, Sep 15, 2010	18.69	18.82	18.55	18.80
1316	AMEX	PBE	Tue, Sep 14, 2010	18.65	18.83	18.61	18.70
1315	AMEX	PBE	Mon, Sep 13, 2010	18.59	18.76	18.59	18.68
1314	AMEX	PBE	Fri, Sep 10, 2010	18.24	18.51	18.24	18.47
1313	AMEX	PBE	Thu, Sep 9, 2010	18.34	18.37	18.16	18.22
1312	AMEX	PBE	Wed, Sep 8, 2010	17.95	18.27	17.95	18.19
1311	AMEX	PBE	Tue, Sep 7, 2010	18.24	18.24	17.90	17.93
1310	AMEX	PBE	Fri, Sep 3, 2010	18.43	18.52	18.32	18.50
1309	AMEX	PBE	Thu, Sep 2, 2010	18.12	18.29	18.03	18.27
1308	AMEX	PBE	Wed, Sep 1, 2010	17.85	18.12	17.75	18.12
1307	AMEX	PBE	Tue, Aug 31, 2010	17.69	17.80	17.54	17.57
1306	AMEX	PBE	Mon, Aug 30, 2010	18.03	18.03	17.66	17.66
1305	AMEX	PBE	Fri, Aug 27, 2010	17.80	17.98	17.47	17.95
1304	AMEX	PBE	Thu, Aug 26, 2010	17.85	17.90	17.60	17.66
1303	AMEX	PBE	Wed, Aug 25, 2010	17.44	17.84	17.40	17.84
1302	AMEX	PBE	Tue, Aug 24, 2010	17.67	17.69	17.48	17.57
1301	AMEX	PBE	Mon, Aug 23, 2010	18.12	18.20	17.88	17.90
1300	AMEX	PBE	Fri, Aug 20, 2010	17.86	18.05	17.80	18.02
1299	AMEX	PBE	Thu, Aug 19, 2010	18.36	18.52	17.96	18.04
1298	AMEX	PBE	Wed, Aug 18, 2010	18.43	18.57	18.28	18.48
1297	AMEX	PBE	Tue, Aug 17, 2010	18.40	18.57	18.31	18.45
1296	AMEX	PBE	Mon, Aug 16, 2010	18.08	18.35	18.02	18.23
1295	AMEX	PBE	Fri, Aug 13, 2010	18.32	18.36	18.19	18.20
1294	AMEX	PBE	Thu, Aug 12, 2010	17.93	18.37	17.93	18.31
1293	AMEX	PBE	Wed, Aug 11, 2010	18.51	18.51	18.20	18.22
1292	AMEX	PBE	Tue, Aug 10, 2010	18.91	19.00	18.74	18.84
1291	AMEX	PBE	Mon, Aug 9, 2010	19.05	19.09	18.94	19.07
1290	AMEX	PBE	Fri, Aug 6, 2010	18.64	18.97	18.59	18.95
1289	AMEX	PBE	Thu, Aug 5, 2010	18.82	18.95	18.82	18.84
1288	AMEX	PBE	Wed, Aug 4, 2010	18.73	19.03	18.73	19.00
1287	AMEX	PBE	Tue, Aug 3, 2010	18.63	18.82	18.54	18.67
1286	AMEX	PBE	Mon, Aug 2, 2010	18.52	18.74	18.51	18.67
1285	AMEX	PBE	Fri, Jul 30, 2010	17.96	18.43	17.96	18.31
1284	AMEX	PBE	Thu, Jul 29, 2010	18.24	18.33	17.90	18.15
1283	AMEX	PBE	Wed, Jul 28, 2010	18.21	18.34	18.14	18.14
1282	AMEX	PBE	Tue, Jul 27, 2010	18.44	18.46	18.14	18.25
1281	AMEX	PBE	Mon, Jul 26, 2010	17.92	18.44	17.92	18.39
1280	AMEX	PBE	Fri, Jul 23, 2010	17.39	17.88	17.32	17.88
1279	AMEX	PBE	Thu, Jul 22, 2010	17.31	17.55	17.31	17.50
1278	AMEX	PBE	Wed, Jul 21, 2010	17.39	17.41	17.08	17.08
1277	AMEX	PBE	Tue, Jul 20, 2010	17.16	17.25	16.86	17.25
1276	AMEX	PBE	Mon, Jul 19, 2010	17.06	17.20	16.99	17.16
1275	AMEX	PBE	Fri, Jul 16, 2010	17.56	17.56	17.05	17.06
1274	AMEX	PBE	Thu, Jul 15, 2010	17.70	17.75	17.50	17.63
1273	AMEX	PBE	Wed, Jul 14, 2010	17.69	17.70	17.59	17.64
1272	AMEX	PBE	Tue, Jul 13, 2010	17.40	17.77	17.14	17.74
1271	AMEX	PBE	Mon, Jul 12, 2010	17.40	17.48	17.22	17.24
1270	AMEX	PBE	Fri, Jul 9, 2010	17.30	17.48	17.17	17.48
1269	AMEX	PBE	Thu, Jul 8, 2010	17.20	17.47	17.07	17.26
1268	AMEX	PBE	Wed, Jul 7, 2010	16.90	17.04	16.61	17.03
1267	AMEX	PBE	Tue, Jul 6, 2010	17.18	17.58	16.78	16.87
1266	AMEX	PBE	Fri, Jul 2, 2010	16.84	17.26	16.84	17.08
1265	AMEX	PBE	Thu, Jul 1, 2010	17.29	17.29	16.59	16.93
1264	AMEX	PBE	Wed, Jun 30, 2010	17.45	17.65	17.25	17.26
1263	AMEX	PBE	Tue, Jun 29, 2010	17.76	17.77	17.35	17.44
1262	AMEX	PBE	Mon, Jun 28, 2010	18.29	18.29	17.90	18.03
1261	AMEX	PBE	Fri, Jun 25, 2010	17.86	18.18	17.75	18.15
1260	AMEX	PBE	Thu, Jun 24, 2010	17.82	17.96	17.75	17.78
1259	AMEX	PBE	Wed, Jun 23, 2010	17.94	18.07	17.88	17.94
1258	AMEX	PBE	Tue, Jun 22, 2010	18.26	18.42	17.96	17.96
1257	AMEX	PBE	Mon, Jun 21, 2010	18.58	18.68	18.17	18.19
1256	AMEX	PBE	Fri, Jun 18, 2010	18.35	18.50	18.29	18.34
1255	AMEX	PBE	Thu, Jun 17, 2010	18.24	18.36	18.18	18.33
1254	AMEX	PBE	Wed, Jun 16, 2010	18.14	18.44	18.14	18.30
1253	AMEX	PBE	Tue, Jun 15, 2010	18.13	18.38	18.12	18.37
1252	AMEX	PBE	Mon, Jun 14, 2010	17.89	18.25	17.89	18.00
1251	AMEX	PBE	Fri, Jun 11, 2010	17.56	17.93	17.56	17.93
1250	AMEX	PBE	Thu, Jun 10, 2010	17.45	17.77	17.45	17.76
1249	AMEX	PBE	Wed, Jun 9, 2010	17.19	17.50	17.19	17.20
1248	AMEX	PBE	Tue, Jun 8, 2010	17.26	17.40	16.90	17.16
1247	AMEX	PBE	Mon, Jun 7, 2010	17.60	17.74	17.25	17.25
1246	AMEX	PBE	Fri, Jun 4, 2010	17.90	17.91	17.46	17.49
1245	AMEX	PBE	Thu, Jun 3, 2010	18.05	18.24	18.01	18.20
1244	AMEX	PBE	Wed, Jun 2, 2010	17.59	18.02	17.59	18.01
1243	AMEX	PBE	Tue, Jun 1, 2010	17.85	17.92	17.52	17.57
1242	AMEX	PBE	Fri, May 28, 2010	18.15	18.22	17.88	18.01
1241	AMEX	PBE	Thu, May 27, 2010	17.84	18.09	17.78	18.09
1240	AMEX	PBE	Wed, May 26, 2010	17.68	17.97	17.48	17.49
1239	AMEX	PBE	Tue, May 25, 2010	17.28	17.64	17.09	17.64
1238	AMEX	PBE	Mon, May 24, 2010	17.79	17.97	17.73	17.76
1237	AMEX	PBE	Fri, May 21, 2010	17.44	18.00	17.43	17.84
1236	AMEX	PBE	Thu, May 20, 2010	18.13	18.23	17.74	17.78
1235	AMEX	PBE	Wed, May 19, 2010	18.45	18.80	18.40	18.52
1234	AMEX	PBE	Tue, May 18, 2010	19.12	19.20	18.69	18.74
1233	AMEX	PBE	Mon, May 17, 2010	18.99	19.04	18.59	19.00
1232	AMEX	PBE	Fri, May 14, 2010	19.16	19.19	18.79	18.93
1231	AMEX	PBE	Thu, May 13, 2010	19.43	19.49	19.29	19.35
1230	AMEX	PBE	Wed, May 12, 2010	19.02	19.47	19.02	19.43
1229	AMEX	PBE	Tue, May 11, 2010	18.46	19.21	18.46	18.97
1228	AMEX	PBE	Mon, May 10, 2010	18.53	18.95	18.53	18.69
1227	AMEX	PBE	Fri, May 7, 2010	18.32	18.56	17.78	18.05
1226	AMEX	PBE	Thu, May 6, 2010	19.42	19.42	0.10	18.57
1225	AMEX	PBE	Wed, May 5, 2010	19.38	19.51	19.18	19.47
1224	AMEX	PBE	Tue, May 4, 2010	19.79	19.79	19.47	19.56
1223	AMEX	PBE	Mon, May 3, 2010	19.72	20.11	19.72	20.08
1222	AMEX	PBE	Fri, Apr 30, 2010	20.01	20.14	19.66	19.69
1221	AMEX	PBE	Thu, Apr 29, 2010	19.76	20.06	19.76	20.06
1220	AMEX	PBE	Wed, Apr 28, 2010	19.49	19.75	19.47	19.67
1219	AMEX	PBE	Tue, Apr 27, 2010	19.64	19.83	19.38	19.44
1218	AMEX	PBE	Mon, Apr 26, 2010	19.75	19.87	19.68	19.69
1217	AMEX	PBE	Fri, Apr 23, 2010	19.67	19.79	19.65	19.78
1216	AMEX	PBE	Thu, Apr 22, 2010	19.70	19.71	19.43	19.69
1215	AMEX	PBE	Wed, Apr 21, 2010	20.06	20.06	19.74	19.84
1214	AMEX	PBE	Tue, Apr 20, 2010	19.95	20.04	19.88	20.02
1213	AMEX	PBE	Mon, Apr 19, 2010	19.70	20.00	19.70	19.88
1212	AMEX	PBE	Fri, Apr 16, 2010	19.79	19.95	19.65	19.83
1211	AMEX	PBE	Thu, Apr 15, 2010	19.95	19.95	19.86	19.89
1210	AMEX	PBE	Wed, Apr 14, 2010	19.69	19.92	19.69	19.90
1209	AMEX	PBE	Tue, Apr 13, 2010	19.63	19.71	19.59	19.67
1208	AMEX	PBE	Mon, Apr 12, 2010	19.75	19.75	19.64	19.67
1207	AMEX	PBE	Fri, Apr 9, 2010	19.69	19.70	19.50	19.70
1206	AMEX	PBE	Thu, Apr 8, 2010	19.60	19.73	19.44	19.66
1205	AMEX	PBE	Wed, Apr 7, 2010	19.78	19.78	19.50	19.60
1204	AMEX	PBE	Tue, Apr 6, 2010	19.66	19.84	19.61	19.72
1203	AMEX	PBE	Mon, Apr 5, 2010	19.78	19.78	19.59	19.69
1202	AMEX	PBE	Thu, Apr 1, 2010	19.58	19.65	19.05	19.60
1201	AMEX	PBE	Wed, Mar 31, 2010	19.54	19.63	19.40	19.41
1200	AMEX	PBE	Tue, Mar 30, 2010	19.64	19.68	19.52	19.60
1199	AMEX	PBE	Mon, Mar 29, 2010	19.50	19.66	19.47	19.61
1198	AMEX	PBE	Fri, Mar 26, 2010	19.54	19.73	19.42	19.47
1197	AMEX	PBE	Thu, Mar 25, 2010	19.63	19.88	19.53	19.53
1196	AMEX	PBE	Wed, Mar 24, 2010	19.69	19.69	19.53	19.55
1195	AMEX	PBE	Tue, Mar 23, 2010	19.47	19.69	19.42	19.68
1194	AMEX	PBE	Mon, Mar 22, 2010	19.19	19.52	19.16	19.49
1193	AMEX	PBE	Fri, Mar 19, 2010	19.44	19.44	19.25	19.30
1192	AMEX	PBE	Thu, Mar 18, 2010	19.40	19.41	19.28	19.35
1191	AMEX	PBE	Wed, Mar 17, 2010	19.43	19.47	19.34	19.40
1190	AMEX	PBE	Tue, Mar 16, 2010	19.36	19.42	19.25	19.37
1189	AMEX	PBE	Mon, Mar 15, 2010	19.37	19.48	19.24	19.33
1188	AMEX	PBE	Fri, Mar 12, 2010	19.53	19.63	19.32	19.42
1187	AMEX	PBE	Thu, Mar 11, 2010	19.35	19.48	19.24	19.43
1186	AMEX	PBE	Wed, Mar 10, 2010	19.24	19.40	19.20	19.36
1185	AMEX	PBE	Tue, Mar 9, 2010	19.03	19.21	18.98	19.19
1184	AMEX	PBE	Mon, Mar 8, 2010	19.00	19.07	18.90	19.03
1183	AMEX	PBE	Fri, Mar 5, 2010	18.85	19.00	18.79	18.98
1182	AMEX	PBE	Thu, Mar 4, 2010	18.82	18.88	18.63	18.70
1181	AMEX	PBE	Wed, Mar 3, 2010	18.70	18.87	18.70	18.83
1180	AMEX	PBE	Tue, Mar 2, 2010	18.53	18.79	18.53	18.68
1179	AMEX	PBE	Mon, Mar 1, 2010	18.01	18.54	18.01	18.50
1178	AMEX	PBE	Fri, Feb 26, 2010	17.63	17.76	17.55	17.72
1177	AMEX	PBE	Thu, Feb 25, 2010	17.53	17.68	17.45	17.68
1176	AMEX	PBE	Wed, Feb 24, 2010	17.66	17.81	17.55	17.74
1175	AMEX	PBE	Tue, Feb 23, 2010	17.68	17.75	17.51	17.55
1174	AMEX	PBE	Mon, Feb 22, 2010	17.76	17.96	17.52	17.72
1173	AMEX	PBE	Fri, Feb 19, 2010	17.64	17.73	17.48	17.67
1172	AMEX	PBE	Thu, Feb 18, 2010	17.70	17.78	17.60	17.69
1171	AMEX	PBE	Wed, Feb 17, 2010	17.50	17.75	17.50	17.73
1170	AMEX	PBE	Tue, Feb 16, 2010	17.36	17.50	17.24	17.50
1169	AMEX	PBE	Fri, Feb 12, 2010	17.05	17.33	17.02	17.33
1168	AMEX	PBE	Thu, Feb 11, 2010	16.97	17.17	16.81	17.17
1167	AMEX	PBE	Wed, Feb 10, 2010	16.91	17.01	16.76	16.94
1166	AMEX	PBE	Tue, Feb 9, 2010	16.96	17.09	16.84	16.94
1165	AMEX	PBE	Mon, Feb 8, 2010	16.85	16.97	16.68	16.80
1164	AMEX	PBE	Fri, Feb 5, 2010	16.61	16.92	16.40	16.79
1163	AMEX	PBE	Thu, Feb 4, 2010	17.19	17.28	16.74	16.74
1162	AMEX	PBE	Wed, Feb 3, 2010	17.40	17.43	17.19	17.31
1161	AMEX	PBE	Tue, Feb 2, 2010	17.01	17.49	17.01	17.48
1160	AMEX	PBE	Mon, Feb 1, 2010	16.92	17.08	16.89	17.04
1159	AMEX	PBE	Fri, Jan 29, 2010	16.93	17.08	16.90	16.93
1158	AMEX	PBE	Thu, Jan 28, 2010	17.07	17.13	16.80	16.88
1157	AMEX	PBE	Wed, Jan 27, 2010	16.82	17.08	16.82	17.07
1156	AMEX	PBE	Tue, Jan 26, 2010	16.87	17.00	16.77	16.88
1155	AMEX	PBE	Mon, Jan 25, 2010	16.96	16.96	16.75	16.84
