Invesco Leisure and Entertainment ETF AMEX:PEJ Historical Prices

Below are the 4717 trading days of historical prices for PEJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4717	AMEX	PEJ	Thu, Mar 21, 2024	45.81	45.94	45.75	45.81
4716	AMEX	PEJ	Wed, Mar 20, 2024	44.69	45.77	44.69	45.71
4715	AMEX	PEJ	Tue, Mar 19, 2024	44.42	44.78	44.33	44.75
4714	AMEX	PEJ	Mon, Mar 18, 2024	44.74	44.77	44.52	44.55
4713	AMEX	PEJ	Fri, Mar 15, 2024	44.80	45.03	44.70	44.53
4712	AMEX	PEJ	Thu, Mar 14, 2024	45.26	45.35	44.72	44.94
4711	AMEX	PEJ	Wed, Mar 13, 2024	44.99	45.32	44.99	45.24
4710	AMEX	PEJ	Tue, Mar 12, 2024	44.88	45.08	44.75	45.04
4709	AMEX	PEJ	Mon, Mar 11, 2024	44.51	44.82	44.42	44.74
4708	AMEX	PEJ	Fri, Mar 8, 2024	44.79	45.08	44.33	44.60
4707	AMEX	PEJ	Thu, Mar 7, 2024	44.58	44.86	44.58	44.76
4706	AMEX	PEJ	Wed, Mar 6, 2024	44.34	44.51	44.22	44.32
4705	AMEX	PEJ	Tue, Mar 5, 2024	44.14	44.29	44.01	44.12
4704	AMEX	PEJ	Mon, Mar 4, 2024	44.68	44.68	44.28	44.32
4703	AMEX	PEJ	Fri, Mar 1, 2024	44.28	44.68	44.00	44.55
4702	AMEX	PEJ	Thu, Feb 29, 2024	43.87	44.34	43.87	44.28
4701	AMEX	PEJ	Wed, Feb 28, 2024	43.33	43.80	43.33	43.58
4700	AMEX	PEJ	Tue, Feb 27, 2024	43.59	43.90	43.56	43.82
4699	AMEX	PEJ	Mon, Feb 26, 2024	43.45	43.63	43.33	43.35
4698	AMEX	PEJ	Fri, Feb 23, 2024	43.45	43.67	43.28	43.50
4697	AMEX	PEJ	Thu, Feb 22, 2024	43.38	43.76	43.24	43.60
4696	AMEX	PEJ	Wed, Feb 21, 2024	42.91	42.91	42.46	42.62
4695	AMEX	PEJ	Tue, Feb 20, 2024	43.12	43.24	42.85	43.15
4694	AMEX	PEJ	Fri, Feb 16, 2024	43.42	43.74	43.19	43.46
4693	AMEX	PEJ	Thu, Feb 15, 2024	43.17	44.12	43.17	44.12
4692	AMEX	PEJ	Wed, Feb 14, 2024	42.65	43.00	42.41	42.94
4691	AMEX	PEJ	Tue, Feb 13, 2024	42.24	42.55	42.05	42.35
4690	AMEX	PEJ	Mon, Feb 12, 2024	42.41	43.24	42.41	42.99
4689	AMEX	PEJ	Fri, Feb 9, 2024	42.60	42.65	42.37	42.57
4688	AMEX	PEJ	Thu, Feb 8, 2024	42.53	42.99	42.51	42.83
4687	AMEX	PEJ	Wed, Feb 7, 2024	42.53	42.57	42.14	42.30
4686	AMEX	PEJ	Tue, Feb 6, 2024	42.06	42.46	42.06	42.32
4685	AMEX	PEJ	Mon, Feb 5, 2024	42.22	42.22	41.77	42.06
4684	AMEX	PEJ	Fri, Feb 2, 2024	42.27	42.69	42.07	42.46
4683	AMEX	PEJ	Thu, Feb 1, 2024	42.06	42.56	41.71	42.56
4682	AMEX	PEJ	Wed, Jan 31, 2024	42.26	42.68	41.79	41.79
4681	AMEX	PEJ	Tue, Jan 30, 2024	42.37	42.39	42.20	42.21
4680	AMEX	PEJ	Mon, Jan 29, 2024	42.00	42.59	42.00	42.59
4679	AMEX	PEJ	Fri, Jan 26, 2024	42.01	42.23	41.86	42.10
4678	AMEX	PEJ	Thu, Jan 25, 2024	41.79	42.00	41.63	41.91
4677	AMEX	PEJ	Wed, Jan 24, 2024	41.84	41.84	41.27	41.32
4676	AMEX	PEJ	Tue, Jan 23, 2024	41.36	41.63	41.28	41.46
4675	AMEX	PEJ	Mon, Jan 22, 2024	41.21	41.50	40.90	41.08
4674	AMEX	PEJ	Fri, Jan 19, 2024	40.86	41.03	40.41	41.00
4673	AMEX	PEJ	Thu, Jan 18, 2024	40.25	40.71	40.15	40.66
4672	AMEX	PEJ	Wed, Jan 17, 2024	39.64	40.02	39.61	39.99
4671	AMEX	PEJ	Tue, Jan 16, 2024	40.00	40.19	39.89	40.13
4670	AMEX	PEJ	Fri, Jan 12, 2024	40.65	40.82	40.21	40.30
4669	AMEX	PEJ	Thu, Jan 11, 2024	40.73	40.73	40.21	40.65
4668	AMEX	PEJ	Wed, Jan 10, 2024	40.69	40.99	40.66	40.85
4667	AMEX	PEJ	Tue, Jan 9, 2024	40.72	40.97	40.67	40.75
4666	AMEX	PEJ	Mon, Jan 8, 2024	40.69	41.17	40.56	41.10
4665	AMEX	PEJ	Fri, Jan 5, 2024	40.17	40.87	40.17	40.56
4664	AMEX	PEJ	Thu, Jan 4, 2024	40.20	40.68	40.20	40.38
4663	AMEX	PEJ	Wed, Jan 3, 2024	40.81	40.84	40.18	40.22
4662	AMEX	PEJ	Tue, Jan 2, 2024	41.54	41.61	41.02	41.24
4661	AMEX	PEJ	Fri, Dec 29, 2023	42.15	42.32	41.88	41.93
4660	AMEX	PEJ	Thu, Dec 28, 2023	41.94	42.28	41.94	42.28
4659	AMEX	PEJ	Wed, Dec 27, 2023	41.99	42.07	41.85	42.03
4658	AMEX	PEJ	Tue, Dec 26, 2023	41.91	42.05	41.75	41.98
4657	AMEX	PEJ	Fri, Dec 22, 2023	41.94	42.13	41.74	41.93
4656	AMEX	PEJ	Thu, Dec 21, 2023	41.70	41.92	41.36	41.92
4655	AMEX	PEJ	Wed, Dec 20, 2023	42.11	42.40	41.24	41.25
4654	AMEX	PEJ	Tue, Dec 19, 2023	41.89	42.40	41.89	42.38
4653	AMEX	PEJ	Mon, Dec 18, 2023	41.75	41.97	41.66	41.79
4652	AMEX	PEJ	Fri, Dec 15, 2023	41.95	42.14	41.48	41.73
4651	AMEX	PEJ	Thu, Dec 14, 2023	41.76	42.31	41.59	41.96
4650	AMEX	PEJ	Wed, Dec 13, 2023	40.76	41.30	40.28	41.27
4649	AMEX	PEJ	Tue, Dec 12, 2023	40.90	40.90	40.63	40.77
4648	AMEX	PEJ	Mon, Dec 11, 2023	40.63	41.08	40.63	41.03
4647	AMEX	PEJ	Fri, Dec 8, 2023	39.98	40.66	39.98	40.52
4646	AMEX	PEJ	Thu, Dec 7, 2023	39.71	40.03	39.71	39.94
4645	AMEX	PEJ	Wed, Dec 6, 2023	39.79	40.11	39.63	39.67
4644	AMEX	PEJ	Tue, Dec 5, 2023	39.84	39.84	39.40	39.46
4643	AMEX	PEJ	Mon, Dec 4, 2023	39.90	40.44	39.90	40.31
4642	AMEX	PEJ	Fri, Dec 1, 2023	38.74	40.07	38.74	40.04
4641	AMEX	PEJ	Thu, Nov 30, 2023	38.99	38.99	38.66	38.84
4640	AMEX	PEJ	Wed, Nov 29, 2023	39.10	39.57	38.77	38.92
4639	AMEX	PEJ	Tue, Nov 28, 2023	39.19	39.33	38.89	38.89
4638	AMEX	PEJ	Mon, Nov 27, 2023	39.21	39.44	39.13	39.32
4637	AMEX	PEJ	Fri, Nov 24, 2023	39.26	39.41	39.26	39.35
4636	AMEX	PEJ	Wed, Nov 22, 2023	39.43	39.70	39.20	39.31
4635	AMEX	PEJ	Tue, Nov 21, 2023	39.21	39.21	39.04	39.11
4634	AMEX	PEJ	Mon, Nov 20, 2023	39.38	39.58	39.29	39.48
4633	AMEX	PEJ	Fri, Nov 17, 2023	39.14	39.34	39.05	39.34
4632	AMEX	PEJ	Thu, Nov 16, 2023	39.10	39.26	38.74	38.94
4631	AMEX	PEJ	Wed, Nov 15, 2023	39.08	39.66	39.05	39.13
4630	AMEX	PEJ	Tue, Nov 14, 2023	38.45	39.03	38.45	38.99
4629	AMEX	PEJ	Mon, Nov 13, 2023	37.42	37.67	37.41	37.52
4628	AMEX	PEJ	Fri, Nov 10, 2023	37.10	37.63	36.94	37.60
4627	AMEX	PEJ	Thu, Nov 9, 2023	37.73	37.74	36.97	37.07
4626	AMEX	PEJ	Wed, Nov 8, 2023	37.76	38.00	37.45	37.47
4625	AMEX	PEJ	Tue, Nov 7, 2023	37.44	37.95	37.44	37.90
4624	AMEX	PEJ	Mon, Nov 6, 2023	37.84	37.87	37.24	37.50
4623	AMEX	PEJ	Fri, Nov 3, 2023	37.16	38.00	37.07	37.85
4622	AMEX	PEJ	Thu, Nov 2, 2023	36.16	36.66	36.16	36.65
4621	AMEX	PEJ	Wed, Nov 1, 2023	35.79	35.90	35.40	35.73
4620	AMEX	PEJ	Tue, Oct 31, 2023	35.54	35.78	35.29	35.72
4619	AMEX	PEJ	Mon, Oct 30, 2023	35.30	35.67	35.29	35.56
4618	AMEX	PEJ	Fri, Oct 27, 2023	35.28	35.64	34.90	34.95
4617	AMEX	PEJ	Thu, Oct 26, 2023	35.36	35.57	34.94	35.05
4616	AMEX	PEJ	Wed, Oct 25, 2023	35.70	35.78	35.32	35.33
4615	AMEX	PEJ	Tue, Oct 24, 2023	35.85	36.27	35.79	35.96
4614	AMEX	PEJ	Mon, Oct 23, 2023	35.30	36.10	35.10	35.61
4613	AMEX	PEJ	Fri, Oct 20, 2023	36.06	36.06	35.46	35.46
4612	AMEX	PEJ	Thu, Oct 19, 2023	36.54	36.89	36.07	36.09
4611	AMEX	PEJ	Wed, Oct 18, 2023	37.05	37.05	36.38	36.41
4610	AMEX	PEJ	Tue, Oct 17, 2023	36.87	37.63	36.87	37.42
4609	AMEX	PEJ	Mon, Oct 16, 2023	36.64	37.16	36.55	37.07
4608	AMEX	PEJ	Fri, Oct 13, 2023	37.14	37.21	36.33	36.45
4607	AMEX	PEJ	Thu, Oct 12, 2023	38.23	38.23	36.95	37.16
4606	AMEX	PEJ	Wed, Oct 11, 2023	38.18	38.50	37.85	38.15
4605	AMEX	PEJ	Tue, Oct 10, 2023	37.70	38.47	37.70	38.08
4604	AMEX	PEJ	Mon, Oct 9, 2023	37.33	37.63	36.87	37.58
4603	AMEX	PEJ	Fri, Oct 6, 2023	37.18	38.08	37.17	37.88
4602	AMEX	PEJ	Thu, Oct 5, 2023	37.58	37.72	37.19	37.38
4601	AMEX	PEJ	Wed, Oct 4, 2023	37.34	37.73	37.15	37.61
4600	AMEX	PEJ	Tue, Oct 3, 2023	37.96	38.05	37.14	37.25
4599	AMEX	PEJ	Mon, Oct 2, 2023	38.29	38.61	38.20	38.31
4598	AMEX	PEJ	Fri, Sep 29, 2023	38.69	38.93	38.23	38.32
4597	AMEX	PEJ	Thu, Sep 28, 2023	37.93	38.69	37.89	38.42
4596	AMEX	PEJ	Wed, Sep 27, 2023	37.84	38.06	37.60	37.95
4595	AMEX	PEJ	Tue, Sep 26, 2023	37.77	38.11	37.61	37.67
4594	AMEX	PEJ	Mon, Sep 25, 2023	37.84	38.17	37.77	38.03
4593	AMEX	PEJ	Fri, Sep 22, 2023	38.69	38.71	38.09	38.09
4592	AMEX	PEJ	Thu, Sep 21, 2023	38.86	38.91	38.52	38.52
4591	AMEX	PEJ	Wed, Sep 20, 2023	39.74	39.90	39.19	39.21
4590	AMEX	PEJ	Tue, Sep 19, 2023	39.63	39.74	39.40	39.56
4589	AMEX	PEJ	Mon, Sep 18, 2023	39.75	39.86	39.61	39.70
4588	AMEX	PEJ	Fri, Sep 15, 2023	39.87	40.20	39.71	39.84
4587	AMEX	PEJ	Thu, Sep 14, 2023	39.79	40.09	39.59	39.98
4586	AMEX	PEJ	Wed, Sep 13, 2023	39.71	39.80	39.38	39.46
4585	AMEX	PEJ	Tue, Sep 12, 2023	39.83	40.32	39.83	39.95
4584	AMEX	PEJ	Mon, Sep 11, 2023	40.01	40.17	39.76	39.94
4583	AMEX	PEJ	Fri, Sep 8, 2023	39.74	40.04	39.65	39.78
4582	AMEX	PEJ	Thu, Sep 7, 2023	39.77	39.80	39.50	39.72
4581	AMEX	PEJ	Wed, Sep 6, 2023	40.10	40.35	39.98	40.16
4580	AMEX	PEJ	Tue, Sep 5, 2023	40.60	40.60	40.17	40.30
4579	AMEX	PEJ	Fri, Sep 1, 2023	41.07	41.09	40.49	40.70
4578	AMEX	PEJ	Thu, Aug 31, 2023	40.81	41.09	40.81	40.90
4577	AMEX	PEJ	Wed, Aug 30, 2023	40.71	40.94	40.64	40.72
4576	AMEX	PEJ	Tue, Aug 29, 2023	40.26	40.82	40.26	40.77
4575	AMEX	PEJ	Mon, Aug 28, 2023	40.03	40.35	40.03	40.33
4574	AMEX	PEJ	Fri, Aug 25, 2023	40.10	40.19	39.75	39.88
4573	AMEX	PEJ	Thu, Aug 24, 2023	40.58	40.79	40.01	40.01
4572	AMEX	PEJ	Wed, Aug 23, 2023	40.52	40.89	40.42	40.67
4571	AMEX	PEJ	Tue, Aug 22, 2023	40.48	40.67	40.34	40.54
4570	AMEX	PEJ	Mon, Aug 21, 2023	40.48	40.61	40.16	40.37
4569	AMEX	PEJ	Fri, Aug 18, 2023	40.19	40.61	40.14	40.46
4568	AMEX	PEJ	Thu, Aug 17, 2023	41.31	41.31	40.43	40.43
4567	AMEX	PEJ	Wed, Aug 16, 2023	41.30	41.60	41.25	41.28
4566	AMEX	PEJ	Tue, Aug 15, 2023	41.67	41.71	41.49	41.52
4565	AMEX	PEJ	Mon, Aug 14, 2023	41.87	41.97	41.74	41.92
4564	AMEX	PEJ	Fri, Aug 11, 2023	42.02	42.15	41.94	42.07
4563	AMEX	PEJ	Thu, Aug 10, 2023	42.52	42.72	42.05	42.17
4562	AMEX	PEJ	Wed, Aug 9, 2023	42.63	42.80	42.21	42.29
4561	AMEX	PEJ	Tue, Aug 8, 2023	42.22	42.56	42.11	42.50
4560	AMEX	PEJ	Mon, Aug 7, 2023	42.24	42.46	42.13	42.42
4559	AMEX	PEJ	Fri, Aug 4, 2023	42.21	42.57	41.78	41.95
4558	AMEX	PEJ	Thu, Aug 3, 2023	42.00	42.00	41.76	41.85
4557	AMEX	PEJ	Wed, Aug 2, 2023	42.37	42.60	42.23	42.37
4556	AMEX	PEJ	Tue, Aug 1, 2023	42.98	43.04	42.62	42.82
4555	AMEX	PEJ	Mon, Jul 31, 2023	43.10	43.33	43.07	43.23
4554	AMEX	PEJ	Fri, Jul 28, 2023	42.76	43.10	42.76	42.99
4553	AMEX	PEJ	Thu, Jul 27, 2023	43.02	43.02	42.36	42.46
4552	AMEX	PEJ	Wed, Jul 26, 2023	42.46	42.90	42.46	42.81
4551	AMEX	PEJ	Tue, Jul 25, 2023	42.55	42.56	42.30	42.46
4550	AMEX	PEJ	Mon, Jul 24, 2023	42.93	42.94	42.55	42.69
4549	AMEX	PEJ	Fri, Jul 21, 2023	43.06	43.28	42.85	42.92
4548	AMEX	PEJ	Thu, Jul 20, 2023	42.97	43.01	42.75	42.91
4547	AMEX	PEJ	Wed, Jul 19, 2023	43.11	43.19	42.83	43.08
4546	AMEX	PEJ	Tue, Jul 18, 2023	42.66	43.17	42.66	43.03
4545	AMEX	PEJ	Mon, Jul 17, 2023	42.47	42.79	42.39	42.65
4544	AMEX	PEJ	Fri, Jul 14, 2023	42.95	42.95	42.50	42.58
4543	AMEX	PEJ	Thu, Jul 13, 2023	42.95	43.18	42.89	42.91
4542	AMEX	PEJ	Wed, Jul 12, 2023	42.94	43.06	42.67	42.69
4541	AMEX	PEJ	Tue, Jul 11, 2023	42.49	42.63	42.30	42.50
4540	AMEX	PEJ	Mon, Jul 10, 2023	41.63	42.38	41.63	42.34
4539	AMEX	PEJ	Fri, Jul 7, 2023	41.07	41.96	41.07	41.64
4538	AMEX	PEJ	Thu, Jul 6, 2023	41.00	41.15	40.69	41.13
4537	AMEX	PEJ	Wed, Jul 5, 2023	41.78	41.78	41.24	41.40
4536	AMEX	PEJ	Mon, Jul 3, 2023	41.80	42.11	41.80	42.01
4535	AMEX	PEJ	Fri, Jun 30, 2023	41.83	41.95	41.69	41.82
4534	AMEX	PEJ	Thu, Jun 29, 2023	41.34	41.72	41.31	41.52
4533	AMEX	PEJ	Wed, Jun 28, 2023	41.32	41.46	41.21	41.35
4532	AMEX	PEJ	Tue, Jun 27, 2023	40.68	41.48	40.68	41.33
4531	AMEX	PEJ	Mon, Jun 26, 2023	40.38	40.85	40.38	40.50
4530	AMEX	PEJ	Fri, Jun 23, 2023	40.53	40.64	40.37	40.44
4529	AMEX	PEJ	Thu, Jun 22, 2023	40.86	41.00	40.78	40.89
4528	AMEX	PEJ	Wed, Jun 21, 2023	40.89	41.19	40.88	41.02
4527	AMEX	PEJ	Tue, Jun 20, 2023	41.22	41.26	40.81	41.02
4526	AMEX	PEJ	Fri, Jun 16, 2023	41.79	41.88	41.29	41.41
4525	AMEX	PEJ	Thu, Jun 15, 2023	41.40	41.69	41.28	41.63
4524	AMEX	PEJ	Wed, Jun 14, 2023	41.79	41.90	41.38	41.64
4523	AMEX	PEJ	Tue, Jun 13, 2023	41.65	41.78	41.58	41.75
4522	AMEX	PEJ	Mon, Jun 12, 2023	41.25	41.45	41.19	41.43
4521	AMEX	PEJ	Fri, Jun 9, 2023	41.18	41.36	41.05	41.12
4520	AMEX	PEJ	Thu, Jun 8, 2023	40.90	41.25	40.90	41.17
4519	AMEX	PEJ	Wed, Jun 7, 2023	40.89	41.32	40.89	41.09
4518	AMEX	PEJ	Tue, Jun 6, 2023	40.29	41.01	40.27	40.95
4517	AMEX	PEJ	Mon, Jun 5, 2023	40.21	40.39	40.18	40.40
4516	AMEX	PEJ	Fri, Jun 2, 2023	39.84	40.48	39.84	40.40
4515	AMEX	PEJ	Thu, Jun 1, 2023	39.15	39.58	38.89	39.40
4514	AMEX	PEJ	Wed, May 31, 2023	39.28	39.28	38.76	39.15
4513	AMEX	PEJ	Tue, May 30, 2023	40.06	40.21	39.36	39.40
4512	AMEX	PEJ	Fri, May 26, 2023	39.87	40.18	39.87	39.95
4511	AMEX	PEJ	Thu, May 25, 2023	39.85	39.85	39.48	39.63
4510	AMEX	PEJ	Wed, May 24, 2023	39.73	39.93	39.55	39.79
4509	AMEX	PEJ	Tue, May 23, 2023	40.55	40.69	39.97	39.97
4508	AMEX	PEJ	Mon, May 22, 2023	41.11	41.22	40.82	40.83
4507	AMEX	PEJ	Fri, May 19, 2023	41.46	41.46	40.93	41.05
4506	AMEX	PEJ	Thu, May 18, 2023	40.91	41.41	40.91	41.40
4505	AMEX	PEJ	Wed, May 17, 2023	40.42	41.11	40.42	40.92
4504	AMEX	PEJ	Tue, May 16, 2023	40.44	40.44	40.17	40.20
4503	AMEX	PEJ	Mon, May 15, 2023	40.17	40.65	40.01	40.58
4502	AMEX	PEJ	Fri, May 12, 2023	40.06	40.19	39.87	40.08
4501	AMEX	PEJ	Thu, May 11, 2023	40.09	40.29	39.96	40.06
4500	AMEX	PEJ	Wed, May 10, 2023	40.91	40.91	39.75	40.20
4499	AMEX	PEJ	Tue, May 9, 2023	40.64	40.86	40.51	40.67
4498	AMEX	PEJ	Mon, May 8, 2023	40.74	41.07	40.70	40.84
4497	AMEX	PEJ	Fri, May 5, 2023	40.40	40.74	40.31	40.65
4496	AMEX	PEJ	Thu, May 4, 2023	40.42	40.42	39.77	39.89
4495	AMEX	PEJ	Wed, May 3, 2023	41.27	41.39	40.85	40.85
4494	AMEX	PEJ	Tue, May 2, 2023	41.59	41.59	40.75	41.35
4493	AMEX	PEJ	Mon, May 1, 2023	41.37	42.02	41.37	41.83
4492	AMEX	PEJ	Fri, Apr 28, 2023	40.81	41.46	40.78	41.40
4491	AMEX	PEJ	Thu, Apr 27, 2023	40.44	40.88	40.18	40.84
4490	AMEX	PEJ	Wed, Apr 26, 2023	40.66	40.89	40.16	40.22
4489	AMEX	PEJ	Tue, Apr 25, 2023	40.95	41.04	40.64	40.66
4488	AMEX	PEJ	Mon, Apr 24, 2023	41.42	41.55	41.03	41.27
4487	AMEX	PEJ	Fri, Apr 21, 2023	41.15	41.42	40.90	41.41
4486	AMEX	PEJ	Thu, Apr 20, 2023	41.10	41.34	41.02	41.11
4485	AMEX	PEJ	Wed, Apr 19, 2023	40.96	41.39	40.81	41.27
4484	AMEX	PEJ	Tue, Apr 18, 2023	41.14	41.29	41.08	41.12
4483	AMEX	PEJ	Mon, Apr 17, 2023	40.77	41.01	40.71	40.95
4482	AMEX	PEJ	Fri, Apr 14, 2023	40.73	41.06	40.45	40.67
4481	AMEX	PEJ	Thu, Apr 13, 2023	40.47	40.84	40.47	40.81
4480	AMEX	PEJ	Wed, Apr 12, 2023	41.14	41.19	40.25	40.27
4479	AMEX	PEJ	Tue, Apr 11, 2023	40.68	41.07	40.68	40.90
4478	AMEX	PEJ	Mon, Apr 10, 2023	39.87	40.63	39.87	40.60
4477	AMEX	PEJ	Thu, Apr 6, 2023	39.87	40.16	39.66	40.10
4476	AMEX	PEJ	Wed, Apr 5, 2023	40.09	40.09	39.74	39.95
4475	AMEX	PEJ	Tue, Apr 4, 2023	40.52	40.62	39.95	40.27
4474	AMEX	PEJ	Mon, Apr 3, 2023	40.63	40.69	40.26	40.53
4473	AMEX	PEJ	Fri, Mar 31, 2023	40.19	40.73	40.19	40.69
4472	AMEX	PEJ	Thu, Mar 30, 2023	39.94	40.09	39.85	40.02
4471	AMEX	PEJ	Wed, Mar 29, 2023	39.58	39.71	39.40	39.64
4470	AMEX	PEJ	Tue, Mar 28, 2023	38.87	39.29	38.87	39.22
4469	AMEX	PEJ	Mon, Mar 27, 2023	38.87	39.12	38.70	38.94
4468	AMEX	PEJ	Fri, Mar 24, 2023	38.46	38.65	38.02	38.57
4467	AMEX	PEJ	Thu, Mar 23, 2023	39.05	39.51	38.32	38.69
4466	AMEX	PEJ	Wed, Mar 22, 2023	39.43	39.73	38.77	38.80
4465	AMEX	PEJ	Tue, Mar 21, 2023	39.13	39.55	39.03	39.36
4464	AMEX	PEJ	Mon, Mar 20, 2023	38.23	38.97	38.23	38.72
4463	AMEX	PEJ	Fri, Mar 17, 2023	38.60	38.60	38.04	38.17
4462	AMEX	PEJ	Thu, Mar 16, 2023	37.96	38.85	37.87	38.78
4461	AMEX	PEJ	Wed, Mar 15, 2023	38.06	38.28	37.58	38.24
4460	AMEX	PEJ	Tue, Mar 14, 2023	38.99	39.23	38.49	38.80
4459	AMEX	PEJ	Mon, Mar 13, 2023	38.42	38.69	38.01	38.35
4458	AMEX	PEJ	Fri, Mar 10, 2023	39.43	39.58	38.66	38.82
4457	AMEX	PEJ	Thu, Mar 9, 2023	40.79	40.84	39.46	39.48
4456	AMEX	PEJ	Wed, Mar 8, 2023	40.82	40.93	40.51	40.78
4455	AMEX	PEJ	Tue, Mar 7, 2023	41.27	41.55	40.85	40.88
4454	AMEX	PEJ	Mon, Mar 6, 2023	41.61	41.75	41.23	41.29
4453	AMEX	PEJ	Fri, Mar 3, 2023	41.35	41.57	41.24	41.49
4452	AMEX	PEJ	Thu, Mar 2, 2023	40.42	41.27	40.35	41.22
4451	AMEX	PEJ	Wed, Mar 1, 2023	40.35	40.68	40.33	40.63
4450	AMEX	PEJ	Tue, Feb 28, 2023	40.39	40.67	40.39	40.40
4449	AMEX	PEJ	Mon, Feb 27, 2023	40.56	40.73	40.35	40.39
4448	AMEX	PEJ	Fri, Feb 24, 2023	40.61	40.61	40.08	40.30
4447	AMEX	PEJ	Thu, Feb 23, 2023	41.33	41.51	40.69	41.11
4446	AMEX	PEJ	Wed, Feb 22, 2023	41.11	41.43	40.97	41.19
4445	AMEX	PEJ	Tue, Feb 21, 2023	41.31	41.58	40.99	41.12
4444	AMEX	PEJ	Fri, Feb 17, 2023	41.56	41.71	41.42	41.67
4443	AMEX	PEJ	Thu, Feb 16, 2023	41.65	42.18	41.54	41.70
4442	AMEX	PEJ	Wed, Feb 15, 2023	41.80	42.17	41.71	42.12
4441	AMEX	PEJ	Tue, Feb 14, 2023	41.34	41.91	41.17	41.82
4440	AMEX	PEJ	Mon, Feb 13, 2023	40.99	41.52	40.99	41.47
4439	AMEX	PEJ	Fri, Feb 10, 2023	41.17	41.20	40.85	40.97
4438	AMEX	PEJ	Thu, Feb 9, 2023	42.17	42.23	41.37	41.44
4437	AMEX	PEJ	Wed, Feb 8, 2023	42.04	42.15	41.59	41.75
4436	AMEX	PEJ	Tue, Feb 7, 2023	41.60	42.20	41.30	42.16
4435	AMEX	PEJ	Mon, Feb 6, 2023	41.53	41.71	41.44	41.70
4434	AMEX	PEJ	Fri, Feb 3, 2023	41.49	42.10	41.49	41.84
4433	AMEX	PEJ	Thu, Feb 2, 2023	41.91	42.28	41.71	41.97
4432	AMEX	PEJ	Wed, Feb 1, 2023	41.22	41.88	40.87	41.68
4431	AMEX	PEJ	Tue, Jan 31, 2023	40.79	41.36	40.63	41.35
4430	AMEX	PEJ	Mon, Jan 30, 2023	40.96	41.34	40.77	40.83
4429	AMEX	PEJ	Fri, Jan 27, 2023	41.21	41.44	41.10	41.28
4428	AMEX	PEJ	Thu, Jan 26, 2023	41.26	41.40	40.93	41.28
4427	AMEX	PEJ	Wed, Jan 25, 2023	40.47	41.13	40.47	41.13
4426	AMEX	PEJ	Tue, Jan 24, 2023	40.67	41.03	40.13	40.81
4425	AMEX	PEJ	Mon, Jan 23, 2023	40.52	40.89	40.48	40.86
4424	AMEX	PEJ	Fri, Jan 20, 2023	39.77	40.53	39.77	40.53
4423	AMEX	PEJ	Thu, Jan 19, 2023	39.46	39.72	39.30	39.57
4422	AMEX	PEJ	Wed, Jan 18, 2023	40.44	40.54	39.60	39.60
4421	AMEX	PEJ	Tue, Jan 17, 2023	40.20	40.29	40.08	40.22
4420	AMEX	PEJ	Fri, Jan 13, 2023	39.52	40.26	39.52	40.25
4419	AMEX	PEJ	Thu, Jan 12, 2023	39.75	39.97	39.60	39.91
4418	AMEX	PEJ	Wed, Jan 11, 2023	39.19	39.57	39.17	39.54
4417	AMEX	PEJ	Tue, Jan 10, 2023	38.54	39.11	38.54	39.11
4416	AMEX	PEJ	Mon, Jan 9, 2023	38.38	38.80	38.33	38.60
4415	AMEX	PEJ	Fri, Jan 6, 2023	37.49	38.25	37.49	38.21
4414	AMEX	PEJ	Thu, Jan 5, 2023	37.04	37.38	36.86	37.25
4413	AMEX	PEJ	Wed, Jan 4, 2023	36.55	37.35	36.55	37.26
4412	AMEX	PEJ	Tue, Jan 3, 2023	36.68	36.90	36.10	36.29
4411	AMEX	PEJ	Fri, Dec 30, 2022	36.20	36.44	36.10	36.41
4410	AMEX	PEJ	Thu, Dec 29, 2022	36.13	36.66	36.13	36.51
4409	AMEX	PEJ	Wed, Dec 28, 2022	36.54	36.66	35.88	35.88
4408	AMEX	PEJ	Tue, Dec 27, 2022	36.80	36.96	36.59	36.60
4407	AMEX	PEJ	Fri, Dec 23, 2022	36.55	36.93	36.39	36.90
4406	AMEX	PEJ	Thu, Dec 22, 2022	36.65	36.66	36.10	36.61
4405	AMEX	PEJ	Wed, Dec 21, 2022	37.00	37.21	36.84	36.88
4404	AMEX	PEJ	Tue, Dec 20, 2022	36.48	36.90	36.46	36.76
4403	AMEX	PEJ	Mon, Dec 19, 2022	37.19	37.19	36.51	36.59
4402	AMEX	PEJ	Fri, Dec 16, 2022	37.25	37.58	37.06	37.27
4401	AMEX	PEJ	Thu, Dec 15, 2022	38.03	38.21	37.57	37.69
4400	AMEX	PEJ	Wed, Dec 14, 2022	38.69	38.87	38.14	38.57
4399	AMEX	PEJ	Tue, Dec 13, 2022	39.67	39.71	38.57	38.76
4398	AMEX	PEJ	Mon, Dec 12, 2022	38.21	38.76	38.04	38.74
4397	AMEX	PEJ	Fri, Dec 9, 2022	38.20	38.47	38.09	38.23
4396	AMEX	PEJ	Thu, Dec 8, 2022	38.15	38.55	38.14	38.31
4395	AMEX	PEJ	Wed, Dec 7, 2022	38.11	38.26	37.88	37.91
4394	AMEX	PEJ	Tue, Dec 6, 2022	38.89	39.00	38.11	38.32
4393	AMEX	PEJ	Mon, Dec 5, 2022	39.21	39.22	38.79	38.89
4392	AMEX	PEJ	Fri, Dec 2, 2022	39.08	39.61	39.08	39.45
4391	AMEX	PEJ	Thu, Dec 1, 2022	39.70	39.78	39.43	39.56
4390	AMEX	PEJ	Wed, Nov 30, 2022	38.87	39.62	38.64	39.62
4389	AMEX	PEJ	Tue, Nov 29, 2022	38.55	38.89	38.49	38.84
4388	AMEX	PEJ	Mon, Nov 28, 2022	38.66	38.83	38.46	38.56
4387	AMEX	PEJ	Fri, Nov 25, 2022	38.68	39.08	38.68	38.92
4386	AMEX	PEJ	Wed, Nov 23, 2022	38.42	38.91	38.42	38.77
4385	AMEX	PEJ	Tue, Nov 22, 2022	37.87	38.47	37.77	38.44
4384	AMEX	PEJ	Mon, Nov 21, 2022	38.02	38.16	37.67	37.82
4383	AMEX	PEJ	Fri, Nov 18, 2022	38.34	38.50	37.73	37.92
4382	AMEX	PEJ	Thu, Nov 17, 2022	37.52	37.96	37.37	37.94
4381	AMEX	PEJ	Wed, Nov 16, 2022	38.28	38.28	37.89	38.09
4380	AMEX	PEJ	Tue, Nov 15, 2022	38.87	39.11	38.25	38.43
4379	AMEX	PEJ	Mon, Nov 14, 2022	38.49	38.89	38.21	38.21
4378	AMEX	PEJ	Fri, Nov 11, 2022	37.79	38.82	37.79	38.68
4377	AMEX	PEJ	Thu, Nov 10, 2022	37.28	37.75	37.28	37.64
4376	AMEX	PEJ	Wed, Nov 9, 2022	36.47	36.72	36.10	36.12
4375	AMEX	PEJ	Tue, Nov 8, 2022	36.76	37.28	36.44	36.86
4374	AMEX	PEJ	Mon, Nov 7, 2022	36.95	36.95	36.29	36.86
4373	AMEX	PEJ	Fri, Nov 4, 2022	37.39	37.54	36.39	36.76
4372	AMEX	PEJ	Thu, Nov 3, 2022	36.88	37.10	36.32	36.79
4371	AMEX	PEJ	Wed, Nov 2, 2022	38.42	38.53	37.28	37.32
4370	AMEX	PEJ	Tue, Nov 1, 2022	38.95	39.22	38.64	38.74
4369	AMEX	PEJ	Mon, Oct 31, 2022	38.33	38.77	38.29	38.58
4368	AMEX	PEJ	Fri, Oct 28, 2022	37.69	38.60	37.64	38.56
4367	AMEX	PEJ	Thu, Oct 27, 2022	38.01	38.44	37.64	37.68
4366	AMEX	PEJ	Wed, Oct 26, 2022	37.81	38.68	37.71	37.74
4365	AMEX	PEJ	Tue, Oct 25, 2022	37.20	38.06	37.20	37.93
4364	AMEX	PEJ	Mon, Oct 24, 2022	37.40	37.53	36.80	37.32
4363	AMEX	PEJ	Fri, Oct 21, 2022	36.38	37.41	36.38	37.32
4362	AMEX	PEJ	Thu, Oct 20, 2022	36.55	37.01	36.37	36.41
4361	AMEX	PEJ	Wed, Oct 19, 2022	36.74	37.13	36.44	36.63
4360	AMEX	PEJ	Tue, Oct 18, 2022	37.03	37.40	36.56	36.83
4359	AMEX	PEJ	Mon, Oct 17, 2022	36.19	36.58	36.18	36.30
4358	AMEX	PEJ	Fri, Oct 14, 2022	36.43	36.66	35.66	35.68
4357	AMEX	PEJ	Thu, Oct 13, 2022	34.69	36.17	34.41	36.03
4356	AMEX	PEJ	Wed, Oct 12, 2022	35.02	35.53	34.73	35.36
4355	AMEX	PEJ	Tue, Oct 11, 2022	35.17	35.53	34.61	35.09
4354	AMEX	PEJ	Mon, Oct 10, 2022	35.59	35.71	34.93	35.30
4353	AMEX	PEJ	Fri, Oct 7, 2022	35.75	35.85	35.25	35.53
4352	AMEX	PEJ	Thu, Oct 6, 2022	36.48	36.81	36.08	36.21
4351	AMEX	PEJ	Wed, Oct 5, 2022	36.34	36.70	35.96	36.52
4350	AMEX	PEJ	Tue, Oct 4, 2022	36.07	36.91	36.07	36.88
4349	AMEX	PEJ	Mon, Oct 3, 2022	35.05	35.61	34.49	35.39
4348	AMEX	PEJ	Fri, Sep 30, 2022	34.61	35.32	34.50	34.65
4347	AMEX	PEJ	Thu, Sep 29, 2022	35.14	35.16	34.36	34.71
4346	AMEX	PEJ	Wed, Sep 28, 2022	34.78	35.77	34.73	35.61
4345	AMEX	PEJ	Tue, Sep 27, 2022	35.13	35.59	34.50	34.70
4344	AMEX	PEJ	Mon, Sep 26, 2022	35.07	35.59	34.56	34.60
4343	AMEX	PEJ	Fri, Sep 23, 2022	35.63	35.76	34.80	35.25
4342	AMEX	PEJ	Thu, Sep 22, 2022	37.10	37.19	36.01	36.13
4341	AMEX	PEJ	Wed, Sep 21, 2022	38.64	38.64	37.16	37.19
4340	AMEX	PEJ	Tue, Sep 20, 2022	38.80	39.00	38.46	38.79
4339	AMEX	PEJ	Mon, Sep 19, 2022	38.19	39.12	38.19	39.07
4338	AMEX	PEJ	Fri, Sep 16, 2022	38.89	38.93	38.22	38.60
4337	AMEX	PEJ	Thu, Sep 15, 2022	39.23	40.02	39.23	39.46
4336	AMEX	PEJ	Wed, Sep 14, 2022	39.13	39.39	38.40	39.37
4335	AMEX	PEJ	Tue, Sep 13, 2022	39.44	39.89	38.92	39.05
4334	AMEX	PEJ	Mon, Sep 12, 2022	40.27	40.66	40.27	40.59
4333	AMEX	PEJ	Fri, Sep 9, 2022	39.26	40.06	39.26	40.02
4332	AMEX	PEJ	Thu, Sep 8, 2022	38.62	39.03	38.32	38.97
4331	AMEX	PEJ	Wed, Sep 7, 2022	38.09	39.04	38.09	39.02
4330	AMEX	PEJ	Tue, Sep 6, 2022	38.68	38.77	37.82	38.14
4329	AMEX	PEJ	Fri, Sep 2, 2022	39.26	39.31	38.43	38.58
4328	AMEX	PEJ	Thu, Sep 1, 2022	38.64	38.84	38.17	38.82
4327	AMEX	PEJ	Wed, Aug 31, 2022	39.48	39.64	38.96	38.98
4326	AMEX	PEJ	Tue, Aug 30, 2022	39.90	40.14	39.17	39.25
4325	AMEX	PEJ	Mon, Aug 29, 2022	39.48	40.04	39.40	39.71
4324	AMEX	PEJ	Fri, Aug 26, 2022	41.19	41.26	39.85	39.89
4323	AMEX	PEJ	Thu, Aug 25, 2022	40.91	41.25	40.80	41.15
4322	AMEX	PEJ	Wed, Aug 24, 2022	40.21	40.81	40.12	40.58
4321	AMEX	PEJ	Tue, Aug 23, 2022	40.12	40.59	40.12	40.33
4320	AMEX	PEJ	Mon, Aug 22, 2022	40.49	40.49	39.98	40.10
4319	AMEX	PEJ	Fri, Aug 19, 2022	41.41	41.47	40.97	41.18
4318	AMEX	PEJ	Thu, Aug 18, 2022	41.64	41.87	41.37	41.83
4317	AMEX	PEJ	Wed, Aug 17, 2022	42.00	42.00	41.45	41.63
4316	AMEX	PEJ	Tue, Aug 16, 2022	41.93	42.46	41.66	42.43
4315	AMEX	PEJ	Mon, Aug 15, 2022	41.54	41.92	41.50	41.91
4314	AMEX	PEJ	Fri, Aug 12, 2022	41.36	41.89	41.26	41.89
4313	AMEX	PEJ	Thu, Aug 11, 2022	41.56	41.98	41.09	41.18
4312	AMEX	PEJ	Wed, Aug 10, 2022	40.93	41.38	40.83	41.04
4311	AMEX	PEJ	Tue, Aug 9, 2022	40.59	40.59	39.99	40.16
4310	AMEX	PEJ	Mon, Aug 8, 2022	40.55	41.30	40.49	40.78
4309	AMEX	PEJ	Fri, Aug 5, 2022	40.17	40.64	40.02	40.27
4308	AMEX	PEJ	Thu, Aug 4, 2022	40.52	40.88	40.46	40.76
4307	AMEX	PEJ	Wed, Aug 3, 2022	40.02	40.68	39.99	40.51
4306	AMEX	PEJ	Tue, Aug 2, 2022	39.60	40.37	39.57	39.99
4305	AMEX	PEJ	Mon, Aug 1, 2022	39.38	39.97	39.00	39.82
4304	AMEX	PEJ	Fri, Jul 29, 2022	39.61	39.64	39.07	39.61
4303	AMEX	PEJ	Thu, Jul 28, 2022	39.19	39.64	38.76	39.59
4302	AMEX	PEJ	Wed, Jul 27, 2022	38.58	39.31	38.49	39.21
4301	AMEX	PEJ	Tue, Jul 26, 2022	38.53	38.53	38.02	38.02
4300	AMEX	PEJ	Mon, Jul 25, 2022	38.57	38.80	38.25	38.79
4299	AMEX	PEJ	Fri, Jul 22, 2022	38.81	39.09	38.20	38.48
4298	AMEX	PEJ	Thu, Jul 21, 2022	38.61	38.78	38.10	38.78
4297	AMEX	PEJ	Wed, Jul 20, 2022	38.22	38.89	38.22	38.80
4296	AMEX	PEJ	Tue, Jul 19, 2022	37.54	38.34	37.54	38.25
4295	AMEX	PEJ	Mon, Jul 18, 2022	37.13	37.74	36.94	37.01
4294	AMEX	PEJ	Fri, Jul 15, 2022	36.50	36.93	36.28	36.81
4293	AMEX	PEJ	Thu, Jul 14, 2022	36.01	36.32	35.77	36.03
4292	AMEX	PEJ	Wed, Jul 13, 2022	35.85	36.75	35.68	36.59
4291	AMEX	PEJ	Tue, Jul 12, 2022	36.24	36.93	36.24	36.50
4290	AMEX	PEJ	Mon, Jul 11, 2022	36.56	36.60	35.94	36.30
4289	AMEX	PEJ	Fri, Jul 8, 2022	37.20	37.42	36.63	36.88
4288	AMEX	PEJ	Thu, Jul 7, 2022	36.96	37.52	36.90	37.38
4287	AMEX	PEJ	Wed, Jul 6, 2022	37.27	37.55	36.42	36.64
4286	AMEX	PEJ	Tue, Jul 5, 2022	36.40	37.34	36.01	37.30
4285	AMEX	PEJ	Fri, Jul 1, 2022	36.17	37.08	36.14	37.08
4284	AMEX	PEJ	Thu, Jun 30, 2022	36.21	36.64	35.49	36.27
4283	AMEX	PEJ	Wed, Jun 29, 2022	37.02	37.02	36.22	36.66
4282	AMEX	PEJ	Tue, Jun 28, 2022	37.89	38.54	36.95	36.99
4281	AMEX	PEJ	Mon, Jun 27, 2022	37.85	37.94	37.22	37.54
4280	AMEX	PEJ	Fri, Jun 24, 2022	36.20	37.79	36.15	37.74
4279	AMEX	PEJ	Thu, Jun 23, 2022	36.19	36.24	35.22	35.81
4278	AMEX	PEJ	Wed, Jun 22, 2022	35.87	36.49	35.83	35.99
4277	AMEX	PEJ	Tue, Jun 21, 2022	37.02	37.11	36.35	36.37
4276	AMEX	PEJ	Fri, Jun 17, 2022	35.77	36.73	35.61	36.42
4275	AMEX	PEJ	Thu, Jun 16, 2022	36.82	36.95	35.45	35.63
4274	AMEX	PEJ	Wed, Jun 15, 2022	37.37	38.25	37.24	37.75
4273	AMEX	PEJ	Tue, Jun 14, 2022	36.98	37.13	36.44	36.83
4272	AMEX	PEJ	Mon, Jun 13, 2022	37.76	37.82	36.45	36.67
4271	AMEX	PEJ	Fri, Jun 10, 2022	39.95	40.17	38.91	38.95
4270	AMEX	PEJ	Thu, Jun 9, 2022	41.45	41.52	40.64	40.66
4269	AMEX	PEJ	Wed, Jun 8, 2022	41.85	42.30	41.65	41.72
4268	AMEX	PEJ	Tue, Jun 7, 2022	41.52	42.18	41.46	42.12
4267	AMEX	PEJ	Mon, Jun 6, 2022	42.05	42.29	41.66	41.85
4266	AMEX	PEJ	Fri, Jun 3, 2022	41.61	41.94	41.47	41.62
4265	AMEX	PEJ	Thu, Jun 2, 2022	41.27	42.16	41.27	42.16
4264	AMEX	PEJ	Wed, Jun 1, 2022	42.11	42.32	40.86	41.38
4263	AMEX	PEJ	Tue, May 31, 2022	42.03	42.15	41.38	41.87
4262	AMEX	PEJ	Fri, May 27, 2022	41.44	42.08	41.30	42.08
4261	AMEX	PEJ	Thu, May 26, 2022	40.29	41.28	40.20	41.14
4260	AMEX	PEJ	Wed, May 25, 2022	38.61	40.22	38.59	40.03
4259	AMEX	PEJ	Tue, May 24, 2022	39.77	39.78	38.37	38.69
4258	AMEX	PEJ	Mon, May 23, 2022	40.48	40.48	39.55	40.19
4257	AMEX	PEJ	Fri, May 20, 2022	40.70	40.82	39.27	40.09
4256	AMEX	PEJ	Thu, May 19, 2022	39.52	40.80	39.50	40.27
4255	AMEX	PEJ	Wed, May 18, 2022	40.76	40.97	39.61	39.82
4254	AMEX	PEJ	Tue, May 17, 2022	40.63	41.17	40.39	41.07
4253	AMEX	PEJ	Mon, May 16, 2022	40.36	40.60	39.72	39.77
4252	AMEX	PEJ	Fri, May 13, 2022	39.90	40.76	39.90	40.44
4251	AMEX	PEJ	Thu, May 12, 2022	38.73	39.83	38.29	39.22
4250	AMEX	PEJ	Wed, May 11, 2022	39.65	40.60	38.89	38.97
4249	AMEX	PEJ	Tue, May 10, 2022	40.14	40.50	39.04	39.77
4248	AMEX	PEJ	Mon, May 9, 2022	40.71	40.87	39.08	39.25
4247	AMEX	PEJ	Fri, May 6, 2022	42.14	42.25	40.78	41.38
4246	AMEX	PEJ	Thu, May 5, 2022	43.30	43.37	41.93	42.36
4245	AMEX	PEJ	Wed, May 4, 2022	43.36	43.67	41.91	43.59
4244	AMEX	PEJ	Tue, May 3, 2022	43.68	43.68	42.55	43.28
4243	AMEX	PEJ	Mon, May 2, 2022	43.37	43.85	42.74	43.77
4242	AMEX	PEJ	Fri, Apr 29, 2022	44.17	44.89	43.24	43.29
4241	AMEX	PEJ	Thu, Apr 28, 2022	44.30	44.74	43.38	44.48
4240	AMEX	PEJ	Wed, Apr 27, 2022	44.00	44.46	43.35	43.92
4239	AMEX	PEJ	Tue, Apr 26, 2022	45.39	45.51	44.05	44.05
4238	AMEX	PEJ	Mon, Apr 25, 2022	44.47	45.75	44.39	45.69
4237	AMEX	PEJ	Fri, Apr 22, 2022	45.62	45.77	44.68	44.80
4236	AMEX	PEJ	Thu, Apr 21, 2022	47.67	47.72	45.59	45.71
4235	AMEX	PEJ	Wed, Apr 20, 2022	47.44	47.63	46.98	47.17
4234	AMEX	PEJ	Tue, Apr 19, 2022	46.58	47.76	46.58	47.68
4233	AMEX	PEJ	Mon, Apr 18, 2022	46.76	46.92	46.21	46.57
4232	AMEX	PEJ	Thu, Apr 14, 2022	47.45	47.73	46.97	46.98
4231	AMEX	PEJ	Wed, Apr 13, 2022	46.09	47.37	46.09	47.28
4230	AMEX	PEJ	Tue, Apr 12, 2022	46.26	46.82	45.71	45.89
4229	AMEX	PEJ	Mon, Apr 11, 2022	45.76	46.51	45.71	45.86
4228	AMEX	PEJ	Fri, Apr 8, 2022	46.10	46.59	45.85	46.15
4227	AMEX	PEJ	Thu, Apr 7, 2022	46.42	46.61	45.41	46.24
4226	AMEX	PEJ	Wed, Apr 6, 2022	46.99	47.10	46.11	46.47
4225	AMEX	PEJ	Tue, Apr 5, 2022	48.91	49.15	47.52	47.59
4224	AMEX	PEJ	Mon, Apr 4, 2022	48.52	48.91	48.10	48.89
4223	AMEX	PEJ	Fri, Apr 1, 2022	49.00	49.11	48.20	48.55
4222	AMEX	PEJ	Thu, Mar 31, 2022	49.08	49.38	48.71	48.77
4221	AMEX	PEJ	Wed, Mar 30, 2022	49.54	49.85	48.92	49.08
4220	AMEX	PEJ	Tue, Mar 29, 2022	49.31	50.06	49.25	49.82
4219	AMEX	PEJ	Mon, Mar 28, 2022	48.19	48.74	47.79	48.70
4218	AMEX	PEJ	Fri, Mar 25, 2022	48.22	48.59	47.91	48.19
4217	AMEX	PEJ	Thu, Mar 24, 2022	47.58	48.21	47.30	48.19
4216	AMEX	PEJ	Wed, Mar 23, 2022	47.34	47.89	47.33	47.41
4215	AMEX	PEJ	Tue, Mar 22, 2022	47.03	47.91	47.03	47.69
4214	AMEX	PEJ	Mon, Mar 21, 2022	47.19	47.32	46.36	46.86
4213	AMEX	PEJ	Fri, Mar 18, 2022	46.61	47.39	46.42	47.25
4212	AMEX	PEJ	Thu, Mar 17, 2022	46.44	46.80	45.99	46.74
4211	AMEX	PEJ	Wed, Mar 16, 2022	45.96	46.79	45.49	46.75
4210	AMEX	PEJ	Tue, Mar 15, 2022	44.47	45.41	44.37	45.34
4209	AMEX	PEJ	Mon, Mar 14, 2022	44.65	45.08	43.85	44.16
4208	AMEX	PEJ	Fri, Mar 11, 2022	45.37	45.49	44.36	44.40
4207	AMEX	PEJ	Thu, Mar 10, 2022	44.20	44.98	44.01	44.94
4206	AMEX	PEJ	Wed, Mar 9, 2022	44.84	45.45	44.76	44.81
4205	AMEX	PEJ	Tue, Mar 8, 2022	43.09	44.85	42.37	43.57
4204	AMEX	PEJ	Mon, Mar 7, 2022	45.96	46.02	42.83	42.87
4203	AMEX	PEJ	Fri, Mar 4, 2022	46.85	47.02	45.52	45.98
4202	AMEX	PEJ	Thu, Mar 3, 2022	48.38	48.61	47.04	47.37
4201	AMEX	PEJ	Wed, Mar 2, 2022	47.29	48.52	47.29	48.24
4200	AMEX	PEJ	Tue, Mar 1, 2022	48.12	48.20	46.74	46.99
4199	AMEX	PEJ	Mon, Feb 28, 2022	48.11	48.73	47.68	48.32
4198	AMEX	PEJ	Fri, Feb 25, 2022	48.00	48.68	47.27	48.66
4197	AMEX	PEJ	Thu, Feb 24, 2022	45.41	47.86	45.10	47.77
4196	AMEX	PEJ	Wed, Feb 23, 2022	48.46	48.67	47.12	47.17
4195	AMEX	PEJ	Tue, Feb 22, 2022	48.76	49.26	47.80	48.16
4194	AMEX	PEJ	Fri, Feb 18, 2022	49.46	49.90	48.76	49.05
4193	AMEX	PEJ	Thu, Feb 17, 2022	50.20	50.37	49.37	49.53
4192	AMEX	PEJ	Wed, Feb 16, 2022	50.23	50.91	49.94	50.75
4191	AMEX	PEJ	Tue, Feb 15, 2022	49.64	50.77	49.64	50.71
4190	AMEX	PEJ	Mon, Feb 14, 2022	49.22	49.90	48.67	48.99
4189	AMEX	PEJ	Fri, Feb 11, 2022	50.49	50.81	48.82	49.21
4188	AMEX	PEJ	Thu, Feb 10, 2022	49.53	50.94	49.34	50.15
4187	AMEX	PEJ	Wed, Feb 9, 2022	49.18	50.04	49.18	50.01
4186	AMEX	PEJ	Tue, Feb 8, 2022	47.67	48.67	47.48	48.62
4185	AMEX	PEJ	Mon, Feb 7, 2022	47.21	47.99	47.17	47.65
4184	AMEX	PEJ	Fri, Feb 4, 2022	46.62	47.46	46.16	47.15
4183	AMEX	PEJ	Thu, Feb 3, 2022	46.84	47.55	46.63	46.70
4182	AMEX	PEJ	Wed, Feb 2, 2022	47.73	47.73	46.86	47.24
4181	AMEX	PEJ	Tue, Feb 1, 2022	47.00	47.73	46.74	47.66
4180	AMEX	PEJ	Mon, Jan 31, 2022	45.68	46.91	45.57	46.91
4179	AMEX	PEJ	Fri, Jan 28, 2022	44.63	45.72	44.08	45.72
4178	AMEX	PEJ	Thu, Jan 27, 2022	45.58	46.14	44.36	44.55
4177	AMEX	PEJ	Wed, Jan 26, 2022	46.18	46.75	44.77	45.22
4176	AMEX	PEJ	Tue, Jan 25, 2022	44.84	46.02	44.19	45.63
4175	AMEX	PEJ	Mon, Jan 24, 2022	44.32	45.74	43.07	45.68
4174	AMEX	PEJ	Fri, Jan 21, 2022	45.78	46.22	45.07	45.14
4173	AMEX	PEJ	Thu, Jan 20, 2022	46.70	47.65	46.09	46.09
4172	AMEX	PEJ	Wed, Jan 19, 2022	47.42	47.51	46.41	46.43
4171	AMEX	PEJ	Tue, Jan 18, 2022	47.90	48.22	47.21	47.24
4170	AMEX	PEJ	Fri, Jan 14, 2022	48.21	48.39	47.58	48.32
4169	AMEX	PEJ	Thu, Jan 13, 2022	48.60	49.25	48.50	48.60
4168	AMEX	PEJ	Wed, Jan 12, 2022	49.14	49.19	48.30	48.49
4167	AMEX	PEJ	Tue, Jan 11, 2022	48.19	48.93	47.97	48.87
4166	AMEX	PEJ	Mon, Jan 10, 2022	48.61	48.73	47.26	48.21
4165	AMEX	PEJ	Fri, Jan 7, 2022	48.65	49.37	48.65	48.82
4164	AMEX	PEJ	Thu, Jan 6, 2022	48.26	48.87	47.86	48.50
4163	AMEX	PEJ	Wed, Jan 5, 2022	49.46	49.76	48.22	48.23
4162	AMEX	PEJ	Tue, Jan 4, 2022	49.79	50.11	49.42	49.57
4161	AMEX	PEJ	Mon, Jan 3, 2022	49.14	49.83	49.09	49.43
4160	AMEX	PEJ	Fri, Dec 31, 2021	48.89	49.21	48.85	48.98
4159	AMEX	PEJ	Thu, Dec 30, 2021	48.91	49.53	48.91	48.98
4158	AMEX	PEJ	Wed, Dec 29, 2021	48.86	49.19	48.72	48.98
4157	AMEX	PEJ	Tue, Dec 28, 2021	48.99	49.55	48.87	48.94
4156	AMEX	PEJ	Mon, Dec 27, 2021	48.84	49.20	48.51	49.16
4155	AMEX	PEJ	Thu, Dec 23, 2021	48.43	49.06	48.36	48.92
4154	AMEX	PEJ	Wed, Dec 22, 2021	47.54	48.37	47.44	48.19
4153	AMEX	PEJ	Tue, Dec 21, 2021	46.20	47.73	46.05	47.63
4152	AMEX	PEJ	Mon, Dec 20, 2021	44.78	45.71	44.59	45.69
4151	AMEX	PEJ	Fri, Dec 17, 2021	45.14	46.28	44.66	45.81
4150	AMEX	PEJ	Thu, Dec 16, 2021	46.26	46.57	45.29	45.44
4149	AMEX	PEJ	Wed, Dec 15, 2021	45.77	46.19	44.88	46.01
4148	AMEX	PEJ	Tue, Dec 14, 2021	45.79	46.46	45.65	45.92
4147	AMEX	PEJ	Mon, Dec 13, 2021	47.06	47.14	45.80	46.20
4146	AMEX	PEJ	Fri, Dec 10, 2021	47.65	47.78	46.86	47.27
4145	AMEX	PEJ	Thu, Dec 9, 2021	47.54	47.88	47.26	47.32
4144	AMEX	PEJ	Wed, Dec 8, 2021	47.76	48.35	47.60	47.91
4143	AMEX	PEJ	Tue, Dec 7, 2021	47.39	47.90	47.23	47.39
4142	AMEX	PEJ	Mon, Dec 6, 2021	45.40	47.24	45.24	46.64
4141	AMEX	PEJ	Fri, Dec 3, 2021	45.96	45.96	44.57	45.11
4140	AMEX	PEJ	Thu, Dec 2, 2021	44.37	45.95	44.31	45.75
4139	AMEX	PEJ	Wed, Dec 1, 2021	46.52	46.82	44.14	44.18
4138	AMEX	PEJ	Tue, Nov 30, 2021	46.31	46.51	45.17	45.72
4137	AMEX	PEJ	Mon, Nov 29, 2021	47.47	47.61	46.38	46.76
4136	AMEX	PEJ	Fri, Nov 26, 2021	46.83	47.07	46.13	47.00
4135	AMEX	PEJ	Wed, Nov 24, 2021	48.35	48.77	48.10	48.73
4134	AMEX	PEJ	Tue, Nov 23, 2021	48.73	48.95	48.23	48.72
4133	AMEX	PEJ	Mon, Nov 22, 2021	48.94	49.24	48.48	48.75
4132	AMEX	PEJ	Fri, Nov 19, 2021	49.26	49.26	48.58	48.83
4131	AMEX	PEJ	Thu, Nov 18, 2021	50.37	50.53	49.41	49.62
4130	AMEX	PEJ	Wed, Nov 17, 2021	50.66	50.75	50.15	50.36
4129	AMEX	PEJ	Tue, Nov 16, 2021	51.07	51.07	50.42	50.74
4128	AMEX	PEJ	Mon, Nov 15, 2021	51.13	51.43	50.98	51.07
4127	AMEX	PEJ	Fri, Nov 12, 2021	51.40	51.43	50.87	51.00
4126	AMEX	PEJ	Thu, Nov 11, 2021	51.64	51.70	51.24	51.30
4125	AMEX	PEJ	Wed, Nov 10, 2021	52.13	52.55	51.65	51.79
4124	AMEX	PEJ	Tue, Nov 9, 2021	52.60	52.77	52.13	52.39
4123	AMEX	PEJ	Mon, Nov 8, 2021	53.44	53.56	52.68	52.73
4122	AMEX	PEJ	Fri, Nov 5, 2021	52.72	53.38	52.51	53.27
4121	AMEX	PEJ	Thu, Nov 4, 2021	51.81	51.81	51.18	51.28
4120	AMEX	PEJ	Wed, Nov 3, 2021	51.34	51.90	51.04	51.57
4119	AMEX	PEJ	Tue, Nov 2, 2021	51.76	51.76	51.13	51.46
4118	AMEX	PEJ	Mon, Nov 1, 2021	50.72	51.88	50.72	51.82
4117	AMEX	PEJ	Fri, Oct 29, 2021	50.84	50.84	50.13	50.49
4116	AMEX	PEJ	Thu, Oct 28, 2021	50.95	51.23	50.53	51.13
4115	AMEX	PEJ	Wed, Oct 27, 2021	51.42	51.42	50.84	50.87
4114	AMEX	PEJ	Tue, Oct 26, 2021	51.62	51.73	51.04	51.29
4113	AMEX	PEJ	Mon, Oct 25, 2021	51.40	51.67	51.15	51.42
4112	AMEX	PEJ	Fri, Oct 22, 2021	51.58	51.59	50.99	51.36
4111	AMEX	PEJ	Thu, Oct 21, 2021	51.57	51.92	51.48	51.58
4110	AMEX	PEJ	Wed, Oct 20, 2021	51.80	52.15	51.52	51.58
4109	AMEX	PEJ	Tue, Oct 19, 2021	52.56	52.56	51.93	51.94
4108	AMEX	PEJ	Mon, Oct 18, 2021	52.09	52.35	51.86	52.29
4107	AMEX	PEJ	Fri, Oct 15, 2021	53.00	53.23	52.28	52.28
4106	AMEX	PEJ	Thu, Oct 14, 2021	52.43	52.66	52.27	52.54
4105	AMEX	PEJ	Wed, Oct 13, 2021	52.19	52.19	51.60	51.95
4104	AMEX	PEJ	Tue, Oct 12, 2021	51.64	52.23	51.64	52.06
4103	AMEX	PEJ	Mon, Oct 11, 2021	52.02	52.35	51.50	51.53
4102	AMEX	PEJ	Fri, Oct 8, 2021	52.34	52.78	52.01	52.06
4101	AMEX	PEJ	Thu, Oct 7, 2021	52.21	52.73	52.21	52.26
4100	AMEX	PEJ	Wed, Oct 6, 2021	51.17	51.86	50.99	51.80
4099	AMEX	PEJ	Tue, Oct 5, 2021	52.02	52.43	51.67	51.72
4098	AMEX	PEJ	Mon, Oct 4, 2021	52.05	52.40	51.61	51.75
4097	AMEX	PEJ	Fri, Oct 1, 2021	50.78	52.34	50.78	52.07
4096	AMEX	PEJ	Thu, Sep 30, 2021	51.06	51.10	50.21	50.34
4095	AMEX	PEJ	Wed, Sep 29, 2021	51.36	51.37	50.84	50.92
4094	AMEX	PEJ	Tue, Sep 28, 2021	51.66	52.00	51.08	51.17
4093	AMEX	PEJ	Mon, Sep 27, 2021	51.44	52.30	51.44	51.89
4092	AMEX	PEJ	Fri, Sep 24, 2021	50.83	51.57	50.79	51.40
4091	AMEX	PEJ	Thu, Sep 23, 2021	50.13	51.17	50.13	51.05
4090	AMEX	PEJ	Wed, Sep 22, 2021	49.05	50.20	49.05	49.89
4089	AMEX	PEJ	Tue, Sep 21, 2021	49.22	49.62	48.65	48.81
4088	AMEX	PEJ	Mon, Sep 20, 2021	48.59	49.10	48.21	48.83
4087	AMEX	PEJ	Fri, Sep 17, 2021	49.75	50.29	49.40	49.58
4086	AMEX	PEJ	Thu, Sep 16, 2021	49.46	49.94	49.38	49.71
4085	AMEX	PEJ	Wed, Sep 15, 2021	49.04	49.60	48.57	49.47
4084	AMEX	PEJ	Tue, Sep 14, 2021	49.45	49.50	48.64	49.11
4083	AMEX	PEJ	Mon, Sep 13, 2021	48.91	49.35	48.45	49.32
4082	AMEX	PEJ	Fri, Sep 10, 2021	49.32	49.38	48.56	48.57
4081	AMEX	PEJ	Thu, Sep 9, 2021	48.77	49.52	48.66	49.09
4080	AMEX	PEJ	Wed, Sep 8, 2021	49.22	49.65	48.70	48.86
4079	AMEX	PEJ	Tue, Sep 7, 2021	49.18	49.51	49.06	49.32
4078	AMEX	PEJ	Fri, Sep 3, 2021	49.46	49.59	48.95	49.26
4077	AMEX	PEJ	Thu, Sep 2, 2021	49.88	50.09	49.53	49.64
4076	AMEX	PEJ	Wed, Sep 1, 2021	49.90	50.10	49.52	49.61
4075	AMEX	PEJ	Tue, Aug 31, 2021	49.48	49.98	49.48	49.80
4074	AMEX	PEJ	Mon, Aug 30, 2021	50.04	50.04	49.29	49.45
4073	AMEX	PEJ	Fri, Aug 27, 2021	49.01	50.08	48.85	49.98
4072	AMEX	PEJ	Thu, Aug 26, 2021	49.16	49.37	48.74	48.87
4071	AMEX	PEJ	Wed, Aug 25, 2021	49.00	49.32	48.63	49.28
4070	AMEX	PEJ	Tue, Aug 24, 2021	48.74	49.21	48.53	49.07
4069	AMEX	PEJ	Mon, Aug 23, 2021	48.05	48.62	48.05	48.53
4068	AMEX	PEJ	Fri, Aug 20, 2021	47.14	47.90	47.04	47.79
4067	AMEX	PEJ	Thu, Aug 19, 2021	47.57	47.73	46.88	47.19
4066	AMEX	PEJ	Wed, Aug 18, 2021	48.18	48.60	47.97	48.00
4065	AMEX	PEJ	Tue, Aug 17, 2021	48.27	48.49	47.78	48.20
4064	AMEX	PEJ	Mon, Aug 16, 2021	48.91	48.91	48.45	48.68
4063	AMEX	PEJ	Fri, Aug 13, 2021	49.60	49.73	49.14	49.17
4062	AMEX	PEJ	Thu, Aug 12, 2021	49.73	49.73	48.95	49.49
4061	AMEX	PEJ	Wed, Aug 11, 2021	49.35	49.74	48.98	49.73
4060	AMEX	PEJ	Tue, Aug 10, 2021	49.05	49.47	48.80	49.27
4059	AMEX	PEJ	Mon, Aug 9, 2021	49.26	49.34	48.65	48.93
4058	AMEX	PEJ	Fri, Aug 6, 2021	49.47	49.68	49.07	49.24
4057	AMEX	PEJ	Thu, Aug 5, 2021	48.32	49.38	48.32	49.33
4056	AMEX	PEJ	Wed, Aug 4, 2021	48.09	48.44	48.02	48.18
4055	AMEX	PEJ	Tue, Aug 3, 2021	49.39	49.39	47.64	48.41
4054	AMEX	PEJ	Mon, Aug 2, 2021	49.51	50.12	49.17	49.22
4053	AMEX	PEJ	Fri, Jul 30, 2021	49.49	49.93	49.18	49.26
4052	AMEX	PEJ	Thu, Jul 29, 2021	49.92	50.39	49.84	49.84
4051	AMEX	PEJ	Wed, Jul 28, 2021	49.97	50.11	49.09	49.72
4050	AMEX	PEJ	Tue, Jul 27, 2021	49.98	50.07	49.24	49.90
4049	AMEX	PEJ	Mon, Jul 26, 2021	49.66	50.47	49.66	50.31
4048	AMEX	PEJ	Fri, Jul 23, 2021	49.65	49.80	49.31	49.76
4047	AMEX	PEJ	Thu, Jul 22, 2021	49.64	49.64	49.02	49.40
4046	AMEX	PEJ	Wed, Jul 21, 2021	49.11	50.14	49.07	49.81
4045	AMEX	PEJ	Tue, Jul 20, 2021	47.75	49.07	47.45	48.88
4044	AMEX	PEJ	Mon, Jul 19, 2021	47.92	47.99	47.12	47.53
4043	AMEX	PEJ	Fri, Jul 16, 2021	49.96	50.04	48.73	48.77
4042	AMEX	PEJ	Thu, Jul 15, 2021	50.08	50.26	49.25	49.66
4041	AMEX	PEJ	Wed, Jul 14, 2021	50.89	51.21	50.22	50.33
4040	AMEX	PEJ	Tue, Jul 13, 2021	51.43	51.43	50.65	50.71
4039	AMEX	PEJ	Mon, Jul 12, 2021	51.33	51.66	50.97	51.63
4038	AMEX	PEJ	Fri, Jul 9, 2021	50.47	51.41	50.35	51.40
4037	AMEX	PEJ	Thu, Jul 8, 2021	50.01	50.65	49.62	50.19
4036	AMEX	PEJ	Wed, Jul 7, 2021	51.33	51.53	50.45	50.93
4035	AMEX	PEJ	Tue, Jul 6, 2021	52.29	52.29	51.07	51.41
4034	AMEX	PEJ	Fri, Jul 2, 2021	52.49	52.50	52.15	52.33
4033	AMEX	PEJ	Thu, Jul 1, 2021	52.46	52.72	52.27	52.38
4032	AMEX	PEJ	Wed, Jun 30, 2021	51.68	52.37	51.61	52.27
4031	AMEX	PEJ	Tue, Jun 29, 2021	52.25	52.34	51.78	51.82
4030	AMEX	PEJ	Mon, Jun 28, 2021	52.74	52.74	51.77	52.25
4029	AMEX	PEJ	Fri, Jun 25, 2021	52.61	52.75	52.44	52.61
4028	AMEX	PEJ	Thu, Jun 24, 2021	52.25	52.63	52.25	52.60
4027	AMEX	PEJ	Wed, Jun 23, 2021	51.91	52.32	51.86	52.10
4026	AMEX	PEJ	Tue, Jun 22, 2021	51.68	52.06	51.26	51.93
4025	AMEX	PEJ	Mon, Jun 21, 2021	50.96	51.77	50.74	51.76
4024	AMEX	PEJ	Fri, Jun 18, 2021	50.91	51.06	50.44	50.68
4023	AMEX	PEJ	Thu, Jun 17, 2021	52.21	52.50	50.99	51.36
4022	AMEX	PEJ	Wed, Jun 16, 2021	52.36	52.54	51.81	52.33
4021	AMEX	PEJ	Tue, Jun 15, 2021	53.10	53.20	52.35	52.42
4020	AMEX	PEJ	Mon, Jun 14, 2021	53.57	53.81	53.02	53.22
4019	AMEX	PEJ	Fri, Jun 11, 2021	53.13	53.57	53.00	53.57
4018	AMEX	PEJ	Thu, Jun 10, 2021	53.59	53.69	52.77	53.01
4017	AMEX	PEJ	Wed, Jun 9, 2021	54.08	54.27	53.45	53.51
4016	AMEX	PEJ	Tue, Jun 8, 2021	53.23	53.97	53.09	53.93
4015	AMEX	PEJ	Mon, Jun 7, 2021	52.72	53.18	52.64	53.18
4014	AMEX	PEJ	Fri, Jun 4, 2021	52.37	52.72	52.04	52.71
4013	AMEX	PEJ	Thu, Jun 3, 2021	52.37	52.50	50.12	52.30
4012	AMEX	PEJ	Wed, Jun 2, 2021	49.06	54.62	48.78	53.20
4011	AMEX	PEJ	Tue, Jun 1, 2021	48.52	48.54	47.36	48.25
4010	AMEX	PEJ	Fri, May 28, 2021	48.37	49.14	46.97	47.22
4009	AMEX	PEJ	Thu, May 27, 2021	46.10	47.99	45.78	47.57
4008	AMEX	PEJ	Wed, May 26, 2021	45.25	45.97	45.05	45.86
4007	AMEX	PEJ	Tue, May 25, 2021	45.01	45.40	44.60	44.82
4006	AMEX	PEJ	Mon, May 24, 2021	44.29	44.82	43.91	44.62
4005	AMEX	PEJ	Fri, May 21, 2021	44.23	44.36	43.78	43.89
4004	AMEX	PEJ	Thu, May 20, 2021	43.66	43.97	43.34	43.88
4003	AMEX	PEJ	Wed, May 19, 2021	42.98	43.56	42.75	43.56
4002	AMEX	PEJ	Tue, May 18, 2021	43.89	44.47	43.62	43.90
4001	AMEX	PEJ	Mon, May 17, 2021	44.36	44.38	43.27	43.73
4000	AMEX	PEJ	Fri, May 14, 2021	43.40	44.32	43.16	44.16
3999	AMEX	PEJ	Thu, May 13, 2021	42.37	43.42	41.94	42.75
3998	AMEX	PEJ	Wed, May 12, 2021	43.40	43.68	42.06	42.16
3997	AMEX	PEJ	Tue, May 11, 2021	43.15	44.00	42.91	43.89
3996	AMEX	PEJ	Mon, May 10, 2021	44.86	45.02	44.22	44.24
3995	AMEX	PEJ	Fri, May 7, 2021	43.75	44.97	43.68	44.70
3994	AMEX	PEJ	Thu, May 6, 2021	44.04	44.08	42.97	43.48
3993	AMEX	PEJ	Wed, May 5, 2021	44.97	44.60	43.91	44.04
3992	AMEX	PEJ	Tue, May 4, 2021	45.35	45.35	44.07	44.75
3991	AMEX	PEJ	Mon, May 3, 2021	46.42	46.42	45.53	45.57
3990	AMEX	PEJ	Fri, Apr 30, 2021	46.18	46.42	45.84	46.02
3989	AMEX	PEJ	Thu, Apr 29, 2021	47.20	47.20	45.93	46.62
3988	AMEX	PEJ	Wed, Apr 28, 2021	46.85	46.98	46.50	46.83
3987	AMEX	PEJ	Tue, Apr 27, 2021	46.70	47.35	46.69	46.96
3986	AMEX	PEJ	Mon, Apr 26, 2021	46.30	46.59	45.95	46.50
3985	AMEX	PEJ	Fri, Apr 23, 2021	45.73	46.14	45.55	45.91
3984	AMEX	PEJ	Thu, Apr 22, 2021	45.70	46.18	45.19	45.50
3983	AMEX	PEJ	Wed, Apr 21, 2021	44.31	45.35	44.05	45.35
3982	AMEX	PEJ	Tue, Apr 20, 2021	45.93	45.93	44.16	44.60
3981	AMEX	PEJ	Mon, Apr 19, 2021	45.92	46.40	45.68	45.92
3980	AMEX	PEJ	Fri, Apr 16, 2021	46.20	46.29	45.87	46.05
3979	AMEX	PEJ	Thu, Apr 15, 2021	46.41	46.51	45.88	46.01
3978	AMEX	PEJ	Wed, Apr 14, 2021	46.00	46.73	45.86	46.02
3977	AMEX	PEJ	Tue, Apr 13, 2021	46.11	46.32	45.54	46.08
3976	AMEX	PEJ	Mon, Apr 12, 2021	46.75	46.93	46.01	46.19
3975	AMEX	PEJ	Fri, Apr 9, 2021	46.54	46.84	46.21	46.76
3974	AMEX	PEJ	Thu, Apr 8, 2021	46.81	46.83	46.01	46.53
3973	AMEX	PEJ	Wed, Apr 7, 2021	47.43	47.45	46.52	46.63
3972	AMEX	PEJ	Tue, Apr 6, 2021	46.57	47.41	46.57	47.14
3971	AMEX	PEJ	Mon, Apr 5, 2021	47.21	47.25	46.35	46.69
3970	AMEX	PEJ	Thu, Apr 1, 2021	46.34	46.72	46.17	46.50
3969	AMEX	PEJ	Wed, Mar 31, 2021	46.41	46.53	45.93	45.97
3968	AMEX	PEJ	Tue, Mar 30, 2021	45.55	46.29	45.29	46.00
3967	AMEX	PEJ	Mon, Mar 29, 2021	46.06	46.45	44.97	45.33
3966	AMEX	PEJ	Fri, Mar 26, 2021	48.17	48.23	44.67	46.22
3965	AMEX	PEJ	Thu, Mar 25, 2021	46.09	48.09	45.88	47.82
3964	AMEX	PEJ	Wed, Mar 24, 2021	49.70	50.00	47.10	47.13
3963	AMEX	PEJ	Tue, Mar 23, 2021	51.04	51.04	49.50	49.70
3962	AMEX	PEJ	Mon, Mar 22, 2021	53.10	53.20	51.74	51.83
3961	AMEX	PEJ	Fri, Mar 19, 2021	52.62	53.20	51.80	52.75
3960	AMEX	PEJ	Thu, Mar 18, 2021	53.31	53.66	52.29	52.54
3959	AMEX	PEJ	Wed, Mar 17, 2021	53.27	53.59	52.16	53.56
3958	AMEX	PEJ	Tue, Mar 16, 2021	54.78	54.90	53.23	53.63
3957	AMEX	PEJ	Mon, Mar 15, 2021	54.36	55.25	54.05	54.78
3956	AMEX	PEJ	Fri, Mar 12, 2021	52.60	53.66	52.19	53.65
3955	AMEX	PEJ	Thu, Mar 11, 2021	52.10	52.88	51.75	52.76
3954	AMEX	PEJ	Wed, Mar 10, 2021	51.28	51.89	50.74	51.29
3953	AMEX	PEJ	Tue, Mar 9, 2021	51.27	51.40	50.35	50.64
3952	AMEX	PEJ	Mon, Mar 8, 2021	50.11	50.84	49.76	50.51
3951	AMEX	PEJ	Fri, Mar 5, 2021	49.67	49.97	47.34	49.83
3950	AMEX	PEJ	Thu, Mar 4, 2021	49.95	50.27	47.79	49.16
3949	AMEX	PEJ	Wed, Mar 3, 2021	50.18	51.10	49.70	50.00
3948	AMEX	PEJ	Tue, Mar 2, 2021	50.00	50.58	49.75	50.03
3947	AMEX	PEJ	Mon, Mar 1, 2021	49.46	49.99	48.81	49.88
3946	AMEX	PEJ	Fri, Feb 26, 2021	47.42	48.61	46.57	48.07
3945	AMEX	PEJ	Thu, Feb 25, 2021	48.91	49.06	46.78	47.04
3944	AMEX	PEJ	Wed, Feb 24, 2021	47.82	48.81	47.60	48.76
3943	AMEX	PEJ	Tue, Feb 23, 2021	47.80	47.93	46.40	47.78
3942	AMEX	PEJ	Mon, Feb 22, 2021	46.46	48.63	46.41	48.00
3941	AMEX	PEJ	Fri, Feb 19, 2021	45.75	46.64	45.71	46.44
3940	AMEX	PEJ	Thu, Feb 18, 2021	45.29	45.69	45.06	45.52
3939	AMEX	PEJ	Wed, Feb 17, 2021	45.37	45.48	44.85	45.42
3938	AMEX	PEJ	Tue, Feb 16, 2021	45.53	45.87	45.34	45.56
3937	AMEX	PEJ	Fri, Feb 12, 2021	44.73	45.28	44.58	45.28
3936	AMEX	PEJ	Thu, Feb 11, 2021	45.00	45.11	44.30	44.77
3935	AMEX	PEJ	Wed, Feb 10, 2021	44.87	45.11	44.28	44.85
3934	AMEX	PEJ	Tue, Feb 9, 2021	44.66	44.86	44.25	44.56
3933	AMEX	PEJ	Mon, Feb 8, 2021	44.78	44.82	44.22	44.78
3932	AMEX	PEJ	Fri, Feb 5, 2021	44.07	44.74	44.07	44.54
3931	AMEX	PEJ	Thu, Feb 4, 2021	43.33	43.86	43.23	43.86
3930	AMEX	PEJ	Wed, Feb 3, 2021	42.82	43.43	42.76	43.22
3929	AMEX	PEJ	Tue, Feb 2, 2021	42.72	43.01	42.54	42.75
3928	AMEX	PEJ	Mon, Feb 1, 2021	41.96	42.56	41.46	42.47
3927	AMEX	PEJ	Fri, Jan 29, 2021	42.16	42.85	41.37	41.58
3926	AMEX	PEJ	Thu, Jan 28, 2021	42.88	43.17	41.90	42.44
3925	AMEX	PEJ	Wed, Jan 27, 2021	43.39	44.37	42.39	42.66
3924	AMEX	PEJ	Tue, Jan 26, 2021	43.51	43.64	43.06	43.58
3923	AMEX	PEJ	Mon, Jan 25, 2021	42.80	43.85	42.54	43.16
3922	AMEX	PEJ	Fri, Jan 22, 2021	42.27	42.91	42.00	42.87
3921	AMEX	PEJ	Thu, Jan 21, 2021	42.50	42.63	42.22	42.50
3920	AMEX	PEJ	Wed, Jan 20, 2021	42.39	42.55	42.06	42.44
3919	AMEX	PEJ	Tue, Jan 19, 2021	42.35	42.49	41.75	42.05
3918	AMEX	PEJ	Fri, Jan 15, 2021	42.39	42.52	41.63	42.01
3917	AMEX	PEJ	Thu, Jan 14, 2021	42.11	42.85	42.11	42.62
3916	AMEX	PEJ	Wed, Jan 13, 2021	42.05	42.10	41.75	41.85
3915	AMEX	PEJ	Tue, Jan 12, 2021	41.75	42.06	41.61	42.02
3914	AMEX	PEJ	Mon, Jan 11, 2021	41.12	41.73	40.91	41.63
3913	AMEX	PEJ	Fri, Jan 8, 2021	41.39	41.65	41.08	41.57
3912	AMEX	PEJ	Thu, Jan 7, 2021	41.34	41.43	40.97	41.18
3911	AMEX	PEJ	Wed, Jan 6, 2021	39.97	41.35	39.94	41.03
3910	AMEX	PEJ	Tue, Jan 5, 2021	38.80	39.79	38.80	39.55
3909	AMEX	PEJ	Mon, Jan 4, 2021	40.23	40.28	38.48	38.89
3908	AMEX	PEJ	Thu, Dec 31, 2020	39.84	40.19	39.53	40.03
3907	AMEX	PEJ	Wed, Dec 30, 2020	39.63	40.02	39.63	39.81
3906	AMEX	PEJ	Tue, Dec 29, 2020	39.95	39.95	39.26	39.40
3905	AMEX	PEJ	Mon, Dec 28, 2020	39.88	40.08	39.53	39.70
3904	AMEX	PEJ	Thu, Dec 24, 2020	39.51	39.51	39.15	39.40
3903	AMEX	PEJ	Wed, Dec 23, 2020	38.87	39.53	38.87	39.37
3902	AMEX	PEJ	Tue, Dec 22, 2020	38.55	38.73	38.21	38.64
3901	AMEX	PEJ	Mon, Dec 21, 2020	38.08	38.61	37.72	38.47
3900	AMEX	PEJ	Fri, Dec 18, 2020	39.38	39.67	39.02	38.87
3899	AMEX	PEJ	Thu, Dec 17, 2020	39.19	39.52	38.96	39.50
3898	AMEX	PEJ	Wed, Dec 16, 2020	38.92	39.10	38.72	38.96
3897	AMEX	PEJ	Tue, Dec 15, 2020	38.41	38.96	38.07	38.91
3896	AMEX	PEJ	Mon, Dec 14, 2020	38.83	38.92	38.07	38.07
3895	AMEX	PEJ	Fri, Dec 11, 2020	38.56	38.68	38.19	38.35
3894	AMEX	PEJ	Thu, Dec 10, 2020	38.12	38.53	37.88	38.50
3893	AMEX	PEJ	Wed, Dec 9, 2020	38.52	38.72	38.04	38.35
3892	AMEX	PEJ	Tue, Dec 8, 2020	38.08	38.52	37.94	38.36
3891	AMEX	PEJ	Mon, Dec 7, 2020	38.50	38.51	38.02	38.25
3890	AMEX	PEJ	Fri, Dec 4, 2020	38.10	38.50	37.94	38.50
3889	AMEX	PEJ	Thu, Dec 3, 2020	38.11	38.58	37.75	37.86
3888	AMEX	PEJ	Wed, Dec 2, 2020	37.65	37.89	37.15	37.80
3887	AMEX	PEJ	Tue, Dec 1, 2020	37.50	37.93	37.31	37.67
3886	AMEX	PEJ	Mon, Nov 30, 2020	37.56	37.57	36.70	36.98
3885	AMEX	PEJ	Fri, Nov 27, 2020	37.69	37.69	37.45	37.50
3884	AMEX	PEJ	Wed, Nov 25, 2020	37.58	37.65	37.02	37.35
3883	AMEX	PEJ	Tue, Nov 24, 2020	37.36	37.82	37.18	37.70
3882	AMEX	PEJ	Mon, Nov 23, 2020	36.38	36.97	36.23	36.81
3881	AMEX	PEJ	Fri, Nov 20, 2020	36.07	36.15	35.82	35.98
3880	AMEX	PEJ	Thu, Nov 19, 2020	35.77	36.13	35.59	36.03
3879	AMEX	PEJ	Wed, Nov 18, 2020	36.14	36.44	35.83	35.84
3878	AMEX	PEJ	Tue, Nov 17, 2020	35.44	36.19	35.44	35.99
3877	AMEX	PEJ	Mon, Nov 16, 2020	36.39	36.39	35.58	35.85
3876	AMEX	PEJ	Fri, Nov 13, 2020	34.29	35.08	34.27	35.01
3875	AMEX	PEJ	Thu, Nov 12, 2020	34.56	34.56	33.77	33.99
3874	AMEX	PEJ	Wed, Nov 11, 2020	35.13	35.19	34.45	34.75
3873	AMEX	PEJ	Tue, Nov 10, 2020	34.61	34.88	34.10	34.88
3872	AMEX	PEJ	Mon, Nov 9, 2020	36.66	37.51	34.44	34.46
3871	AMEX	PEJ	Fri, Nov 6, 2020	32.15	32.28	31.93	32.20
3870	AMEX	PEJ	Thu, Nov 5, 2020	31.89	32.36	31.88	32.34
3869	AMEX	PEJ	Wed, Nov 4, 2020	31.14	31.64	30.82	31.41
3868	AMEX	PEJ	Tue, Nov 3, 2020	30.75	31.19	30.71	31.06
3867	AMEX	PEJ	Mon, Nov 2, 2020	30.17	30.39	29.96	30.30
3866	AMEX	PEJ	Fri, Oct 30, 2020	30.14	30.39	29.68	30.00
3865	AMEX	PEJ	Thu, Oct 29, 2020	30.13	30.50	29.92	30.38
3864	AMEX	PEJ	Wed, Oct 28, 2020	30.41	30.54	30.07	30.07
3863	AMEX	PEJ	Tue, Oct 27, 2020	31.62	31.62	31.04	31.10
3862	AMEX	PEJ	Mon, Oct 26, 2020	32.19	32.19	31.15	31.56
3861	AMEX	PEJ	Fri, Oct 23, 2020	32.70	32.70	32.05	32.58
3860	AMEX	PEJ	Thu, Oct 22, 2020	32.04	32.54	31.92	32.51
3859	AMEX	PEJ	Wed, Oct 21, 2020	31.98	32.09	31.79	32.01
3858	AMEX	PEJ	Tue, Oct 20, 2020	32.01	32.22	31.74	31.94
3857	AMEX	PEJ	Mon, Oct 19, 2020	32.60	32.68	31.67	31.70
3856	AMEX	PEJ	Fri, Oct 16, 2020	32.59	32.66	32.43	32.44
3855	AMEX	PEJ	Thu, Oct 15, 2020	31.98	32.52	31.98	32.52
3854	AMEX	PEJ	Wed, Oct 14, 2020	32.56	32.87	32.32	32.36
3853	AMEX	PEJ	Tue, Oct 13, 2020	32.68	32.68	32.33	32.54
3852	AMEX	PEJ	Mon, Oct 12, 2020	32.77	32.81	32.59	32.71
3851	AMEX	PEJ	Fri, Oct 9, 2020	32.74	32.86	32.50	32.59
3850	AMEX	PEJ	Thu, Oct 8, 2020	32.62	32.63	32.29	32.56
3849	AMEX	PEJ	Wed, Oct 7, 2020	32.37	32.53	32.20	32.47
3848	AMEX	PEJ	Tue, Oct 6, 2020	32.37	32.84	31.99	31.99
3847	AMEX	PEJ	Mon, Oct 5, 2020	32.50	32.63	32.10	32.28
3846	AMEX	PEJ	Fri, Oct 2, 2020	31.74	32.43	31.56	32.35
3845	AMEX	PEJ	Thu, Oct 1, 2020	32.27	32.39	32.00	32.32
3844	AMEX	PEJ	Wed, Sep 30, 2020	32.24	32.64	31.92	32.11
3843	AMEX	PEJ	Tue, Sep 29, 2020	32.43	32.47	31.89	32.08
3842	AMEX	PEJ	Mon, Sep 28, 2020	32.00	32.41	32.00	32.36
3841	AMEX	PEJ	Fri, Sep 25, 2020	31.23	31.74	31.10	31.67
3840	AMEX	PEJ	Thu, Sep 24, 2020	31.25	31.72	30.96	31.29
3839	AMEX	PEJ	Wed, Sep 23, 2020	32.55	32.63	31.43	31.45
3838	AMEX	PEJ	Tue, Sep 22, 2020	32.32	32.51	32.01	32.45
3837	AMEX	PEJ	Mon, Sep 21, 2020	32.50	32.50	31.82	32.23
3836	AMEX	PEJ	Fri, Sep 18, 2020	33.69	33.74	32.87	33.14
3835	AMEX	PEJ	Thu, Sep 17, 2020	33.37	33.80	33.28	33.55
3834	AMEX	PEJ	Wed, Sep 16, 2020	33.54	34.18	33.51	33.73
3833	AMEX	PEJ	Tue, Sep 15, 2020	33.25	33.52	33.11	33.32
3832	AMEX	PEJ	Mon, Sep 14, 2020	33.01	33.26	32.93	33.18
3831	AMEX	PEJ	Fri, Sep 11, 2020	33.33	33.33	32.35	32.69
3830	AMEX	PEJ	Thu, Sep 10, 2020	33.35	33.85	33.00	33.01
3829	AMEX	PEJ	Wed, Sep 9, 2020	33.09	33.30	32.75	33.16
3828	AMEX	PEJ	Tue, Sep 8, 2020	32.73	33.49	32.68	32.88
3827	AMEX	PEJ	Fri, Sep 4, 2020	33.38	33.55	32.42	33.18
3826	AMEX	PEJ	Thu, Sep 3, 2020	33.91	34.03	32.82	33.09
3825	AMEX	PEJ	Wed, Sep 2, 2020	33.85	33.94	33.50	33.86
3824	AMEX	PEJ	Tue, Sep 1, 2020	33.31	33.63	33.12	33.61
3823	AMEX	PEJ	Mon, Aug 31, 2020	34.16	34.16	33.44	33.45
3822	AMEX	PEJ	Fri, Aug 28, 2020	33.70	34.11	33.59	34.05
3821	AMEX	PEJ	Thu, Aug 27, 2020	33.00	33.71	33.00	33.57
3820	AMEX	PEJ	Wed, Aug 26, 2020	32.99	32.99	32.66	32.78
3819	AMEX	PEJ	Tue, Aug 25, 2020	32.97	33.00	32.49	32.84
3818	AMEX	PEJ	Mon, Aug 24, 2020	32.26	32.75	31.95	32.75