1154	AMEX	PBE	Fri, Jan 22, 2010	17.00	17.14	16.85	16.86
1153	AMEX	PBE	Thu, Jan 21, 2010	17.41	17.41	17.02	17.02
1152	AMEX	PBE	Wed, Jan 20, 2010	17.50	17.50	17.18	17.42
1151	AMEX	PBE	Tue, Jan 19, 2010	17.16	17.57	17.10	17.57
1150	AMEX	PBE	Fri, Jan 15, 2010	17.32	17.45	17.09	17.20
1149	AMEX	PBE	Thu, Jan 14, 2010	17.24	17.41	17.24	17.35
1148	AMEX	PBE	Wed, Jan 13, 2010	17.12	17.32	17.01	17.29
1147	AMEX	PBE	Tue, Jan 12, 2010	17.20	17.25	17.08	17.10
1146	AMEX	PBE	Mon, Jan 11, 2010	17.04	17.28	17.04	17.25
1145	AMEX	PBE	Fri, Jan 8, 2010	17.00	17.06	16.92	17.03
1144	AMEX	PBE	Thu, Jan 7, 2010	16.96	17.01	16.82	16.99
1143	AMEX	PBE	Wed, Jan 6, 2010	16.86	17.03	16.86	16.98
1142	AMEX	PBE	Tue, Jan 5, 2010	16.89	16.92	16.75	16.85
1141	AMEX	PBE	Mon, Jan 4, 2010	16.77	16.89	16.66	16.84
1140	AMEX	PBE	Thu, Dec 31, 2009	16.71	16.82	16.65	16.65
1139	AMEX	PBE	Wed, Dec 30, 2009	16.73	16.78	16.65	16.76
1138	AMEX	PBE	Tue, Dec 29, 2009	16.86	16.86	16.70	16.79
1137	AMEX	PBE	Mon, Dec 28, 2009	16.77	16.82	16.73	16.79
1136	AMEX	PBE	Thu, Dec 24, 2009	16.63	16.77	16.63	16.76
1135	AMEX	PBE	Wed, Dec 23, 2009	16.64	16.75	16.55	16.67
1134	AMEX	PBE	Tue, Dec 22, 2009	16.40	16.66	16.39	16.65
1133	AMEX	PBE	Mon, Dec 21, 2009	16.17	16.43	16.06	16.40
1132	AMEX	PBE	Fri, Dec 18, 2009	16.12	16.19	16.06	16.16
1131	AMEX	PBE	Thu, Dec 17, 2009	16.24	16.31	16.09	16.15
1130	AMEX	PBE	Wed, Dec 16, 2009	16.50	16.52	16.29	16.32
1129	AMEX	PBE	Tue, Dec 15, 2009	16.37	16.44	16.34	16.40
1128	AMEX	PBE	Mon, Dec 14, 2009	16.27	16.42	16.20	16.41
1127	AMEX	PBE	Fri, Dec 11, 2009	16.18	16.23	16.00	16.19
1126	AMEX	PBE	Thu, Dec 10, 2009	16.09	16.25	16.07	16.10
1125	AMEX	PBE	Wed, Dec 9, 2009	16.01	16.09	15.87	16.08
1124	AMEX	PBE	Tue, Dec 8, 2009	16.10	16.17	15.90	16.04
1123	AMEX	PBE	Mon, Dec 7, 2009	16.15	16.31	15.76	16.22
1122	AMEX	PBE	Fri, Dec 4, 2009	16.05	16.35	16.05	16.24
1121	AMEX	PBE	Thu, Dec 3, 2009	16.19	16.29	16.02	16.03
1120	AMEX	PBE	Wed, Dec 2, 2009	15.91	16.24	15.91	16.19
1119	AMEX	PBE	Tue, Dec 1, 2009	15.97	16.14	15.95	16.07
1118	AMEX	PBE	Mon, Nov 30, 2009	16.17	16.17	15.82	15.96
1117	AMEX	PBE	Fri, Nov 27, 2009	16.01	16.40	16.01	16.16
1116	AMEX	PBE	Wed, Nov 25, 2009	16.37	16.43	16.29	16.40
1115	AMEX	PBE	Tue, Nov 24, 2009	16.04	16.30	16.01	16.29
1114	AMEX	PBE	Mon, Nov 23, 2009	16.13	16.29	16.02	16.11
1113	AMEX	PBE	Fri, Nov 20, 2009	15.93	16.05	15.91	16.01
1112	AMEX	PBE	Thu, Nov 19, 2009	16.18	16.18	15.88	16.01
1111	AMEX	PBE	Wed, Nov 18, 2009	16.41	16.41	16.17	16.21
1110	AMEX	PBE	Tue, Nov 17, 2009	16.36	16.60	16.36	16.45
1109	AMEX	PBE	Mon, Nov 16, 2009	16.31	16.69	16.25	16.61
1108	AMEX	PBE	Fri, Nov 13, 2009	16.29	16.37	16.15	16.27
1107	AMEX	PBE	Thu, Nov 12, 2009	16.42	16.54	16.19	16.20
1106	AMEX	PBE	Wed, Nov 11, 2009	16.53	16.63	16.38	16.48
1105	AMEX	PBE	Tue, Nov 10, 2009	16.50	16.57	16.40	16.48
1104	AMEX	PBE	Mon, Nov 9, 2009	16.45	16.57	16.34	16.55
1103	AMEX	PBE	Fri, Nov 6, 2009	16.08	16.33	16.07	16.30
1102	AMEX	PBE	Thu, Nov 5, 2009	15.83	16.28	15.67	16.28
1101	AMEX	PBE	Wed, Nov 4, 2009	15.89	15.98	15.66	15.69
1100	AMEX	PBE	Tue, Nov 3, 2009	15.45	15.87	15.41	15.86
1099	AMEX	PBE	Mon, Nov 2, 2009	15.45	15.69	15.37	15.55
1098	AMEX	PBE	Fri, Oct 30, 2009	15.56	15.62	15.24	15.30
1097	AMEX	PBE	Thu, Oct 29, 2009	15.26	15.62	15.12	15.59
1096	AMEX	PBE	Wed, Oct 28, 2009	15.73	15.76	15.20	15.23
1095	AMEX	PBE	Tue, Oct 27, 2009	16.01	16.09	15.88	15.88
1094	AMEX	PBE	Mon, Oct 26, 2009	16.08	16.33	15.84	15.94
1093	AMEX	PBE	Fri, Oct 23, 2009	16.61	16.61	16.08	16.08
1092	AMEX	PBE	Thu, Oct 22, 2009	16.40	16.50	16.17	16.41
1091	AMEX	PBE	Wed, Oct 21, 2009	16.62	16.81	16.45	16.46
1090	AMEX	PBE	Tue, Oct 20, 2009	17.20	17.34	16.62	16.62
1089	AMEX	PBE	Mon, Oct 19, 2009	17.16	17.25	17.05	17.15
1088	AMEX	PBE	Fri, Oct 16, 2009	17.20	17.22	17.03	17.15
1087	AMEX	PBE	Thu, Oct 15, 2009	17.09	17.33	17.09	17.24
1086	AMEX	PBE	Wed, Oct 14, 2009	17.05	17.24	16.93	17.15
1085	AMEX	PBE	Tue, Oct 13, 2009	17.24	17.24	16.75	16.83
1084	AMEX	PBE	Mon, Oct 12, 2009	17.06	17.16	16.91	16.93
1083	AMEX	PBE	Fri, Oct 9, 2009	17.13	17.24	16.81	16.95
1082	AMEX	PBE	Thu, Oct 8, 2009	17.01	17.01	16.82	16.85
1081	AMEX	PBE	Wed, Oct 7, 2009	17.05	17.05	16.80	16.86
1080	AMEX	PBE	Tue, Oct 6, 2009	16.78	16.95	16.66	16.90
1079	AMEX	PBE	Mon, Oct 5, 2009	16.31	16.72	16.31	16.63
1078	AMEX	PBE	Fri, Oct 2, 2009	16.38	16.55	16.25	16.45
1077	AMEX	PBE	Thu, Oct 1, 2009	17.08	17.33	16.51	16.51
1076	AMEX	PBE	Wed, Sep 30, 2009	17.30	17.49	16.80	17.09
1075	AMEX	PBE	Tue, Sep 29, 2009	17.25	17.40	17.15	17.20
1074	AMEX	PBE	Mon, Sep 28, 2009	16.92	17.29	16.87	17.19
1073	AMEX	PBE	Fri, Sep 25, 2009	16.75	16.91	16.75	16.80
1072	AMEX	PBE	Thu, Sep 24, 2009	17.11	17.34	16.70	16.84
1071	AMEX	PBE	Wed, Sep 23, 2009	17.50	17.50	17.03	17.04
1070	AMEX	PBE	Tue, Sep 22, 2009	17.76	17.76	17.11	17.18
1069	AMEX	PBE	Mon, Sep 21, 2009	17.35	17.65	17.12	17.33
1068	AMEX	PBE	Fri, Sep 18, 2009	17.04	17.17	16.96	17.09
1067	AMEX	PBE	Thu, Sep 17, 2009	16.88	17.13	16.88	17.07
1066	AMEX	PBE	Wed, Sep 16, 2009	16.76	16.99	16.75	16.95
1065	AMEX	PBE	Tue, Sep 15, 2009	16.86	16.88	16.74	16.78
1064	AMEX	PBE	Mon, Sep 14, 2009	16.74	16.91	16.65	16.91
1063	AMEX	PBE	Fri, Sep 11, 2009	16.94	16.94	16.76	16.77
1062	AMEX	PBE	Thu, Sep 10, 2009	16.80	16.93	16.74	16.89
1061	AMEX	PBE	Wed, Sep 9, 2009	16.54	16.87	16.54	16.79
1060	AMEX	PBE	Tue, Sep 8, 2009	16.81	16.81	16.47	16.50
1059	AMEX	PBE	Fri, Sep 4, 2009	16.29	16.59	16.24	16.59
1058	AMEX	PBE	Thu, Sep 3, 2009	16.11	16.36	16.10	16.34
1057	AMEX	PBE	Wed, Sep 2, 2009	16.29	16.36	16.14	16.28
1056	AMEX	PBE	Tue, Sep 1, 2009	16.67	16.91	16.28	16.45
1055	AMEX	PBE	Mon, Aug 31, 2009	16.91	17.00	16.59	16.83
1054	AMEX	PBE	Fri, Aug 28, 2009	17.01	17.09	16.67	16.88
1053	AMEX	PBE	Thu, Aug 27, 2009	17.25	17.25	16.64	16.93
1052	AMEX	PBE	Wed, Aug 26, 2009	17.03	17.55	17.02	17.16
1051	AMEX	PBE	Tue, Aug 25, 2009	16.50	17.10	16.43	16.90
1050	AMEX	PBE	Mon, Aug 24, 2009	16.41	16.64	16.41	16.52
1049	AMEX	PBE	Fri, Aug 21, 2009	16.23	16.50	16.23	16.50
1048	AMEX	PBE	Thu, Aug 20, 2009	16.03	16.23	15.52	16.19
1047	AMEX	PBE	Wed, Aug 19, 2009	15.51	16.08	15.50	16.06
1046	AMEX	PBE	Tue, Aug 18, 2009	15.60	15.84	15.50	15.73
1045	AMEX	PBE	Mon, Aug 17, 2009	15.69	15.69	15.53	15.61
1044	AMEX	PBE	Fri, Aug 14, 2009	16.27	16.27	15.85	15.99
1043	AMEX	PBE	Thu, Aug 13, 2009	16.39	16.39	16.15	16.26
1042	AMEX	PBE	Wed, Aug 12, 2009	16.11	16.36	16.08	16.19
1041	AMEX	PBE	Tue, Aug 11, 2009	16.10	16.29	16.00	16.00
1040	AMEX	PBE	Mon, Aug 10, 2009	15.94	16.04	15.81	16.02
1039	AMEX	PBE	Fri, Aug 7, 2009	15.98	16.12	15.76	15.98
1038	AMEX	PBE	Thu, Aug 6, 2009	16.25	16.34	15.86	15.89
1037	AMEX	PBE	Wed, Aug 5, 2009	16.50	16.51	16.16	16.25
1036	AMEX	PBE	Tue, Aug 4, 2009	16.04	16.49	16.00	16.48
1035	AMEX	PBE	Mon, Aug 3, 2009	16.27	16.27	15.94	16.16
1034	AMEX	PBE	Fri, Jul 31, 2009	16.30	16.31	16.06	16.09
1033	AMEX	PBE	Thu, Jul 30, 2009	16.69	16.70	16.22	16.22
1032	AMEX	PBE	Wed, Jul 29, 2009	16.29	16.43	16.17	16.36
1031	AMEX	PBE	Tue, Jul 28, 2009	16.23	16.33	16.00	16.33
1030	AMEX	PBE	Mon, Jul 27, 2009	16.22	16.27	16.04	16.22
1029	AMEX	PBE	Fri, Jul 24, 2009	15.71	16.08	15.66	16.08
1028	AMEX	PBE	Thu, Jul 23, 2009	15.39	15.87	15.39	15.76
1027	AMEX	PBE	Wed, Jul 22, 2009	15.38	15.63	15.34	15.41
1026	AMEX	PBE	Tue, Jul 21, 2009	15.21	15.45	15.07	15.34
1025	AMEX	PBE	Mon, Jul 20, 2009	13.96	15.09	13.96	15.09
1024	AMEX	PBE	Fri, Jul 17, 2009	13.67	13.78	13.62	13.67
1023	AMEX	PBE	Thu, Jul 16, 2009	13.44	13.73	13.44	13.66
1022	AMEX	PBE	Wed, Jul 15, 2009	13.40	13.49	13.30	13.46
1021	AMEX	PBE	Tue, Jul 14, 2009	13.20	13.26	13.17	13.19
1020	AMEX	PBE	Mon, Jul 13, 2009	13.09	13.12	12.84	13.11
1019	AMEX	PBE	Fri, Jul 10, 2009	13.05	13.12	12.96	13.03
1018	AMEX	PBE	Thu, Jul 9, 2009	13.12	13.13	13.02	13.03
1017	AMEX	PBE	Wed, Jul 8, 2009	13.38	13.44	13.00	13.03
1016	AMEX	PBE	Tue, Jul 7, 2009	13.44	13.44	13.22	13.25
1015	AMEX	PBE	Mon, Jul 6, 2009	13.43	13.48	13.30	13.44
1014	AMEX	PBE	Thu, Jul 2, 2009	13.75	13.78	13.49	13.50
1013	AMEX	PBE	Wed, Jul 1, 2009	14.08	14.14	13.92	13.96
1012	AMEX	PBE	Tue, Jun 30, 2009	14.19	14.19	13.93	13.99
1011	AMEX	PBE	Mon, Jun 29, 2009	14.02	14.10	13.92	14.04
1010	AMEX	PBE	Fri, Jun 26, 2009	13.85	14.06	13.80	14.06
1009	AMEX	PBE	Thu, Jun 25, 2009	13.43	13.89	13.41	13.85
1008	AMEX	PBE	Wed, Jun 24, 2009	13.33	13.62	13.00	13.00
1007	AMEX	PBE	Tue, Jun 23, 2009	13.35	13.41	13.27	13.32
1006	AMEX	PBE	Mon, Jun 22, 2009	13.53	13.60	13.31	13.38
1005	AMEX	PBE	Fri, Jun 19, 2009	13.68	13.76	13.59	13.69
1004	AMEX	PBE	Thu, Jun 18, 2009	13.40	13.54	13.30	13.54
1003	AMEX	PBE	Wed, Jun 17, 2009	13.16	13.52	13.15	13.36
1002	AMEX	PBE	Tue, Jun 16, 2009	13.44	13.44	13.06	13.06
1001	AMEX	PBE	Mon, Jun 15, 2009	13.51	13.57	13.25	13.35
1000	AMEX	PBE	Fri, Jun 12, 2009	13.56	13.67	13.53	13.67
999	AMEX	PBE	Thu, Jun 11, 2009	13.52	13.89	13.52	13.63
998	AMEX	PBE	Wed, Jun 10, 2009	13.60	13.60	13.30	13.46
997	AMEX	PBE	Tue, Jun 9, 2009	13.53	13.61	13.51	13.54
996	AMEX	PBE	Mon, Jun 8, 2009	13.60	13.62	13.38	13.44
995	AMEX	PBE	Fri, Jun 5, 2009	13.64	13.75	13.44	13.59
994	AMEX	PBE	Thu, Jun 4, 2009	13.59	13.63	13.41	13.58
993	AMEX	PBE	Wed, Jun 3, 2009	13.15	13.57	13.15	13.34