3817	AMEX	PEJ	Fri, Aug 21, 2020	32.15	32.20	31.93	31.98
3816	AMEX	PEJ	Thu, Aug 20, 2020	31.67	32.20	31.64	32.17
3815	AMEX	PEJ	Wed, Aug 19, 2020	31.93	32.09	31.81	31.86
3814	AMEX	PEJ	Tue, Aug 18, 2020	32.00	32.00	31.60	31.88
3813	AMEX	PEJ	Mon, Aug 17, 2020	32.42	32.44	31.73	32.06
3812	AMEX	PEJ	Fri, Aug 14, 2020	31.96	32.42	31.95	32.19
3811	AMEX	PEJ	Thu, Aug 13, 2020	31.70	32.15	31.60	32.04
3810	AMEX	PEJ	Wed, Aug 12, 2020	32.03	32.07	31.48	31.67
3809	AMEX	PEJ	Tue, Aug 11, 2020	31.65	32.32	31.53	31.75
3808	AMEX	PEJ	Mon, Aug 10, 2020	31.29	31.50	31.06	31.22
3807	AMEX	PEJ	Fri, Aug 7, 2020	30.95	31.29	30.88	31.12
3806	AMEX	PEJ	Thu, Aug 6, 2020	30.85	31.18	30.70	31.03
3805	AMEX	PEJ	Wed, Aug 5, 2020	31.17	31.17	30.70	30.77
3804	AMEX	PEJ	Tue, Aug 4, 2020	30.21	30.89	30.21	30.85
3803	AMEX	PEJ	Mon, Aug 3, 2020	30.16	30.20	29.70	30.15
3802	AMEX	PEJ	Fri, Jul 31, 2020	30.08	30.08	29.54	30.03
3801	AMEX	PEJ	Thu, Jul 30, 2020	29.87	30.15	29.64	30.06
3800	AMEX	PEJ	Wed, Jul 29, 2020	29.96	30.29	29.86	30.28
3799	AMEX	PEJ	Tue, Jul 28, 2020	30.06	30.22	29.85	29.88
3798	AMEX	PEJ	Mon, Jul 27, 2020	30.31	30.31	29.85	30.17
3797	AMEX	PEJ	Fri, Jul 24, 2020	30.01	30.27	29.93	30.22
3796	AMEX	PEJ	Thu, Jul 23, 2020	30.50	30.55	29.93	30.27
3795	AMEX	PEJ	Wed, Jul 22, 2020	30.39	30.58	30.25	30.48
3794	AMEX	PEJ	Tue, Jul 21, 2020	30.41	30.68	30.25	30.33
3793	AMEX	PEJ	Mon, Jul 20, 2020	30.37	30.46	29.95	30.13
3792	AMEX	PEJ	Fri, Jul 17, 2020	30.87	30.87	30.27	30.44
3791	AMEX	PEJ	Thu, Jul 16, 2020	30.60	30.84	30.40	30.83
3790	AMEX	PEJ	Wed, Jul 15, 2020	30.18	31.11	30.17	31.04
3789	AMEX	PEJ	Tue, Jul 14, 2020	29.09	29.49	28.95	29.46
3788	AMEX	PEJ	Mon, Jul 13, 2020	30.06	30.27	29.27	29.27
3787	AMEX	PEJ	Fri, Jul 10, 2020	28.95	29.73	28.94	29.71
3786	AMEX	PEJ	Thu, Jul 9, 2020	29.63	29.63	28.50	29.11
3785	AMEX	PEJ	Wed, Jul 8, 2020	29.31	29.57	29.08	29.56
3784	AMEX	PEJ	Tue, Jul 7, 2020	29.72	29.72	29.20	29.25
3783	AMEX	PEJ	Mon, Jul 6, 2020	29.81	29.95	29.50	29.86
3782	AMEX	PEJ	Thu, Jul 2, 2020	30.00	30.10	29.29	29.31
3781	AMEX	PEJ	Wed, Jul 1, 2020	29.29	29.89	29.21	29.55
3780	AMEX	PEJ	Tue, Jun 30, 2020	29.12	29.19	28.84	29.14
3779	AMEX	PEJ	Mon, Jun 29, 2020	28.31	29.20	27.95	29.11
3778	AMEX	PEJ	Fri, Jun 26, 2020	29.06	29.06	28.18	28.26
3777	AMEX	PEJ	Thu, Jun 25, 2020	28.96	29.29	28.70	29.08
3776	AMEX	PEJ	Wed, Jun 24, 2020	29.89	29.91	28.67	29.33
3775	AMEX	PEJ	Tue, Jun 23, 2020	30.39	30.56	30.12	30.31
3774	AMEX	PEJ	Mon, Jun 22, 2020	30.09	30.17	29.63	30.13
3773	AMEX	PEJ	Fri, Jun 19, 2020	31.06	31.15	29.97	30.10
3772	AMEX	PEJ	Thu, Jun 18, 2020	30.01	30.61	29.89	30.55
3771	AMEX	PEJ	Wed, Jun 17, 2020	30.79	30.79	30.21	30.26
3770	AMEX	PEJ	Tue, Jun 16, 2020	31.92	31.92	30.04	30.60
3769	AMEX	PEJ	Mon, Jun 15, 2020	29.28	30.87	29.14	30.65
3768	AMEX	PEJ	Fri, Jun 12, 2020	31.28	31.28	29.55	30.36
3767	AMEX	PEJ	Thu, Jun 11, 2020	30.09	30.76	29.82	30.02
3766	AMEX	PEJ	Wed, Jun 10, 2020	33.04	33.04	31.50	31.86
3765	AMEX	PEJ	Tue, Jun 9, 2020	33.74	33.74	32.56	32.78
3764	AMEX	PEJ	Mon, Jun 8, 2020	34.19	34.19	33.57	34.17
3763	AMEX	PEJ	Fri, Jun 5, 2020	33.62	33.65	32.92	33.09
3762	AMEX	PEJ	Thu, Jun 4, 2020	31.72	32.18	31.37	31.88
3761	AMEX	PEJ	Wed, Jun 3, 2020	31.38	32.00	31.20	31.82
3760	AMEX	PEJ	Tue, Jun 2, 2020	31.18	31.25	30.75	30.93
3759	AMEX	PEJ	Mon, Jun 1, 2020	30.23	31.12	30.06	30.82
3758	AMEX	PEJ	Fri, May 29, 2020	29.79	30.31	29.50	30.06
3757	AMEX	PEJ	Thu, May 28, 2020	31.52	31.52	29.90	30.10
3756	AMEX	PEJ	Wed, May 27, 2020	31.31	31.42	29.94	31.29
3755	AMEX	PEJ	Tue, May 26, 2020	30.02	30.33	29.84	30.05
3754	AMEX	PEJ	Fri, May 22, 2020	29.08	29.08	28.47	28.80
3753	AMEX	PEJ	Thu, May 21, 2020	28.89	29.22	28.49	28.92
3752	AMEX	PEJ	Wed, May 20, 2020	28.46	28.85	28.39	28.76
3751	AMEX	PEJ	Tue, May 19, 2020	28.13	28.54	27.32	27.83
3750	AMEX	PEJ	Mon, May 18, 2020	27.12	27.87	27.09	27.82
3749	AMEX	PEJ	Fri, May 15, 2020	25.08	25.81	25.08	25.75
3748	AMEX	PEJ	Thu, May 14, 2020	24.39	25.42	23.85	25.42
3747	AMEX	PEJ	Wed, May 13, 2020	25.94	25.94	24.27	24.84
3746	AMEX	PEJ	Tue, May 12, 2020	26.69	26.71	25.84	25.84
3745	AMEX	PEJ	Mon, May 11, 2020	27.00	27.00	26.07	26.45
3744	AMEX	PEJ	Fri, May 8, 2020	26.36	27.00	26.09	26.99
3743	AMEX	PEJ	Thu, May 7, 2020	25.59	26.02	25.49	25.73
3742	AMEX	PEJ	Wed, May 6, 2020	25.68	25.68	24.94	25.03
3741	AMEX	PEJ	Tue, May 5, 2020	26.18	26.25	25.28	25.35
3740	AMEX	PEJ	Mon, May 4, 2020	25.37	26.06	24.94	25.95
3739	AMEX	PEJ	Fri, May 1, 2020	26.66	26.85	25.80	26.21
3738	AMEX	PEJ	Thu, Apr 30, 2020	28.48	28.48	27.34	27.45
3737	AMEX	PEJ	Wed, Apr 29, 2020	28.22	29.05	28.09	28.81
3736	AMEX	PEJ	Tue, Apr 28, 2020	26.82	27.38	26.33	27.11
3735	AMEX	PEJ	Mon, Apr 27, 2020	25.64	26.59	25.61	26.23
3734	AMEX	PEJ	Fri, Apr 24, 2020	25.65	25.65	24.95	25.35
3733	AMEX	PEJ	Thu, Apr 23, 2020	25.35	25.67	24.95	25.23
3732	AMEX	PEJ	Wed, Apr 22, 2020	25.56	25.65	24.98	25.08
3731	AMEX	PEJ	Tue, Apr 21, 2020	25.01	25.30	24.64	24.87
3730	AMEX	PEJ	Mon, Apr 20, 2020	25.34	25.87	25.05	25.41
3729	AMEX	PEJ	Fri, Apr 17, 2020	26.60	26.60	25.32	25.88
3728	AMEX	PEJ	Thu, Apr 16, 2020	24.75	24.92	24.04	24.44
3727	AMEX	PEJ	Wed, Apr 15, 2020	25.38	25.38	24.61	24.99
3726	AMEX	PEJ	Tue, Apr 14, 2020	26.22	26.45	25.60	25.83
3725	AMEX	PEJ	Mon, Apr 13, 2020	26.65	26.65	24.25	25.16
3724	AMEX	PEJ	Thu, Apr 9, 2020	26.24	26.92	25.45	25.95
3723	AMEX	PEJ	Wed, Apr 8, 2020	24.30	25.09	23.95	24.89
3722	AMEX	PEJ	Tue, Apr 7, 2020	25.08	25.52	23.51	23.77
3721	AMEX	PEJ	Mon, Apr 6, 2020	22.44	23.17	22.19	23.04
3720	AMEX	PEJ	Fri, Apr 3, 2020	21.98	21.98	20.61	21.20
3719	AMEX	PEJ	Thu, Apr 2, 2020	22.30	22.85	21.46	21.82
3718	AMEX	PEJ	Wed, Apr 1, 2020	23.46	23.46	22.09	22.44
3717	AMEX	PEJ	Tue, Mar 31, 2020	24.61	25.40	24.15	24.35
3716	AMEX	PEJ	Mon, Mar 30, 2020	24.36	24.67	23.16	24.56
3715	AMEX	PEJ	Fri, Mar 27, 2020	25.56	25.56	24.43	24.73
3714	AMEX	PEJ	Thu, Mar 26, 2020	26.61	27.56	25.85	26.60
3713	AMEX	PEJ	Wed, Mar 25, 2020	27.37	27.37	24.20	25.91
3712	AMEX	PEJ	Tue, Mar 24, 2020	22.92	24.99	22.92	24.51
3711	AMEX	PEJ	Mon, Mar 23, 2020	21.12	21.54	19.94	21.10
3710	AMEX	PEJ	Fri, Mar 20, 2020	22.02	23.41	20.67	20.90
3709	AMEX	PEJ	Thu, Mar 19, 2020	19.84	21.60	18.54	20.97
3708	AMEX	PEJ	Wed, Mar 18, 2020	21.45	21.79	17.60	19.69
3707	AMEX	PEJ	Tue, Mar 17, 2020	24.15	25.02	22.19	22.63
3706	AMEX	PEJ	Mon, Mar 16, 2020	25.50	27.14	23.47	23.58
3705	AMEX	PEJ	Fri, Mar 13, 2020	27.41	28.65	25.53	27.68
3704	AMEX	PEJ	Thu, Mar 12, 2020	27.36	27.46	25.56	25.63
3703	AMEX	PEJ	Wed, Mar 11, 2020	31.38	31.51	29.61	30.07
3702	AMEX	PEJ	Tue, Mar 10, 2020	32.08	32.66	30.48	32.65
3701	AMEX	PEJ	Mon, Mar 9, 2020	32.00	33.13	30.62	30.90
3700	AMEX	PEJ	Fri, Mar 6, 2020	32.86	34.31	32.41	33.64
3699	AMEX	PEJ	Thu, Mar 5, 2020	35.10	35.10	33.61	33.80
3698	AMEX	PEJ	Wed, Mar 4, 2020	36.02	36.32	35.08	36.29
3697	AMEX	PEJ	Tue, Mar 3, 2020	36.90	37.43	35.11	35.58
3696	AMEX	PEJ	Mon, Mar 2, 2020	36.29	36.93	35.28	36.66
3695	AMEX	PEJ	Fri, Feb 28, 2020	35.39	36.83	35.39	36.40
3694	AMEX	PEJ	Thu, Feb 27, 2020	36.88	38.20	36.40	36.70
3693	AMEX	PEJ	Wed, Feb 26, 2020	39.89	39.89	38.04	38.05
3692	AMEX	PEJ	Tue, Feb 25, 2020	41.85	42.34	39.72	39.79
3691	AMEX	PEJ	Mon, Feb 24, 2020	42.14	42.19	41.81	41.85
3690	AMEX	PEJ	Fri, Feb 21, 2020	43.83	43.83	43.60	43.69
3689	AMEX	PEJ	Thu, Feb 20, 2020	44.77	44.77	44.20	44.53
3688	AMEX	PEJ	Wed, Feb 19, 2020	44.67	44.67	44.50	44.50
3687	AMEX	PEJ	Tue, Feb 18, 2020	44.48	44.48	44.22	44.37
3686	AMEX	PEJ	Fri, Feb 14, 2020	44.62	44.62	44.42	44.54
3685	AMEX	PEJ	Thu, Feb 13, 2020	44.35	44.64	44.24	44.64
3684	AMEX	PEJ	Wed, Feb 12, 2020	44.32	44.71	44.32	44.68
3683	AMEX	PEJ	Tue, Feb 11, 2020	44.16	44.36	44.16	44.17
3682	AMEX	PEJ	Mon, Feb 10, 2020	43.51	43.78	43.51	43.78
3681	AMEX	PEJ	Fri, Feb 7, 2020	43.71	43.72	43.65	43.68
3680	AMEX	PEJ	Thu, Feb 6, 2020	44.85	44.85	44.07	44.07
3679	AMEX	PEJ	Wed, Feb 5, 2020	43.91	44.64	43.91	44.55
3678	AMEX	PEJ	Tue, Feb 4, 2020	43.55	43.96	43.55	43.87
3677	AMEX	PEJ	Mon, Feb 3, 2020	43.15	43.30	42.77	42.94
3676	AMEX	PEJ	Fri, Jan 31, 2020	43.23	43.23	42.53	42.68
3675	AMEX	PEJ	Thu, Jan 30, 2020	42.96	43.63	42.96	43.61
3674	AMEX	PEJ	Wed, Jan 29, 2020	43.75	43.75	43.53	43.53
3673	AMEX	PEJ	Tue, Jan 28, 2020	43.65	43.76	43.64	43.71
3672	AMEX	PEJ	Mon, Jan 27, 2020	43.04	43.37	42.82	43.25
3671	AMEX	PEJ	Fri, Jan 24, 2020	44.61	44.61	43.65	44.03
3670	AMEX	PEJ	Thu, Jan 23, 2020	44.45	44.63	44.45	44.63
3669	AMEX	PEJ	Wed, Jan 22, 2020	44.46	44.86	44.46	44.59
3668	AMEX	PEJ	Tue, Jan 21, 2020	45.28	45.28	44.57	44.62
3667	AMEX	PEJ	Fri, Jan 17, 2020	45.64	45.68	45.50	45.60
3666	AMEX	PEJ	Thu, Jan 16, 2020	44.88	45.60	44.88	45.57
3665	AMEX	PEJ	Wed, Jan 15, 2020	44.99	45.06	44.97	44.99
3664	AMEX	PEJ	Tue, Jan 14, 2020	44.21	44.85	44.21	44.78
3663	AMEX	PEJ	Mon, Jan 13, 2020	44.61	44.67	44.48	44.63
3662	AMEX	PEJ	Fri, Jan 10, 2020	44.82	44.83	44.50	44.54
3661	AMEX	PEJ	Thu, Jan 9, 2020	44.76	45.12	44.76	44.92
3660	AMEX	PEJ	Wed, Jan 8, 2020	45.07	45.14	44.91	44.91
3659	AMEX	PEJ	Tue, Jan 7, 2020	44.76	44.96	44.52	44.82
3658	AMEX	PEJ	Mon, Jan 6, 2020	44.33	44.90	44.33	44.87
3657	AMEX	PEJ	Fri, Jan 3, 2020	45.05	45.08	44.96	45.04
3656	AMEX	PEJ	Thu, Jan 2, 2020	45.24	45.36	45.00	45.36
3655	AMEX	PEJ	Tue, Dec 31, 2019	45.23	45.23	45.12	45.12
3654	AMEX	PEJ	Mon, Dec 30, 2019	45.87	45.87	45.03	45.03
3653	AMEX	PEJ	Fri, Dec 27, 2019	45.59	45.59	45.24	45.24
3652	AMEX	PEJ	Thu, Dec 26, 2019	45.48	45.48	45.31	45.42
3651	AMEX	PEJ	Tue, Dec 24, 2019	45.26	45.38	45.26	45.30
3650	AMEX	PEJ	Mon, Dec 23, 2019	45.39	45.47	45.17	45.32
3649	AMEX	PEJ	Fri, Dec 20, 2019	45.00	45.29	45.00	45.12
3648	AMEX	PEJ	Thu, Dec 19, 2019	44.61	45.04	44.61	44.93
3647	AMEX	PEJ	Wed, Dec 18, 2019	44.61	44.69	44.61	44.69
3646	AMEX	PEJ	Tue, Dec 17, 2019	44.36	44.60	44.36	44.59
3645	AMEX	PEJ	Mon, Dec 16, 2019	44.49	44.53	44.36	44.36
3644	AMEX	PEJ	Fri, Dec 13, 2019	44.12	44.12	43.91	43.95
3643	AMEX	PEJ	Thu, Dec 12, 2019	43.64	44.28	43.64	44.20
3642	AMEX	PEJ	Wed, Dec 11, 2019	43.71	43.71	43.63	43.70
3641	AMEX	PEJ	Tue, Dec 10, 2019	43.82	43.82	43.60	43.60
3640	AMEX	PEJ	Mon, Dec 9, 2019	43.88	43.88	43.72	43.73
3639	AMEX	PEJ	Fri, Dec 6, 2019	43.93	43.99	43.85	43.88
3638	AMEX	PEJ	Thu, Dec 5, 2019	43.62	43.66	43.45	43.48
3637	AMEX	PEJ	Wed, Dec 4, 2019	43.57	43.61	43.49	43.49
3636	AMEX	PEJ	Tue, Dec 3, 2019	43.21	43.32	43.18	43.32
3635	AMEX	PEJ	Mon, Dec 2, 2019	44.14	44.14	43.70	43.79
3634	AMEX	PEJ	Fri, Nov 29, 2019	43.66	44.09	43.66	43.90
3633	AMEX	PEJ	Wed, Nov 27, 2019	43.81	43.96	43.78	43.95
3632	AMEX	PEJ	Tue, Nov 26, 2019	43.60	43.71	43.60	43.70
3631	AMEX	PEJ	Mon, Nov 25, 2019	43.28	43.50	43.28	43.44
3630	AMEX	PEJ	Fri, Nov 22, 2019	42.78	42.92	42.78	42.92
3629	AMEX	PEJ	Thu, Nov 21, 2019	43.01	43.01	42.65	42.65
3628	AMEX	PEJ	Wed, Nov 20, 2019	43.05	43.07	42.85	42.97
3627	AMEX	PEJ	Tue, Nov 19, 2019	43.17	43.17	43.17	43.17
3626	AMEX	PEJ	Mon, Nov 18, 2019	42.59	43.04	42.59	43.04
3625	AMEX	PEJ	Fri, Nov 15, 2019	42.75	42.88	42.75	42.85
3624	AMEX	PEJ	Thu, Nov 14, 2019	42.69	42.94	42.69	42.81
3623	AMEX	PEJ	Wed, Nov 13, 2019	42.71	42.87	42.71	42.83
3622	AMEX	PEJ	Tue, Nov 12, 2019	43.03	43.03	42.80	42.81
3621	AMEX	PEJ	Mon, Nov 11, 2019	42.90	42.90	42.90	42.90
3620	AMEX	PEJ	Fri, Nov 8, 2019	42.91	42.92	42.83	42.92
3619	AMEX	PEJ	Thu, Nov 7, 2019	42.75	43.00	42.75	42.81
3618	AMEX	PEJ	Wed, Nov 6, 2019	42.29	42.63	42.29	42.63
3617	AMEX	PEJ	Tue, Nov 5, 2019	42.42	42.42	42.33	42.35
3616	AMEX	PEJ	Mon, Nov 4, 2019	41.99	42.19	41.99	42.09
3615	AMEX	PEJ	Fri, Nov 1, 2019	42.20	42.24	42.13	42.13
3614	AMEX	PEJ	Thu, Oct 31, 2019	42.25	42.25	42.25	42.25
3613	AMEX	PEJ	Wed, Oct 30, 2019	42.34	42.67	41.25	42.47
3612	AMEX	PEJ	Tue, Oct 29, 2019	42.59	42.62	42.49	42.49
3611	AMEX	PEJ	Mon, Oct 28, 2019	42.63	42.63	42.51	42.51
3610	AMEX	PEJ	Fri, Oct 25, 2019	42.58	42.58	42.45	42.52
3609	AMEX	PEJ	Thu, Oct 24, 2019	42.04	42.10	41.97	42.10
3608	AMEX	PEJ	Wed, Oct 23, 2019	42.15	42.16	42.07	42.10
3607	AMEX	PEJ	Tue, Oct 22, 2019	42.32	42.48	42.32	42.37
3606	AMEX	PEJ	Mon, Oct 21, 2019	42.58	42.62	42.58	42.62
3605	AMEX	PEJ	Fri, Oct 18, 2019	42.31	42.35	42.31	42.31
3604	AMEX	PEJ	Thu, Oct 17, 2019	42.18	42.30	42.13	42.20
3603	AMEX	PEJ	Wed, Oct 16, 2019	41.82	42.08	41.82	42.00
3602	AMEX	PEJ	Tue, Oct 15, 2019	41.93	42.05	41.93	42.05
3601	AMEX	PEJ	Mon, Oct 14, 2019	41.88	41.89	41.82	41.85
3600	AMEX	PEJ	Fri, Oct 11, 2019	41.83	42.39	41.83	42.39
3599	AMEX	PEJ	Thu, Oct 10, 2019	41.76	41.76	41.76	41.76
3598	AMEX	PEJ	Wed, Oct 9, 2019	41.73	41.79	41.73	41.74
3597	AMEX	PEJ	Tue, Oct 8, 2019	41.55	41.79	41.47	41.47
3596	AMEX	PEJ	Mon, Oct 7, 2019	41.84	42.00	41.62	41.87
3595	AMEX	PEJ	Fri, Oct 4, 2019	41.96	42.02	41.86	42.02
3594	AMEX	PEJ	Thu, Oct 3, 2019	41.37	41.75	41.26	41.75
3593	AMEX	PEJ	Wed, Oct 2, 2019	41.64	41.64	41.49	41.52
3592	AMEX	PEJ	Tue, Oct 1, 2019	42.55	42.76	42.07	42.13
3591	AMEX	PEJ	Mon, Sep 30, 2019	42.13	42.64	42.13	42.55
3590	AMEX	PEJ	Fri, Sep 27, 2019	42.76	42.80	42.16	42.29
3589	AMEX	PEJ	Thu, Sep 26, 2019	42.84	42.84	42.73	42.73
3588	AMEX	PEJ	Wed, Sep 25, 2019	42.67	43.07	42.67	42.98
3587	AMEX	PEJ	Tue, Sep 24, 2019	43.18	43.18	42.81	42.89
3586	AMEX	PEJ	Mon, Sep 23, 2019	43.09	43.26	43.09	43.18
3585	AMEX	PEJ	Fri, Sep 20, 2019	43.37	43.40	43.12	43.09
3584	AMEX	PEJ	Thu, Sep 19, 2019	43.49	43.54	43.36	43.36
3583	AMEX	PEJ	Wed, Sep 18, 2019	43.25	43.44	43.16	43.44
3582	AMEX	PEJ	Tue, Sep 17, 2019	43.20	43.54	43.20	43.52
3581	AMEX	PEJ	Mon, Sep 16, 2019	43.26	43.32	43.25	43.26
3580	AMEX	PEJ	Fri, Sep 13, 2019	43.91	43.93	43.59	43.67
3579	AMEX	PEJ	Thu, Sep 12, 2019	43.61	43.77	43.61	43.63
3578	AMEX	PEJ	Wed, Sep 11, 2019	43.32	43.51	43.24	43.49
3577	AMEX	PEJ	Tue, Sep 10, 2019	43.15	43.25	43.15	43.21
3576	AMEX	PEJ	Mon, Sep 9, 2019	43.41	43.54	43.38	43.52
3575	AMEX	PEJ	Fri, Sep 6, 2019	43.68	43.79	43.38	43.38
3574	AMEX	PEJ	Thu, Sep 5, 2019	43.45	43.67	43.45	43.54
3573	AMEX	PEJ	Wed, Sep 4, 2019	42.84	43.05	42.80	43.05
3572	AMEX	PEJ	Tue, Sep 3, 2019	42.72	42.91	42.62	42.65
3571	AMEX	PEJ	Fri, Aug 30, 2019	43.18	43.23	43.18	43.22
3570	AMEX	PEJ	Thu, Aug 29, 2019	42.98	43.34	42.98	43.19
3569	AMEX	PEJ	Wed, Aug 28, 2019	42.16	42.84	42.16	42.83
3568	AMEX	PEJ	Tue, Aug 27, 2019	42.48	42.57	42.36	42.36
3567	AMEX	PEJ	Mon, Aug 26, 2019	42.39	42.70	42.39	42.70
3566	AMEX	PEJ	Fri, Aug 23, 2019	42.83	43.05	42.27	42.34
3565	AMEX	PEJ	Thu, Aug 22, 2019	43.03	43.31	43.03	43.31
3564	AMEX	PEJ	Wed, Aug 21, 2019	43.24	43.26	43.14	43.22
3563	AMEX	PEJ	Tue, Aug 20, 2019	43.33	43.44	43.26	43.26
3562	AMEX	PEJ	Mon, Aug 19, 2019	43.51	43.61	43.51	43.54
3561	AMEX	PEJ	Fri, Aug 16, 2019	42.91	43.13	42.91	43.05
3560	AMEX	PEJ	Thu, Aug 15, 2019	42.39	42.57	42.39	42.57
3559	AMEX	PEJ	Wed, Aug 14, 2019	43.26	43.26	42.58	42.62
3558	AMEX	PEJ	Tue, Aug 13, 2019	44.11	44.11	43.87	43.87
3557	AMEX	PEJ	Mon, Aug 12, 2019	43.98	43.98	43.59	43.59
3556	AMEX	PEJ	Fri, Aug 9, 2019	44.24	44.51	44.09	44.38
3555	AMEX	PEJ	Thu, Aug 8, 2019	44.45	44.45	44.36	44.36
3554	AMEX	PEJ	Wed, Aug 7, 2019	42.87	43.52	42.87	43.48
3553	AMEX	PEJ	Tue, Aug 6, 2019	43.29	43.55	43.13	43.48
3552	AMEX	PEJ	Mon, Aug 5, 2019	43.76	43.76	42.70	42.95
3551	AMEX	PEJ	Fri, Aug 2, 2019	44.14	44.14	43.73	44.00
3550	AMEX	PEJ	Thu, Aug 1, 2019	44.69	44.75	44.13	44.14
3549	AMEX	PEJ	Wed, Jul 31, 2019	44.54	44.80	44.42	44.49
3548	AMEX	PEJ	Tue, Jul 30, 2019	44.68	44.73	44.68	44.73
3547	AMEX	PEJ	Mon, Jul 29, 2019	44.86	44.93	44.86	44.91
3546	AMEX	PEJ	Fri, Jul 26, 2019	44.42	45.05	44.42	45.04
3545	AMEX	PEJ	Thu, Jul 25, 2019	44.27	44.56	44.27	44.42
3544	AMEX	PEJ	Wed, Jul 24, 2019	43.90	44.41	43.90	44.41
3543	AMEX	PEJ	Tue, Jul 23, 2019	43.88	43.96	43.62	43.96
3542	AMEX	PEJ	Mon, Jul 22, 2019	44.05	44.05	43.69	43.69
3541	AMEX	PEJ	Fri, Jul 19, 2019	44.30	44.30	43.91	43.91
3540	AMEX	PEJ	Thu, Jul 18, 2019	44.24	44.27	44.17	44.27
3539	AMEX	PEJ	Wed, Jul 17, 2019	44.64	44.64	44.31	44.34
3538	AMEX	PEJ	Tue, Jul 16, 2019	44.77	44.87	44.74	44.74
3537	AMEX	PEJ	Mon, Jul 15, 2019	44.53	44.67	44.52	44.66
3536	AMEX	PEJ	Fri, Jul 12, 2019	44.21	44.65	44.21	44.60
3535	AMEX	PEJ	Thu, Jul 11, 2019	44.09	44.29	44.08	44.29
3534	AMEX	PEJ	Wed, Jul 10, 2019	44.03	44.10	43.87	44.06
3533	AMEX	PEJ	Tue, Jul 9, 2019	43.59	43.88	43.59	43.88
3532	AMEX	PEJ	Mon, Jul 8, 2019	44.08	44.08	43.77	43.81
3531	AMEX	PEJ	Fri, Jul 5, 2019	43.95	44.21	43.95	44.21
3530	AMEX	PEJ	Wed, Jul 3, 2019	43.92	44.08	43.92	44.08
3529	AMEX	PEJ	Tue, Jul 2, 2019	43.49	43.70	43.46	43.70
3528	AMEX	PEJ	Mon, Jul 1, 2019	43.88	43.88	43.41	43.52
3527	AMEX	PEJ	Fri, Jun 28, 2019	42.86	43.40	42.86	43.36
3526	AMEX	PEJ	Thu, Jun 27, 2019	42.53	42.92	42.53	42.92
3525	AMEX	PEJ	Wed, Jun 26, 2019	42.71	42.71	42.44	42.45
3524	AMEX	PEJ	Tue, Jun 25, 2019	42.97	42.97	42.59	42.60
3523	AMEX	PEJ	Mon, Jun 24, 2019	43.22	43.22	42.98	43.00
3522	AMEX	PEJ	Fri, Jun 21, 2019	43.63	43.63	43.33	43.31
3521	AMEX	PEJ	Thu, Jun 20, 2019	43.64	43.64	43.46	43.60
3520	AMEX	PEJ	Wed, Jun 19, 2019	43.39	43.66	43.39	43.66
3519	AMEX	PEJ	Tue, Jun 18, 2019	43.43	43.69	43.28	43.28
3518	AMEX	PEJ	Mon, Jun 17, 2019	43.31	43.38	43.28	43.28
3517	AMEX	PEJ	Fri, Jun 14, 2019	43.23	43.37	43.21	43.33
3516	AMEX	PEJ	Thu, Jun 13, 2019	42.91	43.38	42.91	43.29
3515	AMEX	PEJ	Wed, Jun 12, 2019	42.80	42.90	42.75	42.82
3514	AMEX	PEJ	Tue, Jun 11, 2019	43.06	43.18	42.87	42.95
3513	AMEX	PEJ	Mon, Jun 10, 2019	42.95	42.98	42.90	42.92
3512	AMEX	PEJ	Fri, Jun 7, 2019	43.10	43.13	42.87	42.87
3511	AMEX	PEJ	Thu, Jun 6, 2019	42.56	42.69	42.48	42.68
3510	AMEX	PEJ	Wed, Jun 5, 2019	42.66	42.66	42.31	42.51
3509	AMEX	PEJ	Tue, Jun 4, 2019	41.62	42.50	41.62	42.50
3508	AMEX	PEJ	Mon, Jun 3, 2019	41.30	41.68	41.30	41.50
3507	AMEX	PEJ	Fri, May 31, 2019	41.37	41.47	41.35	41.37
3506	AMEX	PEJ	Thu, May 30, 2019	41.80	41.80	41.58	41.72
3505	AMEX	PEJ	Wed, May 29, 2019	41.64	41.64	41.28	41.49
3504	AMEX	PEJ	Tue, May 28, 2019	42.35	42.35	41.90	41.96
3503	AMEX	PEJ	Fri, May 24, 2019	42.38	42.38	42.17	42.20
3502	AMEX	PEJ	Thu, May 23, 2019	42.64	42.64	42.32	42.32
3501	AMEX	PEJ	Wed, May 22, 2019	43.38	43.38	43.11	43.11
3500	AMEX	PEJ	Tue, May 21, 2019	43.18	43.55	43.18	43.48
3499	AMEX	PEJ	Mon, May 20, 2019	42.34	43.01	42.34	43.01
3498	AMEX	PEJ	Fri, May 17, 2019	43.44	43.44	43.16	43.21
3497	AMEX	PEJ	Thu, May 16, 2019	43.62	43.65	43.33	43.34
3496	AMEX	PEJ	Wed, May 15, 2019	42.85	43.40	42.85	43.28
3495	AMEX	PEJ	Tue, May 14, 2019	42.81	43.28	42.75	43.16
3494	AMEX	PEJ	Mon, May 13, 2019	43.06	43.06	42.50	42.72
3493	AMEX	PEJ	Fri, May 10, 2019	43.50	43.86	42.96	43.67
3492	AMEX	PEJ	Thu, May 9, 2019	43.13	43.55	43.12	43.55
3491	AMEX	PEJ	Wed, May 8, 2019	43.89	43.89	43.48	43.67
3490	AMEX	PEJ	Tue, May 7, 2019	44.28	44.38	44.12	44.12
3489	AMEX	PEJ	Mon, May 6, 2019	44.02	44.63	43.99	44.63
3488	AMEX	PEJ	Fri, May 3, 2019	44.37	44.60	44.37	44.54
3487	AMEX	PEJ	Thu, May 2, 2019	44.20	44.42	44.10	44.37
3486	AMEX	PEJ	Wed, May 1, 2019	44.83	44.83	44.31	44.31
3485	AMEX	PEJ	Tue, Apr 30, 2019	44.72	44.81	44.57	44.75
3484	AMEX	PEJ	Mon, Apr 29, 2019	44.97	45.02	44.75	44.94
3483	AMEX	PEJ	Fri, Apr 26, 2019	44.47	44.87	44.47	44.84
3482	AMEX	PEJ	Thu, Apr 25, 2019	44.68	44.68	44.35	44.41
3481	AMEX	PEJ	Wed, Apr 24, 2019	44.86	45.09	44.86	44.96
3480	AMEX	PEJ	Tue, Apr 23, 2019	44.83	44.89	44.83	44.88
3479	AMEX	PEJ	Mon, Apr 22, 2019	44.70	44.70	44.38	44.39
3478	AMEX	PEJ	Thu, Apr 18, 2019	44.68	44.86	44.68	44.85
3477	AMEX	PEJ	Wed, Apr 17, 2019	44.90	44.90	44.64	44.75
3476	AMEX	PEJ	Tue, Apr 16, 2019	44.93	44.93	44.60	44.69
3475	AMEX	PEJ	Mon, Apr 15, 2019	44.66	44.71	44.55	44.65
3474	AMEX	PEJ	Fri, Apr 12, 2019	44.55	44.72	44.55	44.72
3473	AMEX	PEJ	Thu, Apr 11, 2019	44.26	44.28	44.13	44.17
3472	AMEX	PEJ	Wed, Apr 10, 2019	43.89	44.04	43.86	44.04
3471	AMEX	PEJ	Tue, Apr 9, 2019	43.78	43.78	43.69	43.69
3470	AMEX	PEJ	Mon, Apr 8, 2019	43.64	43.79	43.64	43.78
3469	AMEX	PEJ	Fri, Apr 5, 2019	43.64	43.72	43.63	43.66
3468	AMEX	PEJ	Thu, Apr 4, 2019	43.42	43.48	43.22	43.48
3467	AMEX	PEJ	Wed, Apr 3, 2019	43.35	43.37	43.26	43.31
3466	AMEX	PEJ	Tue, Apr 2, 2019	43.08	43.17	43.08	43.16
3465	AMEX	PEJ	Mon, Apr 1, 2019	43.16	43.24	43.13	43.24
3464	AMEX	PEJ	Fri, Mar 29, 2019	42.87	42.92	42.85	42.92
3463	AMEX	PEJ	Thu, Mar 28, 2019	42.66	42.68	42.46	42.68
3462	AMEX	PEJ	Wed, Mar 27, 2019	42.38	42.60	42.30	42.44
3461	AMEX	PEJ	Tue, Mar 26, 2019	42.29	42.52	42.29	42.35
3460	AMEX	PEJ	Mon, Mar 25, 2019	41.89	42.14	41.89	42.07
3459	AMEX	PEJ	Fri, Mar 22, 2019	42.32	42.32	41.78	41.84
3458	AMEX	PEJ	Thu, Mar 21, 2019	41.98	42.56	41.98	42.47
3457	AMEX	PEJ	Wed, Mar 20, 2019	42.24	42.24	41.75	41.95
3456	AMEX	PEJ	Tue, Mar 19, 2019	42.59	42.74	42.27	42.27
3455	AMEX	PEJ	Mon, Mar 18, 2019	42.60	42.67	42.42	42.60
3454	AMEX	PEJ	Fri, Mar 15, 2019	42.68	42.80	42.58	42.58
3453	AMEX	PEJ	Thu, Mar 14, 2019	42.61	42.63	42.56	42.60
3452	AMEX	PEJ	Wed, Mar 13, 2019	42.32	42.47	42.32	42.41
3451	AMEX	PEJ	Tue, Mar 12, 2019	42.22	42.28	42.22	42.22
3450	AMEX	PEJ	Mon, Mar 11, 2019	42.07	42.28	42.07	42.28
3449	AMEX	PEJ	Fri, Mar 8, 2019	41.99	42.10	41.90	42.10
3448	AMEX	PEJ	Thu, Mar 7, 2019	42.49	42.49	42.11	42.13
3447	AMEX	PEJ	Wed, Mar 6, 2019	42.76	42.82	42.40	42.41
3446	AMEX	PEJ	Tue, Mar 5, 2019	42.94	42.94	42.76	42.88
3445	AMEX	PEJ	Mon, Mar 4, 2019	43.30	43.30	42.58	42.81
3444	AMEX	PEJ	Fri, Mar 1, 2019	43.13	43.22	43.02	43.22
3443	AMEX	PEJ	Thu, Feb 28, 2019	42.79	42.93	42.75	42.84
3442	AMEX	PEJ	Wed, Feb 27, 2019	42.90	42.97	42.75	42.81
3441	AMEX	PEJ	Tue, Feb 26, 2019	42.86	43.14	42.84	43.06
3440	AMEX	PEJ	Mon, Feb 25, 2019	43.55	43.55	43.07	43.10
3439	AMEX	PEJ	Fri, Feb 22, 2019	43.34	43.60	43.34	43.60
3438	AMEX	PEJ	Thu, Feb 21, 2019	43.31	43.43	43.24	43.38
3437	AMEX	PEJ	Wed, Feb 20, 2019	43.32	43.37	43.29	43.29
3436	AMEX	PEJ	Tue, Feb 19, 2019	43.30	43.37	43.20	43.20
3435	AMEX	PEJ	Fri, Feb 15, 2019	43.21	43.50	43.21	43.44
3434	AMEX	PEJ	Thu, Feb 14, 2019	42.64	43.34	42.58	43.14
3433	AMEX	PEJ	Wed, Feb 13, 2019	42.68	42.81	42.43	42.75
3432	AMEX	PEJ	Tue, Feb 12, 2019	42.71	42.73	42.53	42.58
3431	AMEX	PEJ	Mon, Feb 11, 2019	42.65	42.81	42.45	42.50
3430	AMEX	PEJ	Fri, Feb 8, 2019	42.35	42.69	42.35	42.65
3429	AMEX	PEJ	Thu, Feb 7, 2019	42.35	42.46	41.68	42.46
3428	AMEX	PEJ	Wed, Feb 6, 2019	42.75	42.80	42.62	42.62
3427	AMEX	PEJ	Tue, Feb 5, 2019	42.47	42.90	42.47	42.74
3426	AMEX	PEJ	Mon, Feb 4, 2019	42.25	42.46	42.25	42.42
3425	AMEX	PEJ	Fri, Feb 1, 2019	42.30	42.30	42.03	42.10
3424	AMEX	PEJ	Thu, Jan 31, 2019	42.19	42.52	42.19	42.39
3423	AMEX	PEJ	Wed, Jan 30, 2019	42.16	42.19	42.00	42.18
3422	AMEX	PEJ	Tue, Jan 29, 2019	42.26	42.36	42.02	42.23
3421	AMEX	PEJ	Mon, Jan 28, 2019	41.99	42.50	41.99	42.50
3420	AMEX	PEJ	Fri, Jan 25, 2019	42.41	42.53	42.16	42.26
3419	AMEX	PEJ	Thu, Jan 24, 2019	42.16	42.34	42.05	42.24
3418	AMEX	PEJ	Wed, Jan 23, 2019	41.92	42.36	41.66	42.01
3417	AMEX	PEJ	Tue, Jan 22, 2019	42.11	42.12	41.56	41.66
3416	AMEX	PEJ	Fri, Jan 18, 2019	42.36	42.61	42.36	42.53
3415	AMEX	PEJ	Thu, Jan 17, 2019	41.64	42.18	41.64	42.06
3414	AMEX	PEJ	Wed, Jan 16, 2019	42.05	42.07	41.80	41.82
3413	AMEX	PEJ	Tue, Jan 15, 2019	42.05	42.05	41.74	41.77
3412	AMEX	PEJ	Mon, Jan 14, 2019	41.85	42.00	41.69	41.82
3411	AMEX	PEJ	Fri, Jan 11, 2019	41.92	42.11	41.83	42.10
3410	AMEX	PEJ	Thu, Jan 10, 2019	41.69	42.15	41.69	42.10
3409	AMEX	PEJ	Wed, Jan 9, 2019	42.13	42.21	41.99	42.05
3408	AMEX	PEJ	Tue, Jan 8, 2019	41.96	42.07	41.59	42.07
3407	AMEX	PEJ	Mon, Jan 7, 2019	40.65	41.53	40.65	41.43
3406	AMEX	PEJ	Fri, Jan 4, 2019	39.96	40.86	39.96	40.64
3405	AMEX	PEJ	Thu, Jan 3, 2019	39.91	39.96	39.40	39.57
3404	AMEX	PEJ	Wed, Jan 2, 2019	39.21	40.07	39.21	40.07
3403	AMEX	PEJ	Mon, Dec 31, 2018	39.69	39.80	39.42	39.80
3402	AMEX	PEJ	Fri, Dec 28, 2018	39.49	39.73	39.22	39.40
3401	AMEX	PEJ	Thu, Dec 27, 2018	38.97	39.30	38.12	39.24
3400	AMEX	PEJ	Wed, Dec 26, 2018	38.16	39.43	38.03	39.43
3399	AMEX	PEJ	Mon, Dec 24, 2018	38.62	38.69	37.94	38.07
3398	AMEX	PEJ	Fri, Dec 21, 2018	40.16	40.20	38.82	38.96
3397	AMEX	PEJ	Thu, Dec 20, 2018	40.64	40.64	39.42	39.83
3396	AMEX	PEJ	Wed, Dec 19, 2018	41.34	41.73	40.62	40.84
3395	AMEX	PEJ	Tue, Dec 18, 2018	41.22	41.62	41.07	41.24
3394	AMEX	PEJ	Mon, Dec 17, 2018	41.92	41.92	41.12	41.21
3393	AMEX	PEJ	Fri, Dec 14, 2018	41.83	42.48	41.83	42.05
3392	AMEX	PEJ	Thu, Dec 13, 2018	42.31	42.31	41.83	42.01
3391	AMEX	PEJ	Wed, Dec 12, 2018	41.89	42.54	41.89	42.23
3390	AMEX	PEJ	Tue, Dec 11, 2018	42.12	42.55	41.70	41.90
3389	AMEX	PEJ	Mon, Dec 10, 2018	42.02	42.11	41.42	42.11
3388	AMEX	PEJ	Fri, Dec 7, 2018	42.75	42.83	41.98	42.19
3387	AMEX	PEJ	Thu, Dec 6, 2018	41.29	42.80	41.29	42.80
3386	AMEX	PEJ	Tue, Dec 4, 2018	43.50	43.50	42.23	42.28
3385	AMEX	PEJ	Mon, Dec 3, 2018	44.32	44.32	43.62	43.73
3384	AMEX	PEJ	Fri, Nov 30, 2018	43.59	43.76	43.38	43.76
3383	AMEX	PEJ	Thu, Nov 29, 2018	43.47	43.82	43.32	43.69
3382	AMEX	PEJ	Wed, Nov 28, 2018	42.75	43.59	42.75	43.58
3381	AMEX	PEJ	Tue, Nov 27, 2018	42.35	42.73	42.35	42.62
3380	AMEX	PEJ	Mon, Nov 26, 2018	42.56	42.60	42.23	42.49
3379	AMEX	PEJ	Fri, Nov 23, 2018	41.88	42.28	41.88	42.28
3378	AMEX	PEJ	Wed, Nov 21, 2018	41.56	42.15	41.56	42.07
3377	AMEX	PEJ	Tue, Nov 20, 2018	41.21	41.52	40.99	41.31
3376	AMEX	PEJ	Mon, Nov 19, 2018	42.69	42.69	41.80	41.82
3375	AMEX	PEJ	Fri, Nov 16, 2018	42.64	42.75	42.30	42.75
3374	AMEX	PEJ	Thu, Nov 15, 2018	42.78	42.78	42.14	42.40
3373	AMEX	PEJ	Wed, Nov 14, 2018	42.91	43.28	42.79	43.10
3372	AMEX	PEJ	Tue, Nov 13, 2018	42.57	43.07	42.57	42.60
3371	AMEX	PEJ	Mon, Nov 12, 2018	43.14	43.14	42.47	42.47
3370	AMEX	PEJ	Fri, Nov 9, 2018	43.46	43.46	43.02	43.19
3369	AMEX	PEJ	Thu, Nov 8, 2018	43.70	43.92	43.47	43.61
3368	AMEX	PEJ	Wed, Nov 7, 2018	42.98	43.73	42.98	43.71
3367	AMEX	PEJ	Tue, Nov 6, 2018	42.48	42.83	42.48	42.83
3366	AMEX	PEJ	Mon, Nov 5, 2018	42.35	42.37	42.16	42.37