992	AMEX	PBE	Tue, Jun 2, 2009	13.35	13.62	13.28	13.28
991	AMEX	PBE	Mon, Jun 1, 2009	13.81	13.83	13.27	13.32
990	AMEX	PBE	Fri, May 29, 2009	13.68	13.75	13.48	13.72
989	AMEX	PBE	Thu, May 28, 2009	13.64	13.77	13.50	13.72
988	AMEX	PBE	Wed, May 27, 2009	13.65	13.79	13.52	13.52
987	AMEX	PBE	Tue, May 26, 2009	13.09	13.76	13.09	13.76
986	AMEX	PBE	Fri, May 22, 2009	13.47	13.47	13.28	13.28
985	AMEX	PBE	Thu, May 21, 2009	13.41	13.46	13.22	13.40
984	AMEX	PBE	Wed, May 20, 2009	13.65	13.89	13.52	13.52
983	AMEX	PBE	Tue, May 19, 2009	13.55	13.61	13.41	13.57
982	AMEX	PBE	Mon, May 18, 2009	13.22	13.61	13.18	13.59
981	AMEX	PBE	Fri, May 15, 2009	13.36	13.36	13.07	13.16
980	AMEX	PBE	Thu, May 14, 2009	13.03	13.46	13.00	13.46
979	AMEX	PBE	Wed, May 13, 2009	13.32	13.32	12.88	12.88
978	AMEX	PBE	Tue, May 12, 2009	13.51	13.51	13.08	13.37
977	AMEX	PBE	Mon, May 11, 2009	13.00	13.34	12.80	13.33
976	AMEX	PBE	Fri, May 8, 2009	12.95	13.25	12.90	13.25
975	AMEX	PBE	Thu, May 7, 2009	13.03	13.03	12.72	12.80
974	AMEX	PBE	Wed, May 6, 2009	13.36	13.36	12.69	12.79
973	AMEX	PBE	Tue, May 5, 2009	13.17	13.17	12.91	12.99
972	AMEX	PBE	Mon, May 4, 2009	12.92	13.13	12.79	13.13
971	AMEX	PBE	Fri, May 1, 2009	13.32	13.32	12.70	12.70
970	AMEX	PBE	Thu, Apr 30, 2009	13.19	13.19	12.89	12.89
969	AMEX	PBE	Wed, Apr 29, 2009	12.51	12.93	12.51	12.93
968	AMEX	PBE	Tue, Apr 28, 2009	12.24	12.68	12.13	12.56
967	AMEX	PBE	Mon, Apr 27, 2009	12.40	12.45	12.25	12.30
966	AMEX	PBE	Fri, Apr 24, 2009	12.34	12.55	12.27	12.40
965	AMEX	PBE	Thu, Apr 23, 2009	12.20	12.49	12.00	12.15
964	AMEX	PBE	Wed, Apr 22, 2009	12.58	12.64	12.34	12.39
963	AMEX	PBE	Tue, Apr 21, 2009	12.28	12.59	12.20	12.59
962	AMEX	PBE	Mon, Apr 20, 2009	12.36	12.50	12.15	12.15
961	AMEX	PBE	Fri, Apr 17, 2009	12.58	12.70	12.55	12.57
960	AMEX	PBE	Thu, Apr 16, 2009	12.64	12.69	12.35	12.63
959	AMEX	PBE	Wed, Apr 15, 2009	12.45	12.53	12.25	12.45
958	AMEX	PBE	Tue, Apr 14, 2009	12.60	12.68	12.37	12.53
957	AMEX	PBE	Mon, Apr 13, 2009	12.74	12.92	12.65	12.76
956	AMEX	PBE	Thu, Apr 9, 2009	13.21	13.21	12.73	12.82
955	AMEX	PBE	Wed, Apr 8, 2009	12.49	12.63	12.45	12.56
954	AMEX	PBE	Tue, Apr 7, 2009	12.52	12.67	12.43	12.46
953	AMEX	PBE	Mon, Apr 6, 2009	12.62	12.67	12.52	12.63
952	AMEX	PBE	Fri, Apr 3, 2009	12.79	12.88	12.56	12.74
951	AMEX	PBE	Thu, Apr 2, 2009	12.81	12.99	12.72	12.76
950	AMEX	PBE	Wed, Apr 1, 2009	12.67	12.67	12.33	12.58
949	AMEX	PBE	Tue, Mar 31, 2009	12.56	12.88	12.48	12.70
948	AMEX	PBE	Mon, Mar 30, 2009	12.49	12.52	12.29	12.52
947	AMEX	PBE	Fri, Mar 27, 2009	12.79	12.99	12.65	12.65
946	AMEX	PBE	Thu, Mar 26, 2009	12.67	12.88	12.57	12.88
945	AMEX	PBE	Wed, Mar 25, 2009	12.47	12.75	12.13	12.61
944	AMEX	PBE	Tue, Mar 24, 2009	12.49	12.58	12.37	12.37
943	AMEX	PBE	Mon, Mar 23, 2009	12.30	12.60	12.19	12.59
942	AMEX	PBE	Fri, Mar 20, 2009	12.38	12.41	11.99	12.00
941	AMEX	PBE	Thu, Mar 19, 2009	12.52	12.52	12.19	12.26
940	AMEX	PBE	Wed, Mar 18, 2009	12.36	12.62	12.23	12.44
939	AMEX	PBE	Tue, Mar 17, 2009	12.05	12.33	11.97	12.32
938	AMEX	PBE	Mon, Mar 16, 2009	12.28	12.28	11.94	11.97
937	AMEX	PBE	Fri, Mar 13, 2009	12.05	12.29	11.97	12.17
936	AMEX	PBE	Thu, Mar 12, 2009	11.33	11.98	11.33	11.97
935	AMEX	PBE	Wed, Mar 11, 2009	11.59	11.75	11.26	11.31
934	AMEX	PBE	Tue, Mar 10, 2009	11.28	11.51	10.93	11.48
933	AMEX	PBE	Mon, Mar 9, 2009	11.26	11.50	10.97	11.03
932	AMEX	PBE	Fri, Mar 6, 2009	11.32	11.43	11.15	11.35
931	AMEX	PBE	Thu, Mar 5, 2009	11.63	11.69	11.21	11.27
930	AMEX	PBE	Wed, Mar 4, 2009	11.90	12.07	11.77	11.94
929	AMEX	PBE	Tue, Mar 3, 2009	11.90	12.13	11.74	11.82
928	AMEX	PBE	Mon, Mar 2, 2009	12.18	12.33	11.18	11.78
927	AMEX	PBE	Fri, Feb 27, 2009	12.73	12.86	12.45	12.46
926	AMEX	PBE	Thu, Feb 26, 2009	13.52	13.52	12.88	12.93
925	AMEX	PBE	Wed, Feb 25, 2009	13.62	13.71	13.42	13.45
924	AMEX	PBE	Tue, Feb 24, 2009	13.50	13.76	13.45	13.71
923	AMEX	PBE	Mon, Feb 23, 2009	13.85	13.85	13.33	13.33
922	AMEX	PBE	Fri, Feb 20, 2009	13.61	13.81	13.50	13.71
921	AMEX	PBE	Thu, Feb 19, 2009	14.03	14.09	13.78	13.78
920	AMEX	PBE	Wed, Feb 18, 2009	14.16	14.16	13.75	13.92
919	AMEX	PBE	Tue, Feb 17, 2009	13.97	14.22	13.86	14.11
918	AMEX	PBE	Fri, Feb 13, 2009	14.48	14.58	14.41	14.46
917	AMEX	PBE	Thu, Feb 12, 2009	14.03	14.52	14.03	14.52
916	AMEX	PBE	Wed, Feb 11, 2009	14.23	14.27	14.06	14.15
915	AMEX	PBE	Tue, Feb 10, 2009	14.39	14.57	14.08	14.18
914	AMEX	PBE	Mon, Feb 9, 2009	14.65	14.67	14.35	14.52
913	AMEX	PBE	Fri, Feb 6, 2009	14.58	14.84	14.49	14.75
912	AMEX	PBE	Thu, Feb 5, 2009	14.37	14.72	14.31	14.62
911	AMEX	PBE	Wed, Feb 4, 2009	14.44	14.75	14.34	14.50
910	AMEX	PBE	Tue, Feb 3, 2009	14.20	14.46	14.05	14.41
909	AMEX	PBE	Mon, Feb 2, 2009	13.59	13.94	13.58	13.91
908	AMEX	PBE	Fri, Jan 30, 2009	13.90	13.97	13.73	13.78
907	AMEX	PBE	Thu, Jan 29, 2009	13.88	13.99	13.78	13.81
906	AMEX	PBE	Wed, Jan 28, 2009	13.88	14.08	13.88	13.94
905	AMEX	PBE	Tue, Jan 27, 2009	13.68	13.82	13.66	13.74
904	AMEX	PBE	Mon, Jan 26, 2009	13.31	13.59	13.25	13.38
903	AMEX	PBE	Fri, Jan 23, 2009	13.24	13.49	13.17	13.36
902	AMEX	PBE	Thu, Jan 22, 2009	13.51	13.67	13.10	13.52
901	AMEX	PBE	Wed, Jan 21, 2009	13.44	13.83	13.30	13.83
900	AMEX	PBE	Tue, Jan 20, 2009	13.79	13.91	13.29	13.33
899	AMEX	PBE	Fri, Jan 16, 2009	13.87	13.91	13.68	13.87
898	AMEX	PBE	Thu, Jan 15, 2009	13.29	13.75	13.10	13.74
897	AMEX	PBE	Wed, Jan 14, 2009	13.34	13.57	13.11	13.33
896	AMEX	PBE	Tue, Jan 13, 2009	13.16	13.52	13.16	13.49
895	AMEX	PBE	Mon, Jan 12, 2009	13.29	13.32	13.14	13.21
894	AMEX	PBE	Fri, Jan 9, 2009	13.65	13.65	13.31	13.33
893	AMEX	PBE	Thu, Jan 8, 2009	13.67	13.73	13.55	13.73
892	AMEX	PBE	Wed, Jan 7, 2009	13.80	13.90	13.61	13.69
891	AMEX	PBE	Tue, Jan 6, 2009	14.19	14.22	13.93	14.00
890	AMEX	PBE	Mon, Jan 5, 2009	14.04	14.09	13.78	14.09
889	AMEX	PBE	Fri, Jan 2, 2009	13.71	14.04	13.71	14.04
888	AMEX	PBE	Wed, Dec 31, 2008	13.62	13.82	13.58	13.72
887	AMEX	PBE	Tue, Dec 30, 2008	13.44	13.59	13.38	13.58
886	AMEX	PBE	Mon, Dec 29, 2008	13.60	13.63	13.15	13.31
885	AMEX	PBE	Fri, Dec 26, 2008	13.58	13.68	13.48	13.61
884	AMEX	PBE	Wed, Dec 24, 2008	13.50	13.59	13.37	13.50
883	AMEX	PBE	Tue, Dec 23, 2008	13.62	13.78	13.46	13.51
882	AMEX	PBE	Mon, Dec 22, 2008	13.70	13.73	13.26	13.54
881	AMEX	PBE	Fri, Dec 19, 2008	13.78	13.98	13.60	13.69
880	AMEX	PBE	Thu, Dec 18, 2008	13.75	13.99	13.44	13.64
879	AMEX	PBE	Wed, Dec 17, 2008	13.53	13.83	13.51	13.69
878	AMEX	PBE	Tue, Dec 16, 2008	13.17	13.58	13.17	13.57
877	AMEX	PBE	Mon, Dec 15, 2008	13.39	13.39	12.91	12.98
876	AMEX	PBE	Fri, Dec 12, 2008	12.66	13.68	12.65	13.30
875	AMEX	PBE	Thu, Dec 11, 2008	13.52	13.79	13.20	13.23
874	AMEX	PBE	Wed, Dec 10, 2008	13.56	13.82	13.47	13.55
873	AMEX	PBE	Tue, Dec 9, 2008	13.50	13.84	13.26	13.37
872	AMEX	PBE	Mon, Dec 8, 2008	13.50	13.74	13.44	13.60
871	AMEX	PBE	Fri, Dec 5, 2008	12.64	13.29	12.40	13.23
870	AMEX	PBE	Thu, Dec 4, 2008	13.04	13.35	12.66	12.81
869	AMEX	PBE	Wed, Dec 3, 2008	12.87	13.27	12.59	13.22
868	AMEX	PBE	Tue, Dec 2, 2008	12.66	12.96	12.51	12.82
867	AMEX	PBE	Mon, Dec 1, 2008	13.46	13.46	12.45	12.45
866	AMEX	PBE	Fri, Nov 28, 2008	13.53	13.68	13.53	13.68
865	AMEX	PBE	Wed, Nov 26, 2008	12.98	13.67	12.88	13.67
864	AMEX	PBE	Tue, Nov 25, 2008	13.29	13.29	12.88	13.08
863	AMEX	PBE	Mon, Nov 24, 2008	12.40	13.13	12.34	13.06
862	AMEX	PBE	Fri, Nov 21, 2008	12.18	12.31	11.51	12.31
861	AMEX	PBE	Thu, Nov 20, 2008	12.85	12.85	12.06	12.14
860	AMEX	PBE	Wed, Nov 19, 2008	13.42	13.78	12.83	12.92
859	AMEX	PBE	Tue, Nov 18, 2008	13.74	13.80	13.18	13.48
858	AMEX	PBE	Mon, Nov 17, 2008	13.73	14.11	13.73	13.77
857	AMEX	PBE	Fri, Nov 14, 2008	14.38	14.59	14.00	14.00
856	AMEX	PBE	Thu, Nov 13, 2008	13.64	14.65	13.42	14.65
855	AMEX	PBE	Wed, Nov 12, 2008	14.22	14.22	13.70	13.73
854	AMEX	PBE	Tue, Nov 11, 2008	14.54	14.63	14.30	14.30
853	AMEX	PBE	Mon, Nov 10, 2008	14.86	15.09	14.62	14.70
852	AMEX	PBE	Fri, Nov 7, 2008	14.45	14.74	14.45	14.57
851	AMEX	PBE	Thu, Nov 6, 2008	14.59	14.81	14.30	14.36
850	AMEX	PBE	Wed, Nov 5, 2008	15.15	15.23	14.75	14.75
849	AMEX	PBE	Tue, Nov 4, 2008	15.28	15.37	14.98	15.19
848	AMEX	PBE	Mon, Nov 3, 2008	14.68	15.12	14.68	15.04
847	AMEX	PBE	Fri, Oct 31, 2008	14.18	14.77	14.18	14.64
846	AMEX	PBE	Thu, Oct 30, 2008	13.91	14.32	13.86	14.17
845	AMEX	PBE	Wed, Oct 29, 2008	13.04	14.05	13.04	13.71
844	AMEX	PBE	Tue, Oct 28, 2008	12.80	13.35	12.47	13.19
843	AMEX	PBE	Mon, Oct 27, 2008	13.08	13.33	12.68	12.68
842	AMEX	PBE	Fri, Oct 24, 2008	13.00	13.59	12.50	13.54
841	AMEX	PBE	Thu, Oct 23, 2008	14.03	14.13	13.11	13.99
840	AMEX	PBE	Wed, Oct 22, 2008	14.51	14.53	13.85	14.13
839	AMEX	PBE	Tue, Oct 21, 2008	15.28	15.38	14.92	15.15
838	AMEX	PBE	Mon, Oct 20, 2008	14.27	15.21	14.27	15.16
837	AMEX	PBE	Fri, Oct 17, 2008	14.49	15.03	14.00	14.55
836	AMEX	PBE	Thu, Oct 16, 2008	13.39	14.42	13.05	14.30
835	AMEX	PBE	Wed, Oct 15, 2008	14.78	14.84	13.55	13.55
834	AMEX	PBE	Tue, Oct 14, 2008	15.98	15.98	14.90	14.96
833	AMEX	PBE	Mon, Oct 13, 2008	13.75	15.29	13.75	15.10
832	AMEX	PBE	Fri, Oct 10, 2008	12.77	14.04	12.15	13.77
831	AMEX	PBE	Thu, Oct 9, 2008	14.23	15.33	13.98	13.98
830	AMEX	PBE	Wed, Oct 8, 2008	14.37	15.49	14.01	14.73
829	AMEX	PBE	Tue, Oct 7, 2008	15.17	15.97	15.00	15.00
828	AMEX	PBE	Mon, Oct 6, 2008	16.05	16.35	14.89	15.69
827	AMEX	PBE	Fri, Oct 3, 2008	17.01	17.48	16.69	16.76
826	AMEX	PBE	Thu, Oct 2, 2008	17.85	17.85	17.02	17.02
825	AMEX	PBE	Wed, Oct 1, 2008	17.22	17.94	17.21	17.79
824	AMEX	PBE	Tue, Sep 30, 2008	18.08	18.10	17.32	18.10
823	AMEX	PBE	Mon, Sep 29, 2008	18.50	18.50	17.65	18.10
822	AMEX	PBE	Fri, Sep 26, 2008	17.78	18.67	17.78	18.62
821	AMEX	PBE	Thu, Sep 25, 2008	18.07	18.57	18.07	18.42
820	AMEX	PBE	Wed, Sep 24, 2008	17.88	18.33	17.82	18.15
819	AMEX	PBE	Tue, Sep 23, 2008	18.01	18.29	17.50	17.92
818	AMEX	PBE	Mon, Sep 22, 2008	18.45	18.61	17.99	18.13
817	AMEX	PBE	Fri, Sep 19, 2008	18.98	19.10	10.03	18.50
816	AMEX	PBE	Thu, Sep 18, 2008	17.51	18.11	17.12	17.87
815	AMEX	PBE	Wed, Sep 17, 2008	18.69	18.69	17.56	17.56
814	AMEX	PBE	Tue, Sep 16, 2008	17.88	18.75	17.86	18.75
813	AMEX	PBE	Mon, Sep 15, 2008	18.00	18.47	17.54	18.00
812	AMEX	PBE	Fri, Sep 12, 2008	18.72	18.72	18.45	18.54
811	AMEX	PBE	Thu, Sep 11, 2008	18.81	18.81	18.35	18.80
810	AMEX	PBE	Wed, Sep 10, 2008	18.49	18.72	18.46	18.61
809	AMEX	PBE	Tue, Sep 9, 2008	18.57	19.00	18.27	18.27
808	AMEX	PBE	Mon, Sep 8, 2008	18.94	19.04	18.72	18.80
807	AMEX	PBE	Fri, Sep 5, 2008	18.68	18.90	18.46	18.84
806	AMEX	PBE	Thu, Sep 4, 2008	19.47	19.47	18.83	18.90
805	AMEX	PBE	Wed, Sep 3, 2008	19.40	19.57	19.39	19.57
804	AMEX	PBE	Tue, Sep 2, 2008	19.80	19.86	19.36	19.46
803	AMEX	PBE	Fri, Aug 29, 2008	19.78	19.78	19.53	19.66
802	AMEX	PBE	Thu, Aug 28, 2008	19.45	19.80	19.39	19.80
801	AMEX	PBE	Wed, Aug 27, 2008	19.35	19.46	19.25	19.39
800	AMEX	PBE	Tue, Aug 26, 2008	19.46	19.59	19.34	19.44
799	AMEX	PBE	Mon, Aug 25, 2008	19.62	19.67	19.28	19.52
798	AMEX	PBE	Fri, Aug 22, 2008	19.57	19.71	19.48	19.67
797	AMEX	PBE	Thu, Aug 21, 2008	19.71	19.71	19.34	19.49
796	AMEX	PBE	Wed, Aug 20, 2008	19.71	19.85	19.60	19.74
795	AMEX	PBE	Tue, Aug 19, 2008	19.81	19.82	19.64	19.74
794	AMEX	PBE	Mon, Aug 18, 2008	20.13	20.20	19.81	20.02
793	AMEX	PBE	Fri, Aug 15, 2008	20.18	20.30	20.04	20.10
792	AMEX	PBE	Thu, Aug 14, 2008	20.00	20.27	19.86	20.27
791	AMEX	PBE	Wed, Aug 13, 2008	20.04	20.07	19.84	20.05
790	AMEX	PBE	Tue, Aug 12, 2008	20.14	20.14	19.85	20.11
789	AMEX	PBE	Mon, Aug 11, 2008	19.87	20.11	19.67	20.04
788	AMEX	PBE	Fri, Aug 8, 2008	19.43	19.82	19.32	19.82
787	AMEX	PBE	Thu, Aug 7, 2008	20.09	20.09	19.28	19.30
786	AMEX	PBE	Wed, Aug 6, 2008	19.82	20.03	19.50	20.00
785	AMEX	PBE	Tue, Aug 5, 2008	19.67	19.76	19.51	19.75
784	AMEX	PBE	Mon, Aug 4, 2008	19.66	19.68	19.36	19.45
783	AMEX	PBE	Fri, Aug 1, 2008	19.75	19.75	19.42	19.57
782	AMEX	PBE	Thu, Jul 31, 2008	19.24	19.96	19.24	19.83
781	AMEX	PBE	Wed, Jul 30, 2008	19.15	19.23	18.87	19.13
780	AMEX	PBE	Tue, Jul 29, 2008	18.96	19.18	18.96	19.18
779	AMEX	PBE	Mon, Jul 28, 2008	19.24	19.29	18.80	18.85
778	AMEX	PBE	Fri, Jul 25, 2008	19.12	19.12	18.82	18.95
777	AMEX	PBE	Thu, Jul 24, 2008	19.29	19.29	18.90	19.13
776	AMEX	PBE	Wed, Jul 23, 2008	19.37	19.44	19.05	19.11
775	AMEX	PBE	Tue, Jul 22, 2008	18.69	19.29	18.65	19.28
774	AMEX	PBE	Mon, Jul 21, 2008	18.66	18.73	18.60	18.69
773	AMEX	PBE	Fri, Jul 18, 2008	18.41	18.41	18.16	18.25
772	AMEX	PBE	Thu, Jul 17, 2008	18.33	18.40	18.16	18.34
771	AMEX	PBE	Wed, Jul 16, 2008	18.09	18.25	17.95	18.22
770	AMEX	PBE	Tue, Jul 15, 2008	17.51	18.17	17.51	18.01
769	AMEX	PBE	Mon, Jul 14, 2008	18.00	18.00	17.67	17.70
768	AMEX	PBE	Fri, Jul 11, 2008	17.68	17.96	17.68	17.87
767	AMEX	PBE	Thu, Jul 10, 2008	17.68	17.98	17.64	17.98
766	AMEX	PBE	Wed, Jul 9, 2008	17.87	18.10	17.70	17.70
765	AMEX	PBE	Tue, Jul 8, 2008	17.10	17.80	17.10	17.80
764	AMEX	PBE	Mon, Jul 7, 2008	17.43	17.43	17.06	17.22
763	AMEX	PBE	Thu, Jul 3, 2008	17.48	17.49	17.28	17.28
762	AMEX	PBE	Wed, Jul 2, 2008	17.43	17.63	17.42	17.48
761	AMEX	PBE	Tue, Jul 1, 2008	17.04	17.46	17.04	17.43
760	AMEX	PBE	Mon, Jun 30, 2008	17.15	17.37	17.15	17.19
759	AMEX	PBE	Fri, Jun 27, 2008	17.16	17.30	17.12	17.23
758	AMEX	PBE	Thu, Jun 26, 2008	17.44	17.44	17.20	17.24
757	AMEX	PBE	Wed, Jun 25, 2008	17.27	17.64	17.27	17.51
756	AMEX	PBE	Tue, Jun 24, 2008	17.38	17.40	17.24	17.26
755	AMEX	PBE	Mon, Jun 23, 2008	17.56	17.56	17.39	17.41
754	AMEX	PBE	Fri, Jun 20, 2008	17.51	17.52	17.29	17.46
753	AMEX	PBE	Thu, Jun 19, 2008	17.25	17.70	17.16	17.61
752	AMEX	PBE	Wed, Jun 18, 2008	17.11	17.41	17.11	17.21
751	AMEX	PBE	Tue, Jun 17, 2008	17.56	17.56	17.26	17.28
750	AMEX	PBE	Mon, Jun 16, 2008	17.50	17.50	17.11	17.47
749	AMEX	PBE	Fri, Jun 13, 2008	17.13	17.34	17.13	17.31
748	AMEX	PBE	Thu, Jun 12, 2008	16.91	17.31	16.91	17.07
747	AMEX	PBE	Wed, Jun 11, 2008	17.14	17.31	16.95	16.95
746	AMEX	PBE	Tue, Jun 10, 2008	17.38	17.40	17.19	17.28
745	AMEX	PBE	Mon, Jun 9, 2008	17.57	17.70	17.25	17.40
744	AMEX	PBE	Fri, Jun 6, 2008	18.00	18.06	17.62	17.64
743	AMEX	PBE	Thu, Jun 5, 2008	17.93	18.08	17.76	18.08
742	AMEX	PBE	Wed, Jun 4, 2008	17.74	17.94	17.68	17.82
741	AMEX	PBE	Tue, Jun 3, 2008	18.06	18.06	17.56	17.73
740	AMEX	PBE	Mon, Jun 2, 2008	18.14	18.14	17.78	17.91
739	AMEX	PBE	Fri, May 30, 2008	18.18	18.18	18.05	18.13
738	AMEX	PBE	Thu, May 29, 2008	17.85	18.24	17.85	18.18
737	AMEX	PBE	Wed, May 28, 2008	18.15	18.15	17.66	17.84
736	AMEX	PBE	Tue, May 27, 2008	17.89	17.98	17.79	17.96
735	AMEX	PBE	Fri, May 23, 2008	17.87	17.88	17.75	17.85
734	AMEX	PBE	Thu, May 22, 2008	17.80	18.06	17.80	17.94
733	AMEX	PBE	Wed, May 21, 2008	18.12	18.14	17.65	17.70
732	AMEX	PBE	Tue, May 20, 2008	18.21	18.22	17.99	18.08
731	AMEX	PBE	Mon, May 19, 2008	18.25	18.40	18.03	18.16
730	AMEX	PBE	Fri, May 16, 2008	18.31	18.31	18.02	18.27
729	AMEX	PBE	Thu, May 15, 2008	18.13	18.26	18.06	18.21
728	AMEX	PBE	Wed, May 14, 2008	18.10	18.30	18.10	18.13
727	AMEX	PBE	Tue, May 13, 2008	18.26	18.26	18.00	18.10
726	AMEX	PBE	Mon, May 12, 2008	17.98	18.18	17.92	18.15
725	AMEX	PBE	Fri, May 9, 2008	17.70	17.94	17.63	17.88
724	AMEX	PBE	Thu, May 8, 2008	17.83	17.88	17.70	17.81
723	AMEX	PBE	Wed, May 7, 2008	17.99	18.08	17.70	17.71
722	AMEX	PBE	Tue, May 6, 2008	17.95	18.00	17.82	17.90
721	AMEX	PBE	Mon, May 5, 2008	17.88	17.99	17.87	17.99
720	AMEX	PBE	Fri, May 2, 2008	18.25	18.25	17.95	17.98
719	AMEX	PBE	Thu, May 1, 2008	17.74	18.15	17.74	18.15
718	AMEX	PBE	Wed, Apr 30, 2008	17.91	18.03	17.73	17.73
717	AMEX	PBE	Tue, Apr 29, 2008	17.96	17.98	17.82	17.86
716	AMEX	PBE	Mon, Apr 28, 2008	17.82	18.09	17.82	17.98
715	AMEX	PBE	Fri, Apr 25, 2008	17.96	17.96	17.68	17.78
714	AMEX	PBE	Thu, Apr 24, 2008	17.56	17.93	17.51	17.77
713	AMEX	PBE	Wed, Apr 23, 2008	17.63	17.81	17.59	17.76
712	AMEX	PBE	Tue, Apr 22, 2008	17.82	17.82	17.36	17.54
711	AMEX	PBE	Mon, Apr 21, 2008	17.70	17.87	17.66	17.83
710	AMEX	PBE	Fri, Apr 18, 2008	17.95	17.96	17.69	17.72
709	AMEX	PBE	Thu, Apr 17, 2008	17.74	17.74	17.25	17.55
708	AMEX	PBE	Wed, Apr 16, 2008	17.39	17.79	17.39	17.77
707	AMEX	PBE	Tue, Apr 15, 2008	17.38	17.39	17.10	17.20
706	AMEX	PBE	Mon, Apr 14, 2008	17.48	17.53	17.37	17.44
705	AMEX	PBE	Fri, Apr 11, 2008	17.79	17.82	17.48	17.50
704	AMEX	PBE	Thu, Apr 10, 2008	17.57	18.00	17.51	17.94
703	AMEX	PBE	Wed, Apr 9, 2008	17.29	17.45	17.01	17.12
702	AMEX	PBE	Tue, Apr 8, 2008	17.33	17.41	17.26	17.39
701	AMEX	PBE	Mon, Apr 7, 2008	17.40	17.48	17.26	17.34
700	AMEX	PBE	Fri, Apr 4, 2008	17.07	17.52	17.07	17.35
699	AMEX	PBE	Thu, Apr 3, 2008	17.25	17.33	17.16	17.20
698	AMEX	PBE	Wed, Apr 2, 2008	17.25	17.42	17.08	17.28
697	AMEX	PBE	Tue, Apr 1, 2008	16.87	17.31	16.87	17.24
696	AMEX	PBE	Mon, Mar 31, 2008	16.62	16.89	16.04	16.78
695	AMEX	PBE	Fri, Mar 28, 2008	17.02	17.08	16.61	16.64
694	AMEX	PBE	Thu, Mar 27, 2008	16.83	17.03	16.81	16.84
693	AMEX	PBE	Wed, Mar 26, 2008	16.73	16.94	16.72	16.87
692	AMEX	PBE	Tue, Mar 25, 2008	16.61	16.91	16.50	16.87
691	AMEX	PBE	Mon, Mar 24, 2008	16.13	16.75	15.72	16.61
690	AMEX	PBE	Thu, Mar 20, 2008	16.00	16.01	15.69	15.98
689	AMEX	PBE	Wed, Mar 19, 2008	16.00	16.28	15.80	15.80
688	AMEX	PBE	Tue, Mar 18, 2008	15.63	16.06	15.62	16.05
687	AMEX	PBE	Mon, Mar 17, 2008	15.43	15.82	15.42	15.49
686	AMEX	PBE	Fri, Mar 14, 2008	16.24	16.38	15.67	15.99
685	AMEX	PBE	Thu, Mar 13, 2008	15.62	16.32	15.62	16.23
684	AMEX	PBE	Wed, Mar 12, 2008	15.69	16.25	15.69	15.96
683	AMEX	PBE	Tue, Mar 11, 2008	15.59	15.81	15.47	15.80
682	AMEX	PBE	Mon, Mar 10, 2008	16.06	16.06	15.36	15.38
681	AMEX	PBE	Fri, Mar 7, 2008	16.13	16.32	15.90	16.06
680	AMEX	PBE	Thu, Mar 6, 2008	16.86	16.89	16.41	16.44
679	AMEX	PBE	Wed, Mar 5, 2008	16.95	17.05	16.78	16.87
678	AMEX	PBE	Tue, Mar 4, 2008	16.64	17.03	16.64	16.99
677	AMEX	PBE	Mon, Mar 3, 2008	16.89	17.04	16.80	16.97
676	AMEX	PBE	Fri, Feb 29, 2008	17.25	17.25	16.85	16.95
675	AMEX	PBE	Thu, Feb 28, 2008	17.01	17.36	16.24	17.19
674	AMEX	PBE	Wed, Feb 27, 2008	17.32	17.43	17.16	17.26
673	AMEX	PBE	Tue, Feb 26, 2008	17.14	17.52	17.14	17.35
672	AMEX	PBE	Mon, Feb 25, 2008	16.83	17.22	16.83	17.16
671	AMEX	PBE	Fri, Feb 22, 2008	16.83	16.87	16.55	16.70
670	AMEX	PBE	Thu, Feb 21, 2008	17.39	17.39	16.73	16.86
669	AMEX	PBE	Wed, Feb 20, 2008	17.12	17.20	16.90	17.12
668	AMEX	PBE	Tue, Feb 19, 2008	17.50	17.50	17.13	17.16
667	AMEX	PBE	Fri, Feb 15, 2008	17.33	17.33	17.10	17.15
666	AMEX	PBE	Thu, Feb 14, 2008	17.60	17.69	17.36	17.38
665	AMEX	PBE	Wed, Feb 13, 2008	17.68	17.68	17.50	17.57
664	AMEX	PBE	Tue, Feb 12, 2008	17.23	17.52	17.23	17.42
663	AMEX	PBE	Mon, Feb 11, 2008	17.21	17.33	17.14	17.22
662	AMEX	PBE	Fri, Feb 8, 2008	17.33	17.37	17.20	17.29