3365	AMEX	PEJ	Fri, Nov 2, 2018	42.84	42.93	42.13	42.35
3364	AMEX	PEJ	Thu, Nov 1, 2018	42.19	42.79	42.17	42.78
3363	AMEX	PEJ	Wed, Oct 31, 2018	42.36	42.54	42.01	42.32
3362	AMEX	PEJ	Tue, Oct 30, 2018	40.76	41.46	40.74	41.46
3361	AMEX	PEJ	Mon, Oct 29, 2018	41.25	41.87	40.00	40.39
3360	AMEX	PEJ	Fri, Oct 26, 2018	40.41	41.40	40.41	40.93
3359	AMEX	PEJ	Thu, Oct 25, 2018	41.14	41.87	41.14	41.55
3358	AMEX	PEJ	Wed, Oct 24, 2018	42.83	42.83	41.08	41.08
3357	AMEX	PEJ	Tue, Oct 23, 2018	42.83	42.97	42.10	42.83
3356	AMEX	PEJ	Mon, Oct 22, 2018	43.67	43.67	43.33	43.49
3355	AMEX	PEJ	Fri, Oct 19, 2018	44.12	44.12	43.36	43.43
3354	AMEX	PEJ	Thu, Oct 18, 2018	44.60	44.60	43.89	43.89
3353	AMEX	PEJ	Wed, Oct 17, 2018	44.66	44.80	44.19	44.80
3352	AMEX	PEJ	Tue, Oct 16, 2018	43.51	44.46	43.51	44.46
3351	AMEX	PEJ	Mon, Oct 15, 2018	43.26	43.80	43.26	43.61
3350	AMEX	PEJ	Fri, Oct 12, 2018	43.54	43.54	43.12	43.41
3349	AMEX	PEJ	Thu, Oct 11, 2018	42.99	43.39	42.56	42.92
3348	AMEX	PEJ	Wed, Oct 10, 2018	44.34	44.34	43.34	43.38
3347	AMEX	PEJ	Tue, Oct 9, 2018	44.51	44.80	44.51	44.65
3346	AMEX	PEJ	Mon, Oct 8, 2018	44.75	44.82	44.48	44.76
3345	AMEX	PEJ	Fri, Oct 5, 2018	45.47	45.64	44.60	44.91
3344	AMEX	PEJ	Thu, Oct 4, 2018	46.13	46.13	45.39	45.49
3343	AMEX	PEJ	Wed, Oct 3, 2018	46.24	46.39	46.15	46.32
3342	AMEX	PEJ	Tue, Oct 2, 2018	46.47	46.47	45.98	46.09
3341	AMEX	PEJ	Mon, Oct 1, 2018	47.33	47.33	46.41	46.42
3340	AMEX	PEJ	Fri, Sep 28, 2018	47.09	47.27	47.08	47.17
3339	AMEX	PEJ	Thu, Sep 27, 2018	46.83	47.28	46.78	47.14
3338	AMEX	PEJ	Wed, Sep 26, 2018	46.63	47.25	46.63	47.14
3337	AMEX	PEJ	Tue, Sep 25, 2018	46.58	46.70	46.58	46.70
3336	AMEX	PEJ	Mon, Sep 24, 2018	46.47	46.47	46.21	46.47
3335	AMEX	PEJ	Fri, Sep 21, 2018	47.02	47.10	46.78	46.72
3334	AMEX	PEJ	Thu, Sep 20, 2018	46.60	46.75	46.41	46.75
3333	AMEX	PEJ	Wed, Sep 19, 2018	46.44	46.61	46.25	46.25
3332	AMEX	PEJ	Tue, Sep 18, 2018	46.19	46.59	46.13	46.52
3331	AMEX	PEJ	Mon, Sep 17, 2018	46.39	46.39	46.15	46.17
3330	AMEX	PEJ	Fri, Sep 14, 2018	46.22	46.41	46.17	46.31
3329	AMEX	PEJ	Thu, Sep 13, 2018	46.13	46.29	46.13	46.15
3328	AMEX	PEJ	Wed, Sep 12, 2018	46.07	46.07	45.81	46.00
3327	AMEX	PEJ	Tue, Sep 11, 2018	45.90	46.20	45.80	46.01
3326	AMEX	PEJ	Mon, Sep 10, 2018	46.14	46.20	45.97	45.97
3325	AMEX	PEJ	Fri, Sep 7, 2018	45.68	46.19	45.68	46.05
3324	AMEX	PEJ	Thu, Sep 6, 2018	46.32	46.32	45.80	45.88
3323	AMEX	PEJ	Wed, Sep 5, 2018	46.66	46.66	46.11	46.11
3322	AMEX	PEJ	Tue, Sep 4, 2018	46.97	46.97	46.81	46.92
3321	AMEX	PEJ	Fri, Aug 31, 2018	46.83	47.10	46.83	47.05
3320	AMEX	PEJ	Thu, Aug 30, 2018	47.04	47.15	46.83	46.83
3319	AMEX	PEJ	Wed, Aug 29, 2018	46.94	47.21	46.81	47.14
3318	AMEX	PEJ	Tue, Aug 28, 2018	46.73	46.90	46.62	46.89
3317	AMEX	PEJ	Mon, Aug 27, 2018	46.98	47.00	46.64	46.64
3316	AMEX	PEJ	Fri, Aug 24, 2018	46.43	46.73	46.43	46.68
3315	AMEX	PEJ	Thu, Aug 23, 2018	46.29	46.47	46.29	46.41
3314	AMEX	PEJ	Wed, Aug 22, 2018	46.39	46.45	46.28	46.28
3313	AMEX	PEJ	Tue, Aug 21, 2018	46.21	46.65	46.21	46.55
3312	AMEX	PEJ	Mon, Aug 20, 2018	45.82	46.35	45.82	46.24
3311	AMEX	PEJ	Fri, Aug 17, 2018	45.49	45.84	45.46	45.84
3310	AMEX	PEJ	Thu, Aug 16, 2018	45.95	45.95	45.68	45.73
3309	AMEX	PEJ	Wed, Aug 15, 2018	45.35	45.39	45.03	45.36
3308	AMEX	PEJ	Tue, Aug 14, 2018	45.41	45.80	45.41	45.77
3307	AMEX	PEJ	Mon, Aug 13, 2018	45.62	45.69	45.36	45.38
3306	AMEX	PEJ	Fri, Aug 10, 2018	45.75	45.84	45.56	45.57
3305	AMEX	PEJ	Thu, Aug 9, 2018	46.04	46.31	46.04	46.05
3304	AMEX	PEJ	Wed, Aug 8, 2018	46.14	46.37	46.07	46.27
3303	AMEX	PEJ	Tue, Aug 7, 2018	46.45	46.48	46.18	46.18
3302	AMEX	PEJ	Mon, Aug 6, 2018	46.18	46.54	46.18	46.44
3301	AMEX	PEJ	Fri, Aug 3, 2018	46.42	46.42	45.98	46.18
3300	AMEX	PEJ	Thu, Aug 2, 2018	46.08	46.49	46.08	46.42
3299	AMEX	PEJ	Wed, Aug 1, 2018	46.89	47.00	46.01	46.43
3298	AMEX	PEJ	Tue, Jul 31, 2018	46.48	47.02	46.48	47.00
3297	AMEX	PEJ	Mon, Jul 30, 2018	47.53	47.78	46.57	46.57
3296	AMEX	PEJ	Fri, Jul 27, 2018	48.46	48.46	47.50	47.55
3295	AMEX	PEJ	Thu, Jul 26, 2018	47.69	48.12	47.69	47.90
3294	AMEX	PEJ	Wed, Jul 25, 2018	47.37	47.78	47.37	47.78
3293	AMEX	PEJ	Tue, Jul 24, 2018	48.13	48.13	46.99	47.09
3292	AMEX	PEJ	Mon, Jul 23, 2018	48.06	48.09	47.89	48.04
3291	AMEX	PEJ	Fri, Jul 20, 2018	48.25	48.31	48.01	48.07
3290	AMEX	PEJ	Thu, Jul 19, 2018	48.11	48.33	48.08	48.32
3289	AMEX	PEJ	Wed, Jul 18, 2018	47.80	48.28	47.80	48.24
3288	AMEX	PEJ	Tue, Jul 17, 2018	47.49	47.88	46.73	47.73
3287	AMEX	PEJ	Mon, Jul 16, 2018	47.66	47.73	47.47	47.53
3286	AMEX	PEJ	Fri, Jul 13, 2018	47.51	47.62	47.46	47.62
3285	AMEX	PEJ	Thu, Jul 12, 2018	47.01	47.40	47.01	47.40
3284	AMEX	PEJ	Wed, Jul 11, 2018	47.14	47.16	46.95	46.95
3283	AMEX	PEJ	Tue, Jul 10, 2018	47.40	47.53	47.08	47.26
3282	AMEX	PEJ	Mon, Jul 9, 2018	47.50	47.50	47.20	47.31
3281	AMEX	PEJ	Fri, Jul 6, 2018	46.66	47.19	46.66	47.17
3280	AMEX	PEJ	Thu, Jul 5, 2018	46.53	46.65	46.29	46.63
3279	AMEX	PEJ	Tue, Jul 3, 2018	46.67	46.67	46.42	46.54
3278	AMEX	PEJ	Mon, Jul 2, 2018	46.03	46.37	45.72	46.37
3277	AMEX	PEJ	Fri, Jun 29, 2018	46.85	46.86	46.55	46.55
3276	AMEX	PEJ	Thu, Jun 28, 2018	46.16	46.51	46.04	46.51
3275	AMEX	PEJ	Wed, Jun 27, 2018	46.85	47.17	46.37	46.39
3274	AMEX	PEJ	Tue, Jun 26, 2018	46.74	47.00	46.66	46.81
3273	AMEX	PEJ	Mon, Jun 25, 2018	47.57	47.57	46.50	46.72
3272	AMEX	PEJ	Fri, Jun 22, 2018	47.93	47.93	47.70	47.70
3271	AMEX	PEJ	Thu, Jun 21, 2018	48.14	48.20	47.72	47.72
3270	AMEX	PEJ	Wed, Jun 20, 2018	48.03	48.21	48.00	48.09
3269	AMEX	PEJ	Tue, Jun 19, 2018	47.59	47.83	47.49	47.81
3268	AMEX	PEJ	Mon, Jun 18, 2018	47.73	48.04	47.73	48.04
3267	AMEX	PEJ	Fri, Jun 15, 2018	47.52	47.97	47.52	47.97
3266	AMEX	PEJ	Thu, Jun 14, 2018	47.31	47.61	47.31	47.61
3265	AMEX	PEJ	Wed, Jun 13, 2018	47.54	47.54	47.28	47.30
3264	AMEX	PEJ	Tue, Jun 12, 2018	47.34	47.55	47.34	47.39
3263	AMEX	PEJ	Mon, Jun 11, 2018	47.01	47.27	47.01	47.27
3262	AMEX	PEJ	Fri, Jun 8, 2018	46.98	47.00	46.83	46.90
3261	AMEX	PEJ	Thu, Jun 7, 2018	47.76	47.76	46.85	47.04
3260	AMEX	PEJ	Wed, Jun 6, 2018	46.92	47.33	46.73	47.28
3259	AMEX	PEJ	Tue, Jun 5, 2018	46.89	46.98	46.89	46.91
3258	AMEX	PEJ	Mon, Jun 4, 2018	46.94	46.94	46.71	46.83
3257	AMEX	PEJ	Fri, Jun 1, 2018	46.60	46.88	46.60	46.80
3256	AMEX	PEJ	Thu, May 31, 2018	46.94	46.94	46.28	46.44
3255	AMEX	PEJ	Wed, May 30, 2018	46.49	46.92	46.49	46.90
3254	AMEX	PEJ	Tue, May 29, 2018	46.53	46.53	46.06	46.35
3253	AMEX	PEJ	Fri, May 25, 2018	46.39	46.82	46.39	46.82
3252	AMEX	PEJ	Thu, May 24, 2018	46.37	46.57	46.37	46.57
3251	AMEX	PEJ	Wed, May 23, 2018	46.33	46.33	46.02	46.19
3250	AMEX	PEJ	Tue, May 22, 2018	46.93	46.93	46.37	46.37
3249	AMEX	PEJ	Mon, May 21, 2018	46.56	46.75	46.39	46.65
3248	AMEX	PEJ	Fri, May 18, 2018	46.22	46.32	46.14	46.24
3247	AMEX	PEJ	Thu, May 17, 2018	46.13	46.53	46.13	46.23
3246	AMEX	PEJ	Wed, May 16, 2018	45.69	46.07	45.61	46.07
3245	AMEX	PEJ	Tue, May 15, 2018	45.54	45.54	45.36	45.44
3244	AMEX	PEJ	Mon, May 14, 2018	45.65	45.72	45.51	45.51
3243	AMEX	PEJ	Fri, May 11, 2018	45.75	45.75	45.66	45.71
3242	AMEX	PEJ	Thu, May 10, 2018	45.74	46.08	45.64	45.90
3241	AMEX	PEJ	Wed, May 9, 2018	45.49	45.58	45.18	45.49
3240	AMEX	PEJ	Tue, May 8, 2018	45.12	45.32	45.03	45.21
3239	AMEX	PEJ	Mon, May 7, 2018	45.31	45.31	45.05	45.19
3238	AMEX	PEJ	Fri, May 4, 2018	44.53	45.36	44.53	45.15
3237	AMEX	PEJ	Thu, May 3, 2018	44.82	44.82	44.33	44.71
3236	AMEX	PEJ	Wed, May 2, 2018	44.95	45.30	44.95	45.00
3235	AMEX	PEJ	Tue, May 1, 2018	45.12	45.12	44.63	44.99
3234	AMEX	PEJ	Mon, Apr 30, 2018	45.15	45.37	44.89	44.99
3233	AMEX	PEJ	Fri, Apr 27, 2018	45.23	45.34	44.94	45.05
3232	AMEX	PEJ	Thu, Apr 26, 2018	45.40	45.40	44.99	45.17
3231	AMEX	PEJ	Wed, Apr 25, 2018	45.07	45.35	44.79	45.20
3230	AMEX	PEJ	Tue, Apr 24, 2018	46.16	46.16	45.03	45.25
3229	AMEX	PEJ	Mon, Apr 23, 2018	45.55	45.97	45.47	45.77
3228	AMEX	PEJ	Fri, Apr 20, 2018	45.68	45.72	45.40	45.54
3227	AMEX	PEJ	Thu, Apr 19, 2018	45.60	45.73	45.43	45.67
3226	AMEX	PEJ	Wed, Apr 18, 2018	45.71	46.14	45.71	45.90
3225	AMEX	PEJ	Tue, Apr 17, 2018	45.38	45.49	45.21	45.35
3224	AMEX	PEJ	Mon, Apr 16, 2018	44.73	45.11	44.65	44.97
3223	AMEX	PEJ	Fri, Apr 13, 2018	44.04	44.04	44.03	44.03
3222	AMEX	PEJ	Thu, Apr 12, 2018	43.96	44.52	43.96	44.44
3221	AMEX	PEJ	Wed, Apr 11, 2018	43.85	44.20	43.76	43.81
3220	AMEX	PEJ	Tue, Apr 10, 2018	44.19	44.24	43.87	43.87
3219	AMEX	PEJ	Mon, Apr 9, 2018	44.13	44.30	44.06	44.11
3218	AMEX	PEJ	Fri, Apr 6, 2018	44.33	44.75	43.72	43.72
3217	AMEX	PEJ	Thu, Apr 5, 2018	44.51	44.79	44.35	44.79
3216	AMEX	PEJ	Wed, Apr 4, 2018	43.42	44.43	43.42	44.34
3215	AMEX	PEJ	Tue, Apr 3, 2018	43.38	43.90	43.38	43.90
3214	AMEX	PEJ	Mon, Apr 2, 2018	44.39	44.39	43.00	43.35
3213	AMEX	PEJ	Thu, Mar 29, 2018	44.12	44.53	44.09	44.53
3212	AMEX	PEJ	Wed, Mar 28, 2018	44.17	44.30	43.97	44.15
3211	AMEX	PEJ	Tue, Mar 27, 2018	44.84	45.06	44.22	44.22
3210	AMEX	PEJ	Mon, Mar 26, 2018	44.16	44.69	44.16	44.69
3209	AMEX	PEJ	Fri, Mar 23, 2018	44.78	44.78	43.68	43.68
3208	AMEX	PEJ	Thu, Mar 22, 2018	45.08	45.24	44.49	44.49
3207	AMEX	PEJ	Wed, Mar 21, 2018	45.66	45.81	45.47	45.69
3206	AMEX	PEJ	Tue, Mar 20, 2018	45.88	45.94	45.78	45.81
3205	AMEX	PEJ	Mon, Mar 19, 2018	45.94	45.95	45.39	45.72
3204	AMEX	PEJ	Fri, Mar 16, 2018	46.17	46.29	46.17	46.27
3203	AMEX	PEJ	Thu, Mar 15, 2018	45.99	46.06	45.94	45.98
3202	AMEX	PEJ	Wed, Mar 14, 2018	46.30	46.32	46.05	46.11
3201	AMEX	PEJ	Tue, Mar 13, 2018	46.60	46.68	46.15	46.17
3200	AMEX	PEJ	Mon, Mar 12, 2018	46.57	46.57	46.35	46.44
3199	AMEX	PEJ	Fri, Mar 9, 2018	46.12	46.55	46.11	46.55
3198	AMEX	PEJ	Thu, Mar 8, 2018	45.49	45.78	45.42	45.66
3197	AMEX	PEJ	Wed, Mar 7, 2018	44.51	45.01	44.51	44.94
3196	AMEX	PEJ	Tue, Mar 6, 2018	44.57	44.87	44.38	44.79
3195	AMEX	PEJ	Mon, Mar 5, 2018	44.24	44.59	44.24	44.59
3194	AMEX	PEJ	Fri, Mar 2, 2018	43.75	44.38	43.62	44.38
3193	AMEX	PEJ	Thu, Mar 1, 2018	44.71	44.79	43.97	44.16
3192	AMEX	PEJ	Wed, Feb 28, 2018	45.03	45.31	44.90	44.91
3191	AMEX	PEJ	Tue, Feb 27, 2018	45.64	45.64	44.95	44.95
3190	AMEX	PEJ	Mon, Feb 26, 2018	45.48	45.65	45.48	45.56
3189	AMEX	PEJ	Fri, Feb 23, 2018	45.02	45.27	45.02	45.27
3188	AMEX	PEJ	Thu, Feb 22, 2018	45.22	45.27	44.94	44.98
3187	AMEX	PEJ	Wed, Feb 21, 2018	45.20	45.61	45.20	45.31
3186	AMEX	PEJ	Tue, Feb 20, 2018	45.08	45.50	45.08	45.32
3185	AMEX	PEJ	Fri, Feb 16, 2018	45.28	45.55	45.23	45.34
3184	AMEX	PEJ	Thu, Feb 15, 2018	45.26	45.46	45.26	45.46
3183	AMEX	PEJ	Wed, Feb 14, 2018	44.33	45.29	44.33	45.25
3182	AMEX	PEJ	Tue, Feb 13, 2018	44.06	44.64	44.06	44.58
3181	AMEX	PEJ	Mon, Feb 12, 2018	44.02	44.45	43.84	44.38
3180	AMEX	PEJ	Fri, Feb 9, 2018	43.91	43.98	42.54	43.76
3179	AMEX	PEJ	Thu, Feb 8, 2018	45.01	45.01	43.90	43.92
3178	AMEX	PEJ	Wed, Feb 7, 2018	44.77	45.45	44.77	45.06
3177	AMEX	PEJ	Tue, Feb 6, 2018	43.49	45.00	43.01	44.76
3176	AMEX	PEJ	Mon, Feb 5, 2018	45.28	45.41	44.06	44.44
3175	AMEX	PEJ	Fri, Feb 2, 2018	46.51	46.51	45.51	45.51
3174	AMEX	PEJ	Thu, Feb 1, 2018	46.20	46.77	46.20	46.61
3173	AMEX	PEJ	Wed, Jan 31, 2018	46.51	46.60	46.28	46.37
3172	AMEX	PEJ	Tue, Jan 30, 2018	46.11	46.30	46.06	46.28
3171	AMEX	PEJ	Mon, Jan 29, 2018	46.25	46.48	46.18	46.35
3170	AMEX	PEJ	Fri, Jan 26, 2018	46.58	46.69	46.35	46.45
3169	AMEX	PEJ	Thu, Jan 25, 2018	46.70	46.70	46.27	46.52
3168	AMEX	PEJ	Wed, Jan 24, 2018	46.36	46.62	46.35	46.53
3167	AMEX	PEJ	Tue, Jan 23, 2018	46.44	46.59	46.43	46.53
3166	AMEX	PEJ	Mon, Jan 22, 2018	46.10	46.41	45.92	46.37
3165	AMEX	PEJ	Fri, Jan 19, 2018	45.57	45.99	45.57	45.99
3164	AMEX	PEJ	Thu, Jan 18, 2018	45.49	45.59	45.45	45.54
3163	AMEX	PEJ	Wed, Jan 17, 2018	45.48	45.60	45.48	45.55
3162	AMEX	PEJ	Tue, Jan 16, 2018	45.68	45.81	45.02	45.25
3161	AMEX	PEJ	Fri, Jan 12, 2018	45.00	45.33	45.00	45.29
3160	AMEX	PEJ	Thu, Jan 11, 2018	44.30	44.97	44.30	44.97
3159	AMEX	PEJ	Wed, Jan 10, 2018	44.10	44.35	44.05	44.33
3158	AMEX	PEJ	Tue, Jan 9, 2018	44.34	44.34	44.10	44.16
3157	AMEX	PEJ	Mon, Jan 8, 2018	44.08	44.11	43.78	44.04
3156	AMEX	PEJ	Fri, Jan 5, 2018	44.07	44.10	43.97	44.03
3155	AMEX	PEJ	Thu, Jan 4, 2018	44.14	44.14	43.95	44.00
3154	AMEX	PEJ	Wed, Jan 3, 2018	44.17	44.25	43.90	43.99
3153	AMEX	PEJ	Tue, Jan 2, 2018	44.19	44.19	44.04	44.18
3152	AMEX	PEJ	Fri, Dec 29, 2017	44.30	44.34	44.19	44.19
3151	AMEX	PEJ	Thu, Dec 28, 2017	44.46	44.46	44.32	44.37
3150	AMEX	PEJ	Wed, Dec 27, 2017	44.20	44.37	44.20	44.33
3149	AMEX	PEJ	Tue, Dec 26, 2017	44.11	44.35	44.11	44.20
3148	AMEX	PEJ	Fri, Dec 22, 2017	44.33	44.33	44.21	44.22
3147	AMEX	PEJ	Thu, Dec 21, 2017	44.50	44.61	44.50	44.54
3146	AMEX	PEJ	Wed, Dec 20, 2017	44.12	44.28	44.08	44.25
3145	AMEX	PEJ	Tue, Dec 19, 2017	44.25	44.26	44.05	44.14
3144	AMEX	PEJ	Mon, Dec 18, 2017	43.94	44.18	43.94	44.11
3143	AMEX	PEJ	Fri, Dec 15, 2017	43.32	43.74	43.32	43.64
3142	AMEX	PEJ	Thu, Dec 14, 2017	43.46	43.46	43.14	43.14
3141	AMEX	PEJ	Wed, Dec 13, 2017	43.45	43.45	43.33	43.33
3140	AMEX	PEJ	Tue, Dec 12, 2017	43.60	43.60	43.23	43.28
3139	AMEX	PEJ	Mon, Dec 11, 2017	43.63	43.67	43.57	43.64
3138	AMEX	PEJ	Fri, Dec 8, 2017	43.60	43.72	43.58	43.59
3137	AMEX	PEJ	Thu, Dec 7, 2017	43.04	43.40	42.99	43.40
3136	AMEX	PEJ	Wed, Dec 6, 2017	43.29	43.29	43.03	43.03
3135	AMEX	PEJ	Tue, Dec 5, 2017	43.56	43.67	43.24	43.24
3134	AMEX	PEJ	Mon, Dec 4, 2017	43.73	43.90	43.55	43.57
3133	AMEX	PEJ	Fri, Dec 1, 2017	43.53	43.58	43.24	43.32
3132	AMEX	PEJ	Thu, Nov 30, 2017	42.97	43.51	42.97	43.49
3131	AMEX	PEJ	Wed, Nov 29, 2017	42.87	43.18	42.87	42.96
3130	AMEX	PEJ	Tue, Nov 28, 2017	42.72	42.94	42.67	42.94
3129	AMEX	PEJ	Mon, Nov 27, 2017	42.60	42.76	42.57	42.63
3128	AMEX	PEJ	Fri, Nov 24, 2017	42.78	42.78	42.65	42.72
3127	AMEX	PEJ	Wed, Nov 22, 2017	42.81	42.81	42.65	42.70
3126	AMEX	PEJ	Tue, Nov 21, 2017	42.57	42.76	42.54	42.74
3125	AMEX	PEJ	Mon, Nov 20, 2017	42.30	42.48	42.24	42.43
3124	AMEX	PEJ	Fri, Nov 17, 2017	42.25	42.36	42.21	42.29
3123	AMEX	PEJ	Thu, Nov 16, 2017	41.97	42.30	41.97	42.25
3122	AMEX	PEJ	Wed, Nov 15, 2017	41.63	41.74	41.56	41.70
3121	AMEX	PEJ	Tue, Nov 14, 2017	41.65	41.85	41.57	41.85
3120	AMEX	PEJ	Mon, Nov 13, 2017	41.49	41.74	41.49	41.70
3119	AMEX	PEJ	Fri, Nov 10, 2017	41.53	41.77	41.53	41.72
3118	AMEX	PEJ	Thu, Nov 9, 2017	41.57	41.69	41.41	41.65
3117	AMEX	PEJ	Wed, Nov 8, 2017	41.65	41.84	41.65	41.81
3116	AMEX	PEJ	Tue, Nov 7, 2017	42.22	42.22	41.58	41.71
3115	AMEX	PEJ	Mon, Nov 6, 2017	41.75	42.18	41.75	42.15
3114	AMEX	PEJ	Fri, Nov 3, 2017	41.70	41.82	41.70	41.81
3113	AMEX	PEJ	Thu, Nov 2, 2017	41.58	41.75	41.58	41.65
3112	AMEX	PEJ	Wed, Nov 1, 2017	41.95	42.13	41.66	41.66
3111	AMEX	PEJ	Tue, Oct 31, 2017	41.48	41.86	41.48	41.77
3110	AMEX	PEJ	Mon, Oct 30, 2017	41.46	41.46	41.25	41.36
3109	AMEX	PEJ	Fri, Oct 27, 2017	41.45	41.62	41.28	41.62
3108	AMEX	PEJ	Thu, Oct 26, 2017	41.56	41.72	41.56	41.65
3107	AMEX	PEJ	Wed, Oct 25, 2017	41.68	41.78	41.27	41.45
3106	AMEX	PEJ	Tue, Oct 24, 2017	41.75	41.86	41.73	41.84
3105	AMEX	PEJ	Mon, Oct 23, 2017	42.17	42.20	41.80	41.80
3104	AMEX	PEJ	Fri, Oct 20, 2017	42.18	42.18	42.12	42.13
3103	AMEX	PEJ	Thu, Oct 19, 2017	42.05	42.05	41.82	42.02
3102	AMEX	PEJ	Wed, Oct 18, 2017	42.04	42.34	42.04	42.29
3101	AMEX	PEJ	Tue, Oct 17, 2017	42.08	42.27	42.08	42.17
3100	AMEX	PEJ	Mon, Oct 16, 2017	42.20	42.30	41.99	42.11
3099	AMEX	PEJ	Fri, Oct 13, 2017	42.02	42.16	41.98	42.09
3098	AMEX	PEJ	Thu, Oct 12, 2017	42.13	42.13	41.87	41.99
3097	AMEX	PEJ	Wed, Oct 11, 2017	42.13	42.35	42.13	42.24
3096	AMEX	PEJ	Tue, Oct 10, 2017	42.45	42.45	42.14	42.20
3095	AMEX	PEJ	Mon, Oct 9, 2017	42.13	42.13	42.05	42.05
3094	AMEX	PEJ	Fri, Oct 6, 2017	42.22	42.22	42.09	42.22
3093	AMEX	PEJ	Thu, Oct 5, 2017	41.87	42.17	41.87	42.14
3092	AMEX	PEJ	Wed, Oct 4, 2017	41.81	41.81	41.70	41.75
3091	AMEX	PEJ	Tue, Oct 3, 2017	41.30	41.67	41.30	41.67
3090	AMEX	PEJ	Mon, Oct 2, 2017	41.18	41.33	41.15	41.29
3089	AMEX	PEJ	Fri, Sep 29, 2017	41.06	41.34	41.06	41.31
3088	AMEX	PEJ	Thu, Sep 28, 2017	41.07	41.14	41.00	41.04
3087	AMEX	PEJ	Wed, Sep 27, 2017	40.91	41.20	40.90	41.17
3086	AMEX	PEJ	Tue, Sep 26, 2017	40.65	40.80	40.61	40.79
3085	AMEX	PEJ	Mon, Sep 25, 2017	40.75	40.78	40.40	40.53
3084	AMEX	PEJ	Fri, Sep 22, 2017	40.82	40.90	40.72	40.80
3083	AMEX	PEJ	Thu, Sep 21, 2017	40.71	40.83	40.60	40.83
3082	AMEX	PEJ	Wed, Sep 20, 2017	40.60	40.72	40.59	40.70
3081	AMEX	PEJ	Tue, Sep 19, 2017	40.49	40.63	40.49	40.63
3080	AMEX	PEJ	Mon, Sep 18, 2017	40.47	40.66	40.22	40.43
3079	AMEX	PEJ	Fri, Sep 15, 2017	40.16	40.49	40.16	40.45
3078	AMEX	PEJ	Thu, Sep 14, 2017	40.56	40.56	40.44	40.48
3077	AMEX	PEJ	Wed, Sep 13, 2017	40.44	40.68	40.44	40.68
3076	AMEX	PEJ	Tue, Sep 12, 2017	40.35	40.49	40.19	40.49
3075	AMEX	PEJ	Mon, Sep 11, 2017	39.95	40.35	39.95	40.34
3074	AMEX	PEJ	Fri, Sep 8, 2017	39.73	39.82	39.72	39.72
3073	AMEX	PEJ	Thu, Sep 7, 2017	39.89	39.94	39.75	39.80
3072	AMEX	PEJ	Wed, Sep 6, 2017	39.94	39.94	39.60	39.84
3071	AMEX	PEJ	Tue, Sep 5, 2017	40.23	40.35	39.77	39.99
3070	AMEX	PEJ	Fri, Sep 1, 2017	40.39	40.56	40.39	40.51
3069	AMEX	PEJ	Thu, Aug 31, 2017	40.00	40.32	40.00	40.32
3068	AMEX	PEJ	Wed, Aug 30, 2017	39.59	39.86	39.59	39.79
3067	AMEX	PEJ	Tue, Aug 29, 2017	39.50	40.12	39.50	39.62
3066	AMEX	PEJ	Mon, Aug 28, 2017	39.69	39.81	39.69	39.81
3065	AMEX	PEJ	Fri, Aug 25, 2017	39.61	39.96	39.57	39.92
3064	AMEX	PEJ	Thu, Aug 24, 2017	39.86	39.86	39.62	39.62
3063	AMEX	PEJ	Wed, Aug 23, 2017	40.11	40.14	39.95	39.95
3062	AMEX	PEJ	Tue, Aug 22, 2017	40.11	40.39	40.11	40.34
3061	AMEX	PEJ	Mon, Aug 21, 2017	39.90	40.01	39.82	40.01
3060	AMEX	PEJ	Fri, Aug 18, 2017	39.99	40.03	39.78	39.92
3059	AMEX	PEJ	Thu, Aug 17, 2017	40.73	40.78	40.15	40.22
3058	AMEX	PEJ	Wed, Aug 16, 2017	40.85	40.89	40.77	40.77
3057	AMEX	PEJ	Tue, Aug 15, 2017	40.81	40.90	40.77	40.83
3056	AMEX	PEJ	Mon, Aug 14, 2017	40.75	40.75	40.66	40.73
3055	AMEX	PEJ	Fri, Aug 11, 2017	40.32	40.45	40.26	40.44
3054	AMEX	PEJ	Thu, Aug 10, 2017	40.62	40.62	40.27	40.32
3053	AMEX	PEJ	Wed, Aug 9, 2017	40.69	40.81	40.68	40.68
3052	AMEX	PEJ	Tue, Aug 8, 2017	41.19	41.23	40.79	40.79
3051	AMEX	PEJ	Mon, Aug 7, 2017	41.15	41.30	41.15	41.23
3050	AMEX	PEJ	Fri, Aug 4, 2017	41.10	41.14	40.96	41.14
3049	AMEX	PEJ	Thu, Aug 3, 2017	40.82	41.16	40.82	40.99
3048	AMEX	PEJ	Wed, Aug 2, 2017	40.97	40.97	40.64	40.81
3047	AMEX	PEJ	Tue, Aug 1, 2017	40.91	41.07	40.90	40.93
3046	AMEX	PEJ	Mon, Jul 31, 2017	40.98	41.06	40.71	40.74
3045	AMEX	PEJ	Fri, Jul 28, 2017	40.82	41.09	40.82	40.92
3044	AMEX	PEJ	Thu, Jul 27, 2017	41.33	41.35	40.87	41.06
3043	AMEX	PEJ	Wed, Jul 26, 2017	41.77	41.77	41.29	41.46
3042	AMEX	PEJ	Tue, Jul 25, 2017	41.90	41.90	41.55	41.78
3041	AMEX	PEJ	Mon, Jul 24, 2017	41.73	41.88	41.73	41.82
3040	AMEX	PEJ	Fri, Jul 21, 2017	41.76	41.83	41.74	41.75
3039	AMEX	PEJ	Thu, Jul 20, 2017	41.75	41.97	41.74	41.93
3038	AMEX	PEJ	Wed, Jul 19, 2017	41.60	41.86	41.60	41.71
3037	AMEX	PEJ	Tue, Jul 18, 2017	41.64	41.72	41.59	41.72
3036	AMEX	PEJ	Mon, Jul 17, 2017	41.60	41.77	41.60	41.66
3035	AMEX	PEJ	Fri, Jul 14, 2017	41.69	41.80	41.63	41.73
3034	AMEX	PEJ	Thu, Jul 13, 2017	41.89	41.99	41.64	41.73
3033	AMEX	PEJ	Wed, Jul 12, 2017	41.79	41.96	41.79	41.95
3032	AMEX	PEJ	Tue, Jul 11, 2017	41.45	41.64	41.25	41.48
3031	AMEX	PEJ	Mon, Jul 10, 2017	41.56	41.61	41.42	41.55
3030	AMEX	PEJ	Fri, Jul 7, 2017	41.12	41.70	41.12	41.61
3029	AMEX	PEJ	Thu, Jul 6, 2017	41.11	41.20	40.90	40.97
3028	AMEX	PEJ	Wed, Jul 5, 2017	41.28	41.46	41.08	41.39
3027	AMEX	PEJ	Mon, Jul 3, 2017	41.53	41.64	41.50	41.50
3026	AMEX	PEJ	Fri, Jun 30, 2017	41.49	41.60	41.40	41.50
3025	AMEX	PEJ	Thu, Jun 29, 2017	41.88	41.88	41.18	41.44
3024	AMEX	PEJ	Wed, Jun 28, 2017	41.89	42.02	41.80	41.83
3023	AMEX	PEJ	Tue, Jun 27, 2017	42.09	42.19	41.75	41.77
3022	AMEX	PEJ	Mon, Jun 26, 2017	42.10	42.26	42.04	42.06
3021	AMEX	PEJ	Fri, Jun 23, 2017	41.87	42.05	41.76	41.94
3020	AMEX	PEJ	Thu, Jun 22, 2017	42.03	42.04	41.81	41.89
3019	AMEX	PEJ	Wed, Jun 21, 2017	41.80	41.92	41.80	41.84
3018	AMEX	PEJ	Tue, Jun 20, 2017	42.11	42.11	41.77	41.83
3017	AMEX	PEJ	Mon, Jun 19, 2017	41.99	42.36	41.94	42.36
3016	AMEX	PEJ	Fri, Jun 16, 2017	41.02	41.84	41.02	41.84
3015	AMEX	PEJ	Thu, Jun 15, 2017	42.02	42.02	41.67	41.55
3014	AMEX	PEJ	Wed, Jun 14, 2017	42.20	42.30	42.06	42.06
3013	AMEX	PEJ	Tue, Jun 13, 2017	42.09	42.35	42.09	42.30
3012	AMEX	PEJ	Mon, Jun 12, 2017	42.08	42.08	41.59	41.93
3011	AMEX	PEJ	Fri, Jun 9, 2017	42.92	42.92	42.01	42.15
3010	AMEX	PEJ	Thu, Jun 8, 2017	42.91	42.91	42.55	42.80
3009	AMEX	PEJ	Wed, Jun 7, 2017	42.50	42.76	42.42	42.74
3008	AMEX	PEJ	Tue, Jun 6, 2017	42.47	42.53	42.25	42.44
3007	AMEX	PEJ	Mon, Jun 5, 2017	42.76	42.76	42.49	42.51
3006	AMEX	PEJ	Fri, Jun 2, 2017	42.65	42.90	42.65	42.78
3005	AMEX	PEJ	Thu, Jun 1, 2017	42.01	42.51	42.01	42.51
3004	AMEX	PEJ	Wed, May 31, 2017	41.82	41.82	41.42	41.82
3003	AMEX	PEJ	Tue, May 30, 2017	41.95	42.00	41.69	41.70
3002	AMEX	PEJ	Fri, May 26, 2017	41.99	42.05	41.90	42.05
3001	AMEX	PEJ	Thu, May 25, 2017	41.74	42.10	41.74	42.10
3000	AMEX	PEJ	Wed, May 24, 2017	41.41	41.65	41.41	41.62
2999	AMEX	PEJ	Tue, May 23, 2017	41.30	41.38	41.22	41.35
2998	AMEX	PEJ	Mon, May 22, 2017	41.23	41.43	41.23	41.34
2997	AMEX	PEJ	Fri, May 19, 2017	40.73	41.28	40.73	41.12
2996	AMEX	PEJ	Thu, May 18, 2017	40.43	40.78	40.43	40.65
2995	AMEX	PEJ	Wed, May 17, 2017	41.05	41.19	40.56	40.57
2994	AMEX	PEJ	Tue, May 16, 2017	41.79	41.79	41.28	41.45
2993	AMEX	PEJ	Mon, May 15, 2017	41.30	41.60	41.30	41.59
2992	AMEX	PEJ	Fri, May 12, 2017	41.66	41.66	41.28	41.28
2991	AMEX	PEJ	Thu, May 11, 2017	41.70	41.70	41.25	41.56
2990	AMEX	PEJ	Wed, May 10, 2017	41.72	41.82	41.61	41.71
2989	AMEX	PEJ	Tue, May 9, 2017	41.67	41.89	41.67	41.81
2988	AMEX	PEJ	Mon, May 8, 2017	41.95	42.00	41.50	41.57
2987	AMEX	PEJ	Fri, May 5, 2017	42.01	42.10	41.70	41.91
2986	AMEX	PEJ	Thu, May 4, 2017	41.93	41.93	41.70	41.84
2985	AMEX	PEJ	Wed, May 3, 2017	42.25	42.25	41.76	41.95
2984	AMEX	PEJ	Tue, May 2, 2017	42.10	42.40	42.04	42.40
2983	AMEX	PEJ	Mon, May 1, 2017	42.22	42.25	42.01	42.04
2982	AMEX	PEJ	Fri, Apr 28, 2017	42.07	42.15	42.02	42.02
2981	AMEX	PEJ	Thu, Apr 27, 2017	41.95	41.99	41.74	41.90
2980	AMEX	PEJ	Wed, Apr 26, 2017	41.67	42.17	41.67	42.06
2979	AMEX	PEJ	Tue, Apr 25, 2017	41.76	41.78	41.62	41.78
2978	AMEX	PEJ	Mon, Apr 24, 2017	41.42	41.45	41.32	41.34
2977	AMEX	PEJ	Fri, Apr 21, 2017	41.08	41.08	41.03	41.04
2976	AMEX	PEJ	Thu, Apr 20, 2017	40.75	41.14	40.71	41.08
2975	AMEX	PEJ	Wed, Apr 19, 2017	40.65	40.67	40.52	40.55
2974	AMEX	PEJ	Tue, Apr 18, 2017	40.27	40.34	40.09	40.34
2973	AMEX	PEJ	Mon, Apr 17, 2017	40.10	40.32	40.10	40.32
2972	AMEX	PEJ	Thu, Apr 13, 2017	40.28	40.34	40.06	40.06
2971	AMEX	PEJ	Wed, Apr 12, 2017	40.66	40.66	40.29	40.30
2970	AMEX	PEJ	Tue, Apr 11, 2017	40.55	40.77	40.32	40.77
2969	AMEX	PEJ	Mon, Apr 10, 2017	40.72	40.88	40.57	40.70
2968	AMEX	PEJ	Fri, Apr 7, 2017	40.82	40.85	40.63	40.73
2967	AMEX	PEJ	Thu, Apr 6, 2017	40.78	41.00	40.68	40.97
2966	AMEX	PEJ	Wed, Apr 5, 2017	41.11	41.26	40.73	40.74
2965	AMEX	PEJ	Tue, Apr 4, 2017	41.08	41.14	40.89	40.95
2964	AMEX	PEJ	Mon, Apr 3, 2017	41.29	41.29	40.74	41.07
2963	AMEX	PEJ	Fri, Mar 31, 2017	41.32	41.33	41.08	41.22
2962	AMEX	PEJ	Thu, Mar 30, 2017	41.00	41.23	41.00	41.19
2961	AMEX	PEJ	Wed, Mar 29, 2017	40.79	40.92	40.79	40.83
2960	AMEX	PEJ	Tue, Mar 28, 2017	40.55	40.97	40.55	40.91
2959	AMEX	PEJ	Mon, Mar 27, 2017	40.11	40.46	40.11	40.45
2958	AMEX	PEJ	Fri, Mar 24, 2017	40.21	40.50	40.21	40.37
2957	AMEX	PEJ	Thu, Mar 23, 2017	40.00	40.42	39.99	40.27
2956	AMEX	PEJ	Wed, Mar 22, 2017	39.68	40.00	39.67	40.00
2955	AMEX	PEJ	Tue, Mar 21, 2017	40.59	40.59	39.80	39.80
2954	AMEX	PEJ	Mon, Mar 20, 2017	40.44	40.48	40.41	40.45
2953	AMEX	PEJ	Fri, Mar 17, 2017	40.58	40.63	40.48	40.50
2952	AMEX	PEJ	Thu, Mar 16, 2017	40.55	40.57	40.42	40.51
2951	AMEX	PEJ	Wed, Mar 15, 2017	39.88	40.69	39.88	40.60
2950	AMEX	PEJ	Tue, Mar 14, 2017	40.21	40.21	39.95	39.98
2949	AMEX	PEJ	Mon, Mar 13, 2017	40.46	40.51	40.34	40.36
2948	AMEX	PEJ	Fri, Mar 10, 2017	40.30	40.50	40.27	40.49
2947	AMEX	PEJ	Thu, Mar 9, 2017	40.38	40.45	40.12	40.23
2946	AMEX	PEJ	Wed, Mar 8, 2017	40.31	40.50	40.31	40.43
2945	AMEX	PEJ	Tue, Mar 7, 2017	40.49	40.49	40.27	40.27
2944	AMEX	PEJ	Mon, Mar 6, 2017	40.85	40.85	40.42	40.56
2943	AMEX	PEJ	Fri, Mar 3, 2017	40.63	40.98	40.59	40.97
2942	AMEX	PEJ	Thu, Mar 2, 2017	41.09	41.09	40.72	40.72
2941	AMEX	PEJ	Wed, Mar 1, 2017	41.19	41.45	40.90	41.19
2940	AMEX	PEJ	Tue, Feb 28, 2017	41.05	41.15	40.85	40.93
2939	AMEX	PEJ	Mon, Feb 27, 2017	41.08	41.18	41.00	41.18
2938	AMEX	PEJ	Fri, Feb 24, 2017	40.85	41.14	40.80	41.14
2937	AMEX	PEJ	Thu, Feb 23, 2017	41.12	41.21	40.84	40.96
2936	AMEX	PEJ	Wed, Feb 22, 2017	41.08	41.15	40.98	41.06
2935	AMEX	PEJ	Tue, Feb 21, 2017	41.15	41.46	41.15	41.37
2934	AMEX	PEJ	Fri, Feb 17, 2017	40.92	41.08	40.87	41.08
2933	AMEX	PEJ	Thu, Feb 16, 2017	41.42	41.42	41.02	41.11
2932	AMEX	PEJ	Wed, Feb 15, 2017	41.20	41.57	41.20	41.56
2931	AMEX	PEJ	Tue, Feb 14, 2017	41.25	41.25	41.10	41.12
2930	AMEX	PEJ	Mon, Feb 13, 2017	41.32	41.35	41.24	41.25
2929	AMEX	PEJ	Fri, Feb 10, 2017	41.17	41.23	41.10	41.16
2928	AMEX	PEJ	Thu, Feb 9, 2017	40.48	41.03	40.48	41.01
2927	AMEX	PEJ	Wed, Feb 8, 2017	40.39	40.46	40.17	40.42
2926	AMEX	PEJ	Tue, Feb 7, 2017	40.65	40.76	40.38	40.39
2925	AMEX	PEJ	Mon, Feb 6, 2017	40.62	40.76	40.60	40.60
2924	AMEX	PEJ	Fri, Feb 3, 2017	40.38	40.57	40.34	40.47
2923	AMEX	PEJ	Thu, Feb 2, 2017	40.29	40.46	40.22	40.31
2922	AMEX	PEJ	Wed, Feb 1, 2017	40.62	40.68	40.29	40.32
2921	AMEX	PEJ	Tue, Jan 31, 2017	40.46	40.52	40.22	40.46
2920	AMEX	PEJ	Mon, Jan 30, 2017	40.69	40.71	40.25	40.51
2919	AMEX	PEJ	Fri, Jan 27, 2017	41.27	41.27	40.93	40.93
2918	AMEX	PEJ	Thu, Jan 26, 2017	41.06	41.33	41.06	41.26
2917	AMEX	PEJ	Wed, Jan 25, 2017	41.31	41.38	41.10	41.13
2916	AMEX	PEJ	Tue, Jan 24, 2017	40.68	41.07	40.68	40.98
2915	AMEX	PEJ	Mon, Jan 23, 2017	40.80	40.80	40.57	40.57
2914	AMEX	PEJ	Fri, Jan 20, 2017	40.52	40.86	40.52	40.78
2913	AMEX	PEJ	Thu, Jan 19, 2017	40.68	40.78	40.37	40.46
2912	AMEX	PEJ	Wed, Jan 18, 2017	40.51	40.69	40.50	40.67
2911	AMEX	PEJ	Tue, Jan 17, 2017	40.66	40.78	40.46	40.54
2910	AMEX	PEJ	Fri, Jan 13, 2017	40.57	40.73	40.57	40.72
2909	AMEX	PEJ	Thu, Jan 12, 2017	40.67	40.79	40.21	40.55
2908	AMEX	PEJ	Wed, Jan 11, 2017	40.72	40.79	40.58	40.79
2907	AMEX	PEJ	Tue, Jan 10, 2017	40.26	40.76	40.26	40.61
2906	AMEX	PEJ	Mon, Jan 9, 2017	40.41	40.45	40.20	40.23
2905	AMEX	PEJ	Fri, Jan 6, 2017	40.57	40.63	40.40	40.46
2904	AMEX	PEJ	Thu, Jan 5, 2017	40.76	40.82	40.44	40.58
2903	AMEX	PEJ	Wed, Jan 4, 2017	40.32	40.84	40.32	40.81
2902	AMEX	PEJ	Tue, Jan 3, 2017	40.44	40.44	39.94	40.29
2901	AMEX	PEJ	Fri, Dec 30, 2016	40.48	40.48	39.90	40.02
2900	AMEX	PEJ	Thu, Dec 29, 2016	40.46	40.50	40.29	40.34
2899	AMEX	PEJ	Wed, Dec 28, 2016	40.86	40.86	40.37	40.38
2898	AMEX	PEJ	Tue, Dec 27, 2016	40.73	40.90	40.73	40.78
2897	AMEX	PEJ	Fri, Dec 23, 2016	40.68	40.72	40.62	40.69
2896	AMEX	PEJ	Thu, Dec 22, 2016	41.06	41.06	40.60	40.69
2895	AMEX	PEJ	Wed, Dec 21, 2016	40.88	41.19	40.84	41.15
2894	AMEX	PEJ	Tue, Dec 20, 2016	40.78	41.10	40.77	40.94
2893	AMEX	PEJ	Mon, Dec 19, 2016	40.50	40.76	40.50	40.60
2892	AMEX	PEJ	Fri, Dec 16, 2016	40.69	41.06	40.51	40.51
2891	AMEX	PEJ	Thu, Dec 15, 2016	40.84	41.27	40.74	40.66
2890	AMEX	PEJ	Wed, Dec 14, 2016	40.61	41.02	40.61	40.63
2889	AMEX	PEJ	Tue, Dec 13, 2016	40.49	40.81	40.49	40.63
2888	AMEX	PEJ	Mon, Dec 12, 2016	41.06	41.06	40.27	40.32
2887	AMEX	PEJ	Fri, Dec 9, 2016	41.27	41.47	40.91	41.13
2886	AMEX	PEJ	Thu, Dec 8, 2016	40.95	41.44	40.81	40.88
2885	AMEX	PEJ	Wed, Dec 7, 2016	40.35	41.21	40.35	41.04
2884	AMEX	PEJ	Tue, Dec 6, 2016	40.02	40.31	39.90	40.28
2883	AMEX	PEJ	Mon, Dec 5, 2016	39.73	39.87	39.36	39.84
2882	AMEX	PEJ	Fri, Dec 2, 2016	40.09	40.09	39.50	39.50
2881	AMEX	PEJ	Thu, Dec 1, 2016	39.72	39.90	39.40	39.65
2880	AMEX	PEJ	Wed, Nov 30, 2016	39.98	40.07	39.69	39.69
2879	AMEX	PEJ	Tue, Nov 29, 2016	40.12	40.26	39.95	40.14
2878	AMEX	PEJ	Mon, Nov 28, 2016	40.67	40.67	39.90	40.01
2877	AMEX	PEJ	Fri, Nov 25, 2016	40.34	40.37	40.24	40.34
2876	AMEX	PEJ	Wed, Nov 23, 2016	39.93	40.35	39.93	40.33
2875	AMEX	PEJ	Tue, Nov 22, 2016	39.84	40.13	39.84	40.08
2874	AMEX	PEJ	Mon, Nov 21, 2016	39.76	39.76	39.56	39.72
2873	AMEX	PEJ	Fri, Nov 18, 2016	39.55	39.63	39.39	39.61
2872	AMEX	PEJ	Thu, Nov 17, 2016	38.76	39.47	38.76	39.46
2871	AMEX	PEJ	Wed, Nov 16, 2016	38.86	39.19	38.80	38.89
2870	AMEX	PEJ	Tue, Nov 15, 2016	38.84	39.19	38.58	38.94
2869	AMEX	PEJ	Mon, Nov 14, 2016	38.23	38.72	38.23	38.68
2868	AMEX	PEJ	Fri, Nov 11, 2016	37.93	38.17	37.84	38.13
2867	AMEX	PEJ	Thu, Nov 10, 2016	37.71	38.08	37.71	37.83
2866	AMEX	PEJ	Wed, Nov 9, 2016	36.47	37.69	36.47	37.59
2865	AMEX	PEJ	Tue, Nov 8, 2016	36.81	37.14	36.67	37.12
2864	AMEX	PEJ	Mon, Nov 7, 2016	36.35	36.93	36.27	36.89
2863	AMEX	PEJ	Fri, Nov 4, 2016	35.76	36.24	35.76	35.89
2862	AMEX	PEJ	Thu, Nov 3, 2016	36.05	36.16	35.73	35.73
2861	AMEX	PEJ	Wed, Nov 2, 2016	36.12	36.30	35.98	35.98
2860	AMEX	PEJ	Tue, Nov 1, 2016	36.37	36.49	36.00	36.14
2859	AMEX	PEJ	Mon, Oct 31, 2016	36.19	36.49	36.17	36.47
2858	AMEX	PEJ	Fri, Oct 28, 2016	35.90	36.31	35.90	36.12
2857	AMEX	PEJ	Thu, Oct 27, 2016	36.19	36.19	35.75	35.96
2856	AMEX	PEJ	Wed, Oct 26, 2016	35.89	36.26	35.69	36.02
2855	AMEX	PEJ	Tue, Oct 25, 2016	36.52	36.62	36.36	36.36
2854	AMEX	PEJ	Mon, Oct 24, 2016	36.85	37.00	36.75	36.76
2853	AMEX	PEJ	Fri, Oct 21, 2016	36.46	36.88	36.46	36.79
2852	AMEX	PEJ	Thu, Oct 20, 2016	36.36	36.60	36.29	36.60
2851	AMEX	PEJ	Wed, Oct 19, 2016	36.05	36.43	36.05	36.42
2850	AMEX	PEJ	Tue, Oct 18, 2016	35.97	36.28	35.97	36.04
2849	AMEX	PEJ	Mon, Oct 17, 2016	35.88	36.11	35.71	35.73
2848	AMEX	PEJ	Fri, Oct 14, 2016	36.17	36.27	35.86	35.93
2847	AMEX	PEJ	Thu, Oct 13, 2016	35.45	36.12	35.45	36.01
2846	AMEX	PEJ	Wed, Oct 12, 2016	35.71	35.96	35.64	35.85
2845	AMEX	PEJ	Tue, Oct 11, 2016	36.17	36.19	35.64	35.69
2844	AMEX	PEJ	Mon, Oct 10, 2016	36.00	36.16	36.00	36.08
2843	AMEX	PEJ	Fri, Oct 7, 2016	35.80	35.82	35.52	35.68
2842	AMEX	PEJ	Thu, Oct 6, 2016	35.63	35.89	35.54	35.87
2841	AMEX	PEJ	Wed, Oct 5, 2016	35.94	35.94	35.77	35.77
2840	AMEX	PEJ	Tue, Oct 4, 2016	36.08	36.20	35.79	35.83
2839	AMEX	PEJ	Mon, Oct 3, 2016	35.57	35.88	35.55	35.86
2838	AMEX	PEJ	Fri, Sep 30, 2016	35.38	35.69	35.38	35.57
2837	AMEX	PEJ	Thu, Sep 29, 2016	35.47	35.57	35.25	35.30
2836	AMEX	PEJ	Wed, Sep 28, 2016	35.60	35.68	35.39	35.47
2835	AMEX	PEJ	Tue, Sep 27, 2016	35.24	35.60	35.22	35.54
2834	AMEX	PEJ	Mon, Sep 26, 2016	35.41	35.45	35.23	35.23
2833	AMEX	PEJ	Fri, Sep 23, 2016	35.42	35.76	35.42	35.76
2832	AMEX	PEJ	Thu, Sep 22, 2016	35.23	35.71	35.23	35.62
2831	AMEX	PEJ	Wed, Sep 21, 2016	35.00	35.18	34.71	35.18
2830	AMEX	PEJ	Tue, Sep 20, 2016	35.09	35.12	34.86	34.93
2829	AMEX	PEJ	Mon, Sep 19, 2016	34.90	35.20	34.78	34.89
2828	AMEX	PEJ	Fri, Sep 16, 2016	34.89	34.89	34.58	34.71
2827	AMEX	PEJ	Thu, Sep 15, 2016	34.74	35.02	34.72	34.93
2826	AMEX	PEJ	Wed, Sep 14, 2016	34.85	34.98	34.68	34.75
2825	AMEX	PEJ	Tue, Sep 13, 2016	35.13	35.13	34.79	34.94
2824	AMEX	PEJ	Mon, Sep 12, 2016	34.48	35.36	34.34	35.31
2823	AMEX	PEJ	Fri, Sep 9, 2016	35.57	35.57	34.82	34.83
2822	AMEX	PEJ	Thu, Sep 8, 2016	35.78	35.81	35.70	35.77
2821	AMEX	PEJ	Wed, Sep 7, 2016	35.31	35.83	35.31	35.81
2820	AMEX	PEJ	Tue, Sep 6, 2016	35.29	35.29	35.17	35.27
2819	AMEX	PEJ	Fri, Sep 2, 2016	35.04	35.31	35.04	35.24
2818	AMEX	PEJ	Thu, Sep 1, 2016	35.08	35.18	34.86	35.00
2817	AMEX	PEJ	Wed, Aug 31, 2016	35.22	35.22	34.83	35.11
2816	AMEX	PEJ	Tue, Aug 30, 2016	35.05	35.39	35.05	35.27
2815	AMEX	PEJ	Mon, Aug 29, 2016	34.82	35.08	34.82	35.00
2814	AMEX	PEJ	Fri, Aug 26, 2016	35.19	35.19	34.78	34.88
2813	AMEX	PEJ	Thu, Aug 25, 2016	35.18	35.24	35.05	35.17
2812	AMEX	PEJ	Wed, Aug 24, 2016	35.28	35.43	35.17	35.21
2811	AMEX	PEJ	Tue, Aug 23, 2016	35.25	35.40	35.25	35.31
2810	AMEX	PEJ	Mon, Aug 22, 2016	35.06	35.15	34.96	35.08
2809	AMEX	PEJ	Fri, Aug 19, 2016	35.22	35.30	35.10	35.11
2808	AMEX	PEJ	Thu, Aug 18, 2016	35.23	35.35	35.17	35.35
2807	AMEX	PEJ	Wed, Aug 17, 2016	35.20	35.29	35.07	35.29
2806	AMEX	PEJ	Tue, Aug 16, 2016	35.29	35.37	35.23	35.26
2805	AMEX	PEJ	Mon, Aug 15, 2016	35.20	35.49	35.20	35.43
2804	AMEX	PEJ	Fri, Aug 12, 2016	35.22	35.33	35.10	35.17
2803	AMEX	PEJ	Thu, Aug 11, 2016	34.98	35.34	34.98	35.29
2802	AMEX	PEJ	Wed, Aug 10, 2016	34.96	34.96	34.78	34.93
2801	AMEX	PEJ	Tue, Aug 9, 2016	35.13	35.17	34.96	34.96
2800	AMEX	PEJ	Mon, Aug 8, 2016	35.04	35.25	35.04	35.09
2799	AMEX	PEJ	Fri, Aug 5, 2016	34.61	35.03	34.61	35.01
2798	AMEX	PEJ	Thu, Aug 4, 2016	34.44	34.49	34.31	34.45
2797	AMEX	PEJ	Wed, Aug 3, 2016	34.24	34.44	34.23	34.38
2796	AMEX	PEJ	Tue, Aug 2, 2016	35.09	35.09	34.28	34.30
2795	AMEX	PEJ	Mon, Aug 1, 2016	35.26	35.40	35.15	35.26
2794	AMEX	PEJ	Fri, Jul 29, 2016	35.53	35.58	35.22	35.22
2793	AMEX	PEJ	Thu, Jul 28, 2016	35.30	35.66	35.26	35.60
2792	AMEX	PEJ	Wed, Jul 27, 2016	35.54	35.54	35.23	35.35
2791	AMEX	PEJ	Tue, Jul 26, 2016	35.42	35.62	35.37	35.56
2790	AMEX	PEJ	Mon, Jul 25, 2016	35.73	35.73	35.51	35.61
2789	AMEX	PEJ	Fri, Jul 22, 2016	35.31	35.74	35.28	35.69
2788	AMEX	PEJ	Thu, Jul 21, 2016	35.32	35.34	35.01	35.14
2787	AMEX	PEJ	Wed, Jul 20, 2016	35.71	35.86	35.57	35.61
2786	AMEX	PEJ	Tue, Jul 19, 2016	35.51	35.62	35.39	35.61
2785	AMEX	PEJ	Mon, Jul 18, 2016	35.65	35.75	35.54	35.57
2784	AMEX	PEJ	Fri, Jul 15, 2016	35.83	35.83	35.59	35.64
2783	AMEX	PEJ	Thu, Jul 14, 2016	35.71	35.94	35.71	35.91
2782	AMEX	PEJ	Wed, Jul 13, 2016	35.62	35.62	35.31	35.40
2781	AMEX	PEJ	Tue, Jul 12, 2016	35.02	35.53	35.02	35.48
2780	AMEX	PEJ	Mon, Jul 11, 2016	34.45	34.82	34.45	34.72
2779	AMEX	PEJ	Fri, Jul 8, 2016	34.00	34.44	34.00	34.33
2778	AMEX	PEJ	Thu, Jul 7, 2016	33.81	33.81	33.61	33.77
2777	AMEX	PEJ	Wed, Jul 6, 2016	33.23	33.50	33.04	33.46
2776	AMEX	PEJ	Tue, Jul 5, 2016	33.64	33.64	33.24	33.43
2775	AMEX	PEJ	Fri, Jul 1, 2016	33.58	33.97	33.58	33.78
2774	AMEX	PEJ	Thu, Jun 30, 2016	33.30	33.58	33.24	33.58
2773	AMEX	PEJ	Wed, Jun 29, 2016	33.06	33.28	33.05	33.21
2772	AMEX	PEJ	Tue, Jun 28, 2016	32.39	32.53	32.22	32.50
2771	AMEX	PEJ	Mon, Jun 27, 2016	32.68	32.68	31.84	32.03
2770	AMEX	PEJ	Fri, Jun 24, 2016	32.97	33.45	32.84	32.93
2769	AMEX	PEJ	Thu, Jun 23, 2016	34.27	34.36	34.03	34.23
2768	AMEX	PEJ	Wed, Jun 22, 2016	34.16	34.26	34.04	34.05
2767	AMEX	PEJ	Tue, Jun 21, 2016	34.08	34.27	34.00	34.13
2766	AMEX	PEJ	Mon, Jun 20, 2016	34.08	34.38	34.08	34.11
2765	AMEX	PEJ	Fri, Jun 17, 2016	33.90	33.93	33.82	33.87
2764	AMEX	PEJ	Thu, Jun 16, 2016	33.90	33.96	33.67	33.85
2763	AMEX	PEJ	Wed, Jun 15, 2016	34.31	34.40	34.14	34.14
2762	AMEX	PEJ	Tue, Jun 14, 2016	34.33	34.33	33.98	34.14
2761	AMEX	PEJ	Mon, Jun 13, 2016	35.05	35.07	34.48	34.48
2760	AMEX	PEJ	Fri, Jun 10, 2016	35.18	35.35	35.07	35.17
2759	AMEX	PEJ	Thu, Jun 9, 2016	35.38	35.62	35.38	35.56
2758	AMEX	PEJ	Wed, Jun 8, 2016	35.27	35.45	35.22	35.39
2757	AMEX	PEJ	Tue, Jun 7, 2016	35.33	35.52	35.32	35.32
2756	AMEX	PEJ	Mon, Jun 6, 2016	34.86	35.04	34.78	35.01
2755	AMEX	PEJ	Fri, Jun 3, 2016	34.89	35.07	34.66	34.99
2754	AMEX	PEJ	Thu, Jun 2, 2016	35.35	35.41	35.28	35.31
2753	AMEX	PEJ	Wed, Jun 1, 2016	34.98	35.25	34.98	35.24
2752	AMEX	PEJ	Tue, May 31, 2016	35.22	35.22	34.92	35.05
2751	AMEX	PEJ	Fri, May 27, 2016	35.17	35.30	35.17	35.22
2750	AMEX	PEJ	Thu, May 26, 2016	34.96	35.00	34.89	34.92
2749	AMEX	PEJ	Wed, May 25, 2016	35.22	35.29	35.09	35.10
2748	AMEX	PEJ	Tue, May 24, 2016	34.78	35.26	34.78	35.18
2747	AMEX	PEJ	Mon, May 23, 2016	34.86	34.87	34.68	34.68
2746	AMEX	PEJ	Fri, May 20, 2016	34.84	34.90	34.74	34.78
2745	AMEX	PEJ	Thu, May 19, 2016	34.72	34.90	34.41	34.69
2744	AMEX	PEJ	Wed, May 18, 2016	34.92	35.23	34.78	34.92
2743	AMEX	PEJ	Tue, May 17, 2016	35.22	35.56	35.02	35.08
2742	AMEX	PEJ	Mon, May 16, 2016	35.03	35.37	35.01	35.28
2741	AMEX	PEJ	Fri, May 13, 2016	35.06	35.35	34.96	35.03
2740	AMEX	PEJ	Thu, May 12, 2016	35.55	35.55	34.96	35.17
2739	AMEX	PEJ	Wed, May 11, 2016	35.94	36.07	35.41	35.42
2738	AMEX	PEJ	Tue, May 10, 2016	35.88	36.11	35.74	36.06
2737	AMEX	PEJ	Mon, May 9, 2016	35.43	35.90	35.43	35.74
2736	AMEX	PEJ	Fri, May 6, 2016	35.23	35.39	34.89	35.39
2735	AMEX	PEJ	Thu, May 5, 2016	35.47	35.63	35.36	35.36
2734	AMEX	PEJ	Wed, May 4, 2016	35.54	35.61	35.36	35.45
2733	AMEX	PEJ	Tue, May 3, 2016	36.03	36.10	35.85	35.93
2732	AMEX	PEJ	Mon, May 2, 2016	35.85	36.06	35.85	36.06
2731	AMEX	PEJ	Fri, Apr 29, 2016	35.88	35.97	35.51	35.67
2730	AMEX	PEJ	Thu, Apr 28, 2016	36.20	36.30	35.76	35.79
2729	AMEX	PEJ	Wed, Apr 27, 2016	36.60	36.60	36.41	36.48
2728	AMEX	PEJ	Tue, Apr 26, 2016	36.61	36.72	36.29	36.56
2727	AMEX	PEJ	Mon, Apr 25, 2016	36.71	36.76	36.48	36.51
2726	AMEX	PEJ	Fri, Apr 22, 2016	36.77	36.81	36.46	36.58
2725	AMEX	PEJ	Thu, Apr 21, 2016	37.65	37.65	37.04	37.08
2724	AMEX	PEJ	Wed, Apr 20, 2016	37.70	37.82	37.64	37.64
2723	AMEX	PEJ	Tue, Apr 19, 2016	37.97	37.97	37.58	37.74
2722	AMEX	PEJ	Mon, Apr 18, 2016	37.65	37.81	37.61	37.76
2721	AMEX	PEJ	Fri, Apr 15, 2016	37.63	37.73	37.54	37.68
2720	AMEX	PEJ	Thu, Apr 14, 2016	37.64	37.83	37.62	37.64
2719	AMEX	PEJ	Wed, Apr 13, 2016	37.22	37.53	37.22	37.50
2718	AMEX	PEJ	Tue, Apr 12, 2016	36.86	37.05	36.86	37.03
2717	AMEX	PEJ	Mon, Apr 11, 2016	37.05	37.32	36.81	36.81
2716	AMEX	PEJ	Fri, Apr 8, 2016	36.89	37.01	36.79	36.89
2715	AMEX	PEJ	Thu, Apr 7, 2016	37.01	37.01	36.54	36.69
2714	AMEX	PEJ	Wed, Apr 6, 2016	36.93	37.09	36.82	37.07
2713	AMEX	PEJ	Tue, Apr 5, 2016	37.18	37.18	37.18	36.86
2712	AMEX	PEJ	Mon, Apr 4, 2016	37.39	37.52	37.17	37.18
2711	AMEX	PEJ	Fri, Apr 1, 2016	36.62	37.00	36.54	36.97
2710	AMEX	PEJ	Thu, Mar 31, 2016	37.11	37.24	37.04	36.97
2709	AMEX	PEJ	Wed, Mar 30, 2016	37.01	37.23	37.01	37.12
2708	AMEX	PEJ	Tue, Mar 29, 2016	36.36	36.52	36.34	36.78
2707	AMEX	PEJ	Mon, Mar 28, 2016	35.91	36.24	35.83	36.19
2706	AMEX	PEJ	Thu, Mar 24, 2016	35.87	35.87	35.62	35.83
2705	AMEX	PEJ	Wed, Mar 23, 2016	36.18	36.23	35.94	36.05
2704	AMEX	PEJ	Tue, Mar 22, 2016	36.03	36.30	35.91	36.20
2703	AMEX	PEJ	Mon, Mar 21, 2016	36.33	36.44	36.32	36.41
2702	AMEX	PEJ	Fri, Mar 18, 2016	36.07	36.54	36.07	36.38
2701	AMEX	PEJ	Thu, Mar 17, 2016	36.03	36.15	35.91	36.02
2700	AMEX	PEJ	Wed, Mar 16, 2016	35.50	36.15	35.50	36.08
2699	AMEX	PEJ	Tue, Mar 15, 2016	35.87	35.87	35.87	35.63
2698	AMEX	PEJ	Mon, Mar 14, 2016	35.70	35.91	35.70	35.83
2697	AMEX	PEJ	Fri, Mar 11, 2016	35.16	35.16	35.16	35.78
2696	AMEX	PEJ	Thu, Mar 10, 2016	35.26	35.26	35.26	35.16
2695	AMEX	PEJ	Wed, Mar 9, 2016	35.09	35.35	34.98	35.26
2694	AMEX	PEJ	Tue, Mar 8, 2016	35.14	35.30	34.92	34.96
2693	AMEX	PEJ	Mon, Mar 7, 2016	35.37	35.61	35.32	35.49
2692	AMEX	PEJ	Fri, Mar 4, 2016	35.65	35.66	35.47	35.56
2691	AMEX	PEJ	Thu, Mar 3, 2016	35.41	35.41	35.41	35.61
2690	AMEX	PEJ	Wed, Mar 2, 2016	35.46	35.50	35.17	35.41
2689	AMEX	PEJ	Tue, Mar 1, 2016	35.14	35.54	35.01	35.53
2688	AMEX	PEJ	Mon, Feb 29, 2016	34.83	35.19	34.70	34.86
2687	AMEX	PEJ	Fri, Feb 26, 2016	35.09	35.09	34.75	34.95
2686	AMEX	PEJ	Thu, Feb 25, 2016	34.78	34.98	34.63	34.97
2685	AMEX	PEJ	Wed, Feb 24, 2016	34.04	34.64	33.75	34.59
2684	AMEX	PEJ	Tue, Feb 23, 2016	34.30	34.56	34.28	34.31
2683	AMEX	PEJ	Mon, Feb 22, 2016	34.08	34.56	34.08	34.48
2682	AMEX	PEJ	Fri, Feb 19, 2016	33.48	33.88	33.44	33.85
2681	AMEX	PEJ	Thu, Feb 18, 2016	33.59	33.70	33.29	33.58
2680	AMEX	PEJ	Wed, Feb 17, 2016	33.08	33.64	33.08	33.57
2679	AMEX	PEJ	Tue, Feb 16, 2016	32.22	32.71	32.11	32.71
2678	AMEX	PEJ	Fri, Feb 12, 2016	31.41	31.96	31.33	31.91
2677	AMEX	PEJ	Thu, Feb 11, 2016	30.78	31.32	30.78	31.18
2676	AMEX	PEJ	Wed, Feb 10, 2016	31.03	31.69	31.03	31.20
2675	AMEX	PEJ	Tue, Feb 9, 2016	30.30	31.19	30.29	30.88
2674	AMEX	PEJ	Mon, Feb 8, 2016	30.65	30.82	30.14	30.68
2673	AMEX	PEJ	Fri, Feb 5, 2016	32.66	32.66	31.18	31.20
2672	AMEX	PEJ	Thu, Feb 4, 2016	32.42	32.80	32.41	32.76
2671	AMEX	PEJ	Wed, Feb 3, 2016	32.91	32.96	31.86	32.49
2670	AMEX	PEJ	Tue, Feb 2, 2016	33.16	33.32	32.57	32.70
2669	AMEX	PEJ	Mon, Feb 1, 2016	33.10	33.83	33.10	33.71
2668	AMEX	PEJ	Fri, Jan 29, 2016	32.42	33.30	32.35	33.30
2667	AMEX	PEJ	Thu, Jan 28, 2016	33.12	33.12	32.15	32.38
2666	AMEX	PEJ	Wed, Jan 27, 2016	33.27	33.46	32.83	32.85
2665	AMEX	PEJ	Tue, Jan 26, 2016	32.88	33.25	32.70	33.25
2664	AMEX	PEJ	Mon, Jan 25, 2016	33.48	33.48	32.72	32.73
2663	AMEX	PEJ	Fri, Jan 22, 2016	33.22	33.59	33.13	33.48
2662	AMEX	PEJ	Thu, Jan 21, 2016	32.73	33.21	32.45	32.93
2661	AMEX	PEJ	Wed, Jan 20, 2016	32.42	33.06	31.41	32.64
2660	AMEX	PEJ	Tue, Jan 19, 2016	33.17	33.30	32.49	32.79
2659	AMEX	PEJ	Fri, Jan 15, 2016	32.63	33.02	32.24	32.78
2658	AMEX	PEJ	Thu, Jan 14, 2016	33.32	33.82	32.59	33.59
2657	AMEX	PEJ	Wed, Jan 13, 2016	34.63	34.66	33.00	33.22
2656	AMEX	PEJ	Tue, Jan 12, 2016	34.56	34.64	34.08	34.51
2655	AMEX	PEJ	Mon, Jan 11, 2016	34.23	34.37	33.75	34.29
2654	AMEX	PEJ	Fri, Jan 8, 2016	34.67	34.86	34.03	34.05
2653	AMEX	PEJ	Thu, Jan 7, 2016	34.95	34.96	34.33	34.38
2652	AMEX	PEJ	Wed, Jan 6, 2016	34.98	35.64	34.97	35.40
2651	AMEX	PEJ	Tue, Jan 5, 2016	35.79	35.79	35.32	35.44
2650	AMEX	PEJ	Mon, Jan 4, 2016	36.10	36.10	35.43	35.68
2649	AMEX	PEJ	Thu, Dec 31, 2015	36.85	37.03	36.76	36.76
2648	AMEX	PEJ	Wed, Dec 30, 2015	37.57	37.57	37.18	37.18
2647	AMEX	PEJ	Tue, Dec 29, 2015	37.40	37.65	37.28	37.60
2646	AMEX	PEJ	Mon, Dec 28, 2015	37.17	37.27	36.87	37.20
2645	AMEX	PEJ	Thu, Dec 24, 2015	37.12	37.40	37.12	37.25
2644	AMEX	PEJ	Wed, Dec 23, 2015	36.89	37.15	36.88	37.11
2643	AMEX	PEJ	Tue, Dec 22, 2015	36.91	36.95	36.56	36.90
2642	AMEX	PEJ	Mon, Dec 21, 2015	36.59	36.85	36.59	36.84
2641	AMEX	PEJ	Fri, Dec 18, 2015	36.83	37.00	36.31	36.33
2640	AMEX	PEJ	Thu, Dec 17, 2015	37.60	37.75	36.96	36.96
2639	AMEX	PEJ	Wed, Dec 16, 2015	37.27	37.64	36.98	37.54
2638	AMEX	PEJ	Tue, Dec 15, 2015	36.84	37.15	36.84	36.99
2637	AMEX	PEJ	Mon, Dec 14, 2015	36.68	36.90	36.08	36.56
2636	AMEX	PEJ	Fri, Dec 11, 2015	37.17	37.22	36.56	36.61
2635	AMEX	PEJ	Thu, Dec 10, 2015	37.38	37.83	37.38	37.71
2634	AMEX	PEJ	Wed, Dec 9, 2015	37.71	38.02	37.14	37.34
2633	AMEX	PEJ	Tue, Dec 8, 2015	37.98	38.03	37.43	37.71
2632	AMEX	PEJ	Mon, Dec 7, 2015	38.17	38.46	38.17	38.34
2631	AMEX	PEJ	Fri, Dec 4, 2015	37.39	38.02	37.33	38.02
2630	AMEX	PEJ	Thu, Dec 3, 2015	37.73	37.78	37.13	37.23
2629	AMEX	PEJ	Wed, Dec 2, 2015	37.88	38.09	37.69	37.80
2628	AMEX	PEJ	Tue, Dec 1, 2015	37.33	37.76	37.33	37.73
2627	AMEX	PEJ	Mon, Nov 30, 2015	37.79	37.79	37.18	37.23
2626	AMEX	PEJ	Fri, Nov 27, 2015	37.67	37.86	37.56	37.77
2625	AMEX	PEJ	Wed, Nov 25, 2015	37.62	37.76	37.55	37.72
2624	AMEX	PEJ	Tue, Nov 24, 2015	37.50	37.56	37.07	37.52
2623	AMEX	PEJ	Mon, Nov 23, 2015	37.95	38.14	37.73	37.98
2622	AMEX	PEJ	Fri, Nov 20, 2015	37.89	37.91	37.59	37.89
2621	AMEX	PEJ	Thu, Nov 19, 2015	37.51	37.71	37.50	37.57
2620	AMEX	PEJ	Wed, Nov 18, 2015	37.08	37.46	36.83	37.44
2619	AMEX	PEJ	Tue, Nov 17, 2015	37.21	37.53	36.88	36.95
2618	AMEX	PEJ	Mon, Nov 16, 2015	36.83	37.04	36.57	37.04
2617	AMEX	PEJ	Fri, Nov 13, 2015	37.58	37.58	37.11	37.17
2616	AMEX	PEJ	Thu, Nov 12, 2015	38.04	38.07	37.67	37.67
2615	AMEX	PEJ	Wed, Nov 11, 2015	38.43	38.58	38.23	38.23
2614	AMEX	PEJ	Tue, Nov 10, 2015	38.04	38.38	38.02	38.36
2613	AMEX	PEJ	Mon, Nov 9, 2015	38.90	38.90	38.00	38.12
2612	AMEX	PEJ	Fri, Nov 6, 2015	38.44	38.85	38.42	38.84
2611	AMEX	PEJ	Thu, Nov 5, 2015	38.42	38.53	38.18	38.44
2610	AMEX	PEJ	Wed, Nov 4, 2015	39.23	39.23	38.17	38.35
2609	AMEX	PEJ	Tue, Nov 3, 2015	38.99	39.06	38.65	38.96
2608	AMEX	PEJ	Mon, Nov 2, 2015	38.71	39.08	38.56	38.90
2607	AMEX	PEJ	Fri, Oct 30, 2015	38.82	38.82	38.45	38.46
2606	AMEX	PEJ	Thu, Oct 29, 2015	38.71	38.71	38.51	38.57
2605	AMEX	PEJ	Wed, Oct 28, 2015	38.67	38.86	38.38	38.82
2604	AMEX	PEJ	Tue, Oct 27, 2015	38.90	38.90	38.25	38.56
2603	AMEX	PEJ	Mon, Oct 26, 2015	38.52	39.09	38.52	39.07
2602	AMEX	PEJ	Fri, Oct 23, 2015	38.33	38.59	38.18	38.56
2601	AMEX	PEJ	Thu, Oct 22, 2015	37.61	38.01	37.31	37.89
2600	AMEX	PEJ	Wed, Oct 21, 2015	38.00	38.02	37.36	37.40
2599	AMEX	PEJ	Tue, Oct 20, 2015	37.95	38.18	37.76	37.92
2598	AMEX	PEJ	Mon, Oct 19, 2015	37.34	37.98	37.34	37.92
2597	AMEX	PEJ	Fri, Oct 16, 2015	37.46	37.46	37.25	37.42
2596	AMEX	PEJ	Thu, Oct 15, 2015	36.92	37.49	36.72	37.49
2595	AMEX	PEJ	Wed, Oct 14, 2015	37.38	37.50	36.66	36.77
2594	AMEX	PEJ	Tue, Oct 13, 2015	37.40	37.73	37.29	37.32
2593	AMEX	PEJ	Mon, Oct 12, 2015	37.25	37.78	37.25	37.73
2592	AMEX	PEJ	Fri, Oct 9, 2015	36.70	37.23	36.70	37.20
2591	AMEX	PEJ	Thu, Oct 8, 2015	36.51	36.71	36.25	36.66
2590	AMEX	PEJ	Wed, Oct 7, 2015	35.79	36.40	35.79	36.40
2589	AMEX	PEJ	Tue, Oct 6, 2015	36.88	36.89	36.02	36.02
2588	AMEX	PEJ	Mon, Oct 5, 2015	36.34	36.91	36.31	36.86
2587	AMEX	PEJ	Fri, Oct 2, 2015	35.37	36.08	35.11	36.08
2586	AMEX	PEJ	Thu, Oct 1, 2015	35.66	35.74	35.29	35.71
2585	AMEX	PEJ	Wed, Sep 30, 2015	35.44	35.64	35.07	35.64
2584	AMEX	PEJ	Tue, Sep 29, 2015	35.21	35.28	34.78	35.06
2583	AMEX	PEJ	Mon, Sep 28, 2015	36.18	36.19	35.11	35.19
2582	AMEX	PEJ	Fri, Sep 25, 2015	36.86	36.88	36.24	36.41
2581	AMEX	PEJ	Thu, Sep 24, 2015	36.53	36.55	36.12	36.49
2580	AMEX	PEJ	Wed, Sep 23, 2015	36.77	36.80	36.49	36.77
2579	AMEX	PEJ	Tue, Sep 22, 2015	36.94	36.99	36.46	36.64
2578	AMEX	PEJ	Mon, Sep 21, 2015	37.32	37.65	37.01	37.31
2577	AMEX	PEJ	Fri, Sep 18, 2015	37.28	37.65	37.12	37.13
2576	AMEX	PEJ	Thu, Sep 17, 2015	37.32	38.18	37.32	37.73
2575	AMEX	PEJ	Wed, Sep 16, 2015	37.04	37.35	37.00	37.34
2574	AMEX	PEJ	Tue, Sep 15, 2015	37.02	37.17	36.76	37.07
2573	AMEX	PEJ	Mon, Sep 14, 2015	37.01	37.02	36.87	36.96
2572	AMEX	PEJ	Fri, Sep 11, 2015	36.69	36.98	36.57	36.98
2571	AMEX	PEJ	Thu, Sep 10, 2015	36.64	36.86	36.55	36.66
2570	AMEX	PEJ	Wed, Sep 9, 2015	36.92	37.11	36.50	36.50
2569	AMEX	PEJ	Tue, Sep 8, 2015	36.48	36.77	36.38	36.76
2568	AMEX	PEJ	Fri, Sep 4, 2015	35.52	36.16	35.45	36.03
2567	AMEX	PEJ	Thu, Sep 3, 2015	36.02	36.30	35.87	35.94
2566	AMEX	PEJ	Wed, Sep 2, 2015	35.16	35.80	35.16	35.75
2565	AMEX	PEJ	Tue, Sep 1, 2015	35.01	35.14	34.75	34.75
2564	AMEX	PEJ	Mon, Aug 31, 2015	35.71	35.87	35.36	35.48
2563	AMEX	PEJ	Fri, Aug 28, 2015	35.68	35.84	35.57	35.78
2562	AMEX	PEJ	Thu, Aug 27, 2015	35.54	35.74	35.14	35.57
2561	AMEX	PEJ	Wed, Aug 26, 2015	34.93	35.21	34.05	35.21
2560	AMEX	PEJ	Tue, Aug 25, 2015	34.28	35.29	34.25	34.26
2559	AMEX	PEJ	Mon, Aug 24, 2015	34.88	35.25	23.77	34.08
2558	AMEX	PEJ	Fri, Aug 21, 2015	35.98	36.24	35.47	35.59
2557	AMEX	PEJ	Thu, Aug 20, 2015	37.20	37.20	36.45	36.45
2556	AMEX	PEJ	Wed, Aug 19, 2015	37.63	37.82	37.45	37.61
2555	AMEX	PEJ	Tue, Aug 18, 2015	38.08	38.08	37.66	37.77
2554	AMEX	PEJ	Mon, Aug 17, 2015	37.57	38.10	37.39	38.06
2553	AMEX	PEJ	Fri, Aug 14, 2015	37.48	37.61	37.41	37.57
2552	AMEX	PEJ	Thu, Aug 13, 2015	37.27	37.65	37.18	37.47
2551	AMEX	PEJ	Wed, Aug 12, 2015	37.14	37.16	36.41	37.16
2550	AMEX	PEJ	Tue, Aug 11, 2015	37.13	37.63	37.13	37.39
2549	AMEX	PEJ	Mon, Aug 10, 2015	37.47	37.67	37.31	37.31
2548	AMEX	PEJ	Fri, Aug 7, 2015	37.31	37.39	37.01	37.26
2547	AMEX	PEJ	Thu, Aug 6, 2015	38.00	38.00	37.00	37.33
2546	AMEX	PEJ	Wed, Aug 5, 2015	38.27	38.46	38.06	38.08
2545	AMEX	PEJ	Tue, Aug 4, 2015	38.28	38.35	38.16	38.30
2544	AMEX	PEJ	Mon, Aug 3, 2015	37.89	38.27	37.89	38.20
2543	AMEX	PEJ	Fri, Jul 31, 2015	37.66	37.91	37.66	37.78
2542	AMEX	PEJ	Thu, Jul 30, 2015	37.20	37.43	37.10	37.37
2541	AMEX	PEJ	Wed, Jul 29, 2015	37.23	37.36	37.09	37.28
2540	AMEX	PEJ	Tue, Jul 28, 2015	37.00	37.37	36.82	37.19
2539	AMEX	PEJ	Mon, Jul 27, 2015	37.26	37.26	36.69	36.87
2538	AMEX	PEJ	Fri, Jul 24, 2015	38.19	38.19	37.19	37.21
2537	AMEX	PEJ	Thu, Jul 23, 2015	38.56	38.79	37.73	37.77
2536	AMEX	PEJ	Wed, Jul 22, 2015	37.77	38.24	37.77	38.23
2535	AMEX	PEJ	Tue, Jul 21, 2015	37.78	37.93	37.67	37.90
2534	AMEX	PEJ	Mon, Jul 20, 2015	37.91	38.00	37.78	37.78
2533	AMEX	PEJ	Fri, Jul 17, 2015	37.93	38.02	37.80	37.92
2532	AMEX	PEJ	Thu, Jul 16, 2015	37.84	38.06	37.84	37.92
2531	AMEX	PEJ	Wed, Jul 15, 2015	37.82	37.89	37.56	37.72
2530	AMEX	PEJ	Tue, Jul 14, 2015	37.85	38.00	37.82	37.95
2529	AMEX	PEJ	Mon, Jul 13, 2015	37.62	38.00	37.62	37.97
2528	AMEX	PEJ	Fri, Jul 10, 2015	36.82	37.36	36.82	37.33
2527	AMEX	PEJ	Thu, Jul 9, 2015	36.60	36.78	36.42	36.42
2526	AMEX	PEJ	Wed, Jul 8, 2015	36.62	36.62	36.18	36.31
2525	AMEX	PEJ	Tue, Jul 7, 2015	36.75	36.99	36.25	36.99
2524	AMEX	PEJ	Mon, Jul 6, 2015	36.32	36.79	36.21	36.59
2523	AMEX	PEJ	Thu, Jul 2, 2015	36.59	36.64	36.25	36.45
2522	AMEX	PEJ	Wed, Jul 1, 2015	36.83	36.95	36.22	36.45
2521	AMEX	PEJ	Tue, Jun 30, 2015	36.59	36.87	36.52	36.63
2520	AMEX	PEJ	Mon, Jun 29, 2015	36.90	37.09	36.35	36.35
2519	AMEX	PEJ	Fri, Jun 26, 2015	37.31	37.41	37.17	37.32
2518	AMEX	PEJ	Thu, Jun 25, 2015	37.28	37.48	37.15	37.21
2517	AMEX	PEJ	Wed, Jun 24, 2015	37.25	37.45	37.06	37.07
2516	AMEX	PEJ	Tue, Jun 23, 2015	37.52	37.62	37.36	37.43
2515	AMEX	PEJ	Mon, Jun 22, 2015	37.37	37.52	37.34	37.51
2514	AMEX	PEJ	Fri, Jun 19, 2015	36.99	37.26	36.95	37.13
2513	AMEX	PEJ	Thu, Jun 18, 2015	36.33	36.95	36.33	36.85
2512	AMEX	PEJ	Wed, Jun 17, 2015	36.36	36.42	36.21	36.39
2511	AMEX	PEJ	Tue, Jun 16, 2015	36.17	36.33	36.15	36.26
2510	AMEX	PEJ	Mon, Jun 15, 2015	36.23	36.37	36.12	36.29
2509	AMEX	PEJ	Fri, Jun 12, 2015	36.25	36.65	36.10	36.50
2508	AMEX	PEJ	Thu, Jun 11, 2015	36.30	36.57	36.30	36.40
2507	AMEX	PEJ	Wed, Jun 10, 2015	36.00	36.48	35.92	36.24
2506	AMEX	PEJ	Tue, Jun 9, 2015	35.92	35.94	35.36	35.93
2505	AMEX	PEJ	Mon, Jun 8, 2015	36.73	36.73	35.98	36.00
2504	AMEX	PEJ	Fri, Jun 5, 2015	36.48	36.77	36.45	36.77
2503	AMEX	PEJ	Thu, Jun 4, 2015	36.75	36.96	36.42	36.42
2502	AMEX	PEJ	Wed, Jun 3, 2015	36.77	36.92	36.68	36.83
2501	AMEX	PEJ	Tue, Jun 2, 2015	36.68	36.96	36.60	36.77
2500	AMEX	PEJ	Mon, Jun 1, 2015	36.62	36.95	36.39	36.85
2499	AMEX	PEJ	Fri, May 29, 2015	36.61	36.70	36.35	36.60
2498	AMEX	PEJ	Thu, May 28, 2015	36.76	36.76	36.56	36.62
2497	AMEX	PEJ	Wed, May 27, 2015	36.27	36.78	36.27	36.74
2496	AMEX	PEJ	Tue, May 26, 2015	36.74	36.74	36.05	36.17
2495	AMEX	PEJ	Fri, May 22, 2015	36.75	36.77	36.57	36.65
2494	AMEX	PEJ	Thu, May 21, 2015	36.75	36.88	36.72	36.83
2493	AMEX	PEJ	Wed, May 20, 2015	37.76	37.76	36.80	36.80
2492	AMEX	PEJ	Tue, May 19, 2015	37.93	37.99	37.69	37.69
2491	AMEX	PEJ	Mon, May 18, 2015	37.50	37.74	37.48	37.72
2490	AMEX	PEJ	Fri, May 15, 2015	37.60	37.60	37.40	37.46
2489	AMEX	PEJ	Thu, May 14, 2015	37.27	37.53	37.17	37.47
2488	AMEX	PEJ	Wed, May 13, 2015	37.32	37.47	37.07	37.11
2487	AMEX	PEJ	Tue, May 12, 2015	37.27	37.36	36.94	37.25
2486	AMEX	PEJ	Mon, May 11, 2015	37.46	37.69	37.43	37.47
2485	AMEX	PEJ	Fri, May 8, 2015	37.35	37.70	37.29	37.42
2484	AMEX	PEJ	Thu, May 7, 2015	36.40	37.18	36.40	37.07
2483	AMEX	PEJ	Wed, May 6, 2015	36.53	36.53	36.16	36.34
2482	AMEX	PEJ	Tue, May 5, 2015	37.07	37.07	36.39	36.45
2481	AMEX	PEJ	Mon, May 4, 2015	37.24	37.39	37.04	37.08
2480	AMEX	PEJ	Fri, May 1, 2015	36.57	37.03	36.57	37.03
2479	AMEX	PEJ	Thu, Apr 30, 2015	36.88	37.10	36.35	36.36
2478	AMEX	PEJ	Wed, Apr 29, 2015	37.61	37.61	36.62	36.93
2477	AMEX	PEJ	Tue, Apr 28, 2015	37.78	38.01	37.21	37.81
2476	AMEX	PEJ	Mon, Apr 27, 2015	38.42	38.42	37.74	37.75
2475	AMEX	PEJ	Fri, Apr 24, 2015	38.00	38.40	38.00	38.26
2474	AMEX	PEJ	Thu, Apr 23, 2015	37.43	37.96	37.43	37.82
2473	AMEX	PEJ	Wed, Apr 22, 2015	37.62	37.62	37.22	37.53
2472	AMEX	PEJ	Tue, Apr 21, 2015	37.46	37.65	37.29	37.58
2471	AMEX	PEJ	Mon, Apr 20, 2015	37.19	37.40	37.00	37.39
2470	AMEX	PEJ	Fri, Apr 17, 2015	37.39	37.39	37.04	37.08
2469	AMEX	PEJ	Thu, Apr 16, 2015	37.25	37.64	37.25	37.54
2468	AMEX	PEJ	Wed, Apr 15, 2015	37.55	37.66	37.23	37.28
2467	AMEX	PEJ	Tue, Apr 14, 2015	37.55	37.55	37.16	37.31
2466	AMEX	PEJ	Mon, Apr 13, 2015	37.52	37.88	37.42	37.56
2465	AMEX	PEJ	Fri, Apr 10, 2015	37.52	37.80	37.49	37.59
2464	AMEX	PEJ	Thu, Apr 9, 2015	37.73	37.73	37.25	37.49
2463	AMEX	PEJ	Wed, Apr 8, 2015	37.01	37.69	37.01	37.69
2462	AMEX	PEJ	Tue, Apr 7, 2015	37.38	37.48	36.93	36.93