661	AMEX	PBE	Thu, Feb 7, 2008	17.10	17.41	17.05	17.26
660	AMEX	PBE	Wed, Feb 6, 2008	17.45	17.49	17.18	17.25
659	AMEX	PBE	Tue, Feb 5, 2008	17.64	17.69	17.26	17.26
658	AMEX	PBE	Mon, Feb 4, 2008	17.75	17.88	17.75	17.80
657	AMEX	PBE	Fri, Feb 1, 2008	17.53	17.88	17.50	17.76
656	AMEX	PBE	Thu, Jan 31, 2008	17.25	17.56	17.25	17.40
655	AMEX	PBE	Wed, Jan 30, 2008	17.28	17.71	17.28	17.33
654	AMEX	PBE	Tue, Jan 29, 2008	17.55	17.56	17.41	17.52
653	AMEX	PBE	Mon, Jan 28, 2008	17.02	17.41	17.02	17.36
652	AMEX	PBE	Fri, Jan 25, 2008	17.52	17.52	17.10	17.14
651	AMEX	PBE	Thu, Jan 24, 2008	17.59	17.73	17.23	17.29
650	AMEX	PBE	Wed, Jan 23, 2008	17.21	17.51	16.73	17.50
649	AMEX	PBE	Tue, Jan 22, 2008	17.15	17.75	12.74	17.48
648	AMEX	PBE	Fri, Jan 18, 2008	18.79	18.79	18.07	18.22
647	AMEX	PBE	Thu, Jan 17, 2008	18.80	18.90	18.63	18.68
646	AMEX	PBE	Wed, Jan 16, 2008	18.68	18.92	18.67	18.69
645	AMEX	PBE	Tue, Jan 15, 2008	18.75	18.81	18.65	18.66
644	AMEX	PBE	Mon, Jan 14, 2008	19.16	19.16	18.81	18.90
643	AMEX	PBE	Fri, Jan 11, 2008	18.90	19.08	18.85	18.90
642	AMEX	PBE	Thu, Jan 10, 2008	18.67	19.15	18.64	19.02
641	AMEX	PBE	Wed, Jan 9, 2008	18.50	18.79	18.50	18.72
640	AMEX	PBE	Tue, Jan 8, 2008	18.75	19.01	18.56	18.56
639	AMEX	PBE	Mon, Jan 7, 2008	18.28	18.60	18.28	18.60
638	AMEX	PBE	Fri, Jan 4, 2008	18.33	18.48	18.24	18.27
637	AMEX	PBE	Thu, Jan 3, 2008	18.64	18.69	18.47	18.50
636	AMEX	PBE	Wed, Jan 2, 2008	18.61	18.76	18.42	18.50
635	AMEX	PBE	Mon, Dec 31, 2007	18.94	18.94	18.69	18.73
634	AMEX	PBE	Fri, Dec 28, 2007	19.01	19.05	18.88	18.95
633	AMEX	PBE	Thu, Dec 27, 2007	19.31	19.33	18.97	18.97
632	AMEX	PBE	Wed, Dec 26, 2007	19.23	19.43	19.20	19.36
631	AMEX	PBE	Mon, Dec 24, 2007	19.18	19.30	19.14	19.30
630	AMEX	PBE	Fri, Dec 21, 2007	19.01	19.25	19.01	19.18
629	AMEX	PBE	Thu, Dec 20, 2007	18.70	18.99	18.64	18.99
628	AMEX	PBE	Wed, Dec 19, 2007	18.62	18.74	18.53	18.68
627	AMEX	PBE	Tue, Dec 18, 2007	18.63	18.63	18.31	18.48
626	AMEX	PBE	Mon, Dec 17, 2007	18.85	18.85	18.44	18.44
625	AMEX	PBE	Fri, Dec 14, 2007	18.90	19.15	18.81	18.82
624	AMEX	PBE	Thu, Dec 13, 2007	18.88	19.01	18.76	19.01
623	AMEX	PBE	Wed, Dec 12, 2007	19.45	19.45	19.09	19.30
622	AMEX	PBE	Tue, Dec 11, 2007	19.33	19.61	19.06	19.06
621	AMEX	PBE	Mon, Dec 10, 2007	19.43	19.56	19.39	19.49
620	AMEX	PBE	Fri, Dec 7, 2007	19.50	19.51	19.35	19.41
619	AMEX	PBE	Thu, Dec 6, 2007	19.10	19.49	19.10	19.49
618	AMEX	PBE	Wed, Dec 5, 2007	19.26	19.33	19.04	19.19
617	AMEX	PBE	Tue, Dec 4, 2007	19.09	19.33	19.08	19.09
616	AMEX	PBE	Mon, Dec 3, 2007	19.47	19.54	19.33	19.34
615	AMEX	PBE	Fri, Nov 30, 2007	19.90	19.90	19.59	19.59
614	AMEX	PBE	Thu, Nov 29, 2007	19.50	19.65	19.50	19.54
613	AMEX	PBE	Wed, Nov 28, 2007	19.30	19.45	19.13	19.37
612	AMEX	PBE	Tue, Nov 27, 2007	18.55	18.99	18.55	18.96
611	AMEX	PBE	Mon, Nov 26, 2007	18.50	18.92	18.50	18.54
610	AMEX	PBE	Fri, Nov 23, 2007	18.18	18.82	18.18	18.68
609	AMEX	PBE	Wed, Nov 21, 2007	18.67	18.71	18.41	18.41
608	AMEX	PBE	Tue, Nov 20, 2007	18.95	18.98	18.45	18.73
607	AMEX	PBE	Mon, Nov 19, 2007	19.14	19.17	18.75	18.82
606	AMEX	PBE	Fri, Nov 16, 2007	19.26	19.29	19.04	19.17
605	AMEX	PBE	Thu, Nov 15, 2007	19.33	19.55	19.15	19.20
604	AMEX	PBE	Wed, Nov 14, 2007	19.27	19.39	19.25	19.29
603	AMEX	PBE	Tue, Nov 13, 2007	19.33	19.33	18.89	19.18
602	AMEX	PBE	Mon, Nov 12, 2007	18.86	19.30	18.86	18.95
601	AMEX	PBE	Fri, Nov 9, 2007	19.10	19.19	18.90	18.91
600	AMEX	PBE	Thu, Nov 8, 2007	19.35	19.50	18.95	19.30
599	AMEX	PBE	Wed, Nov 7, 2007	19.25	19.59	19.24	19.24
598	AMEX	PBE	Tue, Nov 6, 2007	19.83	19.83	19.40	19.69
597	AMEX	PBE	Mon, Nov 5, 2007	19.43	19.60	19.36	19.54
596	AMEX	PBE	Fri, Nov 2, 2007	19.50	19.85	19.40	19.79
595	AMEX	PBE	Thu, Nov 1, 2007	19.67	19.67	19.40	19.40
594	AMEX	PBE	Wed, Oct 31, 2007	19.52	19.67	19.36	19.60
593	AMEX	PBE	Tue, Oct 30, 2007	19.57	19.67	19.46	19.47
592	AMEX	PBE	Mon, Oct 29, 2007	19.75	19.75	19.55	19.62
591	AMEX	PBE	Fri, Oct 26, 2007	19.62	19.76	19.49	19.69
590	AMEX	PBE	Thu, Oct 25, 2007	19.53	19.61	19.25	19.40
589	AMEX	PBE	Wed, Oct 24, 2007	19.93	20.00	19.57	19.89
588	AMEX	PBE	Tue, Oct 23, 2007	19.80	20.15	19.72	20.15
587	AMEX	PBE	Mon, Oct 22, 2007	19.44	19.90	19.44	19.84
586	AMEX	PBE	Fri, Oct 19, 2007	19.94	19.96	19.65	19.65
585	AMEX	PBE	Thu, Oct 18, 2007	19.80	20.22	19.80	20.00
584	AMEX	PBE	Wed, Oct 17, 2007	20.23	20.23	19.84	20.13
583	AMEX	PBE	Tue, Oct 16, 2007	20.12	20.19	20.03	20.10
582	AMEX	PBE	Mon, Oct 15, 2007	20.29	20.56	20.18	20.31
581	AMEX	PBE	Fri, Oct 12, 2007	19.84	20.21	19.84	20.12
580	AMEX	PBE	Thu, Oct 11, 2007	20.12	20.27	19.76	19.85
579	AMEX	PBE	Wed, Oct 10, 2007	19.73	20.00	19.71	19.97
578	AMEX	PBE	Tue, Oct 9, 2007	19.80	19.81	19.58	19.74
577	AMEX	PBE	Mon, Oct 8, 2007	19.70	19.75	19.62	19.74
576	AMEX	PBE	Fri, Oct 5, 2007	19.48	19.79	19.20	19.74
575	AMEX	PBE	Thu, Oct 4, 2007	19.49	19.60	19.42	19.44
574	AMEX	PBE	Wed, Oct 3, 2007	19.51	19.65	19.44	19.46
573	AMEX	PBE	Tue, Oct 2, 2007	19.58	19.58	19.24	19.38
572	AMEX	PBE	Mon, Oct 1, 2007	19.17	19.47	19.17	19.45
571	AMEX	PBE	Fri, Sep 28, 2007	19.48	19.72	18.89	19.11
570	AMEX	PBE	Thu, Sep 27, 2007	19.74	19.78	19.31	19.42
569	AMEX	PBE	Wed, Sep 26, 2007	19.59	19.75	19.42	19.75
568	AMEX	PBE	Tue, Sep 25, 2007	19.39	19.50	19.28	19.44
567	AMEX	PBE	Mon, Sep 24, 2007	19.46	19.49	19.25	19.46
566	AMEX	PBE	Fri, Sep 21, 2007	19.40	19.66	19.40	19.44
565	AMEX	PBE	Thu, Sep 20, 2007	19.30	19.40	19.17	19.25
564	AMEX	PBE	Wed, Sep 19, 2007	19.33	19.44	19.20	19.36
563	AMEX	PBE	Tue, Sep 18, 2007	18.79	19.22	18.71	19.20
562	AMEX	PBE	Mon, Sep 17, 2007	18.79	18.87	18.57	18.87
561	AMEX	PBE	Fri, Sep 14, 2007	18.80	18.92	18.76	18.89
560	AMEX	PBE	Thu, Sep 13, 2007	19.15	19.15	18.84	18.99
559	AMEX	PBE	Wed, Sep 12, 2007	19.17	19.19	18.81	18.81
558	AMEX	PBE	Tue, Sep 11, 2007	19.02	19.04	18.89	19.01
557	AMEX	PBE	Mon, Sep 10, 2007	18.82	18.91	18.55	18.74
556	AMEX	PBE	Fri, Sep 7, 2007	18.49	18.81	18.49	18.81
555	AMEX	PBE	Thu, Sep 6, 2007	18.92	19.07	18.84	18.92
554	AMEX	PBE	Wed, Sep 5, 2007	18.78	18.95	18.73	18.77
553	AMEX	PBE	Tue, Sep 4, 2007	18.63	18.95	18.61	18.90
552	AMEX	PBE	Fri, Aug 31, 2007	18.64	18.71	18.52	18.65
551	AMEX	PBE	Thu, Aug 30, 2007	18.49	18.64	18.38	18.46
550	AMEX	PBE	Wed, Aug 29, 2007	18.21	18.50	18.21	18.50
549	AMEX	PBE	Tue, Aug 28, 2007	18.47	18.47	18.11	18.20
548	AMEX	PBE	Mon, Aug 27, 2007	18.72	18.73	18.51	18.51
547	AMEX	PBE	Fri, Aug 24, 2007	18.64	18.77	18.55	18.77
546	AMEX	PBE	Thu, Aug 23, 2007	18.68	18.72	18.57	18.60
545	AMEX	PBE	Wed, Aug 22, 2007	18.57	18.64	18.52	18.58
544	AMEX	PBE	Tue, Aug 21, 2007	18.40	18.53	18.35	18.48
543	AMEX	PBE	Mon, Aug 20, 2007	18.43	18.46	18.26	18.38
542	AMEX	PBE	Fri, Aug 17, 2007	18.44	18.54	18.15	18.36
541	AMEX	PBE	Thu, Aug 16, 2007	17.85	18.24	17.68	18.24
540	AMEX	PBE	Wed, Aug 15, 2007	18.30	18.48	17.95	17.95
539	AMEX	PBE	Tue, Aug 14, 2007	18.47	18.54	18.27	18.33
538	AMEX	PBE	Mon, Aug 13, 2007	18.47	18.47	18.27	18.35
537	AMEX	PBE	Fri, Aug 10, 2007	18.20	18.45	18.01	18.25
536	AMEX	PBE	Thu, Aug 9, 2007	18.84	19.02	18.46	18.46
535	AMEX	PBE	Wed, Aug 8, 2007	18.85	19.00	18.64	18.90
534	AMEX	PBE	Tue, Aug 7, 2007	18.38	18.77	18.38	18.62
533	AMEX	PBE	Mon, Aug 6, 2007	17.97	18.46	17.90	18.44
532	AMEX	PBE	Fri, Aug 3, 2007	18.18	18.27	17.92	17.98
531	AMEX	PBE	Thu, Aug 2, 2007	18.11	18.17	18.03	18.16
530	AMEX	PBE	Wed, Aug 1, 2007	17.88	18.03	17.70	18.01
529	AMEX	PBE	Tue, Jul 31, 2007	18.22	18.30	17.96	17.96
528	AMEX	PBE	Mon, Jul 30, 2007	18.08	18.17	17.97	18.10
527	AMEX	PBE	Fri, Jul 27, 2007	18.18	18.46	17.97	18.00
526	AMEX	PBE	Thu, Jul 26, 2007	18.36	18.53	18.25	18.43
525	AMEX	PBE	Wed, Jul 25, 2007	18.47	18.60	18.29	18.57
524	AMEX	PBE	Tue, Jul 24, 2007	18.52	18.68	18.35	18.40
523	AMEX	PBE	Mon, Jul 23, 2007	18.56	18.69	18.55	18.62
522	AMEX	PBE	Fri, Jul 20, 2007	18.74	18.74	18.45	18.60
521	AMEX	PBE	Thu, Jul 19, 2007	18.79	18.83	18.71	18.77
520	AMEX	PBE	Wed, Jul 18, 2007	18.51	18.63	18.42	18.61
519	AMEX	PBE	Tue, Jul 17, 2007	18.64	18.69	18.54	18.61
518	AMEX	PBE	Mon, Jul 16, 2007	18.73	18.75	18.58	18.61
517	AMEX	PBE	Fri, Jul 13, 2007	18.77	18.80	18.68	18.76
516	AMEX	PBE	Thu, Jul 12, 2007	18.63	18.79	18.56	18.78
515	AMEX	PBE	Wed, Jul 11, 2007	18.49	18.81	18.43	18.59
514	AMEX	PBE	Tue, Jul 10, 2007	18.53	18.62	18.41	18.48
513	AMEX	PBE	Mon, Jul 9, 2007	18.52	18.63	18.50	18.60
512	AMEX	PBE	Fri, Jul 6, 2007	18.51	18.57	18.49	18.52
511	AMEX	PBE	Thu, Jul 5, 2007	18.61	18.65	18.50	18.63
510	AMEX	PBE	Tue, Jul 3, 2007	18.61	18.64	18.58	18.59
509	AMEX	PBE	Mon, Jul 2, 2007	18.39	18.54	18.37	18.51
508	AMEX	PBE	Fri, Jun 29, 2007	18.60	18.63	18.26	18.32
507	AMEX	PBE	Thu, Jun 28, 2007	18.50	18.66	18.49	18.53
506	AMEX	PBE	Wed, Jun 27, 2007	18.13	18.48	18.11	18.45
505	AMEX	PBE	Tue, Jun 26, 2007	18.14	18.20	18.04	18.11
504	AMEX	PBE	Mon, Jun 25, 2007	18.17	18.32	17.94	18.01
503	AMEX	PBE	Fri, Jun 22, 2007	18.40	18.58	18.16	18.24
502	AMEX	PBE	Thu, Jun 21, 2007	18.46	18.59	18.39	18.52
501	AMEX	PBE	Wed, Jun 20, 2007	18.80	18.84	18.51	18.52
500	AMEX	PBE	Tue, Jun 19, 2007	18.74	18.86	18.71	18.82
499	AMEX	PBE	Mon, Jun 18, 2007	18.99	18.99	18.79	18.82
498	AMEX	PBE	Fri, Jun 15, 2007	19.02	19.06	18.96	19.04
497	AMEX	PBE	Thu, Jun 14, 2007	18.76	18.93	18.76	18.79