2461	AMEX	PEJ	Mon, Apr 6, 2015	37.22	37.54	37.12	37.24
2460	AMEX	PEJ	Thu, Apr 2, 2015	37.63	37.96	37.53	37.60
2459	AMEX	PEJ	Wed, Apr 1, 2015	38.08	38.08	37.54	37.69
2458	AMEX	PEJ	Tue, Mar 31, 2015	38.40	38.52	38.25	38.31
2457	AMEX	PEJ	Mon, Mar 30, 2015	38.45	38.65	38.40	38.50
2456	AMEX	PEJ	Fri, Mar 27, 2015	37.70	38.26	37.70	38.26
2455	AMEX	PEJ	Thu, Mar 26, 2015	37.43	37.81	37.20	37.65
2454	AMEX	PEJ	Wed, Mar 25, 2015	39.03	39.03	37.81	37.81
2453	AMEX	PEJ	Tue, Mar 24, 2015	38.98	39.14	38.82	39.03
2452	AMEX	PEJ	Mon, Mar 23, 2015	39.19	39.28	38.97	39.01
2451	AMEX	PEJ	Fri, Mar 20, 2015	39.33	39.36	39.11	39.25
2450	AMEX	PEJ	Thu, Mar 19, 2015	38.91	39.28	38.91	39.28
2449	AMEX	PEJ	Wed, Mar 18, 2015	38.85	38.98	38.44	38.86
2448	AMEX	PEJ	Tue, Mar 17, 2015	38.53	38.88	38.53	38.83
2447	AMEX	PEJ	Mon, Mar 16, 2015	38.42	38.60	38.38	38.52
2446	AMEX	PEJ	Fri, Mar 13, 2015	38.19	38.51	37.96	38.12
2445	AMEX	PEJ	Thu, Mar 12, 2015	37.46	38.21	37.46	38.21
2444	AMEX	PEJ	Wed, Mar 11, 2015	37.33	37.42	37.14	37.26
2443	AMEX	PEJ	Tue, Mar 10, 2015	37.40	37.57	37.13	37.28
2442	AMEX	PEJ	Mon, Mar 9, 2015	37.47	37.81	37.47	37.77
2441	AMEX	PEJ	Fri, Mar 6, 2015	37.98	38.54	37.36	37.39
2440	AMEX	PEJ	Thu, Mar 5, 2015	38.19	38.19	37.91	38.02
2439	AMEX	PEJ	Wed, Mar 4, 2015	38.21	38.21	37.77	37.99
2438	AMEX	PEJ	Tue, Mar 3, 2015	38.55	38.55	38.02	38.30
2437	AMEX	PEJ	Mon, Mar 2, 2015	37.95	38.52	37.78	38.51
2436	AMEX	PEJ	Fri, Feb 27, 2015	38.01	38.19	37.87	37.91
2435	AMEX	PEJ	Thu, Feb 26, 2015	38.17	38.29	38.02	38.02
2434	AMEX	PEJ	Wed, Feb 25, 2015	38.11	38.28	38.08	38.23
2433	AMEX	PEJ	Tue, Feb 24, 2015	38.03	38.15	37.86	37.99
2432	AMEX	PEJ	Mon, Feb 23, 2015	38.33	38.33	37.87	38.01
2431	AMEX	PEJ	Fri, Feb 20, 2015	38.12	38.14	37.82	38.03
2430	AMEX	PEJ	Thu, Feb 19, 2015	37.70	38.05	37.70	37.99
2429	AMEX	PEJ	Wed, Feb 18, 2015	37.20	37.66	37.20	37.66
2428	AMEX	PEJ	Tue, Feb 17, 2015	36.96	37.27	36.96	37.13
2427	AMEX	PEJ	Fri, Feb 13, 2015	37.00	37.02	36.78	36.97
2426	AMEX	PEJ	Thu, Feb 12, 2015	36.60	37.00	36.60	36.99
2425	AMEX	PEJ	Wed, Feb 11, 2015	36.30	36.67	36.30	36.55
2424	AMEX	PEJ	Tue, Feb 10, 2015	35.66	36.38	35.66	36.30
2423	AMEX	PEJ	Mon, Feb 9, 2015	35.94	35.94	35.49	35.49
2422	AMEX	PEJ	Fri, Feb 6, 2015	36.02	36.22	35.84	35.95
2421	AMEX	PEJ	Thu, Feb 5, 2015	36.05	36.09	35.90	35.97
2420	AMEX	PEJ	Wed, Feb 4, 2015	35.73	36.07	35.73	35.90
2419	AMEX	PEJ	Tue, Feb 3, 2015	35.54	35.95	35.54	35.93
2418	AMEX	PEJ	Mon, Feb 2, 2015	35.65	35.66	34.80	35.43
2417	AMEX	PEJ	Fri, Jan 30, 2015	36.08	36.08	35.52	35.53
2416	AMEX	PEJ	Thu, Jan 29, 2015	35.88	36.23	35.50	36.23
2415	AMEX	PEJ	Wed, Jan 28, 2015	36.76	36.76	35.95	36.01
2414	AMEX	PEJ	Tue, Jan 27, 2015	36.40	36.65	36.17	36.52
2413	AMEX	PEJ	Mon, Jan 26, 2015	36.40	36.69	36.18	36.69
2412	AMEX	PEJ	Fri, Jan 23, 2015	36.37	36.49	36.23	36.36
2411	AMEX	PEJ	Thu, Jan 22, 2015	36.03	36.46	35.84	36.45
2410	AMEX	PEJ	Wed, Jan 21, 2015	35.96	35.97	35.61	35.86
2409	AMEX	PEJ	Tue, Jan 20, 2015	36.31	36.31	35.73	35.99
2408	AMEX	PEJ	Fri, Jan 16, 2015	35.75	36.15	35.58	36.12
2407	AMEX	PEJ	Thu, Jan 15, 2015	36.34	36.34	35.75	35.83
2406	AMEX	PEJ	Wed, Jan 14, 2015	36.51	36.51	35.97	36.32
2405	AMEX	PEJ	Tue, Jan 13, 2015	36.52	36.88	36.23	36.51
2404	AMEX	PEJ	Mon, Jan 12, 2015	36.12	36.32	35.91	36.27
2403	AMEX	PEJ	Fri, Jan 9, 2015	36.33	36.36	35.87	36.02
2402	AMEX	PEJ	Thu, Jan 8, 2015	35.98	36.42	35.98	36.27
2401	AMEX	PEJ	Wed, Jan 7, 2015	35.04	35.67	35.04	35.55
2400	AMEX	PEJ	Tue, Jan 6, 2015	34.92	34.99	34.19	34.66
2399	AMEX	PEJ	Mon, Jan 5, 2015	35.18	35.18	34.61	34.85
2398	AMEX	PEJ	Fri, Jan 2, 2015	35.81	36.00	35.17	35.49
2397	AMEX	PEJ	Wed, Dec 31, 2014	35.80	36.02	35.71	35.73
2396	AMEX	PEJ	Tue, Dec 30, 2014	35.89	36.10	35.72	35.77
2395	AMEX	PEJ	Mon, Dec 29, 2014	35.60	36.03	35.60	36.03
2394	AMEX	PEJ	Fri, Dec 26, 2014	35.66	35.80	35.60	35.72
2393	AMEX	PEJ	Wed, Dec 24, 2014	35.39	35.73	35.39	35.54
2392	AMEX	PEJ	Tue, Dec 23, 2014	35.40	35.55	35.38	35.45
2391	AMEX	PEJ	Mon, Dec 22, 2014	35.11	35.36	35.11	35.28
2390	AMEX	PEJ	Fri, Dec 19, 2014	35.12	35.17	34.87	35.07
2389	AMEX	PEJ	Thu, Dec 18, 2014	34.96	35.06	34.70	35.03
2388	AMEX	PEJ	Wed, Dec 17, 2014	33.81	34.67	33.81	34.67
2387	AMEX	PEJ	Tue, Dec 16, 2014	34.03	34.26	33.80	33.80
2386	AMEX	PEJ	Mon, Dec 15, 2014	34.91	35.03	34.19	34.30
2385	AMEX	PEJ	Fri, Dec 12, 2014	34.73	35.16	34.68	34.89
2384	AMEX	PEJ	Thu, Dec 11, 2014	34.50	35.25	34.50	34.89
2383	AMEX	PEJ	Wed, Dec 10, 2014	34.80	34.80	34.41	34.48
2382	AMEX	PEJ	Tue, Dec 9, 2014	34.47	34.81	34.26	34.76
2381	AMEX	PEJ	Mon, Dec 8, 2014	34.82	35.03	34.64	34.74
2380	AMEX	PEJ	Fri, Dec 5, 2014	34.82	34.96	34.82	34.95
2379	AMEX	PEJ	Thu, Dec 4, 2014	34.69	34.80	34.60	34.62
2378	AMEX	PEJ	Wed, Dec 3, 2014	34.73	34.82	34.66	34.76
2377	AMEX	PEJ	Tue, Dec 2, 2014	34.59	34.83	34.59	34.76
2376	AMEX	PEJ	Mon, Dec 1, 2014	34.90	34.90	34.50	34.50
2375	AMEX	PEJ	Fri, Nov 28, 2014	34.67	35.15	34.59	34.94
2374	AMEX	PEJ	Wed, Nov 26, 2014	34.55	34.58	34.46	34.50
2373	AMEX	PEJ	Tue, Nov 25, 2014	34.37	34.56	34.37	34.48
2372	AMEX	PEJ	Mon, Nov 24, 2014	34.07	34.39	34.06	34.39
2371	AMEX	PEJ	Fri, Nov 21, 2014	34.23	34.23	33.92	33.92
2370	AMEX	PEJ	Thu, Nov 20, 2014	33.71	34.03	33.71	33.88
2369	AMEX	PEJ	Wed, Nov 19, 2014	34.07	34.07	33.94	33.98
2368	AMEX	PEJ	Tue, Nov 18, 2014	33.84	34.23	33.83	34.07
2367	AMEX	PEJ	Mon, Nov 17, 2014	34.18	34.18	33.91	33.91
2366	AMEX	PEJ	Fri, Nov 14, 2014	34.27	34.37	34.19	34.24
2365	AMEX	PEJ	Thu, Nov 13, 2014	34.05	34.37	34.05	34.37
2364	AMEX	PEJ	Wed, Nov 12, 2014	34.00	34.21	33.95	34.17
2363	AMEX	PEJ	Tue, Nov 11, 2014	34.00	34.10	33.87	34.06
2362	AMEX	PEJ	Mon, Nov 10, 2014	33.85	34.02	33.85	33.98
2361	AMEX	PEJ	Fri, Nov 7, 2014	33.82	33.85	33.61	33.73
2360	AMEX	PEJ	Thu, Nov 6, 2014	33.72	33.86	33.66	33.85
2359	AMEX	PEJ	Wed, Nov 5, 2014	33.94	33.94	33.60	33.73
2358	AMEX	PEJ	Tue, Nov 4, 2014	34.00	34.00	33.68	33.94
2357	AMEX	PEJ	Mon, Nov 3, 2014	34.20	34.39	34.16	34.25
2356	AMEX	PEJ	Fri, Oct 31, 2014	34.47	34.52	34.18	34.22
2355	AMEX	PEJ	Thu, Oct 30, 2014	33.60	34.16	33.60	34.05
2354	AMEX	PEJ	Wed, Oct 29, 2014	33.82	33.95	33.57	33.77
2353	AMEX	PEJ	Tue, Oct 28, 2014	33.40	33.81	33.40	33.78
2352	AMEX	PEJ	Mon, Oct 27, 2014	33.14	33.46	33.14	33.44
2351	AMEX	PEJ	Fri, Oct 24, 2014	33.02	33.34	33.02	33.32
2350	AMEX	PEJ	Thu, Oct 23, 2014	32.88	33.26	32.88	33.06
2349	AMEX	PEJ	Wed, Oct 22, 2014	33.02	33.21	32.72	32.72
2348	AMEX	PEJ	Tue, Oct 21, 2014	32.60	32.95	32.60	32.89
2347	AMEX	PEJ	Mon, Oct 20, 2014	31.69	32.48	31.69	32.46
2346	AMEX	PEJ	Fri, Oct 17, 2014	31.69	32.22	31.54	31.87
2345	AMEX	PEJ	Thu, Oct 16, 2014	30.37	31.48	29.78	31.35
2344	AMEX	PEJ	Wed, Oct 15, 2014	30.63	31.10	30.11	30.88
2343	AMEX	PEJ	Tue, Oct 14, 2014	31.05	31.44	30.98	31.18
2342	AMEX	PEJ	Mon, Oct 13, 2014	31.65	31.79	30.86	30.88
2341	AMEX	PEJ	Fri, Oct 10, 2014	32.07	32.28	31.72	31.72
2340	AMEX	PEJ	Thu, Oct 9, 2014	32.63	32.80	32.13	32.19
2339	AMEX	PEJ	Wed, Oct 8, 2014	32.52	32.77	32.23	32.75
2338	AMEX	PEJ	Tue, Oct 7, 2014	32.84	32.87	32.47	32.47
2337	AMEX	PEJ	Mon, Oct 6, 2014	33.15	33.31	32.94	33.00
2336	AMEX	PEJ	Fri, Oct 3, 2014	32.95	33.10	32.91	33.03
2335	AMEX	PEJ	Thu, Oct 2, 2014	32.54	32.71	31.97	32.54
2334	AMEX	PEJ	Wed, Oct 1, 2014	33.23	33.23	32.50	32.59
2333	AMEX	PEJ	Tue, Sep 30, 2014	33.13	33.44	33.13	33.44
2332	AMEX	PEJ	Mon, Sep 29, 2014	32.90	33.28	32.90	33.21
2331	AMEX	PEJ	Fri, Sep 26, 2014	33.01	33.33	33.01	33.29
2330	AMEX	PEJ	Thu, Sep 25, 2014	33.11	33.11	32.84	32.90
2329	AMEX	PEJ	Wed, Sep 24, 2014	33.02	33.28	32.93	33.28
2328	AMEX	PEJ	Tue, Sep 23, 2014	33.20	33.22	32.96	32.98
2327	AMEX	PEJ	Mon, Sep 22, 2014	33.55	33.55	33.10	33.18
2326	AMEX	PEJ	Fri, Sep 19, 2014	33.79	33.84	33.54	33.68
2325	AMEX	PEJ	Thu, Sep 18, 2014	33.66	33.85	33.66	33.75
2324	AMEX	PEJ	Wed, Sep 17, 2014	33.44	33.64	33.35	33.54
2323	AMEX	PEJ	Tue, Sep 16, 2014	33.20	33.44	33.06	33.40
2322	AMEX	PEJ	Mon, Sep 15, 2014	33.57	33.57	33.27	33.37
2321	AMEX	PEJ	Fri, Sep 12, 2014	33.71	33.78	33.50	33.56
2320	AMEX	PEJ	Thu, Sep 11, 2014	33.50	33.84	33.50	33.79
2319	AMEX	PEJ	Wed, Sep 10, 2014	33.58	33.73	33.55	33.70
2318	AMEX	PEJ	Tue, Sep 9, 2014	33.79	33.89	33.73	33.73
2317	AMEX	PEJ	Mon, Sep 8, 2014	33.75	33.93	33.73	33.89
2316	AMEX	PEJ	Fri, Sep 5, 2014	33.72	33.84	33.51	33.84
2315	AMEX	PEJ	Thu, Sep 4, 2014	33.79	33.87	33.59	33.63
2314	AMEX	PEJ	Wed, Sep 3, 2014	33.86	33.98	33.68	33.69
2313	AMEX	PEJ	Tue, Sep 2, 2014	33.71	33.82	33.62	33.81
2312	AMEX	PEJ	Fri, Aug 29, 2014	33.78	33.78	33.60	33.75
2311	AMEX	PEJ	Thu, Aug 28, 2014	33.64	33.81	33.54	33.75
2310	AMEX	PEJ	Wed, Aug 27, 2014	33.89	33.89	33.67	33.73
2309	AMEX	PEJ	Tue, Aug 26, 2014	34.04	34.08	33.87	33.89
2308	AMEX	PEJ	Mon, Aug 25, 2014	33.83	34.10	33.83	34.04
2307	AMEX	PEJ	Fri, Aug 22, 2014	33.60	33.75	33.54	33.72
2306	AMEX	PEJ	Thu, Aug 21, 2014	33.62	33.67	33.57	33.62
2305	AMEX	PEJ	Wed, Aug 20, 2014	33.56	33.69	33.55	33.65
2304	AMEX	PEJ	Tue, Aug 19, 2014	33.64	33.83	33.64	33.70
2303	AMEX	PEJ	Mon, Aug 18, 2014	33.57	33.74	33.57	33.63
2302	AMEX	PEJ	Fri, Aug 15, 2014	33.55	33.56	33.27	33.39
2301	AMEX	PEJ	Thu, Aug 14, 2014	33.32	33.42	33.25	33.41
2300	AMEX	PEJ	Wed, Aug 13, 2014	33.21	33.42	33.21	33.41
2299	AMEX	PEJ	Tue, Aug 12, 2014	33.15	33.25	32.97	33.11
2298	AMEX	PEJ	Mon, Aug 11, 2014	33.09	33.35	33.01	33.24
2297	AMEX	PEJ	Fri, Aug 8, 2014	32.81	32.96	32.76	32.95
2296	AMEX	PEJ	Thu, Aug 7, 2014	33.05	33.10	32.66	32.72
2295	AMEX	PEJ	Wed, Aug 6, 2014	32.89	33.11	32.75	32.84
2294	AMEX	PEJ	Tue, Aug 5, 2014	33.51	33.55	33.17	33.27
2293	AMEX	PEJ	Mon, Aug 4, 2014	33.24	33.67	33.24	33.66
2292	AMEX	PEJ	Fri, Aug 1, 2014	33.00	33.31	33.00	33.20
2291	AMEX	PEJ	Thu, Jul 31, 2014	33.54	33.54	33.13	33.17
2290	AMEX	PEJ	Wed, Jul 30, 2014	33.98	33.98	33.58	33.76
2289	AMEX	PEJ	Tue, Jul 29, 2014	33.98	34.20	33.88	33.88
2288	AMEX	PEJ	Mon, Jul 28, 2014	34.01	34.01	33.81	33.90
2287	AMEX	PEJ	Fri, Jul 25, 2014	33.87	33.99	33.76	33.81
2286	AMEX	PEJ	Thu, Jul 24, 2014	33.89	33.95	33.79	33.90
2285	AMEX	PEJ	Wed, Jul 23, 2014	34.01	34.01	33.80	33.95
2284	AMEX	PEJ	Tue, Jul 22, 2014	33.66	34.00	33.66	33.95
2283	AMEX	PEJ	Mon, Jul 21, 2014	33.71	33.71	33.54	33.60
2282	AMEX	PEJ	Fri, Jul 18, 2014	33.44	33.93	33.44	33.84
2281	AMEX	PEJ	Thu, Jul 17, 2014	33.64	33.80	33.42	33.42
2280	AMEX	PEJ	Wed, Jul 16, 2014	33.96	34.04	33.83	33.83
2279	AMEX	PEJ	Tue, Jul 15, 2014	33.73	33.75	33.42	33.59
2278	AMEX	PEJ	Mon, Jul 14, 2014	33.82	33.87	33.72	33.76
2277	AMEX	PEJ	Fri, Jul 11, 2014	33.82	33.82	33.68	33.76
2276	AMEX	PEJ	Thu, Jul 10, 2014	33.61	33.99	33.60	33.81
2275	AMEX	PEJ	Wed, Jul 9, 2014	33.83	34.04	33.83	34.03
2274	AMEX	PEJ	Tue, Jul 8, 2014	34.16	34.16	33.71	33.79
2273	AMEX	PEJ	Mon, Jul 7, 2014	34.36	34.36	34.20	34.22
2272	AMEX	PEJ	Thu, Jul 3, 2014	34.24	34.50	34.24	34.42
2271	AMEX	PEJ	Wed, Jul 2, 2014	34.36	34.42	34.23	34.25
2270	AMEX	PEJ	Tue, Jul 1, 2014	34.14	34.46	34.14	34.36
2269	AMEX	PEJ	Mon, Jun 30, 2014	34.04	34.13	33.96	34.05
2268	AMEX	PEJ	Fri, Jun 27, 2014	34.00	34.15	33.97	34.13
2267	AMEX	PEJ	Thu, Jun 26, 2014	34.13	34.13	33.90	34.06
2266	AMEX	PEJ	Wed, Jun 25, 2014	33.64	34.08	33.61	34.03
2265	AMEX	PEJ	Tue, Jun 24, 2014	33.84	34.05	33.71	33.77
2264	AMEX	PEJ	Mon, Jun 23, 2014	33.80	33.87	33.73	33.87
2263	AMEX	PEJ	Fri, Jun 20, 2014	33.86	33.86	33.73	33.82
2262	AMEX	PEJ	Thu, Jun 19, 2014	33.84	33.91	33.73	33.86
2261	AMEX	PEJ	Wed, Jun 18, 2014	33.51	33.80	33.42	33.80
2260	AMEX	PEJ	Tue, Jun 17, 2014	33.28	33.54	33.28	33.53
2259	AMEX	PEJ	Mon, Jun 16, 2014	33.24	33.29	33.10	33.29
2258	AMEX	PEJ	Fri, Jun 13, 2014	33.33	33.33	33.05	33.24
2257	AMEX	PEJ	Thu, Jun 12, 2014	33.53	33.53	33.15	33.19
2256	AMEX	PEJ	Wed, Jun 11, 2014	33.45	33.56	33.42	33.54
2255	AMEX	PEJ	Tue, Jun 10, 2014	33.60	33.60	33.44	33.54
2254	AMEX	PEJ	Mon, Jun 9, 2014	33.61	33.88	33.61	33.73
2253	AMEX	PEJ	Fri, Jun 6, 2014	33.75	33.81	33.69	33.76
2252	AMEX	PEJ	Thu, Jun 5, 2014	33.36	33.73	33.33	33.67
2251	AMEX	PEJ	Wed, Jun 4, 2014	33.05	33.38	33.05	33.36
2250	AMEX	PEJ	Tue, Jun 3, 2014	33.32	33.32	33.08	33.20
2249	AMEX	PEJ	Mon, Jun 2, 2014	33.21	33.48	33.01	33.48
2248	AMEX	PEJ	Fri, May 30, 2014	33.09	33.23	33.07	33.18
2247	AMEX	PEJ	Thu, May 29, 2014	33.14	33.27	33.02	33.25
2246	AMEX	PEJ	Wed, May 28, 2014	33.11	33.14	32.91	33.12
2245	AMEX	PEJ	Tue, May 27, 2014	32.73	33.14	32.73	33.11
2244	AMEX	PEJ	Fri, May 23, 2014	32.37	32.67	32.34	32.66
2243	AMEX	PEJ	Thu, May 22, 2014	32.12	32.46	32.12	32.39
2242	AMEX	PEJ	Wed, May 21, 2014	31.76	32.07	31.73	32.03
2241	AMEX	PEJ	Tue, May 20, 2014	31.71	31.77	31.50	31.60
2240	AMEX	PEJ	Mon, May 19, 2014	31.45	31.85	31.45	31.83
2239	AMEX	PEJ	Fri, May 16, 2014	31.48	31.60	31.27	31.58
2238	AMEX	PEJ	Thu, May 15, 2014	31.58	31.60	31.11	31.52
2237	AMEX	PEJ	Wed, May 14, 2014	32.17	32.17	31.68	31.77
2236	AMEX	PEJ	Tue, May 13, 2014	32.32	32.44	32.12	32.19
2235	AMEX	PEJ	Mon, May 12, 2014	31.90	32.45	31.90	32.38
2234	AMEX	PEJ	Fri, May 9, 2014	31.93	31.96	31.60	31.84
2233	AMEX	PEJ	Thu, May 8, 2014	32.00	32.40	31.62	31.73
2232	AMEX	PEJ	Wed, May 7, 2014	32.53	32.59	31.97	32.20
2231	AMEX	PEJ	Tue, May 6, 2014	32.68	32.83	32.32	32.32
2230	AMEX	PEJ	Mon, May 5, 2014	32.74	32.86	32.50	32.81
2229	AMEX	PEJ	Fri, May 2, 2014	32.55	32.97	32.55	32.84
2228	AMEX	PEJ	Thu, May 1, 2014	32.36	32.57	32.19	32.47
2227	AMEX	PEJ	Wed, Apr 30, 2014	31.88	32.34	31.88	32.32
2226	AMEX	PEJ	Tue, Apr 29, 2014	31.71	32.16	31.71	32.10
2225	AMEX	PEJ	Mon, Apr 28, 2014	32.25	32.25	31.25	31.63
2224	AMEX	PEJ	Fri, Apr 25, 2014	32.79	32.79	32.11	32.11
2223	AMEX	PEJ	Thu, Apr 24, 2014	32.94	32.94	32.55	32.84
2222	AMEX	PEJ	Wed, Apr 23, 2014	33.21	33.21	32.74	32.74
2221	AMEX	PEJ	Tue, Apr 22, 2014	32.77	33.37	32.77	33.25
2220	AMEX	PEJ	Mon, Apr 21, 2014	32.85	32.85	32.67	32.71
2219	AMEX	PEJ	Thu, Apr 17, 2014	32.87	33.14	32.82	32.82
2218	AMEX	PEJ	Wed, Apr 16, 2014	32.59	32.88	32.59	32.88
2217	AMEX	PEJ	Tue, Apr 15, 2014	32.59	32.75	31.86	32.42
2216	AMEX	PEJ	Mon, Apr 14, 2014	32.59	32.76	32.19	32.49
2215	AMEX	PEJ	Fri, Apr 11, 2014	32.31	32.68	32.10	32.26
2214	AMEX	PEJ	Thu, Apr 10, 2014	33.39	33.55	32.47	32.55
2213	AMEX	PEJ	Wed, Apr 9, 2014	33.19	33.54	33.05	33.50
2212	AMEX	PEJ	Tue, Apr 8, 2014	32.49	33.02	32.44	32.94
2211	AMEX	PEJ	Mon, Apr 7, 2014	33.22	33.22	32.19	32.58
2210	AMEX	PEJ	Fri, Apr 4, 2014	34.52	34.52	33.38	33.43
2209	AMEX	PEJ	Thu, Apr 3, 2014	34.92	34.93	34.25	34.37
2208	AMEX	PEJ	Wed, Apr 2, 2014	34.97	34.97	34.68	34.84
2207	AMEX	PEJ	Tue, Apr 1, 2014	34.40	34.91	34.40	34.91
2206	AMEX	PEJ	Mon, Mar 31, 2014	33.98	34.27	33.96	34.17
2205	AMEX	PEJ	Fri, Mar 28, 2014	33.55	33.98	33.55	33.81
2204	AMEX	PEJ	Thu, Mar 27, 2014	33.63	33.63	33.23	33.48
2203	AMEX	PEJ	Wed, Mar 26, 2014	34.45	34.45	33.69	33.69
2202	AMEX	PEJ	Tue, Mar 25, 2014	34.78	34.81	34.28	34.37
2201	AMEX	PEJ	Mon, Mar 24, 2014	35.17	35.24	34.21	34.53
2200	AMEX	PEJ	Fri, Mar 21, 2014	35.44	35.50	35.03	35.03
2199	AMEX	PEJ	Thu, Mar 20, 2014	35.07	35.31	35.01	35.23
2198	AMEX	PEJ	Wed, Mar 19, 2014	35.64	35.64	34.97	35.09
2197	AMEX	PEJ	Tue, Mar 18, 2014	35.53	35.65	35.44	35.60
2196	AMEX	PEJ	Mon, Mar 17, 2014	35.12	35.46	35.12	35.30
2195	AMEX	PEJ	Fri, Mar 14, 2014	35.07	35.19	34.67	35.02
2194	AMEX	PEJ	Thu, Mar 13, 2014	35.66	35.66	34.87	35.01
2193	AMEX	PEJ	Wed, Mar 12, 2014	35.21	35.53	35.00	35.51
2192	AMEX	PEJ	Tue, Mar 11, 2014	35.58	35.82	35.27	35.31
2191	AMEX	PEJ	Mon, Mar 10, 2014	35.77	35.87	35.41	35.53
2190	AMEX	PEJ	Fri, Mar 7, 2014	35.84	35.94	35.60	35.79
2189	AMEX	PEJ	Thu, Mar 6, 2014	35.59	35.76	35.56	35.70
2188	AMEX	PEJ	Wed, Mar 5, 2014	35.50	35.50	35.37	35.47
2187	AMEX	PEJ	Tue, Mar 4, 2014	35.43	35.55	35.28	35.47
2186	AMEX	PEJ	Mon, Mar 3, 2014	35.04	35.04	34.57	34.84
2185	AMEX	PEJ	Fri, Feb 28, 2014	35.28	35.39	35.08	35.23
2184	AMEX	PEJ	Thu, Feb 27, 2014	34.97	35.18	34.83	35.18
2183	AMEX	PEJ	Wed, Feb 26, 2014	34.78	35.10	34.73	34.91
2182	AMEX	PEJ	Tue, Feb 25, 2014	34.68	34.87	34.59	34.68
2181	AMEX	PEJ	Mon, Feb 24, 2014	34.28	34.72	34.28	34.59
2180	AMEX	PEJ	Fri, Feb 21, 2014	34.05	34.24	33.99	34.16
2179	AMEX	PEJ	Thu, Feb 20, 2014	33.69	33.98	33.69	33.91
2178	AMEX	PEJ	Wed, Feb 19, 2014	33.69	33.88	33.54	33.54
2177	AMEX	PEJ	Tue, Feb 18, 2014	33.95	33.95	33.72	33.79
2176	AMEX	PEJ	Fri, Feb 14, 2014	33.44	33.86	33.44	33.80
2175	AMEX	PEJ	Thu, Feb 13, 2014	33.22	33.57	33.07	33.53
2174	AMEX	PEJ	Wed, Feb 12, 2014	33.33	33.55	33.25	33.32
2173	AMEX	PEJ	Tue, Feb 11, 2014	33.06	33.41	33.06	33.34
2172	AMEX	PEJ	Mon, Feb 10, 2014	32.88	33.01	32.82	33.00
2171	AMEX	PEJ	Fri, Feb 7, 2014	32.37	32.82	32.37	32.82
2170	AMEX	PEJ	Thu, Feb 6, 2014	31.71	32.34	31.71	32.28
2169	AMEX	PEJ	Wed, Feb 5, 2014	31.65	31.70	31.17	31.54
2168	AMEX	PEJ	Tue, Feb 4, 2014	31.48	31.90	31.48	31.81
2167	AMEX	PEJ	Mon, Feb 3, 2014	32.45	32.45	31.31	31.41
2166	AMEX	PEJ	Fri, Jan 31, 2014	32.15	32.66	32.10	32.42
2165	AMEX	PEJ	Thu, Jan 30, 2014	32.01	32.53	32.01	32.41
2164	AMEX	PEJ	Wed, Jan 29, 2014	32.27	32.27	31.85	31.87
2163	AMEX	PEJ	Tue, Jan 28, 2014	32.16	32.54	32.16	32.48
2162	AMEX	PEJ	Mon, Jan 27, 2014	32.56	32.71	31.97	32.16
2161	AMEX	PEJ	Fri, Jan 24, 2014	33.15	33.15	32.56	32.57
2160	AMEX	PEJ	Thu, Jan 23, 2014	33.67	33.67	33.25	33.39
2159	AMEX	PEJ	Wed, Jan 22, 2014	34.00	34.00	33.59	33.73
2158	AMEX	PEJ	Tue, Jan 21, 2014	33.70	33.79	33.32	33.57
2157	AMEX	PEJ	Fri, Jan 17, 2014	33.76	33.76	33.55	33.59
2156	AMEX	PEJ	Thu, Jan 16, 2014	33.86	33.93	33.70	33.73
2155	AMEX	PEJ	Wed, Jan 15, 2014	33.70	33.87	33.70	33.84
2154	AMEX	PEJ	Tue, Jan 14, 2014	33.30	33.65	33.24	33.64
2153	AMEX	PEJ	Mon, Jan 13, 2014	33.68	33.77	33.14	33.23
2152	AMEX	PEJ	Fri, Jan 10, 2014	33.69	33.78	33.52	33.76
2151	AMEX	PEJ	Thu, Jan 9, 2014	33.75	33.78	33.42	33.69
2150	AMEX	PEJ	Wed, Jan 8, 2014	33.80	33.82	33.61	33.75
2149	AMEX	PEJ	Tue, Jan 7, 2014	33.65	33.91	33.60	33.71
2148	AMEX	PEJ	Mon, Jan 6, 2014	33.90	33.90	33.40	33.47
2147	AMEX	PEJ	Fri, Jan 3, 2014	34.03	34.07	33.76	33.77
2146	AMEX	PEJ	Thu, Jan 2, 2014	34.10	34.10	33.81	33.95
2145	AMEX	PEJ	Tue, Dec 31, 2013	34.20	34.29	34.05	34.11
2144	AMEX	PEJ	Mon, Dec 30, 2013	34.09	34.20	34.00	34.17
2143	AMEX	PEJ	Fri, Dec 27, 2013	34.24	34.26	33.95	34.06
2142	AMEX	PEJ	Thu, Dec 26, 2013	34.23	34.28	34.15	34.22
2141	AMEX	PEJ	Tue, Dec 24, 2013	33.88	34.09	33.88	34.07
2140	AMEX	PEJ	Mon, Dec 23, 2013	33.84	33.97	33.75	33.88
2139	AMEX	PEJ	Fri, Dec 20, 2013	33.31	33.71	33.31	33.71
2138	AMEX	PEJ	Thu, Dec 19, 2013	33.51	33.55	33.29	33.36
2137	AMEX	PEJ	Wed, Dec 18, 2013	32.90	33.53	32.59	33.53
2136	AMEX	PEJ	Tue, Dec 17, 2013	33.18	33.18	32.79	32.96
2135	AMEX	PEJ	Mon, Dec 16, 2013	32.87	33.09	32.87	33.09
2134	AMEX	PEJ	Fri, Dec 13, 2013	32.67	32.75	32.55	32.66
2133	AMEX	PEJ	Thu, Dec 12, 2013	32.50	32.70	32.50	32.53
2132	AMEX	PEJ	Wed, Dec 11, 2013	32.82	32.93	32.54	32.60
2131	AMEX	PEJ	Tue, Dec 10, 2013	32.90	32.99	32.75	32.80
2130	AMEX	PEJ	Mon, Dec 9, 2013	32.89	33.07	32.89	32.90
2129	AMEX	PEJ	Fri, Dec 6, 2013	32.99	32.99	32.76	32.91
2128	AMEX	PEJ	Thu, Dec 5, 2013	32.55	32.72	32.48	32.61
2127	AMEX	PEJ	Wed, Dec 4, 2013	32.42	32.64	32.10	32.50
2126	AMEX	PEJ	Tue, Dec 3, 2013	32.64	32.67	32.35	32.40
2125	AMEX	PEJ	Mon, Dec 2, 2013	33.17	33.17	32.79	32.85
2124	AMEX	PEJ	Fri, Nov 29, 2013	33.35	33.50	33.14	33.20
2123	AMEX	PEJ	Wed, Nov 27, 2013	33.17	33.19	33.00	33.18
2122	AMEX	PEJ	Tue, Nov 26, 2013	33.00	33.10	32.85	33.01
2121	AMEX	PEJ	Mon, Nov 25, 2013	33.43	33.43	32.92	32.99
2120	AMEX	PEJ	Fri, Nov 22, 2013	33.32	33.32	33.04	33.17
2119	AMEX	PEJ	Thu, Nov 21, 2013	32.53	33.16	32.53	33.10
2118	AMEX	PEJ	Wed, Nov 20, 2013	32.67	32.76	32.38	32.46
2117	AMEX	PEJ	Tue, Nov 19, 2013	32.70	32.84	32.50	32.53
2116	AMEX	PEJ	Mon, Nov 18, 2013	33.27	33.27	32.70	32.80
2115	AMEX	PEJ	Fri, Nov 15, 2013	33.28	33.28	33.05	33.14
2114	AMEX	PEJ	Thu, Nov 14, 2013	33.13	33.15	32.87	33.05
2113	AMEX	PEJ	Wed, Nov 13, 2013	32.70	33.13	32.60	33.12
2112	AMEX	PEJ	Tue, Nov 12, 2013	32.77	32.77	32.60	32.74
2111	AMEX	PEJ	Mon, Nov 11, 2013	32.73	32.82	32.64	32.66
2110	AMEX	PEJ	Fri, Nov 8, 2013	32.11	32.64	32.11	32.59
2109	AMEX	PEJ	Thu, Nov 7, 2013	33.15	33.15	31.97	32.03
2108	AMEX	PEJ	Wed, Nov 6, 2013	33.43	33.51	33.00	33.08
2107	AMEX	PEJ	Tue, Nov 5, 2013	33.14	33.42	32.86	33.36
2106	AMEX	PEJ	Mon, Nov 4, 2013	33.24	33.38	32.96	33.22
2105	AMEX	PEJ	Fri, Nov 1, 2013	33.65	33.65	32.76	33.01
2104	AMEX	PEJ	Thu, Oct 31, 2013	32.95	33.23	32.69	33.10
2103	AMEX	PEJ	Wed, Oct 30, 2013	33.16	33.19	32.78	32.91
2102	AMEX	PEJ	Tue, Oct 29, 2013	33.04	33.04	32.79	33.01
2101	AMEX	PEJ	Mon, Oct 28, 2013	32.99	32.99	32.70	32.78
2100	AMEX	PEJ	Fri, Oct 25, 2013	32.89	32.94	32.70	32.88
2099	AMEX	PEJ	Thu, Oct 24, 2013	32.69	32.83	32.53	32.81
2098	AMEX	PEJ	Wed, Oct 23, 2013	32.77	32.80	32.39	32.50
2097	AMEX	PEJ	Tue, Oct 22, 2013	32.65	32.80	32.44	32.76
2096	AMEX	PEJ	Mon, Oct 21, 2013	32.61	32.62	32.46	32.57
2095	AMEX	PEJ	Fri, Oct 18, 2013	32.36	32.54	32.26	32.53
2094	AMEX	PEJ	Thu, Oct 17, 2013	31.80	31.98	31.67	31.97
2093	AMEX	PEJ	Wed, Oct 16, 2013	31.63	31.87	31.63	31.84
2092	AMEX	PEJ	Tue, Oct 15, 2013	31.69	31.69	31.36	31.42
2091	AMEX	PEJ	Mon, Oct 14, 2013	31.61	31.78	31.42	31.75
2090	AMEX	PEJ	Fri, Oct 11, 2013	31.59	31.75	31.32	31.66
2089	AMEX	PEJ	Thu, Oct 10, 2013	30.91	31.40	30.91	31.35
2088	AMEX	PEJ	Wed, Oct 9, 2013	30.85	30.87	30.47	30.74
2087	AMEX	PEJ	Tue, Oct 8, 2013	31.37	31.40	30.82	30.83
2086	AMEX	PEJ	Mon, Oct 7, 2013	31.37	31.45	31.31	31.31
2085	AMEX	PEJ	Fri, Oct 4, 2013	31.40	31.68	31.11	31.64
2084	AMEX	PEJ	Thu, Oct 3, 2013	31.70	31.88	31.23	31.47
2083	AMEX	PEJ	Wed, Oct 2, 2013	31.84	31.86	31.62	31.82
2082	AMEX	PEJ	Tue, Oct 1, 2013	31.70	31.88	31.48	31.88
2081	AMEX	PEJ	Mon, Sep 30, 2013	31.35	31.50	31.04	31.46
2080	AMEX	PEJ	Fri, Sep 27, 2013	31.34	31.57	31.34	31.56
2079	AMEX	PEJ	Thu, Sep 26, 2013	31.47	31.55	31.29	31.55
2078	AMEX	PEJ	Wed, Sep 25, 2013	31.38	31.38	31.14	31.20
2077	AMEX	PEJ	Tue, Sep 24, 2013	31.62	31.62	31.15	31.23
2076	AMEX	PEJ	Mon, Sep 23, 2013	31.56	31.56	30.95	31.18
2075	AMEX	PEJ	Fri, Sep 20, 2013	31.69	31.73	31.41	31.42
2074	AMEX	PEJ	Thu, Sep 19, 2013	31.86	31.87	31.60	31.66
2073	AMEX	PEJ	Wed, Sep 18, 2013	31.40	31.70	31.21	31.64
2072	AMEX	PEJ	Tue, Sep 17, 2013	31.31	31.44	31.25	31.43
2071	AMEX	PEJ	Mon, Sep 16, 2013	31.55	31.55	31.11	31.15
2070	AMEX	PEJ	Fri, Sep 13, 2013	30.85	31.07	30.80	31.07
2069	AMEX	PEJ	Thu, Sep 12, 2013	30.86	31.02	30.82	30.86
2068	AMEX	PEJ	Wed, Sep 11, 2013	30.85	30.86	30.64	30.80
2067	AMEX	PEJ	Tue, Sep 10, 2013	30.69	30.83	30.51	30.82
2066	AMEX	PEJ	Mon, Sep 9, 2013	30.31	30.42	30.30	30.41
2065	AMEX	PEJ	Fri, Sep 6, 2013	30.20	30.24	29.89	30.16
2064	AMEX	PEJ	Thu, Sep 5, 2013	30.13	30.21	30.13	30.15
2063	AMEX	PEJ	Wed, Sep 4, 2013	29.91	30.12	29.80	30.06
2062	AMEX	PEJ	Tue, Sep 3, 2013	30.19	30.19	29.75	29.86
2061	AMEX	PEJ	Fri, Aug 30, 2013	30.08	30.08	29.70	29.74
2060	AMEX	PEJ	Thu, Aug 29, 2013	29.93	30.24	29.93	30.13
2059	AMEX	PEJ	Wed, Aug 28, 2013	29.65	29.96	29.64	29.82
2058	AMEX	PEJ	Tue, Aug 27, 2013	30.08	30.17	29.29	29.73
2057	AMEX	PEJ	Mon, Aug 26, 2013	30.66	30.76	30.46	30.49
2056	AMEX	PEJ	Fri, Aug 23, 2013	30.67	30.67	30.45	30.54
2055	AMEX	PEJ	Thu, Aug 22, 2013	30.19	30.68	30.19	30.51
2054	AMEX	PEJ	Wed, Aug 21, 2013	30.19	30.32	29.99	30.06
2053	AMEX	PEJ	Tue, Aug 20, 2013	29.83	30.35	29.83	30.29
2052	AMEX	PEJ	Mon, Aug 19, 2013	30.02	30.08	29.86	29.86
2051	AMEX	PEJ	Fri, Aug 16, 2013	29.88	30.16	29.88	29.93
2050	AMEX	PEJ	Thu, Aug 15, 2013	30.22	30.27	29.91	29.95
2049	AMEX	PEJ	Wed, Aug 14, 2013	30.44	30.61	30.41	30.42
2048	AMEX	PEJ	Tue, Aug 13, 2013	30.66	30.66	30.26	30.55
2047	AMEX	PEJ	Mon, Aug 12, 2013	30.63	30.77	30.51	30.59
2046	AMEX	PEJ	Fri, Aug 9, 2013	30.84	30.84	30.58	30.64
2045	AMEX	PEJ	Thu, Aug 8, 2013	30.49	30.88	30.47	30.77
2044	AMEX	PEJ	Wed, Aug 7, 2013	30.34	30.41	30.14	30.22
2043	AMEX	PEJ	Tue, Aug 6, 2013	30.75	30.75	30.29	30.38
2042	AMEX	PEJ	Mon, Aug 5, 2013	30.77	30.77	30.61	30.70
2041	AMEX	PEJ	Fri, Aug 2, 2013	30.47	30.72	30.42	30.71
2040	AMEX	PEJ	Thu, Aug 1, 2013	30.05	30.52	30.02	30.47
2039	AMEX	PEJ	Wed, Jul 31, 2013	29.87	30.08	29.86	29.86
2038	AMEX	PEJ	Tue, Jul 30, 2013	29.78	29.87	29.73	29.80
2037	AMEX	PEJ	Mon, Jul 29, 2013	29.59	29.81	29.56	29.62
2036	AMEX	PEJ	Fri, Jul 26, 2013	29.51	29.77	29.49	29.77
2035	AMEX	PEJ	Thu, Jul 25, 2013	29.39	29.53	29.25	29.51
2034	AMEX	PEJ	Wed, Jul 24, 2013	29.53	29.71	29.31	29.36
2033	AMEX	PEJ	Tue, Jul 23, 2013	29.90	29.93	29.52	29.55
2032	AMEX	PEJ	Mon, Jul 22, 2013	29.95	29.95	29.77	29.88
2031	AMEX	PEJ	Fri, Jul 19, 2013	30.26	30.26	29.81	29.93
2030	AMEX	PEJ	Thu, Jul 18, 2013	30.06	30.25	30.05	30.17
2029	AMEX	PEJ	Wed, Jul 17, 2013	30.10	30.10	29.82	29.92
2028	AMEX	PEJ	Tue, Jul 16, 2013	30.08	30.08	29.80	29.93
2027	AMEX	PEJ	Mon, Jul 15, 2013	30.14	30.14	29.89	29.97
2026	AMEX	PEJ	Fri, Jul 12, 2013	29.96	29.96	29.68	29.94
2025	AMEX	PEJ	Thu, Jul 11, 2013	29.85	29.87	29.73	29.85
2024	AMEX	PEJ	Wed, Jul 10, 2013	29.53	29.53	29.30	29.46
2023	AMEX	PEJ	Tue, Jul 9, 2013	29.32	29.48	29.22	29.44
2022	AMEX	PEJ	Mon, Jul 8, 2013	29.29	29.35	29.16	29.22
2021	AMEX	PEJ	Fri, Jul 5, 2013	28.84	29.06	28.73	29.06
2020	AMEX	PEJ	Wed, Jul 3, 2013	28.47	28.69	28.41	28.60
2019	AMEX	PEJ	Tue, Jul 2, 2013	28.40	28.63	28.40	28.54
2018	AMEX	PEJ	Mon, Jul 1, 2013	28.12	28.51	28.12	28.43
2017	AMEX	PEJ	Fri, Jun 28, 2013	27.97	28.11	27.90	27.96
2016	AMEX	PEJ	Thu, Jun 27, 2013	27.88	28.02	27.87	27.99
2015	AMEX	PEJ	Wed, Jun 26, 2013	27.50	27.68	27.49	27.64
2014	AMEX	PEJ	Tue, Jun 25, 2013	27.20	27.39	27.20	27.28
2013	AMEX	PEJ	Mon, Jun 24, 2013	26.98	27.17	26.68	26.99
2012	AMEX	PEJ	Fri, Jun 21, 2013	27.69	27.75	27.19	27.38
2011	AMEX	PEJ	Thu, Jun 20, 2013	28.34	28.34	27.59	27.71
2010	AMEX	PEJ	Wed, Jun 19, 2013	28.88	28.88	28.54	28.54
2009	AMEX	PEJ	Tue, Jun 18, 2013	28.62	28.82	28.55	28.77
2008	AMEX	PEJ	Mon, Jun 17, 2013	28.31	28.55	28.27	28.38
2007	AMEX	PEJ	Fri, Jun 14, 2013	28.20	28.33	28.12	28.23
2006	AMEX	PEJ	Thu, Jun 13, 2013	27.80	28.34	27.77	28.29
2005	AMEX	PEJ	Wed, Jun 12, 2013	28.48	28.48	27.78	27.85
2004	AMEX	PEJ	Tue, Jun 11, 2013	28.46	28.48	28.10	28.17
2003	AMEX	PEJ	Mon, Jun 10, 2013	28.50	28.66	28.44	28.46
2002	AMEX	PEJ	Fri, Jun 7, 2013	28.50	28.50	28.08	28.46
2001	AMEX	PEJ	Thu, Jun 6, 2013	27.69	27.92	27.54	27.92
2000	AMEX	PEJ	Wed, Jun 5, 2013	28.11	28.14	27.67	27.69
1999	AMEX	PEJ	Tue, Jun 4, 2013	28.55	28.55	28.05	28.22
1998	AMEX	PEJ	Mon, Jun 3, 2013	28.32	28.38	28.02	28.38
1997	AMEX	PEJ	Fri, May 31, 2013	28.41	28.72	28.02	28.36
1996	AMEX	PEJ	Thu, May 30, 2013	28.34	28.51	28.34	28.41
1995	AMEX	PEJ	Wed, May 29, 2013	28.55	28.55	28.24	28.31
1994	AMEX	PEJ	Tue, May 28, 2013	28.48	28.72	28.48	28.70
1993	AMEX	PEJ	Fri, May 24, 2013	27.92	28.19	27.88	28.15
1992	AMEX	PEJ	Thu, May 23, 2013	27.65	28.11	27.59	28.10
1991	AMEX	PEJ	Wed, May 22, 2013	28.23	28.44	27.83	27.94
1990	AMEX	PEJ	Tue, May 21, 2013	28.16	28.26	28.06	28.17
1989	AMEX	PEJ	Mon, May 20, 2013	28.18	28.23	28.07	28.11
1988	AMEX	PEJ	Fri, May 17, 2013	28.09	28.17	28.04	28.17
1987	AMEX	PEJ	Thu, May 16, 2013	28.24	28.34	27.96	27.97
1986	AMEX	PEJ	Wed, May 15, 2013	28.45	28.45	28.26	28.34
1985	AMEX	PEJ	Tue, May 14, 2013	28.14	28.28	28.13	28.28
1984	AMEX	PEJ	Mon, May 13, 2013	27.79	28.25	27.79	28.01
1983	AMEX	PEJ	Fri, May 10, 2013	28.01	28.28	27.93	28.16
1982	AMEX	PEJ	Thu, May 9, 2013	28.08	28.08	27.80	27.86
1981	AMEX	PEJ	Wed, May 8, 2013	27.97	27.98	27.79	27.93
1980	AMEX	PEJ	Tue, May 7, 2013	27.99	28.01	27.75	28.00
1979	AMEX	PEJ	Mon, May 6, 2013	27.91	27.91	27.75	27.83
1978	AMEX	PEJ	Fri, May 3, 2013	27.78	27.85	27.56	27.73
1977	AMEX	PEJ	Thu, May 2, 2013	27.28	27.51	27.19	27.42
1976	AMEX	PEJ	Wed, May 1, 2013	27.20	27.20	27.05	27.09
1975	AMEX	PEJ	Tue, Apr 30, 2013	27.05	27.27	27.05	27.23
1974	AMEX	PEJ	Mon, Apr 29, 2013	27.11	27.11	26.92	26.95
1973	AMEX	PEJ	Fri, Apr 26, 2013	27.05	27.05	26.88	26.99
1972	AMEX	PEJ	Thu, Apr 25, 2013	27.09	27.14	27.09	27.12
1971	AMEX	PEJ	Wed, Apr 24, 2013	26.92	26.97	26.73	26.75
1970	AMEX	PEJ	Tue, Apr 23, 2013	26.75	26.84	26.62	26.84
1969	AMEX	PEJ	Mon, Apr 22, 2013	26.63	26.63	26.25	26.55
1968	AMEX	PEJ	Fri, Apr 19, 2013	26.09	26.46	26.09	26.46
1967	AMEX	PEJ	Thu, Apr 18, 2013	26.28	26.28	25.94	26.05
1966	AMEX	PEJ	Wed, Apr 17, 2013	26.45	26.47	26.13	26.30
1965	AMEX	PEJ	Tue, Apr 16, 2013	26.27	26.62	26.27	26.62
1964	AMEX	PEJ	Mon, Apr 15, 2013	26.80	26.80	26.10	26.21
1963	AMEX	PEJ	Fri, Apr 12, 2013	27.07	27.07	26.77	26.98
1962	AMEX	PEJ	Thu, Apr 11, 2013	26.85	26.98	26.69	26.91
1961	AMEX	PEJ	Wed, Apr 10, 2013	26.44	26.78	26.44	26.74
1960	AMEX	PEJ	Tue, Apr 9, 2013	26.55	26.55	26.32	26.49
1959	AMEX	PEJ	Mon, Apr 8, 2013	26.21	26.41	26.20	26.41
1958	AMEX	PEJ	Fri, Apr 5, 2013	25.90	26.19	25.70	26.17
1957	AMEX	PEJ	Thu, Apr 4, 2013	26.06	26.19	26.06	26.19
1956	AMEX	PEJ	Wed, Apr 3, 2013	26.42	26.44	25.93	26.02
1955	AMEX	PEJ	Tue, Apr 2, 2013	26.67	26.67	26.36	26.38
1954	AMEX	PEJ	Mon, Apr 1, 2013	26.68	26.68	26.30	26.32
1953	AMEX	PEJ	Thu, Mar 28, 2013	26.50	26.62	26.46	26.56
1952	AMEX	PEJ	Wed, Mar 27, 2013	26.26	26.43	26.19	26.42
1951	AMEX	PEJ	Tue, Mar 26, 2013	26.22	26.44	26.22	26.40
1950	AMEX	PEJ	Mon, Mar 25, 2013	26.43	26.43	26.05	26.19
1949	AMEX	PEJ	Fri, Mar 22, 2013	26.19	26.24	26.00	26.22
1948	AMEX	PEJ	Thu, Mar 21, 2013	26.13	26.16	25.93	26.02
1947	AMEX	PEJ	Wed, Mar 20, 2013	26.11	26.24	26.08	26.24
1946	AMEX	PEJ	Tue, Mar 19, 2013	26.20	26.20	25.74	25.95
1945	AMEX	PEJ	Mon, Mar 18, 2013	26.04	26.10	25.74	26.04
1944	AMEX	PEJ	Fri, Mar 15, 2013	26.18	26.24	26.07	26.19
1943	AMEX	PEJ	Thu, Mar 14, 2013	26.24	26.32	26.15	26.31
1942	AMEX	PEJ	Wed, Mar 13, 2013	26.05	26.11	25.96	26.08
1941	AMEX	PEJ	Tue, Mar 12, 2013	25.97	26.02	25.85	25.89
1940	AMEX	PEJ	Mon, Mar 11, 2013	26.10	26.10	25.94	26.01
1939	AMEX	PEJ	Fri, Mar 8, 2013	25.94	26.04	25.79	26.01
1938	AMEX	PEJ	Thu, Mar 7, 2013	25.65	25.77	25.65	25.76
1937	AMEX	PEJ	Wed, Mar 6, 2013	25.75	25.87	25.58	25.58
1936	AMEX	PEJ	Tue, Mar 5, 2013	25.56	25.70	25.47	25.67
1935	AMEX	PEJ	Mon, Mar 4, 2013	25.14	25.31	25.06	25.31
1934	AMEX	PEJ	Fri, Mar 1, 2013	24.77	25.07	24.77	25.07
1933	AMEX	PEJ	Thu, Feb 28, 2013	24.86	25.03	24.79	24.97
1932	AMEX	PEJ	Wed, Feb 27, 2013	24.67	25.00	24.55	24.87
1931	AMEX	PEJ	Tue, Feb 26, 2013	24.49	24.60	24.36	24.53
1930	AMEX	PEJ	Mon, Feb 25, 2013	24.90	24.95	24.43	24.43
1929	AMEX	PEJ	Fri, Feb 22, 2013	24.92	24.92	24.62	24.81
1928	AMEX	PEJ	Thu, Feb 21, 2013	24.73	24.74	24.58	24.74
1927	AMEX	PEJ	Wed, Feb 20, 2013	25.41	25.41	24.89	24.93
1926	AMEX	PEJ	Tue, Feb 19, 2013	25.14	25.28	25.13	25.26
1925	AMEX	PEJ	Fri, Feb 15, 2013	25.40	25.40	25.12	25.19
1924	AMEX	PEJ	Thu, Feb 14, 2013	25.14	25.25	25.13	25.25
1923	AMEX	PEJ	Wed, Feb 13, 2013	25.49	25.49	25.20	25.27
1922	AMEX	PEJ	Tue, Feb 12, 2013	25.17	25.36	25.17	25.33
1921	AMEX	PEJ	Mon, Feb 11, 2013	25.34	25.34	25.13	25.24
1920	AMEX	PEJ	Fri, Feb 8, 2013	25.09	25.17	25.09	25.16
1919	AMEX	PEJ	Thu, Feb 7, 2013	24.82	24.90	24.74	24.89
1918	AMEX	PEJ	Wed, Feb 6, 2013	24.72	25.00	24.72	24.96
1917	AMEX	PEJ	Tue, Feb 5, 2013	24.80	24.88	24.70	24.79
1916	AMEX	PEJ	Mon, Feb 4, 2013	25.00	25.00	24.63	24.65
1915	AMEX	PEJ	Fri, Feb 1, 2013	24.76	25.03	24.76	25.03
1914	AMEX	PEJ	Thu, Jan 31, 2013	24.48	24.71	24.48	24.70
1913	AMEX	PEJ	Wed, Jan 30, 2013	24.55	24.61	24.41	24.44
1912	AMEX	PEJ	Tue, Jan 29, 2013	24.49	24.57	24.44	24.51
1911	AMEX	PEJ	Mon, Jan 28, 2013	24.69	24.69	24.44	24.59
1910	AMEX	PEJ	Fri, Jan 25, 2013	24.66	24.66	24.50	24.56
1909	AMEX	PEJ	Thu, Jan 24, 2013	24.44	24.64	24.44	24.53
1908	AMEX	PEJ	Wed, Jan 23, 2013	24.50	24.50	24.35	24.44
1907	AMEX	PEJ	Tue, Jan 22, 2013	24.38	24.46	24.23	24.46
1906	AMEX	PEJ	Fri, Jan 18, 2013	24.35	24.35	24.14	24.25
1905	AMEX	PEJ	Thu, Jan 17, 2013	24.09	24.27	24.07	24.25
1904	AMEX	PEJ	Wed, Jan 16, 2013	24.09	24.09	23.94	23.97
1903	AMEX	PEJ	Tue, Jan 15, 2013	24.19	24.19	23.96	24.09
1902	AMEX	PEJ	Mon, Jan 14, 2013	24.21	24.21	24.11	24.12
1901	AMEX	PEJ	Fri, Jan 11, 2013	24.15	24.15	23.95	24.06
1900	AMEX	PEJ	Thu, Jan 10, 2013	24.38	24.38	23.86	24.04
1899	AMEX	PEJ	Wed, Jan 9, 2013	23.95	24.03	23.95	23.98
1898	AMEX	PEJ	Tue, Jan 8, 2013	23.84	23.88	23.71	23.81
1897	AMEX	PEJ	Mon, Jan 7, 2013	23.92	23.92	23.75	23.85
1896	AMEX	PEJ	Fri, Jan 4, 2013	23.90	24.03	23.81	24.02
1895	AMEX	PEJ	Thu, Jan 3, 2013	23.75	23.95	23.74	23.78
1894	AMEX	PEJ	Wed, Jan 2, 2013	23.39	23.65	23.39	23.65
1893	AMEX	PEJ	Mon, Dec 31, 2012	22.42	22.95	22.38	22.95
1892	AMEX	PEJ	Fri, Dec 28, 2012	22.64	22.65	22.44	22.44
1891	AMEX	PEJ	Thu, Dec 27, 2012	22.52	22.65	22.36	22.65
1890	AMEX	PEJ	Wed, Dec 26, 2012	22.81	22.81	22.54	22.56
1889	AMEX	PEJ	Mon, Dec 24, 2012	22.79	22.83	22.79	22.80
1888	AMEX	PEJ	Fri, Dec 21, 2012	22.81	22.85	22.72	22.85
1887	AMEX	PEJ	Thu, Dec 20, 2012	22.88	22.96	22.81	22.94
1886	AMEX	PEJ	Wed, Dec 19, 2012	23.22	23.22	22.93	22.93
1885	AMEX	PEJ	Tue, Dec 18, 2012	22.89	23.09	22.89	23.09
1884	AMEX	PEJ	Mon, Dec 17, 2012	22.53	22.78	22.53	22.78
1883	AMEX	PEJ	Fri, Dec 14, 2012	22.44	22.53	22.41	22.41
1882	AMEX	PEJ	Thu, Dec 13, 2012	22.56	22.56	22.41	22.45
1881	AMEX	PEJ	Wed, Dec 12, 2012	22.59	22.66	22.47	22.51
1880	AMEX	PEJ	Tue, Dec 11, 2012	22.49	22.57	22.47	22.51
1879	AMEX	PEJ	Mon, Dec 10, 2012	22.39	22.42	22.36	22.39
1878	AMEX	PEJ	Fri, Dec 7, 2012	22.36	22.44	22.33	22.36
1877	AMEX	PEJ	Thu, Dec 6, 2012	22.25	22.34	22.25	22.32
1876	AMEX	PEJ	Wed, Dec 5, 2012	22.16	22.26	22.13	22.24
1875	AMEX	PEJ	Tue, Dec 4, 2012	22.39	22.39	22.20	22.25
1874	AMEX	PEJ	Mon, Dec 3, 2012	22.64	22.64	22.43	22.51
1873	AMEX	PEJ	Fri, Nov 30, 2012	22.58	22.68	22.56	22.62
1872	AMEX	PEJ	Thu, Nov 29, 2012	22.76	22.84	22.66	22.79
1871	AMEX	PEJ	Wed, Nov 28, 2012	22.32	22.61	22.31	22.61
1870	AMEX	PEJ	Tue, Nov 27, 2012	22.26	22.53	22.26	22.42
1869	AMEX	PEJ	Mon, Nov 26, 2012	22.57	22.57	22.32	22.39
1868	AMEX	PEJ	Fri, Nov 23, 2012	22.56	22.56	22.39	22.42
1867	AMEX	PEJ	Wed, Nov 21, 2012	22.40	22.40	22.21	22.29
1866	AMEX	PEJ	Tue, Nov 20, 2012	22.17	22.24	22.08	22.24
1865	AMEX	PEJ	Mon, Nov 19, 2012	22.04	22.09	21.92	22.09
1864	AMEX	PEJ	Fri, Nov 16, 2012	21.41	21.52	21.30	21.51
1863	AMEX	PEJ	Thu, Nov 15, 2012	21.36	21.47	21.24	21.39
1862	AMEX	PEJ	Wed, Nov 14, 2012	21.95	21.95	21.36	21.38
1861	AMEX	PEJ	Tue, Nov 13, 2012	21.89	22.06	21.89	21.92
1860	AMEX	PEJ	Mon, Nov 12, 2012	22.08	22.08	21.93	21.93
1859	AMEX	PEJ	Fri, Nov 9, 2012	21.90	22.13	21.90	22.03
1858	AMEX	PEJ	Thu, Nov 8, 2012	22.37	22.37	21.96	21.97
1857	AMEX	PEJ	Wed, Nov 7, 2012	22.63	22.63	22.14	22.41
1856	AMEX	PEJ	Tue, Nov 6, 2012	22.49	22.66	22.48	22.66
1855	AMEX	PEJ	Mon, Nov 5, 2012	22.47	22.53	22.28	22.53
1854	AMEX	PEJ	Fri, Nov 2, 2012	22.71	22.73	22.41	22.41
1853	AMEX	PEJ	Thu, Nov 1, 2012	22.34	22.62	22.34	22.59
1852	AMEX	PEJ	Wed, Oct 31, 2012	22.33	22.33	22.07	22.30
1851	AMEX	PEJ	Fri, Oct 26, 2012	22.24	22.26	22.07	22.22
1850	AMEX	PEJ	Thu, Oct 25, 2012	22.45	22.47	22.12	22.20
1849	AMEX	PEJ	Wed, Oct 24, 2012	22.55	22.55	22.24	22.26
1848	AMEX	PEJ	Tue, Oct 23, 2012	22.50	22.51	22.32	22.51
1847	AMEX	PEJ	Mon, Oct 22, 2012	22.64	22.76	22.60	22.76
1846	AMEX	PEJ	Fri, Oct 19, 2012	23.23	23.23	22.62	22.72
1845	AMEX	PEJ	Thu, Oct 18, 2012	23.10	23.27	23.10	23.21
1844	AMEX	PEJ	Wed, Oct 17, 2012	22.98	23.22	22.98	23.12
1843	AMEX	PEJ	Tue, Oct 16, 2012	22.93	23.03	22.92	22.99
1842	AMEX	PEJ	Mon, Oct 15, 2012	22.58	22.78	22.57	22.76
1841	AMEX	PEJ	Fri, Oct 12, 2012	22.67	22.70	22.54	22.60
1840	AMEX	PEJ	Thu, Oct 11, 2012	22.81	22.81	22.57	22.67
1839	AMEX	PEJ	Wed, Oct 10, 2012	22.56	22.70	22.55	22.63
1838	AMEX	PEJ	Tue, Oct 9, 2012	22.58	22.84	22.57	22.58
1837	AMEX	PEJ	Mon, Oct 8, 2012	22.85	22.88	22.76	22.86
1836	AMEX	PEJ	Fri, Oct 5, 2012	23.05	23.05	22.89	22.89
1835	AMEX	PEJ	Thu, Oct 4, 2012	22.82	23.01	22.82	22.99
1834	AMEX	PEJ	Wed, Oct 3, 2012	22.94	22.94	22.79	22.82
1833	AMEX	PEJ	Tue, Oct 2, 2012	22.89	22.89	22.72	22.78
1832	AMEX	PEJ	Mon, Oct 1, 2012	22.92	22.98	22.85	22.88
1831	AMEX	PEJ	Fri, Sep 28, 2012	22.80	22.87	22.68	22.85
1830	AMEX	PEJ	Thu, Sep 27, 2012	22.60	22.93	22.60	22.86
1829	AMEX	PEJ	Wed, Sep 26, 2012	22.60	22.62	22.43	22.52
1828	AMEX	PEJ	Tue, Sep 25, 2012	22.96	23.09	22.68	22.68
1827	AMEX	PEJ	Mon, Sep 24, 2012	23.01	23.02	22.89	22.95
1826	AMEX	PEJ	Fri, Sep 21, 2012	23.04	23.17	23.04	23.04
1825	AMEX	PEJ	Thu, Sep 20, 2012	22.77	22.95	22.77	22.95
1824	AMEX	PEJ	Wed, Sep 19, 2012	22.83	23.05	22.78	22.98
1823	AMEX	PEJ	Tue, Sep 18, 2012	22.79	22.80	22.70	22.78
1822	AMEX	PEJ	Mon, Sep 17, 2012	22.80	22.82	22.68	22.80
1821	AMEX	PEJ	Fri, Sep 14, 2012	22.78	22.96	22.76	22.78
1820	AMEX	PEJ	Thu, Sep 13, 2012	22.45	22.81	22.42	22.74
1819	AMEX	PEJ	Wed, Sep 12, 2012	22.34	22.41	22.31	22.40
1818	AMEX	PEJ	Tue, Sep 11, 2012	22.30	22.36	22.25	22.31
1817	AMEX	PEJ	Mon, Sep 10, 2012	22.24	22.32	22.23	22.25
1816	AMEX	PEJ	Fri, Sep 7, 2012	22.12	22.31	22.12	22.29
1815	AMEX	PEJ	Thu, Sep 6, 2012	21.77	22.14	21.77	22.11
1814	AMEX	PEJ	Wed, Sep 5, 2012	21.71	21.78	21.67	21.67
1813	AMEX	PEJ	Tue, Sep 4, 2012	21.57	21.68	21.48	21.68
1812	AMEX	PEJ	Fri, Aug 31, 2012	21.79	21.79	21.68	21.74
1811	AMEX	PEJ	Thu, Aug 30, 2012	21.72	21.77	21.65	21.70
1810	AMEX	PEJ	Wed, Aug 29, 2012	21.68	21.88	21.68	21.85
1809	AMEX	PEJ	Tue, Aug 28, 2012	21.61	21.73	21.61	21.71
1808	AMEX	PEJ	Mon, Aug 27, 2012	21.72	21.72	21.62	21.65
1807	AMEX	PEJ	Fri, Aug 24, 2012	21.47	21.65	21.46	21.60
1806	AMEX	PEJ	Thu, Aug 23, 2012	21.54	21.59	21.48	21.51
1805	AMEX	PEJ	Wed, Aug 22, 2012	21.61	21.70	21.55	21.62
1804	AMEX	PEJ	Tue, Aug 21, 2012	21.88	21.90	21.65	21.66
1803	AMEX	PEJ	Mon, Aug 20, 2012	21.84	21.84	21.67	21.71
1802	AMEX	PEJ	Fri, Aug 17, 2012	21.80	21.84	21.76	21.84
1801	AMEX	PEJ	Thu, Aug 16, 2012	21.55	21.81	21.55	21.72
1800	AMEX	PEJ	Wed, Aug 15, 2012	21.50	21.57	21.49	21.55
1799	AMEX	PEJ	Tue, Aug 14, 2012	21.53	21.55	21.35	21.41
1798	AMEX	PEJ	Mon, Aug 13, 2012	21.42	21.47	21.34	21.43
1797	AMEX	PEJ	Fri, Aug 10, 2012	21.52	21.57	21.43	21.51
1796	AMEX	PEJ	Thu, Aug 9, 2012	21.61	21.71	21.56	21.57
1795	AMEX	PEJ	Wed, Aug 8, 2012	21.65	21.67	21.56	21.60
1794	AMEX	PEJ	Tue, Aug 7, 2012	21.73	21.95	21.73	21.86
1793	AMEX	PEJ	Mon, Aug 6, 2012	21.48	21.64	21.47	21.56
1792	AMEX	PEJ	Fri, Aug 3, 2012	21.46	21.56	21.46	21.46
1791	AMEX	PEJ	Thu, Aug 2, 2012	21.05	21.08	20.88	21.01
1790	AMEX	PEJ	Wed, Aug 1, 2012	21.40	21.40	20.98	20.98
1789	AMEX	PEJ	Tue, Jul 31, 2012	21.32	21.38	21.22	21.24
1788	AMEX	PEJ	Mon, Jul 30, 2012	21.45	21.57	21.35	21.37
1787	AMEX	PEJ	Fri, Jul 27, 2012	21.18	21.53	21.13	21.44
1786	AMEX	PEJ	Thu, Jul 26, 2012	21.11	21.25	20.99	21.19
1785	AMEX	PEJ	Wed, Jul 25, 2012	20.86	20.93	20.81	20.84
1784	AMEX	PEJ	Tue, Jul 24, 2012	21.00	21.02	20.75	20.80
1783	AMEX	PEJ	Mon, Jul 23, 2012	21.24	21.24	20.83	21.07
1782	AMEX	PEJ	Fri, Jul 20, 2012	21.80	21.84	21.54	21.55
1781	AMEX	PEJ	Thu, Jul 19, 2012	21.93	22.14	21.91	21.98
1780	AMEX	PEJ	Wed, Jul 18, 2012	21.76	21.97	21.74	21.93
1779	AMEX	PEJ	Tue, Jul 17, 2012	21.65	21.92	21.65	21.83
1778	AMEX	PEJ	Mon, Jul 16, 2012	21.68	21.72	21.56	21.60
1777	AMEX	PEJ	Fri, Jul 13, 2012	21.46	21.72	21.46	21.72
1776	AMEX	PEJ	Thu, Jul 12, 2012	21.37	21.38	21.19	21.31
1775	AMEX	PEJ	Wed, Jul 11, 2012	21.69	21.69	21.46	21.57
1774	AMEX	PEJ	Tue, Jul 10, 2012	21.87	21.88	21.53	21.60
1773	AMEX	PEJ	Mon, Jul 9, 2012	21.85	21.85	21.69	21.75
1772	AMEX	PEJ	Fri, Jul 6, 2012	21.79	21.88	21.73	21.88
1771	AMEX	PEJ	Thu, Jul 5, 2012	21.91	22.07	21.77	21.98
1770	AMEX	PEJ	Tue, Jul 3, 2012	21.83	21.90	21.79	21.89
1769	AMEX	PEJ	Mon, Jul 2, 2012	21.77	21.85	21.65	21.85
1768	AMEX	PEJ	Fri, Jun 29, 2012	21.45	21.69	21.45	21.68
1767	AMEX	PEJ	Thu, Jun 28, 2012	21.16	21.23	20.93	21.15
1766	AMEX	PEJ	Wed, Jun 27, 2012	21.27	21.33	21.18	21.29
1765	AMEX	PEJ	Tue, Jun 26, 2012	21.19	21.31	21.04	21.22
1764	AMEX	PEJ	Mon, Jun 25, 2012	21.23	21.23	21.02	21.10
1763	AMEX	PEJ	Fri, Jun 22, 2012	21.33	21.44	21.33	21.44
1762	AMEX	PEJ	Thu, Jun 21, 2012	21.59	21.59	21.16	21.17
1761	AMEX	PEJ	Wed, Jun 20, 2012	21.61	21.72	21.47	21.59
1760	AMEX	PEJ	Tue, Jun 19, 2012	21.61	21.63	21.55	21.55
1759	AMEX	PEJ	Mon, Jun 18, 2012	21.00	21.30	21.00	21.29
1758	AMEX	PEJ	Fri, Jun 15, 2012	20.94	21.12	20.94	21.11
1757	AMEX	PEJ	Thu, Jun 14, 2012	20.68	21.13	20.68	21.02
1756	AMEX	PEJ	Wed, Jun 13, 2012	20.96	21.01	20.62	20.62
1755	AMEX	PEJ	Tue, Jun 12, 2012	20.92	21.04	20.80	21.03
1754	AMEX	PEJ	Mon, Jun 11, 2012	21.33	21.35	20.79	20.79
1753	AMEX	PEJ	Fri, Jun 8, 2012	20.93	21.22	20.85	21.19
1752	AMEX	PEJ	Thu, Jun 7, 2012	21.40	21.43	20.98	20.98
1751	AMEX	PEJ	Wed, Jun 6, 2012	20.80	21.08	20.80	21.05
1750	AMEX	PEJ	Tue, Jun 5, 2012	20.50	20.60	20.38	20.59
1749	AMEX	PEJ	Mon, Jun 4, 2012	20.58	20.60	20.25	20.55
1748	AMEX	PEJ	Fri, Jun 1, 2012	20.92	21.04	20.50	20.56
1747	AMEX	PEJ	Thu, May 31, 2012	21.40	21.55	21.17	21.43
1746	AMEX	PEJ	Wed, May 30, 2012	21.82	21.82	21.37	21.42
1745	AMEX	PEJ	Tue, May 29, 2012	21.66	21.78	21.50	21.69
1744	AMEX	PEJ	Fri, May 25, 2012	21.47	21.50	21.42	21.42
1743	AMEX	PEJ	Thu, May 24, 2012	21.52	21.52	21.26	21.42
1742	AMEX	PEJ	Wed, May 23, 2012	21.01	21.36	20.97	21.36
1741	AMEX	PEJ	Tue, May 22, 2012	21.23	21.39	21.11	21.18
1740	AMEX	PEJ	Mon, May 21, 2012	20.76	21.13	20.66	21.13
1739	AMEX	PEJ	Fri, May 18, 2012	20.91	21.13	20.68	20.71
1738	AMEX	PEJ	Thu, May 17, 2012	21.53	21.53	20.91	20.92
1737	AMEX	PEJ	Wed, May 16, 2012	21.62	21.80	21.62	21.66
1736	AMEX	PEJ	Tue, May 15, 2012	21.62	21.82	21.58	21.61
1735	AMEX	PEJ	Mon, May 14, 2012	21.83	21.83	21.45	21.52
1734	AMEX	PEJ	Fri, May 11, 2012	21.74	22.00	21.74	21.83
1733	AMEX	PEJ	Thu, May 10, 2012	21.84	21.90	21.70	21.81
1732	AMEX	PEJ	Wed, May 9, 2012	21.54	21.79	21.54	21.68
1731	AMEX	PEJ	Tue, May 8, 2012	21.80	21.83	21.42	21.77
1730	AMEX	PEJ	Mon, May 7, 2012	21.79	22.02	21.62	21.95
1729	AMEX	PEJ	Fri, May 4, 2012	22.28	22.28	21.83	21.91
1728	AMEX	PEJ	Thu, May 3, 2012	22.70	22.70	22.32	22.44
1727	AMEX	PEJ	Wed, May 2, 2012	22.23	22.58	22.23	22.57
1726	AMEX	PEJ	Tue, May 1, 2012	22.28	22.69	22.12	22.27
1725	AMEX	PEJ	Mon, Apr 30, 2012	22.41	22.41	22.18	22.23
1724	AMEX	PEJ	Fri, Apr 27, 2012	22.32	22.47	22.17	22.40
1723	AMEX	PEJ	Thu, Apr 26, 2012	22.12	22.37	22.05	22.29
1722	AMEX	PEJ	Wed, Apr 25, 2012	21.79	22.06	21.79	22.06
1721	AMEX	PEJ	Tue, Apr 24, 2012	21.67	21.80	21.52	21.55
1720	AMEX	PEJ	Mon, Apr 23, 2012	21.66	21.71	21.46	21.71
1719	AMEX	PEJ	Fri, Apr 20, 2012	21.77	22.01	21.77	21.86
1718	AMEX	PEJ	Thu, Apr 19, 2012	21.85	21.97	21.60	21.67
1717	AMEX	PEJ	Wed, Apr 18, 2012	21.82	22.00	21.82	21.91
1716	AMEX	PEJ	Tue, Apr 17, 2012	21.83	22.02	21.82	21.90
1715	AMEX	PEJ	Mon, Apr 16, 2012	21.94	22.02	21.65	21.70
1714	AMEX	PEJ	Fri, Apr 13, 2012	21.78	21.91	21.71	21.91
1713	AMEX	PEJ	Thu, Apr 12, 2012	21.56	21.80	21.56	21.79
1712	AMEX	PEJ	Wed, Apr 11, 2012	21.33	21.59	21.33	21.52
1711	AMEX	PEJ	Tue, Apr 10, 2012	21.63	21.63	21.08	21.13
1710	AMEX	PEJ	Mon, Apr 9, 2012	21.39	21.70	21.39	21.65
1709	AMEX	PEJ	Thu, Apr 5, 2012	21.65	21.91	21.60	21.91
1708	AMEX	PEJ	Wed, Apr 4, 2012	21.80	21.80	21.58	21.70
1707	AMEX	PEJ	Tue, Apr 3, 2012	21.96	22.05	21.78	21.96
1706	AMEX	PEJ	Mon, Apr 2, 2012	21.78	22.00	21.74	21.91
1705	AMEX	PEJ	Fri, Mar 30, 2012	21.90	21.92	21.75	21.89
1704	AMEX	PEJ	Thu, Mar 29, 2012	21.68	21.80	21.52	21.78
1703	AMEX	PEJ	Wed, Mar 28, 2012	21.89	21.93	21.65	21.76
1702	AMEX	PEJ	Tue, Mar 27, 2012	22.02	22.05	21.92	21.93
1701	AMEX	PEJ	Mon, Mar 26, 2012	21.90	22.02	21.82	22.02
1700	AMEX	PEJ	Fri, Mar 23, 2012	21.39	21.66	21.39	21.65
1699	AMEX	PEJ	Thu, Mar 22, 2012	21.53	21.62	21.47	21.62
1698	AMEX	PEJ	Wed, Mar 21, 2012	21.68	21.71	21.63	21.69
1697	AMEX	PEJ	Tue, Mar 20, 2012	21.71	21.71	21.57	21.67
1696	AMEX	PEJ	Mon, Mar 19, 2012	21.71	21.82	21.58	21.78
1695	AMEX	PEJ	Fri, Mar 16, 2012	21.63	21.63	21.56	21.59
1694	AMEX	PEJ	Thu, Mar 15, 2012	21.57	21.63	21.45	21.62
1693	AMEX	PEJ	Wed, Mar 14, 2012	21.63	21.72	21.47	21.54
1692	AMEX	PEJ	Tue, Mar 13, 2012	21.33	21.57	21.32	21.57
1691	AMEX	PEJ	Mon, Mar 12, 2012	21.23	21.29	21.10	21.13
1690	AMEX	PEJ	Fri, Mar 9, 2012	21.10	21.24	21.10	21.17
1689	AMEX	PEJ	Thu, Mar 8, 2012	20.88	21.06	20.87	21.06
1688	AMEX	PEJ	Wed, Mar 7, 2012	20.60	20.83	20.60	20.80
1687	AMEX	PEJ	Tue, Mar 6, 2012	20.62	20.62	20.43	20.49
1686	AMEX	PEJ	Mon, Mar 5, 2012	20.61	20.76	20.58	20.73
1685	AMEX	PEJ	Fri, Mar 2, 2012	20.80	20.80	20.61	20.65
1684	AMEX	PEJ	Thu, Mar 1, 2012	20.66	20.89	20.66	20.80
1683	AMEX	PEJ	Wed, Feb 29, 2012	20.78	20.84	20.67	20.67
1682	AMEX	PEJ	Tue, Feb 28, 2012	20.63	20.80	20.63	20.77
1681	AMEX	PEJ	Mon, Feb 27, 2012	20.41	20.57	20.30	20.50
1680	AMEX	PEJ	Fri, Feb 24, 2012	20.47	20.60	20.46	20.51
1679	AMEX	PEJ	Thu, Feb 23, 2012	20.47	20.55	20.42	20.52
1678	AMEX	PEJ	Wed, Feb 22, 2012	20.54	20.56	20.44	20.50
1677	AMEX	PEJ	Tue, Feb 21, 2012	20.97	20.97	20.57	20.64
1676	AMEX	PEJ	Fri, Feb 17, 2012	20.69	20.73	20.61	20.72
1675	AMEX	PEJ	Thu, Feb 16, 2012	20.32	20.57	20.32	20.57
1674	AMEX	PEJ	Wed, Feb 15, 2012	20.43	20.52	20.26	20.31
1673	AMEX	PEJ	Tue, Feb 14, 2012	20.45	20.48	20.37	20.48
1672	AMEX	PEJ	Mon, Feb 13, 2012	20.52	20.55	20.43	20.52
1671	AMEX	PEJ	Fri, Feb 10, 2012	20.12	20.36	20.12	20.31
1670	AMEX	PEJ	Thu, Feb 9, 2012	20.33	20.44	20.29	20.43
1669	AMEX	PEJ	Wed, Feb 8, 2012	20.42	20.50	20.30	20.35
1668	AMEX	PEJ	Tue, Feb 7, 2012	20.20	20.35	20.19	20.31
1667	AMEX	PEJ	Mon, Feb 6, 2012	20.17	20.27	20.17	20.25
1666	AMEX	PEJ	Fri, Feb 3, 2012	20.15	20.32	20.15	20.28
1665	AMEX	PEJ	Thu, Feb 2, 2012	19.86	19.94	19.77	19.93
1664	AMEX	PEJ	Wed, Feb 1, 2012	19.67	19.91	19.67	19.88
1663	AMEX	PEJ	Tue, Jan 31, 2012	19.78	19.80	19.58	19.62
1662	AMEX	PEJ	Mon, Jan 30, 2012	19.59	19.70	19.46	19.64
1661	AMEX	PEJ	Fri, Jan 27, 2012	19.62	19.73	19.49	19.72
1660	AMEX	PEJ	Thu, Jan 26, 2012	19.78	19.79	19.59	19.63
1659	AMEX	PEJ	Wed, Jan 25, 2012	19.58	19.71	19.55	19.70
1658	AMEX	PEJ	Tue, Jan 24, 2012	19.34	19.56	19.30	19.50
1657	AMEX	PEJ	Mon, Jan 23, 2012	19.64	19.67	19.45	19.53
1656	AMEX	PEJ	Fri, Jan 20, 2012	19.66	19.69	19.52	19.56
1655	AMEX	PEJ	Thu, Jan 19, 2012	19.59	19.69	19.58	19.69
1654	AMEX	PEJ	Wed, Jan 18, 2012	19.38	19.60	19.38	19.59
1653	AMEX	PEJ	Tue, Jan 17, 2012	19.41	19.47	19.28	19.30
1652	AMEX	PEJ	Fri, Jan 13, 2012	19.15	19.25	19.08	19.25
1651	AMEX	PEJ	Thu, Jan 12, 2012	19.24	19.26	19.07	19.26
1650	AMEX	PEJ	Wed, Jan 11, 2012	18.99	19.19	18.99	19.16
1649	AMEX	PEJ	Tue, Jan 10, 2012	19.00	19.04	18.93	19.02
1648	AMEX	PEJ	Mon, Jan 9, 2012	18.88	18.88	18.78	18.80
1647	AMEX	PEJ	Fri, Jan 6, 2012	18.81	18.92	18.73	18.81
1646	AMEX	PEJ	Thu, Jan 5, 2012	18.51	18.85	18.51	18.85
1645	AMEX	PEJ	Wed, Jan 4, 2012	18.63	18.79	18.57	18.75
1644	AMEX	PEJ	Tue, Jan 3, 2012	19.02	19.04	18.66	18.66
1643	AMEX	PEJ	Fri, Dec 30, 2011	18.85	18.85	18.68	18.69
1642	AMEX	PEJ	Thu, Dec 29, 2011	18.44	18.83	18.44	18.83
1641	AMEX	PEJ	Wed, Dec 28, 2011	18.73	18.79	18.62	18.64
1640	AMEX	PEJ	Tue, Dec 27, 2011	18.64	18.89	18.64	18.81
1639	AMEX	PEJ	Fri, Dec 23, 2011	18.58	18.68	18.57	18.67
1638	AMEX	PEJ	Thu, Dec 22, 2011	18.54	18.54	18.44	18.45
1637	AMEX	PEJ	Wed, Dec 21, 2011	18.25	18.50	18.25	18.42
1636	AMEX	PEJ	Tue, Dec 20, 2011	17.98	18.26	17.98	18.26
1635	AMEX	PEJ	Mon, Dec 19, 2011	18.09	18.09	17.68	17.70
1634	AMEX	PEJ	Fri, Dec 16, 2011	18.01	18.01	17.89	17.90
1633	AMEX	PEJ	Thu, Dec 15, 2011	17.91	18.00	17.80	17.89
1632	AMEX	PEJ	Wed, Dec 14, 2011	17.85	17.85	17.69	17.76
1631	AMEX	PEJ	Tue, Dec 13, 2011	18.54	18.54	17.99	18.01
1630	AMEX	PEJ	Mon, Dec 12, 2011	18.16	18.35	18.12	18.35
1629	AMEX	PEJ	Fri, Dec 9, 2011	18.14	18.46	18.01	18.40
1628	AMEX	PEJ	Thu, Dec 8, 2011	18.29	18.29	18.00	18.01
1627	AMEX	PEJ	Wed, Dec 7, 2011	18.21	18.43	18.05	18.40
1626	AMEX	PEJ	Tue, Dec 6, 2011	18.38	18.38	18.19	18.30
1625	AMEX	PEJ	Mon, Dec 5, 2011	18.48	18.48	18.26	18.36
1624	AMEX	PEJ	Fri, Dec 2, 2011	18.43	18.43	18.21	18.22
1623	AMEX	PEJ	Thu, Dec 1, 2011	18.14	18.28	18.13	18.15
1622	AMEX	PEJ	Wed, Nov 30, 2011	18.05	18.25	18.05	18.25
1621	AMEX	PEJ	Tue, Nov 29, 2011	17.67	17.87	17.67	17.68
1620	AMEX	PEJ	Mon, Nov 28, 2011	17.43	17.77	17.43	17.68
1619	AMEX	PEJ	Fri, Nov 25, 2011	17.16	17.22	17.01	17.01
1618	AMEX	PEJ	Wed, Nov 23, 2011	17.38	17.43	17.12	17.12
1617	AMEX	PEJ	Tue, Nov 22, 2011	17.54	17.73	17.43	17.58
1616	AMEX	PEJ	Mon, Nov 21, 2011	17.59	17.70	17.47	17.59
1615	AMEX	PEJ	Fri, Nov 18, 2011	18.05	18.05	17.83	17.90
1614	AMEX	PEJ	Thu, Nov 17, 2011	18.16	18.19	17.86	17.95
1613	AMEX	PEJ	Wed, Nov 16, 2011	18.37	18.47	18.13	18.16
1612	AMEX	PEJ	Tue, Nov 15, 2011	18.35	18.63	18.23	18.57
1611	AMEX	PEJ	Mon, Nov 14, 2011	18.53	18.64	18.32	18.39
1610	AMEX	PEJ	Fri, Nov 11, 2011	18.56	18.61	18.32	18.58
1609	AMEX	PEJ	Thu, Nov 10, 2011	18.46	18.46	17.87	18.14
1608	AMEX	PEJ	Wed, Nov 9, 2011	18.51	18.51	18.00	18.05
1607	AMEX	PEJ	Tue, Nov 8, 2011	18.68	18.72	18.33	18.72
1606	AMEX	PEJ	Mon, Nov 7, 2011	18.58	18.58	18.22	18.53
1605	AMEX	PEJ	Fri, Nov 4, 2011	18.33	18.54	18.30	18.52
1604	AMEX	PEJ	Thu, Nov 3, 2011	18.07	18.47	17.91	18.46
1603	AMEX	PEJ	Wed, Nov 2, 2011	18.18	18.34	18.05	18.28
1602	AMEX	PEJ	Tue, Nov 1, 2011	17.87	18.23	17.79	17.99
1601	AMEX	PEJ	Mon, Oct 31, 2011	18.55	18.72	18.46	18.46
1600	AMEX	PEJ	Fri, Oct 28, 2011	18.77	18.91	18.69	18.79
1599	AMEX	PEJ	Thu, Oct 27, 2011	18.71	19.03	18.55	18.92
1598	AMEX	PEJ	Wed, Oct 26, 2011	18.15	18.21	17.87	18.21
1597	AMEX	PEJ	Tue, Oct 25, 2011	18.32	18.34	17.92	17.95
1596	AMEX	PEJ	Mon, Oct 24, 2011	17.88	18.42	17.88	18.41
1595	AMEX	PEJ	Fri, Oct 21, 2011	17.73	17.82	17.62	17.77
1594	AMEX	PEJ	Thu, Oct 20, 2011	17.39	17.42	17.08	17.36
1593	AMEX	PEJ	Wed, Oct 19, 2011	17.80	17.81	17.39	17.45
1592	AMEX	PEJ	Tue, Oct 18, 2011	17.40	17.91	17.17	17.86
1591	AMEX	PEJ	Mon, Oct 17, 2011	17.62	17.62	17.42	17.42
1590	AMEX	PEJ	Fri, Oct 14, 2011	17.77	17.81	17.51	17.77
1589	AMEX	PEJ	Thu, Oct 13, 2011	17.37	17.59	17.37	17.58
1588	AMEX	PEJ	Wed, Oct 12, 2011	17.49	17.72	17.49	17.52
1587	AMEX	PEJ	Tue, Oct 11, 2011	17.19	17.45	17.16	17.37
1586	AMEX	PEJ	Mon, Oct 10, 2011	17.03	17.23	17.03	17.21
1585	AMEX	PEJ	Fri, Oct 7, 2011	16.61	16.81	16.40	16.54
1584	AMEX	PEJ	Thu, Oct 6, 2011	16.21	16.68	16.19	16.65
1583	AMEX	PEJ	Wed, Oct 5, 2011	16.01	16.29	15.92	16.22
1582	AMEX	PEJ	Tue, Oct 4, 2011	15.33	15.85	15.21	15.85
1581	AMEX	PEJ	Mon, Oct 3, 2011	16.04	16.31	15.53	15.53
1580	AMEX	PEJ	Fri, Sep 30, 2011	16.35	16.64	16.17	16.17
1579	AMEX	PEJ	Thu, Sep 29, 2011	17.18	17.18	16.32	16.72
1578	AMEX	PEJ	Wed, Sep 28, 2011	17.47	17.49	16.92	16.92
1577	AMEX	PEJ	Tue, Sep 27, 2011	17.67	17.85	17.41	17.43
1576	AMEX	PEJ	Mon, Sep 26, 2011	16.79	17.28	16.60	17.27
1575	AMEX	PEJ	Fri, Sep 23, 2011	16.74	16.96	16.72	16.87
1574	AMEX	PEJ	Thu, Sep 22, 2011	16.94	17.03	16.59	16.73
1573	AMEX	PEJ	Wed, Sep 21, 2011	17.80	17.85	17.75	17.75
1572	AMEX	PEJ	Tue, Sep 20, 2011	18.05	18.35	17.81	17.84
1571	AMEX	PEJ	Mon, Sep 19, 2011	17.57	18.07	17.57	18.07
1570	AMEX	PEJ	Fri, Sep 16, 2011	17.86	17.96	17.78	17.89
1569	AMEX	PEJ	Thu, Sep 15, 2011	17.80	17.90	17.68	17.82
1568	AMEX	PEJ	Wed, Sep 14, 2011	17.48	17.94	17.25	17.69
1567	AMEX	PEJ	Tue, Sep 13, 2011	17.23	17.42	17.18	17.37
1566	AMEX	PEJ	Mon, Sep 12, 2011	16.86	17.25	16.86	17.24
1565	AMEX	PEJ	Fri, Sep 9, 2011	17.58	17.58	17.05	17.14
1564	AMEX	PEJ	Thu, Sep 8, 2011	17.83	17.99	17.64	17.72
1563	AMEX	PEJ	Wed, Sep 7, 2011	17.86	18.00	17.80	17.95
1562	AMEX	PEJ	Tue, Sep 6, 2011	17.36	17.62	17.18	17.62
1561	AMEX	PEJ	Fri, Sep 2, 2011	17.71	17.96	17.66	17.67
1560	AMEX	PEJ	Thu, Sep 1, 2011	18.51	18.60	18.19	18.21
1559	AMEX	PEJ	Wed, Aug 31, 2011	18.71	18.80	18.39	18.50