496	AMEX	PBE	Wed, Jun 13, 2007	18.56	18.75	18.48	18.75
495	AMEX	PBE	Tue, Jun 12, 2007	18.65	18.65	18.43	18.48
494	AMEX	PBE	Mon, Jun 11, 2007	18.61	18.74	18.61	18.67
493	AMEX	PBE	Fri, Jun 8, 2007	18.44	18.66	18.43	18.64
492	AMEX	PBE	Thu, Jun 7, 2007	18.76	18.80	18.43	18.51
491	AMEX	PBE	Wed, Jun 6, 2007	19.00	19.01	18.87	18.88
490	AMEX	PBE	Tue, Jun 5, 2007	19.08	19.14	19.02	19.12
489	AMEX	PBE	Mon, Jun 4, 2007	19.21	19.21	19.06	19.12
488	AMEX	PBE	Fri, Jun 1, 2007	19.44	19.44	19.27	19.32
487	AMEX	PBE	Thu, May 31, 2007	19.48	19.49	19.24	19.32
486	AMEX	PBE	Wed, May 30, 2007	19.19	19.22	19.08	19.19
485	AMEX	PBE	Tue, May 29, 2007	19.25	19.30	18.91	19.21
484	AMEX	PBE	Fri, May 25, 2007	19.18	19.25	19.11	19.22
483	AMEX	PBE	Thu, May 24, 2007	19.40	19.41	19.01	19.07
482	AMEX	PBE	Wed, May 23, 2007	19.44	19.60	19.37	19.41
481	AMEX	PBE	Tue, May 22, 2007	19.32	19.47	19.32	19.45
480	AMEX	PBE	Mon, May 21, 2007	19.19	19.39	19.17	19.33
479	AMEX	PBE	Fri, May 18, 2007	19.04	19.20	18.97	19.18
478	AMEX	PBE	Thu, May 17, 2007	19.15	19.17	19.01	19.02
477	AMEX	PBE	Wed, May 16, 2007	19.15	19.20	19.01	19.18
476	AMEX	PBE	Tue, May 15, 2007	19.11	19.36	19.08	19.09
475	AMEX	PBE	Mon, May 14, 2007	19.34	19.35	19.14	19.14
474	AMEX	PBE	Fri, May 11, 2007	19.05	19.32	19.00	19.27
473	AMEX	PBE	Thu, May 10, 2007	19.35	19.37	19.02	19.05
472	AMEX	PBE	Wed, May 9, 2007	19.36	19.51	19.35	19.48
471	AMEX	PBE	Tue, May 8, 2007	19.45	19.46	19.29	19.44
470	AMEX	PBE	Mon, May 7, 2007	19.56	19.59	19.50	19.52
469	AMEX	PBE	Fri, May 4, 2007	19.60	19.62	19.42	19.51
468	AMEX	PBE	Thu, May 3, 2007	19.57	19.63	19.50	19.54
467	AMEX	PBE	Wed, May 2, 2007	19.39	19.60	19.36	19.53
466	AMEX	PBE	Tue, May 1, 2007	19.23	19.32	19.06	19.29
465	AMEX	PBE	Mon, Apr 30, 2007	19.59	19.59	19.27	19.29
464	AMEX	PBE	Fri, Apr 27, 2007	19.59	19.62	19.32	19.59
463	AMEX	PBE	Thu, Apr 26, 2007	19.74	19.74	19.55	19.67
462	AMEX	PBE	Wed, Apr 25, 2007	19.69	19.78	19.55	19.74
461	AMEX	PBE	Tue, Apr 24, 2007	19.72	19.76	19.51	19.60
460	AMEX	PBE	Mon, Apr 23, 2007	19.68	19.71	19.58	19.67
459	AMEX	PBE	Fri, Apr 20, 2007	19.26	19.35	19.02	19.27
458	AMEX	PBE	Thu, Apr 19, 2007	18.94	19.23	18.93	19.08
457	AMEX	PBE	Wed, Apr 18, 2007	19.06	19.10	19.01	19.04
456	AMEX	PBE	Tue, Apr 17, 2007	19.17	19.17	19.05	19.13
455	AMEX	PBE	Mon, Apr 16, 2007	19.00	19.12	18.98	19.12
454	AMEX	PBE	Fri, Apr 13, 2007	18.77	18.95	18.74	18.94
453	AMEX	PBE	Thu, Apr 12, 2007	18.35	18.83	18.35	18.80
452	AMEX	PBE	Wed, Apr 11, 2007	18.35	18.36	18.14	18.29
451	AMEX	PBE	Tue, Apr 10, 2007	18.44	18.52	18.35	18.35
450	AMEX	PBE	Mon, Apr 9, 2007	18.43	18.44	18.33	18.35
449	AMEX	PBE	Thu, Apr 5, 2007	18.14	18.42	18.14	18.40
448	AMEX	PBE	Wed, Apr 4, 2007	18.15	18.19	18.07	18.16
447	AMEX	PBE	Tue, Apr 3, 2007	18.01	18.17	18.01	18.15
446	AMEX	PBE	Mon, Apr 2, 2007	18.00	18.04	17.79	17.87
445	AMEX	PBE	Fri, Mar 30, 2007	17.90	18.00	17.82	17.96
444	AMEX	PBE	Thu, Mar 29, 2007	17.91	17.92	17.58	17.76
443	AMEX	PBE	Wed, Mar 28, 2007	17.80	17.85	17.66	17.77
442	AMEX	PBE	Tue, Mar 27, 2007	17.98	17.99	17.83	17.90
441	AMEX	PBE	Mon, Mar 26, 2007	18.03	18.05	17.82	17.95
440	AMEX	PBE	Fri, Mar 23, 2007	17.81	17.98	17.79	17.94
439	AMEX	PBE	Thu, Mar 22, 2007	17.74	17.97	17.74	17.88
438	AMEX	PBE	Wed, Mar 21, 2007	17.60	17.81	17.44	17.80
437	AMEX	PBE	Tue, Mar 20, 2007	17.40	17.70	17.31	17.46
436	AMEX	PBE	Mon, Mar 19, 2007	17.20	17.60	17.12	17.33
435	AMEX	PBE	Fri, Mar 16, 2007	17.15	17.24	16.88	17.11
434	AMEX	PBE	Thu, Mar 15, 2007	17.05	17.27	17.05	17.21
433	AMEX	PBE	Wed, Mar 14, 2007	17.15	17.31	16.86	17.11
432	AMEX	PBE	Tue, Mar 13, 2007	17.47	17.53	17.11	17.15
431	AMEX	PBE	Mon, Mar 12, 2007	17.48	17.78	17.38	17.55
430	AMEX	PBE	Fri, Mar 9, 2007	17.42	17.49	17.27	17.38
429	AMEX	PBE	Thu, Mar 8, 2007	17.35	17.60	17.31	17.35
428	AMEX	PBE	Wed, Mar 7, 2007	17.26	17.65	17.22	17.27
427	AMEX	PBE	Tue, Mar 6, 2007	17.25	17.41	17.20	17.36
426	AMEX	PBE	Mon, Mar 5, 2007	17.17	17.37	17.00	17.11
425	AMEX	PBE	Fri, Mar 2, 2007	17.47	17.59	17.15	17.15
424	AMEX	PBE	Thu, Mar 1, 2007	17.28	17.67	16.85	17.56
423	AMEX	PBE	Wed, Feb 28, 2007	17.78	18.02	17.61	17.75
422	AMEX	PBE	Tue, Feb 27, 2007	18.49	18.50	17.75	17.91
421	AMEX	PBE	Mon, Feb 26, 2007	18.83	18.95	18.61	18.66
420	AMEX	PBE	Fri, Feb 23, 2007	18.75	18.89	18.68	18.82
419	AMEX	PBE	Thu, Feb 22, 2007	18.96	18.96	18.76	18.85
418	AMEX	PBE	Wed, Feb 21, 2007	18.72	18.92	18.72	18.89
417	AMEX	PBE	Tue, Feb 20, 2007	18.65	18.88	18.52	18.85
416	AMEX	PBE	Fri, Feb 16, 2007	18.75	18.75	18.59	18.65
415	AMEX	PBE	Thu, Feb 15, 2007	18.64	18.79	18.64	18.74
414	AMEX	PBE	Wed, Feb 14, 2007	18.68	18.82	18.60	18.76
413	AMEX	PBE	Tue, Feb 13, 2007	18.69	18.69	18.48	18.61
412	AMEX	PBE	Mon, Feb 12, 2007	18.56	18.57	18.45	18.56
411	AMEX	PBE	Fri, Feb 9, 2007	18.75	18.80	18.55	18.56
410	AMEX	PBE	Thu, Feb 8, 2007	18.75	18.81	18.60	18.70
409	AMEX	PBE	Wed, Feb 7, 2007	18.35	18.70	18.35	18.70
408	AMEX	PBE	Tue, Feb 6, 2007	18.53	18.53	18.32	18.46
407	AMEX	PBE	Mon, Feb 5, 2007	18.58	18.58	18.37	18.47
406	AMEX	PBE	Fri, Feb 2, 2007	18.86	18.86	18.54	18.59
405	AMEX	PBE	Thu, Feb 1, 2007	18.69	18.76	18.57	18.74
404	AMEX	PBE	Wed, Jan 31, 2007	18.37	18.57	18.30	18.52
403	AMEX	PBE	Tue, Jan 30, 2007	18.40	18.49	18.31	18.49
402	AMEX	PBE	Mon, Jan 29, 2007	18.20	18.40	18.20	18.36
401	AMEX	PBE	Fri, Jan 26, 2007	18.40	18.40	18.05	18.30
400	AMEX	PBE	Thu, Jan 25, 2007	18.70	18.70	18.37	18.45
399	AMEX	PBE	Wed, Jan 24, 2007	18.54	18.64	18.49	18.59
398	AMEX	PBE	Tue, Jan 23, 2007	18.58	18.58	18.42	18.49
397	AMEX	PBE	Mon, Jan 22, 2007	18.54	18.63	18.46	18.54
396	AMEX	PBE	Fri, Jan 19, 2007	18.53	18.65	18.45	18.64
395	AMEX	PBE	Thu, Jan 18, 2007	18.70	18.70	18.45	18.50
394	AMEX	PBE	Wed, Jan 17, 2007	18.66	18.74	18.58	18.68
393	AMEX	PBE	Tue, Jan 16, 2007	18.74	18.76	18.60	18.64
392	AMEX	PBE	Fri, Jan 12, 2007	18.40	18.65	18.40	18.55
391	AMEX	PBE	Thu, Jan 11, 2007	18.21	18.45	18.21	18.44
390	AMEX	PBE	Wed, Jan 10, 2007	17.93	18.12	17.83	18.07
389	AMEX	PBE	Tue, Jan 9, 2007	17.81	18.03	17.81	17.99
388	AMEX	PBE	Mon, Jan 8, 2007	17.65	17.85	17.64	17.82
387	AMEX	PBE	Fri, Jan 5, 2007	17.92	17.96	17.72	17.81
386	AMEX	PBE	Thu, Jan 4, 2007	17.62	18.03	17.61	17.95
385	AMEX	PBE	Wed, Jan 3, 2007	17.83	17.87	17.38	17.63
384	AMEX	PBE	Fri, Dec 29, 2006	17.69	17.78	17.63	17.70
383	AMEX	PBE	Thu, Dec 28, 2006	17.80	17.83	17.69	17.73
382	AMEX	PBE	Wed, Dec 27, 2006	17.76	17.88	17.73	17.80
381	AMEX	PBE	Tue, Dec 26, 2006	17.75	17.84	17.35	17.73
380	AMEX	PBE	Fri, Dec 22, 2006	18.07	18.14	18.00	18.02
379	AMEX	PBE	Thu, Dec 21, 2006	18.34	18.34	18.10	18.12
378	AMEX	PBE	Wed, Dec 20, 2006	18.20	18.32	18.17	18.21
377	AMEX	PBE	Tue, Dec 19, 2006	18.06	18.26	17.95	18.16
376	AMEX	PBE	Mon, Dec 18, 2006	18.50	18.50	18.14	18.23
375	AMEX	PBE	Fri, Dec 15, 2006	18.50	18.50	18.31	18.34
374	AMEX	PBE	Thu, Dec 14, 2006	18.20	18.55	18.20	18.33
373	AMEX	PBE	Wed, Dec 13, 2006	18.40	18.45	18.15	18.26
372	AMEX	PBE	Tue, Dec 12, 2006	18.62	18.65	18.36	18.40
371	AMEX	PBE	Mon, Dec 11, 2006	18.77	18.79	18.63	18.68
370	AMEX	PBE	Fri, Dec 8, 2006	18.70	18.85	18.50	18.74
369	AMEX	PBE	Thu, Dec 7, 2006	18.77	18.85	18.60	18.71
368	AMEX	PBE	Wed, Dec 6, 2006	18.75	18.84	18.64	18.76
367	AMEX	PBE	Tue, Dec 5, 2006	18.65	18.83	18.62	18.75
366	AMEX	PBE	Mon, Dec 4, 2006	18.42	18.78	18.42	18.71
365	AMEX	PBE	Fri, Dec 1, 2006	18.56	18.56	18.21	18.43
364	AMEX	PBE	Thu, Nov 30, 2006	18.60	18.66	18.46	18.61
363	AMEX	PBE	Wed, Nov 29, 2006	18.39	18.59	18.36	18.47
362	AMEX	PBE	Tue, Nov 28, 2006	18.22	18.39	18.20	18.25
361	AMEX	PBE	Mon, Nov 27, 2006	18.75	18.75	18.24	18.32
360	AMEX	PBE	Fri, Nov 24, 2006	18.89	18.89	18.65	18.82
359	AMEX	PBE	Wed, Nov 22, 2006	18.95	18.95	18.75	18.87
358	AMEX	PBE	Tue, Nov 21, 2006	19.00	19.00	18.75	18.88
357	AMEX	PBE	Mon, Nov 20, 2006	19.09	19.09	18.84	19.00
356	AMEX	PBE	Fri, Nov 17, 2006	19.00	19.09	18.89	19.08
355	AMEX	PBE	Thu, Nov 16, 2006	19.00	19.06	18.91	18.97
354	AMEX	PBE	Wed, Nov 15, 2006	18.86	19.00	18.69	18.94
353	AMEX	PBE	Tue, Nov 14, 2006	18.62	18.81	18.50	18.79
352	AMEX	PBE	Mon, Nov 13, 2006	18.79	18.92	18.63	18.72
351	AMEX	PBE	Fri, Nov 10, 2006	18.15	18.74	18.15	18.74
350	AMEX	PBE	Thu, Nov 9, 2006	18.61	18.76	18.21	18.30
349	AMEX	PBE	Wed, Nov 8, 2006	18.75	18.81	18.48	18.74
348	AMEX	PBE	Tue, Nov 7, 2006	18.74	18.92	18.74	18.89
347	AMEX	PBE	Mon, Nov 6, 2006	18.38	18.70	18.38	18.63
346	AMEX	PBE	Fri, Nov 3, 2006	18.32	18.34	18.14	18.32
345	AMEX	PBE	Thu, Nov 2, 2006	18.02	18.25	17.96	18.18
344	AMEX	PBE	Wed, Nov 1, 2006	18.64	18.64	18.17	18.18
343	AMEX	PBE	Tue, Oct 31, 2006	18.63	18.63	18.41	18.61
342	AMEX	PBE	Mon, Oct 30, 2006	18.60	18.60	18.30	18.46
341	AMEX	PBE	Fri, Oct 27, 2006	18.57	18.72	18.47	18.53
340	AMEX	PBE	Thu, Oct 26, 2006	18.60	18.68	18.37	18.68
339	AMEX	PBE	Wed, Oct 25, 2006	18.46	18.57	18.35	18.55
338	AMEX	PBE	Tue, Oct 24, 2006	18.56	18.56	18.28	18.36
337	AMEX	PBE	Mon, Oct 23, 2006	18.50	19.52	18.32	18.49
336	AMEX	PBE	Fri, Oct 20, 2006	18.49	18.49	18.24	18.47
335	AMEX	PBE	Thu, Oct 19, 2006	18.44	18.47	18.33	18.41
334	AMEX	PBE	Wed, Oct 18, 2006	18.37	18.37	18.20	18.32
333	AMEX	PBE	Tue, Oct 17, 2006	18.08	18.25	17.90	18.20
332	AMEX	PBE	Mon, Oct 16, 2006	17.99	18.14	17.91	18.08
331	AMEX	PBE	Fri, Oct 13, 2006	17.90	17.96	17.76	17.96
330	AMEX	PBE	Thu, Oct 12, 2006	17.80	17.90	17.70	17.90
329	AMEX	PBE	Wed, Oct 11, 2006	17.80	17.81	17.58	17.75
328	AMEX	PBE	Tue, Oct 10, 2006	18.03	18.10	17.66	17.80
327	AMEX	PBE	Mon, Oct 9, 2006	17.40	17.81	17.40	17.78
326	AMEX	PBE	Fri, Oct 6, 2006	17.45	17.45	17.27	17.43
325	AMEX	PBE	Thu, Oct 5, 2006	17.24	17.45	17.15	17.45
324	AMEX	PBE	Wed, Oct 4, 2006	16.85	17.20	16.74	17.09
323	AMEX	PBE	Tue, Oct 3, 2006	16.60	16.89	16.60	16.77
322	AMEX	PBE	Mon, Oct 2, 2006	16.82	17.13	16.70	16.78
321	AMEX	PBE	Fri, Sep 29, 2006	16.84	16.89	16.71	16.74
320	AMEX	PBE	Thu, Sep 28, 2006	16.65	16.80	16.62	16.76
319	AMEX	PBE	Wed, Sep 27, 2006	16.40	16.75	16.40	16.72
318	AMEX	PBE	Tue, Sep 26, 2006	16.43	16.61	16.40	16.47
317	AMEX	PBE	Mon, Sep 25, 2006	16.39	16.56	16.25	16.52
316	AMEX	PBE	Fri, Sep 22, 2006	16.47	16.47	16.25	16.34
315	AMEX	PBE	Thu, Sep 21, 2006	16.79	16.85	16.49	16.56
314	AMEX	PBE	Wed, Sep 20, 2006	16.72	16.81	16.68	16.79
313	AMEX	PBE	Tue, Sep 19, 2006	16.62	16.66	16.42	16.65
312	AMEX	PBE	Mon, Sep 18, 2006	16.80	16.82	16.67	16.72
311	AMEX	PBE	Fri, Sep 15, 2006	16.88	16.90	16.70	16.81
310	AMEX	PBE	Thu, Sep 14, 2006	16.73	16.85	16.73	16.81
309	AMEX	PBE	Wed, Sep 13, 2006	16.72	16.80	16.66	16.78
308	AMEX	PBE	Tue, Sep 12, 2006	16.43	16.72	16.38	16.66
307	AMEX	PBE	Mon, Sep 11, 2006	16.37	16.45	16.22	16.41
306	AMEX	PBE	Fri, Sep 8, 2006	16.32	16.48	16.32	16.46
305	AMEX	PBE	Thu, Sep 7, 2006	16.34	16.57	16.22	16.39
304	AMEX	PBE	Wed, Sep 6, 2006	16.78	16.78	16.48	16.48
303	AMEX	PBE	Tue, Sep 5, 2006	16.87	17.05	16.82	16.97
302	AMEX	PBE	Fri, Sep 1, 2006	16.91	16.91	16.80	16.86
301	AMEX	PBE	Thu, Aug 31, 2006	16.85	16.95	16.80	16.82
300	AMEX	PBE	Wed, Aug 30, 2006	16.84	16.88	16.73	16.85
299	AMEX	PBE	Tue, Aug 29, 2006	16.60	16.75	16.49	16.70
298	AMEX	PBE	Mon, Aug 28, 2006	16.36	16.54	16.33	16.51
297	AMEX	PBE	Fri, Aug 25, 2006	16.21	16.45	16.21	16.35
296	AMEX	PBE	Thu, Aug 24, 2006	16.33	16.37	16.17	16.25
295	AMEX	PBE	Wed, Aug 23, 2006	16.34	16.34	16.13	16.22
294	AMEX	PBE	Tue, Aug 22, 2006	16.29	16.41	16.21	16.31
293	AMEX	PBE	Mon, Aug 21, 2006	16.38	16.46	16.29	16.34
292	AMEX	PBE	Fri, Aug 18, 2006	16.45	16.45	16.30	16.44
291	AMEX	PBE	Thu, Aug 17, 2006	16.21	16.46	16.21	16.37
290	AMEX	PBE	Wed, Aug 16, 2006	15.98	16.29	15.98	16.26
289	AMEX	PBE	Tue, Aug 15, 2006	15.82	15.89	15.70	15.88
288	AMEX	PBE	Mon, Aug 14, 2006	15.57	15.75	15.50	15.52
287	AMEX	PBE	Fri, Aug 11, 2006	15.51	15.51	15.37	15.46
286	AMEX	PBE	Thu, Aug 10, 2006	15.46	15.61	15.36	15.57
285	AMEX	PBE	Wed, Aug 9, 2006	15.77	15.85	15.52	15.52
284	AMEX	PBE	Tue, Aug 8, 2006	15.76	15.81	15.50	15.61
283	AMEX	PBE	Mon, Aug 7, 2006	15.81	15.85	15.68	15.72
282	AMEX	PBE	Fri, Aug 4, 2006	16.13	16.22	15.81	15.93
281	AMEX	PBE	Thu, Aug 3, 2006	15.71	16.07	15.66	16.00
280	AMEX	PBE	Wed, Aug 2, 2006	15.77	15.94	15.77	15.79
279	AMEX	PBE	Tue, Aug 1, 2006	15.74	15.74	15.57	15.66
278	AMEX	PBE	Mon, Jul 31, 2006	15.85	15.87	15.74	15.85
277	AMEX	PBE	Fri, Jul 28, 2006	15.86	15.97	15.74	15.86
276	AMEX	PBE	Thu, Jul 27, 2006	15.99	15.99	15.63	15.75
275	AMEX	PBE	Wed, Jul 26, 2006	15.85	16.00	15.66	15.89
274	AMEX	PBE	Tue, Jul 25, 2006	15.77	15.95	15.57	15.84
273	AMEX	PBE	Mon, Jul 24, 2006	15.46	15.72	15.46	15.70
272	AMEX	PBE	Fri, Jul 21, 2006	15.35	15.39	15.21	15.31
271	AMEX	PBE	Thu, Jul 20, 2006	15.74	15.79	15.43	15.43
270	AMEX	PBE	Wed, Jul 19, 2006	15.38	15.86	15.36	15.74
269	AMEX	PBE	Tue, Jul 18, 2006	15.33	15.39	15.09	15.30
268	AMEX	PBE	Mon, Jul 17, 2006	15.48	15.48	15.18	15.24
267	AMEX	PBE	Fri, Jul 14, 2006	15.60	15.65	15.30	15.35
266	AMEX	PBE	Thu, Jul 13, 2006	15.78	15.91	15.60	15.67
265	AMEX	PBE	Wed, Jul 12, 2006	16.08	16.26	15.96	15.97
264	AMEX	PBE	Tue, Jul 11, 2006	16.00	16.19	15.90	16.09
263	AMEX	PBE	Mon, Jul 10, 2006	16.14	16.23	15.96	16.05
262	AMEX	PBE	Fri, Jul 7, 2006	16.22	16.36	16.08	16.08
261	AMEX	PBE	Thu, Jul 6, 2006	16.19	16.33	16.17	16.27
260	AMEX	PBE	Wed, Jul 5, 2006	16.26	16.26	16.03	16.14
259	AMEX	PBE	Mon, Jul 3, 2006	16.25	16.35	16.19	16.31
258	AMEX	PBE	Fri, Jun 30, 2006	16.28	16.34	16.12	16.23
257	AMEX	PBE	Thu, Jun 29, 2006	15.59	16.11	15.59	16.11
256	AMEX	PBE	Wed, Jun 28, 2006	15.60	15.60	15.26	15.48
255	AMEX	PBE	Tue, Jun 27, 2006	15.75	15.83	15.47	15.52
254	AMEX	PBE	Mon, Jun 26, 2006	15.77	15.81	15.69	15.78
253	AMEX	PBE	Fri, Jun 23, 2006	15.54	15.77	15.47	15.73
252	AMEX	PBE	Thu, Jun 22, 2006	15.63	15.68	15.50	15.59
251	AMEX	PBE	Wed, Jun 21, 2006	15.54	15.86	15.54	15.73
250	AMEX	PBE	Tue, Jun 20, 2006	15.66	15.72	15.50	15.56
249	AMEX	PBE	Mon, Jun 19, 2006	15.91	15.91	15.54	15.67
248	AMEX	PBE	Fri, Jun 16, 2006	16.11	16.11	15.89	15.94
247	AMEX	PBE	Thu, Jun 15, 2006	15.84	16.21	15.82	16.20
246	AMEX	PBE	Wed, Jun 14, 2006	15.58	15.80	15.51	15.70
245	AMEX	PBE	Tue, Jun 13, 2006	15.57	15.88	15.51	15.54
244	AMEX	PBE	Mon, Jun 12, 2006	16.00	16.08	15.68	15.70
243	AMEX	PBE	Fri, Jun 9, 2006	16.26	16.46	16.09	16.11
242	AMEX	PBE	Thu, Jun 8, 2006	15.98	16.27	15.75	16.16
241	AMEX	PBE	Wed, Jun 7, 2006	16.06	16.39	16.05	16.14
240	AMEX	PBE	Tue, Jun 6, 2006	16.10	16.18	15.90	16.05
239	AMEX	PBE	Mon, Jun 5, 2006	16.47	16.52	16.00	16.07
238	AMEX	PBE	Fri, Jun 2, 2006	16.59	16.69	16.43	16.60
237	AMEX	PBE	Thu, Jun 1, 2006	16.33	16.50	16.31	16.50
236	AMEX	PBE	Wed, May 31, 2006	16.15	16.30	16.14	16.26
235	AMEX	PBE	Tue, May 30, 2006	16.23	16.29	16.02	16.09
234	AMEX	PBE	Fri, May 26, 2006	16.30	16.43	16.24	16.39
233	AMEX	PBE	Thu, May 25, 2006	15.97	16.15	15.97	16.15
232	AMEX	PBE	Wed, May 24, 2006	15.60	15.96	15.45	15.86
231	AMEX	PBE	Tue, May 23, 2006	16.00	16.07	15.67	15.67
230	AMEX	PBE	Mon, May 22, 2006	15.94	16.02	15.71	15.84
229	AMEX	PBE	Fri, May 19, 2006	15.75	16.05	15.63	16.05
228	AMEX	PBE	Thu, May 18, 2006	16.02	16.19	15.75	15.75
227	AMEX	PBE	Wed, May 17, 2006	16.12	16.21	15.95	16.00
226	AMEX	PBE	Tue, May 16, 2006	16.71	16.71	16.21	16.27
225	AMEX	PBE	Mon, May 15, 2006	16.55	16.83	16.53	16.65
224	AMEX	PBE	Fri, May 12, 2006	16.63	16.75	16.44	16.61
223	AMEX	PBE	Thu, May 11, 2006	16.91	16.93	16.76	16.83
222	AMEX	PBE	Wed, May 10, 2006	17.05	17.13	16.99	17.02
221	AMEX	PBE	Tue, May 9, 2006	17.15	17.17	17.02	17.08
220	AMEX	PBE	Mon, May 8, 2006	17.19	17.30	17.15	17.20
219	AMEX	PBE	Fri, May 5, 2006	17.02	17.27	16.98	17.21
218	AMEX	PBE	Thu, May 4, 2006	16.88	17.05	16.88	16.95
217	AMEX	PBE	Wed, May 3, 2006	16.75	16.92	16.69	16.84
216	AMEX	PBE	Tue, May 2, 2006	17.03	17.10	16.79	16.89
215	AMEX	PBE	Mon, May 1, 2006	17.26	17.30	17.05	17.09
214	AMEX	PBE	Fri, Apr 28, 2006	17.10	17.32	17.10	17.27
213	AMEX	PBE	Thu, Apr 27, 2006	16.99	17.38	16.88	17.28
212	AMEX	PBE	Wed, Apr 26, 2006	17.15	17.16	16.92	17.05
211	AMEX	PBE	Tue, Apr 25, 2006	17.19	17.31	17.06	17.13
210	AMEX	PBE	Mon, Apr 24, 2006	17.30	17.32	17.19	17.25
209	AMEX	PBE	Fri, Apr 21, 2006	17.46	17.54	17.27	17.36
208	AMEX	PBE	Thu, Apr 20, 2006	17.47	17.57	17.37	17.49
207	AMEX	PBE	Wed, Apr 19, 2006	17.48	17.51	17.34	17.48
206	AMEX	PBE	Tue, Apr 18, 2006	17.32	17.55	17.26	17.55
205	AMEX	PBE	Mon, Apr 17, 2006	17.35	17.44	17.01	17.29
204	AMEX	PBE	Thu, Apr 13, 2006	17.13	17.39	17.07	17.33
203	AMEX	PBE	Wed, Apr 12, 2006	16.90	17.21	16.90	17.14
202	AMEX	PBE	Tue, Apr 11, 2006	17.15	17.18	16.84	16.95
201	AMEX	PBE	Mon, Apr 10, 2006	17.18	17.30	17.09	17.12
200	AMEX	PBE	Fri, Apr 7, 2006	17.54	17.57	17.20	17.21
199	AMEX	PBE	Thu, Apr 6, 2006	17.68	17.72	17.35	17.43
198	AMEX	PBE	Wed, Apr 5, 2006	17.79	17.82	17.63	17.76
197	AMEX	PBE	Tue, Apr 4, 2006	17.76	17.89	17.68	17.77
196	AMEX	PBE	Mon, Apr 3, 2006	18.02	18.05	17.77	17.79
195	AMEX	PBE	Fri, Mar 31, 2006	17.97	18.05	17.95	18.02
194	AMEX	PBE	Thu, Mar 30, 2006	17.97	18.10	17.94	17.98
193	AMEX	PBE	Wed, Mar 29, 2006	17.80	18.03	17.79	17.95
192	AMEX	PBE	Tue, Mar 28, 2006	17.93	18.00	17.76	17.80
191	AMEX	PBE	Mon, Mar 27, 2006	17.98	18.03	17.86	18.01
190	AMEX	PBE	Fri, Mar 24, 2006	17.99	18.06	17.90	17.97
189	AMEX	PBE	Thu, Mar 23, 2006	18.12	18.12	17.88	17.99
188	AMEX	PBE	Wed, Mar 22, 2006	17.90	18.20	17.76	18.10
187	AMEX	PBE	Tue, Mar 21, 2006	18.38	18.39	18.00	18.05
186	AMEX	PBE	Mon, Mar 20, 2006	18.32	18.45	18.20	18.36
185	AMEX	PBE	Fri, Mar 17, 2006	18.45	18.53	18.35	18.51
184	AMEX	PBE	Thu, Mar 16, 2006	18.68	18.74	18.49	18.52
183	AMEX	PBE	Wed, Mar 15, 2006	18.51	18.59	18.41	18.53
182	AMEX	PBE	Tue, Mar 14, 2006	18.21	18.46	18.21	18.38
181	AMEX	PBE	Mon, Mar 13, 2006	18.30	18.36	18.16	18.21
180	AMEX	PBE	Fri, Mar 10, 2006	18.22	18.47	18.14	18.20
179	AMEX	PBE	Thu, Mar 9, 2006	18.55	18.56	18.26	18.27
178	AMEX	PBE	Wed, Mar 8, 2006	18.13	18.65	18.13	18.50
177	AMEX	PBE	Tue, Mar 7, 2006	18.39	18.45	18.25	18.33
176	AMEX	PBE	Mon, Mar 6, 2006	18.82	18.82	18.54	18.63
175	AMEX	PBE	Fri, Mar 3, 2006	18.95	19.02	18.77	18.85
174	AMEX	PBE	Thu, Mar 2, 2006	18.92	19.03	18.80	19.00
173	AMEX	PBE	Wed, Mar 1, 2006	18.97	19.04	18.70	19.00
172	AMEX	PBE	Tue, Feb 28, 2006	19.20	19.20	18.76	18.78
171	AMEX	PBE	Mon, Feb 27, 2006	19.00	19.36	19.00	19.32
170	AMEX	PBE	Fri, Feb 24, 2006	18.68	18.92	18.65	18.90
169	AMEX	PBE	Thu, Feb 23, 2006	18.61	18.73	18.57	18.65
168	AMEX	PBE	Wed, Feb 22, 2006	18.44	18.69	18.40	18.68
167	AMEX	PBE	Tue, Feb 21, 2006	18.71	18.71	18.32	18.40
166	AMEX	PBE	Fri, Feb 17, 2006	18.75	18.79	18.65	18.65
165	AMEX	PBE	Thu, Feb 16, 2006	18.54	18.76	18.45	18.76
164	AMEX	PBE	Wed, Feb 15, 2006	18.15	18.40	18.05	18.40
163	AMEX	PBE	Tue, Feb 14, 2006	17.88	18.19	17.75	18.10
162	AMEX	PBE	Mon, Feb 13, 2006	17.93	17.97	17.70	17.81
161	AMEX	PBE	Fri, Feb 10, 2006	17.84	18.04	17.75	18.01
160	AMEX	PBE	Thu, Feb 9, 2006	18.15	18.34	17.97	18.01
159	AMEX	PBE	Wed, Feb 8, 2006	18.05	18.12	17.91	18.12
158	AMEX	PBE	Tue, Feb 7, 2006	18.40	18.40	18.05	18.10
157	AMEX	PBE	Mon, Feb 6, 2006	18.26	18.26	18.07	18.18
156	AMEX	PBE	Fri, Feb 3, 2006	18.17	18.32	18.10	18.24
155	AMEX	PBE	Thu, Feb 2, 2006	18.44	18.45	18.20	18.25
154	AMEX	PBE	Wed, Feb 1, 2006	18.33	18.65	18.33	18.48
153	AMEX	PBE	Tue, Jan 31, 2006	18.30	18.40	18.15	18.30
152	AMEX	PBE	Mon, Jan 30, 2006	18.46	18.46	18.22	18.23
151	AMEX	PBE	Fri, Jan 27, 2006	18.16	18.47	18.12	18.41
150	AMEX	PBE	Thu, Jan 26, 2006	18.15	18.20	18.05	18.19
149	AMEX	PBE	Wed, Jan 25, 2006	18.19	18.24	18.01	18.06
148	AMEX	PBE	Tue, Jan 24, 2006	18.06	18.22	18.04	18.18
147	AMEX	PBE	Mon, Jan 23, 2006	18.03	18.05	17.73	17.99
146	AMEX	PBE	Fri, Jan 20, 2006	18.53	18.53	18.11	18.18
145	AMEX	PBE	Thu, Jan 19, 2006	18.30	18.54	18.25	18.52
144	AMEX	PBE	Wed, Jan 18, 2006	18.03	18.30	18.02	18.30
143	AMEX	PBE	Tue, Jan 17, 2006	18.17	18.22	18.10	18.22
142	AMEX	PBE	Fri, Jan 13, 2006	18.34	18.34	18.15	18.33
141	AMEX	PBE	Thu, Jan 12, 2006	18.52	18.52	18.26	18.33
140	AMEX	PBE	Wed, Jan 11, 2006	18.40	18.57	18.40	18.51
139	AMEX	PBE	Tue, Jan 10, 2006	18.39	18.49	18.31	18.45
138	AMEX	PBE	Mon, Jan 9, 2006	18.25	18.47	18.16	18.45
137	AMEX	PBE	Fri, Jan 6, 2006	18.04	18.20	17.95	18.10
136	AMEX	PBE	Thu, Jan 5, 2006	17.81	17.94	17.76	17.89
135	AMEX	PBE	Wed, Jan 4, 2006	17.67	17.85	17.66	17.81
134	AMEX	PBE	Tue, Jan 3, 2006	17.40	17.69	17.08	17.63
133	AMEX	PBE	Fri, Dec 30, 2005	17.34	17.40	17.21	17.30
132	AMEX	PBE	Thu, Dec 29, 2005	17.61	17.61	17.43	17.44
131	AMEX	PBE	Wed, Dec 28, 2005	17.53	17.65	17.50	17.62
130	AMEX	PBE	Tue, Dec 27, 2005	17.76	17.78	17.52	17.56
129	AMEX	PBE	Fri, Dec 23, 2005	17.65	17.65	17.51	17.62
128	AMEX	PBE	Thu, Dec 22, 2005	17.39	17.51	17.37	17.51
127	AMEX	PBE	Wed, Dec 21, 2005	16.99	17.33	16.99	17.32
126	AMEX	PBE	Tue, Dec 20, 2005	16.84	17.01	16.73	16.91
125	AMEX	PBE	Mon, Dec 19, 2005	17.03	17.08	16.84	16.84
124	AMEX	PBE	Fri, Dec 16, 2005	17.26	17.31	17.19	17.20
123	AMEX	PBE	Thu, Dec 15, 2005	17.28	17.29	17.13	17.26
122	AMEX	PBE	Wed, Dec 14, 2005	17.33	17.33	17.10	17.10
121	AMEX	PBE	Tue, Dec 13, 2005	17.09	17.31	17.09	17.25
120	AMEX	PBE	Mon, Dec 12, 2005	17.15	17.21	17.01	17.10
119	AMEX	PBE	Fri, Dec 9, 2005	17.00	17.06	16.90	16.98
118	AMEX	PBE	Thu, Dec 8, 2005	16.94	17.11	16.84	17.00
117	AMEX	PBE	Wed, Dec 7, 2005	16.90	16.93	16.79	16.91
116	AMEX	PBE	Tue, Dec 6, 2005	17.08	17.16	16.91	16.91
115	AMEX	PBE	Mon, Dec 5, 2005	16.93	17.08	16.84	17.08
114	AMEX	PBE	Fri, Dec 2, 2005	17.10	17.12	16.92	17.06
113	AMEX	PBE	Thu, Dec 1, 2005	17.31	17.54	17.11	17.54
112	AMEX	PBE	Wed, Nov 30, 2005	17.21	17.36	17.21	17.22
111	AMEX	PBE	Tue, Nov 29, 2005	17.24	17.31	17.15	17.18
110	AMEX	PBE	Mon, Nov 28, 2005	17.60	17.60	17.20	17.22
109	AMEX	PBE	Fri, Nov 25, 2005	17.70	17.70	17.49	17.58
108	AMEX	PBE	Wed, Nov 23, 2005	17.79	17.79	17.66	17.68
107	AMEX	PBE	Tue, Nov 22, 2005	17.71	17.85	17.65	17.79
106	AMEX	PBE	Mon, Nov 21, 2005	17.59	17.76	17.52	17.75
105	AMEX	PBE	Fri, Nov 18, 2005	17.49	17.60	17.40	17.50
104	AMEX	PBE	Thu, Nov 17, 2005	17.06	17.39	17.04	17.39
103	AMEX	PBE	Wed, Nov 16, 2005	17.00	17.11	16.89	17.06
102	AMEX	PBE	Tue, Nov 15, 2005	17.14	17.20	16.92	16.95
101	AMEX	PBE	Mon, Nov 14, 2005	17.34	17.35	17.08	17.14
100	AMEX	PBE	Fri, Nov 11, 2005	17.27	17.34	17.22	17.30
99	AMEX	PBE	Thu, Nov 10, 2005	17.00	17.25	16.83	17.24
98	AMEX	PBE	Wed, Nov 9, 2005	17.06	17.17	16.97	17.11
97	AMEX	PBE	Tue, Nov 8, 2005	16.95	17.05	16.93	17.03
96	AMEX	PBE	Mon, Nov 7, 2005	16.96	17.00	16.89	16.99
95	AMEX	PBE	Fri, Nov 4, 2005	16.90	16.98	16.76	16.86
94	AMEX	PBE	Thu, Nov 3, 2005	16.67	16.90	16.64	16.86
93	AMEX	PBE	Wed, Nov 2, 2005	16.29	16.55	16.29	16.52
92	AMEX	PBE	Tue, Nov 1, 2005	16.26	16.33	16.18	16.24
91	AMEX	PBE	Mon, Oct 31, 2005	16.10	16.37	16.10	16.30
90	AMEX	PBE	Fri, Oct 28, 2005	15.96	16.05	15.87	16.02
89	AMEX	PBE	Thu, Oct 27, 2005	16.23	16.25	15.95	16.00
88	AMEX	PBE	Wed, Oct 26, 2005	16.46	16.65	16.36	16.37
87	AMEX	PBE	Tue, Oct 25, 2005	16.43	16.50	16.31	16.47
86	AMEX	PBE	Mon, Oct 24, 2005	16.06	16.41	16.06	16.38
85	AMEX	PBE	Fri, Oct 21, 2005	16.11	16.19	16.00	16.03
84	AMEX	PBE	Thu, Oct 20, 2005	16.23	16.25	16.01	16.09
83	AMEX	PBE	Wed, Oct 19, 2005	15.90	16.27	15.72	16.25
82	AMEX	PBE	Tue, Oct 18, 2005	16.16	16.16	15.95	16.00
81	AMEX	PBE	Mon, Oct 17, 2005	16.15	16.21	15.99	16.13
80	AMEX	PBE	Fri, Oct 14, 2005	16.01	16.16	15.81	16.16
79	AMEX	PBE	Thu, Oct 13, 2005	15.60	15.97	15.57	15.97
78	AMEX	PBE	Wed, Oct 12, 2005	15.87	15.91	15.51	15.61
77	AMEX	PBE	Tue, Oct 11, 2005	16.27	16.29	15.84	15.87
76	AMEX	PBE	Mon, Oct 10, 2005	16.32	16.36	16.15	16.20
75	AMEX	PBE	Fri, Oct 7, 2005	16.20	16.33	16.00	16.25
74	AMEX	PBE	Thu, Oct 6, 2005	16.59	16.61	16.00	16.14
73	AMEX	PBE	Wed, Oct 5, 2005	16.99	17.00	16.59	16.60
72	AMEX	PBE	Tue, Oct 4, 2005	17.13	17.38	17.03	17.05
71	AMEX	PBE	Mon, Oct 3, 2005	16.90	17.09	16.89	17.09
70	AMEX	PBE	Fri, Sep 30, 2005	16.76	16.89	16.76	16.86
69	AMEX	PBE	Thu, Sep 29, 2005	16.49	16.75	16.43	16.71
68	AMEX	PBE	Wed, Sep 28, 2005	16.48	16.59	16.43	16.51
67	AMEX	PBE	Tue, Sep 27, 2005	16.63	16.80	16.52	16.63
66	AMEX	PBE	Mon, Sep 26, 2005	16.70	16.79	16.55	16.68
65	AMEX	PBE	Fri, Sep 23, 2005	16.47	16.63	16.37	16.58
64	AMEX	PBE	Thu, Sep 22, 2005	16.44	16.52	16.30	16.50
63	AMEX	PBE	Wed, Sep 21, 2005	16.71	16.73	16.49	16.49
62	AMEX	PBE	Tue, Sep 20, 2005	16.92	17.11	16.78	16.83
61	AMEX	PBE	Mon, Sep 19, 2005	16.97	16.99	16.80	16.87
60	AMEX	PBE	Fri, Sep 16, 2005	16.88	17.00	16.79	16.99
59	AMEX	PBE	Thu, Sep 15, 2005	16.99	17.03	16.86	16.88
58	AMEX	PBE	Wed, Sep 14, 2005	17.16	17.16	16.92	16.94
57	AMEX	PBE	Tue, Sep 13, 2005	17.32	17.32	17.09	17.16
56	AMEX	PBE	Mon, Sep 12, 2005	17.27	17.40	17.27	17.36
55	AMEX	PBE	Fri, Sep 9, 2005	17.16	17.27	17.07	17.27
54	AMEX	PBE	Thu, Sep 8, 2005	17.10	17.22	17.00	17.11
53	AMEX	PBE	Wed, Sep 7, 2005	17.08	17.19	17.00	17.18
52	AMEX	PBE	Tue, Sep 6, 2005	16.83	17.12	16.83	17.12
51	AMEX	PBE	Fri, Sep 2, 2005	17.01	17.01	16.78	16.78
50	AMEX	PBE	Thu, Sep 1, 2005	17.04	17.14	17.00	17.04
49	AMEX	PBE	Wed, Aug 31, 2005	16.63	16.96	16.63	16.94
48	AMEX	PBE	Tue, Aug 30, 2005	16.58	16.64	16.50	16.60
47	AMEX	PBE	Mon, Aug 29, 2005	16.26	16.65	16.25	16.65
46	AMEX	PBE	Fri, Aug 26, 2005	16.50	16.50	16.29	16.37
45	AMEX	PBE	Thu, Aug 25, 2005	16.50	16.56	16.47	16.51
44	AMEX	PBE	Wed, Aug 24, 2005	16.50	16.70	16.45	16.47
43	AMEX	PBE	Tue, Aug 23, 2005	16.63	16.63	16.45	16.54
42	AMEX	PBE	Mon, Aug 22, 2005	16.62	16.62	16.42	16.56
41	AMEX	PBE	Fri, Aug 19, 2005	16.45	16.58	16.43	16.51
40	AMEX	PBE	Thu, Aug 18, 2005	16.30	16.52	16.24	16.38
39	AMEX	PBE	Wed, Aug 17, 2005	16.41	16.50	16.36	16.41
38	AMEX	PBE	Tue, Aug 16, 2005	16.57	16.59	16.43	16.44
37	AMEX	PBE	Mon, Aug 15, 2005	16.45	16.63	16.37	16.59
36	AMEX	PBE	Fri, Aug 12, 2005	16.53	16.54	16.33	16.43
35	AMEX	PBE	Thu, Aug 11, 2005	16.45	16.59	16.38	16.58
34	AMEX	PBE	Wed, Aug 10, 2005	16.50	16.50	16.26	16.36
33	AMEX	PBE	Tue, Aug 9, 2005	16.24	16.39	16.24	16.34
32	AMEX	PBE	Mon, Aug 8, 2005	16.51	16.51	16.20	16.23
31	AMEX	PBE	Fri, Aug 5, 2005	16.73	16.73	16.50	16.52
30	AMEX	PBE	Thu, Aug 4, 2005	16.98	16.98	16.72	16.75
29	AMEX	PBE	Wed, Aug 3, 2005	17.00	17.11	16.95	17.07
28	AMEX	PBE	Tue, Aug 2, 2005	17.02	17.08	16.93	17.07
27	AMEX	PBE	Mon, Aug 1, 2005	16.79	16.92	16.79	16.88
26	AMEX	PBE	Fri, Jul 29, 2005	16.82	16.82	16.62	16.68
25	AMEX	PBE	Thu, Jul 28, 2005	16.64	16.81	16.62	16.81
24	AMEX	PBE	Wed, Jul 27, 2005	16.56	16.67	16.50	16.64
23	AMEX	PBE	Tue, Jul 26, 2005	16.22	16.54	16.20	16.50
22	AMEX	PBE	Mon, Jul 25, 2005	16.42	16.42	16.13	16.20
21	AMEX	PBE	Fri, Jul 22, 2005	16.69	16.69	16.32	16.50
20	AMEX	PBE	Thu, Jul 21, 2005	16.82	16.94	16.63	16.77
19	AMEX	PBE	Wed, Jul 20, 2005	16.41	16.92	16.41	16.88
18	AMEX	PBE	Tue, Jul 19, 2005	16.31	16.39	16.22	16.34
17	AMEX	PBE	Mon, Jul 18, 2005	16.36	16.37	16.22	16.23
16	AMEX	PBE	Fri, Jul 15, 2005	16.14	16.40	16.08	16.32
15	AMEX	PBE	Thu, Jul 14, 2005	15.97	16.15	15.95	16.15
14	AMEX	PBE	Wed, Jul 13, 2005	15.91	15.91	15.76	15.86
13	AMEX	PBE	Tue, Jul 12, 2005	15.94	15.94	15.77	15.90
12	AMEX	PBE	Mon, Jul 11, 2005	15.93	15.99	15.87	15.97
11	AMEX	PBE	Fri, Jul 8, 2005	15.50	15.97	15.50	15.92
10	AMEX	PBE	Thu, Jul 7, 2005	15.17	15.45	15.14	15.43
9	AMEX	PBE	Wed, Jul 6, 2005	15.33	15.36	15.25	15.27
8	AMEX	PBE	Tue, Jul 5, 2005	14.97	15.24	14.97	15.24
7	AMEX	PBE	Fri, Jul 1, 2005	14.95	14.95	14.88	14.95
6	AMEX	PBE	Thu, Jun 30, 2005	15.08	15.09	14.95	14.95
5	AMEX	PBE	Wed, Jun 29, 2005	15.07	15.07	14.99	15.05
4	AMEX	PBE	Tue, Jun 28, 2005	14.80	15.02	14.80	15.01
3	AMEX	PBE	Mon, Jun 27, 2005	14.78	14.78	14.60	14.66
2	AMEX	PBE	Fri, Jun 24, 2005	14.75	14.81	14.69	14.79
1	AMEX	PBE	Thu, Jun 23, 2005	14.89	14.98	14.73	14.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Biotechnology & Genome ETF AMEX:PBE 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