1558	AMEX	PEJ	Tue, Aug 30, 2011	18.17	18.65	18.17	18.57
1557	AMEX	PEJ	Mon, Aug 29, 2011	18.02	18.26	18.02	18.26
1556	AMEX	PEJ	Fri, Aug 26, 2011	17.14	17.68	17.04	17.63
1555	AMEX	PEJ	Thu, Aug 25, 2011	17.81	17.81	17.15	17.18
1554	AMEX	PEJ	Wed, Aug 24, 2011	17.34	17.66	17.30	17.64
1553	AMEX	PEJ	Tue, Aug 23, 2011	16.72	17.43	16.69	17.42
1552	AMEX	PEJ	Mon, Aug 22, 2011	17.01	17.01	16.65	16.65
1551	AMEX	PEJ	Fri, Aug 19, 2011	16.52	17.17	16.52	16.60
1550	AMEX	PEJ	Thu, Aug 18, 2011	17.29	17.29	16.64	16.75
1549	AMEX	PEJ	Wed, Aug 17, 2011	18.05	18.13	17.68	17.87
1548	AMEX	PEJ	Tue, Aug 16, 2011	17.98	18.13	17.80	18.04
1547	AMEX	PEJ	Mon, Aug 15, 2011	18.06	18.24	17.88	18.21
1546	AMEX	PEJ	Fri, Aug 12, 2011	17.77	18.10	17.77	17.94
1545	AMEX	PEJ	Thu, Aug 11, 2011	16.97	18.00	16.97	17.79
1544	AMEX	PEJ	Wed, Aug 10, 2011	17.09	17.51	16.88	16.88
1543	AMEX	PEJ	Tue, Aug 9, 2011	16.55	17.59	16.37	17.59
1542	AMEX	PEJ	Mon, Aug 8, 2011	17.22	17.54	16.47	16.47
1541	AMEX	PEJ	Fri, Aug 5, 2011	18.10	18.24	17.26	17.83
1540	AMEX	PEJ	Thu, Aug 4, 2011	18.65	18.65	17.89	17.90
1539	AMEX	PEJ	Wed, Aug 3, 2011	18.53	18.88	18.16	18.87
1538	AMEX	PEJ	Tue, Aug 2, 2011	19.17	19.17	18.45	18.47
1537	AMEX	PEJ	Mon, Aug 1, 2011	19.45	19.45	19.07	19.27
1536	AMEX	PEJ	Fri, Jul 29, 2011	19.13	19.36	18.89	19.23
1535	AMEX	PEJ	Thu, Jul 28, 2011	19.26	19.54	19.22	19.23
1534	AMEX	PEJ	Wed, Jul 27, 2011	19.80	19.80	19.25	19.28
1533	AMEX	PEJ	Tue, Jul 26, 2011	19.94	19.99	19.83	19.88
1532	AMEX	PEJ	Mon, Jul 25, 2011	19.86	20.07	19.86	19.91
1531	AMEX	PEJ	Fri, Jul 22, 2011	20.18	20.20	20.08	20.09
1530	AMEX	PEJ	Thu, Jul 21, 2011	20.08	20.24	19.90	20.07
1529	AMEX	PEJ	Wed, Jul 20, 2011	20.15	20.15	20.02	20.13
1528	AMEX	PEJ	Tue, Jul 19, 2011	20.19	20.29	20.12	20.26
1527	AMEX	PEJ	Mon, Jul 18, 2011	19.97	20.05	19.76	19.91
1526	AMEX	PEJ	Fri, Jul 15, 2011	20.14	20.14	19.80	20.03
1525	AMEX	PEJ	Thu, Jul 14, 2011	20.21	20.26	19.83	19.95
1524	AMEX	PEJ	Wed, Jul 13, 2011	20.10	20.33	20.10	20.18
1523	AMEX	PEJ	Tue, Jul 12, 2011	19.96	20.23	19.94	20.00
1522	AMEX	PEJ	Mon, Jul 11, 2011	20.13	20.32	20.01	20.07
1521	AMEX	PEJ	Fri, Jul 8, 2011	20.11	20.37	20.11	20.37
1520	AMEX	PEJ	Thu, Jul 7, 2011	20.40	20.54	20.40	20.42
1519	AMEX	PEJ	Wed, Jul 6, 2011	20.24	20.34	20.20	20.28
1518	AMEX	PEJ	Tue, Jul 5, 2011	20.15	20.30	20.02	20.29
1517	AMEX	PEJ	Fri, Jul 1, 2011	19.70	20.21	19.70	20.14
1516	AMEX	PEJ	Thu, Jun 30, 2011	19.69	19.81	19.69	19.72
1515	AMEX	PEJ	Wed, Jun 29, 2011	19.57	19.70	19.49	19.59
1514	AMEX	PEJ	Tue, Jun 28, 2011	19.25	19.57	19.25	19.57
1513	AMEX	PEJ	Mon, Jun 27, 2011	18.97	19.18	18.97	19.15
1512	AMEX	PEJ	Fri, Jun 24, 2011	18.99	19.01	18.88	18.94
1511	AMEX	PEJ	Thu, Jun 23, 2011	18.60	18.97	18.60	18.97
1510	AMEX	PEJ	Wed, Jun 22, 2011	18.98	19.07	18.84	18.85
1509	AMEX	PEJ	Tue, Jun 21, 2011	18.67	19.03	18.67	19.02
1508	AMEX	PEJ	Mon, Jun 20, 2011	18.38	18.68	18.38	18.56
1507	AMEX	PEJ	Fri, Jun 17, 2011	18.59	18.68	18.43	18.47
1506	AMEX	PEJ	Thu, Jun 16, 2011	18.47	18.60	18.27	18.45
1505	AMEX	PEJ	Wed, Jun 15, 2011	18.44	18.63	18.39	18.43
1504	AMEX	PEJ	Tue, Jun 14, 2011	18.41	18.62	18.41	18.58
1503	AMEX	PEJ	Mon, Jun 13, 2011	18.28	18.40	18.12	18.23
1502	AMEX	PEJ	Fri, Jun 10, 2011	18.45	18.46	18.21	18.25
1501	AMEX	PEJ	Thu, Jun 9, 2011	18.50	18.60	18.47	18.54
1500	AMEX	PEJ	Wed, Jun 8, 2011	18.60	18.70	18.47	18.47
1499	AMEX	PEJ	Tue, Jun 7, 2011	18.76	18.92	18.72	18.72
1498	AMEX	PEJ	Mon, Jun 6, 2011	18.94	19.05	18.72	18.72
1497	AMEX	PEJ	Fri, Jun 3, 2011	18.91	19.16	18.91	18.93
1496	AMEX	PEJ	Thu, Jun 2, 2011	19.23	19.35	19.12	19.23
1495	AMEX	PEJ	Wed, Jun 1, 2011	19.79	19.79	19.35	19.36
1494	AMEX	PEJ	Tue, May 31, 2011	19.88	19.93	19.71	19.82
1493	AMEX	PEJ	Fri, May 27, 2011	19.83	19.88	19.77	19.81
1492	AMEX	PEJ	Thu, May 26, 2011	19.48	19.81	19.48	19.78
1491	AMEX	PEJ	Wed, May 25, 2011	19.37	19.52	19.33	19.48
1490	AMEX	PEJ	Tue, May 24, 2011	19.55	19.62	19.42	19.42
1489	AMEX	PEJ	Mon, May 23, 2011	19.57	19.73	19.57	19.62
1488	AMEX	PEJ	Fri, May 20, 2011	19.80	19.82	19.60	19.70
1487	AMEX	PEJ	Thu, May 19, 2011	19.70	19.83	19.68	19.83
1486	AMEX	PEJ	Wed, May 18, 2011	19.46	19.64	19.46	19.63
1485	AMEX	PEJ	Tue, May 17, 2011	19.20	19.34	19.10	19.34
1484	AMEX	PEJ	Mon, May 16, 2011	19.52	19.59	19.27	19.28
1483	AMEX	PEJ	Fri, May 13, 2011	19.76	19.84	19.62	19.63
1482	AMEX	PEJ	Thu, May 12, 2011	19.56	19.82	19.56	19.80
1481	AMEX	PEJ	Wed, May 11, 2011	19.70	19.73	19.50	19.61
1480	AMEX	PEJ	Tue, May 10, 2011	19.43	19.73	19.43	19.71
1479	AMEX	PEJ	Mon, May 9, 2011	19.38	19.46	19.37	19.40
1478	AMEX	PEJ	Fri, May 6, 2011	19.49	19.61	19.28	19.32
1477	AMEX	PEJ	Thu, May 5, 2011	19.24	19.53	19.23	19.34
1476	AMEX	PEJ	Wed, May 4, 2011	19.17	19.33	19.09	19.26
1475	AMEX	PEJ	Tue, May 3, 2011	19.29	19.31	19.10	19.17
1474	AMEX	PEJ	Mon, May 2, 2011	19.38	19.46	19.26	19.27
1473	AMEX	PEJ	Fri, Apr 29, 2011	19.27	19.39	19.26	19.36
1472	AMEX	PEJ	Thu, Apr 28, 2011	19.12	19.25	19.09	19.21
1471	AMEX	PEJ	Wed, Apr 27, 2011	19.04	19.16	18.95	19.07
1470	AMEX	PEJ	Tue, Apr 26, 2011	19.00	19.09	18.99	19.05
1469	AMEX	PEJ	Mon, Apr 25, 2011	19.05	19.07	19.00	19.07
1468	AMEX	PEJ	Thu, Apr 21, 2011	19.00	19.04	18.92	19.04
1467	AMEX	PEJ	Wed, Apr 20, 2011	18.87	18.97	18.86	18.93
1466	AMEX	PEJ	Tue, Apr 19, 2011	18.63	18.64	18.49	18.64
1465	AMEX	PEJ	Mon, Apr 18, 2011	18.53	18.61	18.40	18.59
1464	AMEX	PEJ	Fri, Apr 15, 2011	18.64	18.75	18.62	18.74
1463	AMEX	PEJ	Thu, Apr 14, 2011	18.50	18.63	18.41	18.62
1462	AMEX	PEJ	Wed, Apr 13, 2011	18.57	18.69	18.50	18.60
1461	AMEX	PEJ	Tue, Apr 12, 2011	18.49	18.59	18.49	18.52
1460	AMEX	PEJ	Mon, Apr 11, 2011	18.61	18.69	18.50	18.54
1459	AMEX	PEJ	Fri, Apr 8, 2011	18.86	18.96	18.58	18.64
1458	AMEX	PEJ	Thu, Apr 7, 2011	19.12	19.12	18.81	18.83
1457	AMEX	PEJ	Wed, Apr 6, 2011	19.20	19.20	19.01	19.10
1456	AMEX	PEJ	Tue, Apr 5, 2011	19.02	19.17	18.99	19.10
1455	AMEX	PEJ	Mon, Apr 4, 2011	19.14	19.14	19.02	19.06
1454	AMEX	PEJ	Fri, Apr 1, 2011	19.15	19.19	18.98	19.05
1453	AMEX	PEJ	Thu, Mar 31, 2011	18.83	19.15	18.96	19.14
1452	AMEX	PEJ	Wed, Mar 30, 2011	18.82	19.15	18.82	19.13
1451	AMEX	PEJ	Tue, Mar 29, 2011	18.54	18.80	18.54	18.79
1450	AMEX	PEJ	Mon, Mar 28, 2011	18.78	18.83	18.61	18.63
1449	AMEX	PEJ	Fri, Mar 25, 2011	18.82	18.98	18.77	18.79
1448	AMEX	PEJ	Thu, Mar 24, 2011	18.51	18.80	18.51	18.76
1447	AMEX	PEJ	Wed, Mar 23, 2011	18.15	18.49	18.12	18.44
1446	AMEX	PEJ	Tue, Mar 22, 2011	18.44	18.56	18.26	18.31
1445	AMEX	PEJ	Mon, Mar 21, 2011	18.35	18.48	18.34	18.48
1444	AMEX	PEJ	Fri, Mar 18, 2011	18.23	18.23	18.03	18.11
1443	AMEX	PEJ	Thu, Mar 17, 2011	18.26	18.26	17.99	18.00
1442	AMEX	PEJ	Wed, Mar 16, 2011	18.15	18.29	17.88	17.98
1441	AMEX	PEJ	Tue, Mar 15, 2011	18.05	18.36	17.65	18.24
1440	AMEX	PEJ	Mon, Mar 14, 2011	18.55	18.59	18.33	18.48
1439	AMEX	PEJ	Fri, Mar 11, 2011	18.58	18.78	18.50	18.72
1438	AMEX	PEJ	Thu, Mar 10, 2011	18.71	18.82	18.65	18.72
1437	AMEX	PEJ	Wed, Mar 9, 2011	18.76	18.90	18.71	18.87
1436	AMEX	PEJ	Tue, Mar 8, 2011	18.59	18.85	18.56	18.80
1435	AMEX	PEJ	Mon, Mar 7, 2011	18.85	18.85	18.46	18.59
1434	AMEX	PEJ	Fri, Mar 4, 2011	18.84	18.85	18.59	18.76
1433	AMEX	PEJ	Thu, Mar 3, 2011	18.72	18.91	18.64	18.86
1432	AMEX	PEJ	Wed, Mar 2, 2011	18.36	18.55	18.30	18.53
1431	AMEX	PEJ	Tue, Mar 1, 2011	18.67	18.72	18.38	18.43
1430	AMEX	PEJ	Mon, Feb 28, 2011	18.81	18.86	18.71	18.81
1429	AMEX	PEJ	Fri, Feb 25, 2011	18.52	18.78	18.52	18.77
1428	AMEX	PEJ	Thu, Feb 24, 2011	18.41	18.45	18.16	18.44
1427	AMEX	PEJ	Wed, Feb 23, 2011	18.59	18.69	18.08	18.33
1426	AMEX	PEJ	Tue, Feb 22, 2011	18.88	19.08	18.59	18.59
1425	AMEX	PEJ	Fri, Feb 18, 2011	19.29	19.42	19.20	19.32
1424	AMEX	PEJ	Thu, Feb 17, 2011	19.25	19.35	19.22	19.27
1423	AMEX	PEJ	Wed, Feb 16, 2011	19.36	19.38	19.24	19.35
1422	AMEX	PEJ	Tue, Feb 15, 2011	19.37	19.37	19.23	19.24
1421	AMEX	PEJ	Mon, Feb 14, 2011	19.45	19.45	19.19	19.33
1420	AMEX	PEJ	Fri, Feb 11, 2011	19.20	19.37	19.05	19.31
1419	AMEX	PEJ	Thu, Feb 10, 2011	19.32	19.32	19.03	19.25
1418	AMEX	PEJ	Wed, Feb 9, 2011	19.16	19.37	19.16	19.27
1417	AMEX	PEJ	Tue, Feb 8, 2011	19.00	19.20	18.99	19.20
1416	AMEX	PEJ	Mon, Feb 7, 2011	19.03	19.12	18.94	18.99
1415	AMEX	PEJ	Fri, Feb 4, 2011	19.05	19.05	18.85	18.99
1414	AMEX	PEJ	Thu, Feb 3, 2011	18.77	18.94	18.75	18.94
1413	AMEX	PEJ	Wed, Feb 2, 2011	18.69	18.83	18.69	18.81
1412	AMEX	PEJ	Tue, Feb 1, 2011	18.39	18.79	18.39	18.74
1411	AMEX	PEJ	Mon, Jan 31, 2011	18.28	18.45	18.21	18.40
1410	AMEX	PEJ	Fri, Jan 28, 2011	18.83	18.83	18.21	18.26
1409	AMEX	PEJ	Thu, Jan 27, 2011	18.72	18.85	18.63	18.81
1408	AMEX	PEJ	Wed, Jan 26, 2011	18.78	18.78	18.58	18.68
1407	AMEX	PEJ	Tue, Jan 25, 2011	18.60	18.76	18.54	18.76
1406	AMEX	PEJ	Mon, Jan 24, 2011	18.63	18.69	18.46	18.67
1405	AMEX	PEJ	Fri, Jan 21, 2011	18.76	18.76	18.60	18.60
1404	AMEX	PEJ	Thu, Jan 20, 2011	18.68	18.80	18.58	18.68
1403	AMEX	PEJ	Wed, Jan 19, 2011	19.04	19.04	18.67	18.74
1402	AMEX	PEJ	Tue, Jan 18, 2011	19.27	19.27	18.94	19.03
1401	AMEX	PEJ	Fri, Jan 14, 2011	18.87	19.06	18.87	19.05
1400	AMEX	PEJ	Thu, Jan 13, 2011	18.83	18.94	18.83	18.92
1399	AMEX	PEJ	Wed, Jan 12, 2011	19.00	19.00	18.81	18.84
1398	AMEX	PEJ	Tue, Jan 11, 2011	18.84	18.88	18.72	18.76
1397	AMEX	PEJ	Mon, Jan 10, 2011	18.55	18.82	18.54	18.82
1396	AMEX	PEJ	Fri, Jan 7, 2011	18.78	18.88	18.52	18.78
1395	AMEX	PEJ	Thu, Jan 6, 2011	19.00	19.00	18.70	18.77
1394	AMEX	PEJ	Wed, Jan 5, 2011	18.45	18.75	18.45	18.72
1393	AMEX	PEJ	Tue, Jan 4, 2011	18.82	18.82	18.32	18.50
1392	AMEX	PEJ	Mon, Jan 3, 2011	18.47	18.78	18.47	18.68
1391	AMEX	PEJ	Fri, Dec 31, 2010	18.53	18.57	18.42	18.47
1390	AMEX	PEJ	Thu, Dec 30, 2010	18.61	18.62	18.52	18.56
1389	AMEX	PEJ	Wed, Dec 29, 2010	18.60	18.69	18.59	18.60
1388	AMEX	PEJ	Tue, Dec 28, 2010	18.83	18.83	18.51	18.55
1387	AMEX	PEJ	Mon, Dec 27, 2010	19.01	19.01	18.61	18.76
1386	AMEX	PEJ	Thu, Dec 23, 2010	19.06	19.06	18.82	18.84
1385	AMEX	PEJ	Wed, Dec 22, 2010	18.95	19.07	18.92	18.95
1384	AMEX	PEJ	Tue, Dec 21, 2010	18.97	19.02	18.86	19.02
1383	AMEX	PEJ	Mon, Dec 20, 2010	18.74	18.89	18.70	18.85
1382	AMEX	PEJ	Fri, Dec 17, 2010	18.67	18.76	18.52	18.70
1381	AMEX	PEJ	Thu, Dec 16, 2010	18.48	18.69	18.43	18.69
1380	AMEX	PEJ	Wed, Dec 15, 2010	18.54	18.66	18.39	18.44
1379	AMEX	PEJ	Tue, Dec 14, 2010	18.65	18.67	18.52	18.54
1378	AMEX	PEJ	Mon, Dec 13, 2010	19.23	19.23	18.63	18.63
1377	AMEX	PEJ	Fri, Dec 10, 2010	18.83	18.97	18.78	18.95
1376	AMEX	PEJ	Thu, Dec 9, 2010	18.91	18.92	18.78	18.80
1375	AMEX	PEJ	Wed, Dec 8, 2010	18.96	18.96	18.80	18.86
1374	AMEX	PEJ	Tue, Dec 7, 2010	19.05	19.10	18.90	18.94
1373	AMEX	PEJ	Mon, Dec 6, 2010	18.75	18.86	18.68	18.85
1372	AMEX	PEJ	Fri, Dec 3, 2010	18.63	18.79	18.56	18.77
1371	AMEX	PEJ	Thu, Dec 2, 2010	18.46	18.70	18.40	18.66
1370	AMEX	PEJ	Wed, Dec 1, 2010	18.33	18.45	18.33	18.40
1369	AMEX	PEJ	Tue, Nov 30, 2010	18.13	18.26	17.94	18.10
1368	AMEX	PEJ	Mon, Nov 29, 2010	17.98	18.21	17.87	18.17
1367	AMEX	PEJ	Fri, Nov 26, 2010	18.18	18.29	18.18	18.26
1366	AMEX	PEJ	Wed, Nov 24, 2010	18.23	18.31	18.15	18.30
1365	AMEX	PEJ	Tue, Nov 23, 2010	18.13	18.13	17.86	17.96
1364	AMEX	PEJ	Mon, Nov 22, 2010	18.08	18.20	17.97	18.20
1363	AMEX	PEJ	Fri, Nov 19, 2010	17.98	18.08	17.87	18.06
1362	AMEX	PEJ	Thu, Nov 18, 2010	17.86	18.04	17.86	17.98
1361	AMEX	PEJ	Wed, Nov 17, 2010	17.52	17.74	17.46	17.71
1360	AMEX	PEJ	Tue, Nov 16, 2010	17.76	17.84	17.37	17.42
1359	AMEX	PEJ	Mon, Nov 15, 2010	17.99	18.05	17.86	17.86
1358	AMEX	PEJ	Fri, Nov 12, 2010	17.87	18.02	17.76	17.86
1357	AMEX	PEJ	Thu, Nov 11, 2010	17.84	18.16	17.84	18.05
1356	AMEX	PEJ	Wed, Nov 10, 2010	17.78	17.96	17.68	17.96
1355	AMEX	PEJ	Tue, Nov 9, 2010	18.16	18.16	17.71	17.74
1354	AMEX	PEJ	Mon, Nov 8, 2010	18.03	18.15	17.96	18.08
1353	AMEX	PEJ	Fri, Nov 5, 2010	17.96	18.14	17.96	18.06
1352	AMEX	PEJ	Thu, Nov 4, 2010	17.88	18.01	17.88	17.91
1351	AMEX	PEJ	Wed, Nov 3, 2010	17.74	17.74	17.58	17.68
1350	AMEX	PEJ	Tue, Nov 2, 2010	17.51	17.73	17.51	17.68
1349	AMEX	PEJ	Mon, Nov 1, 2010	17.47	17.55	17.23	17.36
1348	AMEX	PEJ	Fri, Oct 29, 2010	17.17	17.40	17.17	17.40
1347	AMEX	PEJ	Thu, Oct 28, 2010	17.35	17.38	17.19	17.26
1346	AMEX	PEJ	Wed, Oct 27, 2010	17.36	17.36	17.08	17.26
1345	AMEX	PEJ	Tue, Oct 26, 2010	17.35	17.60	17.33	17.49
1344	AMEX	PEJ	Mon, Oct 25, 2010	17.46	17.57	17.39	17.42
1343	AMEX	PEJ	Fri, Oct 22, 2010	16.98	17.36	16.98	17.35
1342	AMEX	PEJ	Thu, Oct 21, 2010	17.15	17.19	16.87	16.94
1341	AMEX	PEJ	Wed, Oct 20, 2010	16.79	17.04	16.79	16.93
1340	AMEX	PEJ	Tue, Oct 19, 2010	16.90	17.02	16.67	16.77
1339	AMEX	PEJ	Mon, Oct 18, 2010	17.08	17.11	16.99	17.09
1338	AMEX	PEJ	Fri, Oct 15, 2010	17.26	17.26	16.99	17.10
1337	AMEX	PEJ	Thu, Oct 14, 2010	17.18	17.25	16.96	17.04
1336	AMEX	PEJ	Wed, Oct 13, 2010	17.21	17.21	16.98	17.08
1335	AMEX	PEJ	Tue, Oct 12, 2010	16.86	17.01	16.78	16.99
1334	AMEX	PEJ	Mon, Oct 11, 2010	16.80	17.00	16.74	16.87
1333	AMEX	PEJ	Fri, Oct 8, 2010	16.56	16.84	16.52	16.76
1332	AMEX	PEJ	Thu, Oct 7, 2010	16.75	16.75	16.46	16.57
1331	AMEX	PEJ	Wed, Oct 6, 2010	16.58	16.64	16.44	16.54
1330	AMEX	PEJ	Tue, Oct 5, 2010	16.35	16.69	16.35	16.61
1329	AMEX	PEJ	Mon, Oct 4, 2010	16.29	16.35	16.12	16.23
1328	AMEX	PEJ	Fri, Oct 1, 2010	16.36	16.36	16.15	16.30
1327	AMEX	PEJ	Thu, Sep 30, 2010	16.39	16.42	16.08	16.19
1326	AMEX	PEJ	Wed, Sep 29, 2010	16.35	16.35	16.17	16.20
1325	AMEX	PEJ	Tue, Sep 28, 2010	16.26	16.27	15.97	16.25
1324	AMEX	PEJ	Mon, Sep 27, 2010	16.21	16.27	16.15	16.18
1323	AMEX	PEJ	Fri, Sep 24, 2010	15.89	16.20	15.89	16.20
1322	AMEX	PEJ	Thu, Sep 23, 2010	15.78	16.01	15.68	15.73
1321	AMEX	PEJ	Wed, Sep 22, 2010	16.02	16.02	15.80	15.88
1320	AMEX	PEJ	Tue, Sep 21, 2010	16.25	16.25	16.07	16.07
1319	AMEX	PEJ	Mon, Sep 20, 2010	15.94	16.23	15.94	16.20
1318	AMEX	PEJ	Fri, Sep 17, 2010	15.88	15.90	15.72	15.84
1317	AMEX	PEJ	Thu, Sep 16, 2010	15.87	15.87	15.71	15.79
1316	AMEX	PEJ	Wed, Sep 15, 2010	15.83	15.93	15.80	15.90
1315	AMEX	PEJ	Tue, Sep 14, 2010	15.83	16.00	15.83	15.90
1314	AMEX	PEJ	Mon, Sep 13, 2010	15.75	15.91	15.75	15.91
1313	AMEX	PEJ	Fri, Sep 10, 2010	15.49	15.59	15.49	15.59
1312	AMEX	PEJ	Thu, Sep 9, 2010	15.47	15.50	15.31	15.41
1311	AMEX	PEJ	Wed, Sep 8, 2010	15.48	15.52	15.44	15.44
1310	AMEX	PEJ	Tue, Sep 7, 2010	15.50	15.50	15.35	15.38
1309	AMEX	PEJ	Fri, Sep 3, 2010	15.53	15.62	15.44	15.60
1308	AMEX	PEJ	Thu, Sep 2, 2010	14.83	15.34	14.83	15.33
1307	AMEX	PEJ	Wed, Sep 1, 2010	14.39	14.77	14.38	14.76
1306	AMEX	PEJ	Tue, Aug 31, 2010	14.24	14.26	14.09	14.15
1305	AMEX	PEJ	Mon, Aug 30, 2010	14.39	14.48	14.19	14.19
1304	AMEX	PEJ	Fri, Aug 27, 2010	14.29	14.48	14.14	14.47
1303	AMEX	PEJ	Thu, Aug 26, 2010	14.25	14.35	14.16	14.16
1302	AMEX	PEJ	Wed, Aug 25, 2010	13.91	14.22	13.89	14.17
1301	AMEX	PEJ	Tue, Aug 24, 2010	14.05	14.12	13.95	14.01
1300	AMEX	PEJ	Mon, Aug 23, 2010	14.43	14.46	14.26	14.26
1299	AMEX	PEJ	Fri, Aug 20, 2010	14.28	14.36	14.15	14.35
1298	AMEX	PEJ	Thu, Aug 19, 2010	14.56	14.56	14.31	14.36
1297	AMEX	PEJ	Wed, Aug 18, 2010	14.47	14.79	14.43	14.63
1296	AMEX	PEJ	Tue, Aug 17, 2010	14.41	14.62	14.33	14.49
1295	AMEX	PEJ	Mon, Aug 16, 2010	14.08	14.30	14.08	14.26
1294	AMEX	PEJ	Fri, Aug 13, 2010	14.30	14.30	14.19	14.24
1293	AMEX	PEJ	Thu, Aug 12, 2010	14.25	14.47	14.25	14.44
1292	AMEX	PEJ	Wed, Aug 11, 2010	14.63	14.63	14.46	14.47
1291	AMEX	PEJ	Tue, Aug 10, 2010	14.85	14.99	14.85	14.93
1290	AMEX	PEJ	Mon, Aug 9, 2010	14.98	15.10	14.98	15.10
1289	AMEX	PEJ	Fri, Aug 6, 2010	14.81	14.95	14.70	14.95
1288	AMEX	PEJ	Thu, Aug 5, 2010	15.06	15.06	14.88	14.97
1287	AMEX	PEJ	Wed, Aug 4, 2010	14.89	15.09	14.89	15.07
1286	AMEX	PEJ	Tue, Aug 3, 2010	14.92	14.99	14.85	14.88
1285	AMEX	PEJ	Mon, Aug 2, 2010	14.95	15.05	14.92	15.01
1284	AMEX	PEJ	Fri, Jul 30, 2010	14.47	14.84	14.44	14.77
1283	AMEX	PEJ	Thu, Jul 29, 2010	14.93	15.00	14.53	14.75
1282	AMEX	PEJ	Wed, Jul 28, 2010	14.89	14.92	14.75	14.81
1281	AMEX	PEJ	Tue, Jul 27, 2010	15.16	15.16	14.94	14.96
1280	AMEX	PEJ	Mon, Jul 26, 2010	14.76	15.08	14.76	15.06
1279	AMEX	PEJ	Fri, Jul 23, 2010	14.57	14.78	14.57	14.75
1278	AMEX	PEJ	Thu, Jul 22, 2010	14.33	14.59	14.32	14.57
1277	AMEX	PEJ	Wed, Jul 21, 2010	14.59	14.59	14.04	14.08
1276	AMEX	PEJ	Tue, Jul 20, 2010	14.05	14.35	14.00	14.32
1275	AMEX	PEJ	Mon, Jul 19, 2010	14.33	14.33	14.10	14.26
1274	AMEX	PEJ	Fri, Jul 16, 2010	14.76	14.76	14.22	14.25
1273	AMEX	PEJ	Thu, Jul 15, 2010	14.85	14.89	14.67	14.83
1272	AMEX	PEJ	Wed, Jul 14, 2010	14.77	14.97	14.77	14.89
1271	AMEX	PEJ	Tue, Jul 13, 2010	14.66	14.98	14.66	14.94
1270	AMEX	PEJ	Mon, Jul 12, 2010	14.49	14.53	14.34	14.47
1269	AMEX	PEJ	Fri, Jul 9, 2010	14.40	14.52	14.34	14.51
1268	AMEX	PEJ	Thu, Jul 8, 2010	14.18	14.33	14.18	14.33
1267	AMEX	PEJ	Wed, Jul 7, 2010	13.74	14.07	13.74	14.07
1266	AMEX	PEJ	Tue, Jul 6, 2010	13.92	14.10	13.55	13.64
1265	AMEX	PEJ	Fri, Jul 2, 2010	13.90	13.97	13.68	13.78
1264	AMEX	PEJ	Thu, Jul 1, 2010	13.84	13.96	13.55	13.93
1263	AMEX	PEJ	Wed, Jun 30, 2010	14.06	14.14	13.87	13.88
1262	AMEX	PEJ	Tue, Jun 29, 2010	14.44	14.44	13.94	13.98
1261	AMEX	PEJ	Mon, Jun 28, 2010	14.73	14.86	14.68	14.68
1260	AMEX	PEJ	Fri, Jun 25, 2010	14.67	14.87	14.60	14.78
1259	AMEX	PEJ	Thu, Jun 24, 2010	14.92	14.94	14.65	14.65
1258	AMEX	PEJ	Wed, Jun 23, 2010	15.00	15.12	14.89	15.02
1257	AMEX	PEJ	Tue, Jun 22, 2010	15.59	15.59	15.05	15.07
1256	AMEX	PEJ	Mon, Jun 21, 2010	15.87	15.87	15.37	15.43
1255	AMEX	PEJ	Fri, Jun 18, 2010	15.60	15.69	15.54	15.60
1254	AMEX	PEJ	Thu, Jun 17, 2010	15.74	15.74	15.45	15.60
1253	AMEX	PEJ	Wed, Jun 16, 2010	15.51	15.70	15.51	15.62
1252	AMEX	PEJ	Tue, Jun 15, 2010	15.48	15.67	15.42	15.65
1251	AMEX	PEJ	Mon, Jun 14, 2010	15.38	15.57	15.32	15.33
1250	AMEX	PEJ	Fri, Jun 11, 2010	14.91	15.28	14.91	15.28
1249	AMEX	PEJ	Thu, Jun 10, 2010	14.98	15.12	14.87	15.12
1248	AMEX	PEJ	Wed, Jun 9, 2010	14.77	14.98	14.65	14.67
1247	AMEX	PEJ	Tue, Jun 8, 2010	14.44	14.56	14.20	14.55
1246	AMEX	PEJ	Mon, Jun 7, 2010	14.92	14.97	14.44	14.45
1245	AMEX	PEJ	Fri, Jun 4, 2010	15.12	15.23	14.88	14.91
1244	AMEX	PEJ	Thu, Jun 3, 2010	15.43	15.57	15.38	15.47
1243	AMEX	PEJ	Wed, Jun 2, 2010	15.06	15.42	15.02	15.42
1242	AMEX	PEJ	Tue, Jun 1, 2010	15.30	15.46	15.09	15.10
1241	AMEX	PEJ	Fri, May 28, 2010	15.59	15.73	15.38	15.61
1240	AMEX	PEJ	Thu, May 27, 2010	15.42	15.65	15.30	15.65
1239	AMEX	PEJ	Wed, May 26, 2010	14.98	15.32	14.98	15.06
1238	AMEX	PEJ	Tue, May 25, 2010	14.63	15.00	14.41	14.97
1237	AMEX	PEJ	Mon, May 24, 2010	15.10	15.28	15.00	15.00
1236	AMEX	PEJ	Fri, May 21, 2010	14.68	15.24	14.58	15.16
1235	AMEX	PEJ	Thu, May 20, 2010	15.30	15.34	14.94	14.96
1234	AMEX	PEJ	Wed, May 19, 2010	15.74	15.88	15.40	15.63
1233	AMEX	PEJ	Tue, May 18, 2010	16.18	16.27	15.80	15.83
1232	AMEX	PEJ	Mon, May 17, 2010	15.95	16.03	15.60	16.01
1231	AMEX	PEJ	Fri, May 14, 2010	16.08	16.08	15.78	15.90
1230	AMEX	PEJ	Thu, May 13, 2010	16.34	16.50	16.19	16.21
1229	AMEX	PEJ	Wed, May 12, 2010	16.17	16.45	16.09	16.42
1228	AMEX	PEJ	Tue, May 11, 2010	15.93	16.32	15.91	16.13
1227	AMEX	PEJ	Mon, May 10, 2010	16.06	16.08	15.88	16.05
1226	AMEX	PEJ	Fri, May 7, 2010	15.37	15.76	15.22	15.28
1225	AMEX	PEJ	Thu, May 6, 2010	16.06	16.25	0.10	15.70
1224	AMEX	PEJ	Wed, May 5, 2010	16.20	16.43	16.06	16.12
1223	AMEX	PEJ	Tue, May 4, 2010	16.72	16.72	16.30	16.37
1222	AMEX	PEJ	Mon, May 3, 2010	16.64	16.92	16.61	16.90
1221	AMEX	PEJ	Fri, Apr 30, 2010	16.94	16.97	16.55	16.55
1220	AMEX	PEJ	Thu, Apr 29, 2010	16.68	16.99	16.68	16.94
1219	AMEX	PEJ	Wed, Apr 28, 2010	16.84	16.84	16.47	16.54
1218	AMEX	PEJ	Tue, Apr 27, 2010	17.06	17.09	16.68	16.71
1217	AMEX	PEJ	Mon, Apr 26, 2010	17.17	17.25	17.07	17.14
1216	AMEX	PEJ	Fri, Apr 23, 2010	17.13	17.15	17.00	17.13
1215	AMEX	PEJ	Thu, Apr 22, 2010	16.64	17.11	16.57	17.09
1214	AMEX	PEJ	Wed, Apr 21, 2010	16.68	17.01	16.55	16.67
1213	AMEX	PEJ	Tue, Apr 20, 2010	16.57	16.66	16.41	16.65
1212	AMEX	PEJ	Mon, Apr 19, 2010	16.46	16.53	16.20	16.41
1211	AMEX	PEJ	Fri, Apr 16, 2010	16.67	16.67	16.38	16.46
1210	AMEX	PEJ	Thu, Apr 15, 2010	16.70	16.74	16.62	16.68
1209	AMEX	PEJ	Wed, Apr 14, 2010	16.55	16.65	16.41	16.64
1208	AMEX	PEJ	Tue, Apr 13, 2010	16.43	16.43	16.31	16.39
1207	AMEX	PEJ	Mon, Apr 12, 2010	16.39	16.41	16.33	16.37
1206	AMEX	PEJ	Fri, Apr 9, 2010	16.33	16.35	16.18	16.35
1205	AMEX	PEJ	Thu, Apr 8, 2010	16.05	16.34	16.00	16.29
1204	AMEX	PEJ	Wed, Apr 7, 2010	16.18	16.22	16.04	16.13
1203	AMEX	PEJ	Tue, Apr 6, 2010	16.01	16.17	15.98	16.17
1202	AMEX	PEJ	Mon, Apr 5, 2010	15.82	16.07	15.80	16.07
1201	AMEX	PEJ	Thu, Apr 1, 2010	15.78	15.82	15.65	15.76
1200	AMEX	PEJ	Wed, Mar 31, 2010	15.63	15.77	15.63	15.70
1199	AMEX	PEJ	Tue, Mar 30, 2010	15.68	15.74	15.62	15.70
1198	AMEX	PEJ	Mon, Mar 29, 2010	15.60	15.67	15.59	15.67
1197	AMEX	PEJ	Fri, Mar 26, 2010	15.59	15.67	15.50	15.57
1196	AMEX	PEJ	Thu, Mar 25, 2010	15.59	15.73	15.50	15.50
1195	AMEX	PEJ	Wed, Mar 24, 2010	15.51	15.56	15.48	15.50
1194	AMEX	PEJ	Tue, Mar 23, 2010	15.43	15.56	15.40	15.56
1193	AMEX	PEJ	Mon, Mar 22, 2010	15.20	15.48	15.15	15.45
1192	AMEX	PEJ	Fri, Mar 19, 2010	15.38	15.42	15.23	15.23
1191	AMEX	PEJ	Thu, Mar 18, 2010	15.33	15.40	15.31	15.31
1190	AMEX	PEJ	Wed, Mar 17, 2010	15.34	15.44	15.34	15.38
1189	AMEX	PEJ	Tue, Mar 16, 2010	15.26	15.32	15.23	15.32
1188	AMEX	PEJ	Mon, Mar 15, 2010	15.28	15.29	15.12	15.23
1187	AMEX	PEJ	Fri, Mar 12, 2010	15.29	15.29	15.17	15.27
1186	AMEX	PEJ	Thu, Mar 11, 2010	15.04	15.21	15.00	15.21
1185	AMEX	PEJ	Wed, Mar 10, 2010	14.97	15.12	14.97	15.12
1184	AMEX	PEJ	Tue, Mar 9, 2010	14.89	15.06	14.88	14.96
1183	AMEX	PEJ	Mon, Mar 8, 2010	14.81	14.95	14.81	14.92
1182	AMEX	PEJ	Fri, Mar 5, 2010	14.57	14.81	14.55	14.80
1181	AMEX	PEJ	Thu, Mar 4, 2010	14.47	14.50	14.41	14.49
1180	AMEX	PEJ	Wed, Mar 3, 2010	14.50	14.54	14.42	14.45
1179	AMEX	PEJ	Tue, Mar 2, 2010	14.41	14.48	14.41	14.45
1178	AMEX	PEJ	Mon, Mar 1, 2010	14.26	14.41	14.24	14.40
1177	AMEX	PEJ	Fri, Feb 26, 2010	14.21	14.25	14.18	14.20
1176	AMEX	PEJ	Thu, Feb 25, 2010	13.99	14.13	13.92	14.13
1175	AMEX	PEJ	Wed, Feb 24, 2010	13.98	14.10	13.94	14.10
1174	AMEX	PEJ	Tue, Feb 23, 2010	13.94	14.03	13.87	13.93
1173	AMEX	PEJ	Mon, Feb 22, 2010	14.03	14.03	13.96	13.99
1172	AMEX	PEJ	Fri, Feb 19, 2010	13.89	14.01	13.87	13.98
1171	AMEX	PEJ	Thu, Feb 18, 2010	13.84	13.91	13.76	13.91
1170	AMEX	PEJ	Wed, Feb 17, 2010	13.86	14.02	13.79	13.83
1169	AMEX	PEJ	Tue, Feb 16, 2010	13.66	13.75	13.61	13.74
1168	AMEX	PEJ	Fri, Feb 12, 2010	13.30	13.55	13.30	13.54
1167	AMEX	PEJ	Thu, Feb 11, 2010	13.33	13.43	13.33	13.43
1166	AMEX	PEJ	Wed, Feb 10, 2010	13.20	13.27	13.18	13.25
1165	AMEX	PEJ	Tue, Feb 9, 2010	13.21	13.29	13.21	13.27
1164	AMEX	PEJ	Mon, Feb 8, 2010	13.07	13.21	13.05	13.05
1163	AMEX	PEJ	Fri, Feb 5, 2010	13.05	13.10	12.90	13.08
1162	AMEX	PEJ	Thu, Feb 4, 2010	13.27	13.28	13.12	13.12
1161	AMEX	PEJ	Wed, Feb 3, 2010	13.52	13.53	13.43	13.48
1160	AMEX	PEJ	Tue, Feb 2, 2010	13.47	13.55	13.44	13.51
1159	AMEX	PEJ	Mon, Feb 1, 2010	13.31	13.47	13.30	13.47
1158	AMEX	PEJ	Fri, Jan 29, 2010	13.44	13.47	13.20	13.23
1157	AMEX	PEJ	Thu, Jan 28, 2010	13.47	13.52	13.27	13.40
1156	AMEX	PEJ	Wed, Jan 27, 2010	13.38	13.44	13.37	13.40
1155	AMEX	PEJ	Tue, Jan 26, 2010	13.45	13.55	13.45	13.48
1154	AMEX	PEJ	Mon, Jan 25, 2010	13.57	13.57	13.46	13.46
1153	AMEX	PEJ	Fri, Jan 22, 2010	13.75	13.78	13.55	13.55
1152	AMEX	PEJ	Thu, Jan 21, 2010	13.87	13.88	13.76	13.82
1151	AMEX	PEJ	Wed, Jan 20, 2010	13.80	13.83	13.71	13.83
1150	AMEX	PEJ	Tue, Jan 19, 2010	13.76	13.87	13.76	13.86
1149	AMEX	PEJ	Fri, Jan 15, 2010	13.64	13.71	13.63	13.70
1148	AMEX	PEJ	Thu, Jan 14, 2010	13.68	13.83	13.68	13.80
1147	AMEX	PEJ	Wed, Jan 13, 2010	13.45	13.66	13.40	13.62
1146	AMEX	PEJ	Tue, Jan 12, 2010	13.45	13.45	13.33	13.36
1145	AMEX	PEJ	Mon, Jan 11, 2010	13.56	13.56	13.48	13.52
1144	AMEX	PEJ	Fri, Jan 8, 2010	13.45	13.52	13.45	13.50
1143	AMEX	PEJ	Thu, Jan 7, 2010	13.46	13.54	13.43	13.52
1142	AMEX	PEJ	Wed, Jan 6, 2010	13.58	13.58	13.41	13.43
1141	AMEX	PEJ	Tue, Jan 5, 2010	13.53	13.56	13.51	13.54
1140	AMEX	PEJ	Mon, Jan 4, 2010	13.49	13.52	13.45	13.47
1139	AMEX	PEJ	Thu, Dec 31, 2009	13.45	13.55	13.39	13.39
1138	AMEX	PEJ	Wed, Dec 30, 2009	13.53	13.53	13.41	13.41
1137	AMEX	PEJ	Tue, Dec 29, 2009	13.60	13.60	13.57	13.58
1136	AMEX	PEJ	Mon, Dec 28, 2009	13.62	13.63	13.54	13.60
1135	AMEX	PEJ	Thu, Dec 24, 2009	13.61	13.64	13.60	13.61
1134	AMEX	PEJ	Wed, Dec 23, 2009	13.58	13.62	13.45	13.62
1133	AMEX	PEJ	Tue, Dec 22, 2009	13.51	13.55	13.50	13.53
1132	AMEX	PEJ	Mon, Dec 21, 2009	13.46	13.48	13.44	13.45
1131	AMEX	PEJ	Fri, Dec 18, 2009	13.12	13.27	13.12	13.27
1130	AMEX	PEJ	Thu, Dec 17, 2009	13.15	13.19	13.11	13.11
1129	AMEX	PEJ	Wed, Dec 16, 2009	13.25	13.32	13.22	13.22
1128	AMEX	PEJ	Tue, Dec 15, 2009	13.20	13.26	13.16	13.20
1127	AMEX	PEJ	Mon, Dec 14, 2009	13.16	13.21	13.10	13.21
1126	AMEX	PEJ	Fri, Dec 11, 2009	12.97	13.08	12.97	13.08
1125	AMEX	PEJ	Thu, Dec 10, 2009	12.93	12.93	12.93	12.93
1124	AMEX	PEJ	Wed, Dec 9, 2009	12.87	12.88	12.80	12.87
1123	AMEX	PEJ	Tue, Dec 8, 2009	12.85	13.00	12.85	12.95
1122	AMEX	PEJ	Mon, Dec 7, 2009	13.04	13.08	13.03	13.08
1121	AMEX	PEJ	Fri, Dec 4, 2009	13.20	13.20	12.99	13.03
1120	AMEX	PEJ	Thu, Dec 3, 2009	13.13	13.13	12.89	12.89
1119	AMEX	PEJ	Wed, Dec 2, 2009	12.93	13.08	12.93	13.00
1118	AMEX	PEJ	Tue, Dec 1, 2009	12.99	13.04	12.97	12.99
1117	AMEX	PEJ	Mon, Nov 30, 2009	12.83	12.89	12.73	12.89
1116	AMEX	PEJ	Fri, Nov 27, 2009	12.75	12.91	12.30	12.91
1115	AMEX	PEJ	Wed, Nov 25, 2009	12.98	13.07	12.97	13.07
1114	AMEX	PEJ	Tue, Nov 24, 2009	13.05	13.05	12.88	12.97
1113	AMEX	PEJ	Mon, Nov 23, 2009	13.12	13.15	13.01	13.03
1112	AMEX	PEJ	Fri, Nov 20, 2009	12.89	12.91	12.80	12.88
1111	AMEX	PEJ	Thu, Nov 19, 2009	12.83	12.87	12.76	12.87
1110	AMEX	PEJ	Wed, Nov 18, 2009	13.04	13.09	12.99	13.09
1109	AMEX	PEJ	Tue, Nov 17, 2009	13.07	13.13	13.03	13.12
1108	AMEX	PEJ	Mon, Nov 16, 2009	12.81	13.12	12.81	13.08
1107	AMEX	PEJ	Fri, Nov 13, 2009	12.77	12.91	12.69	12.83
1106	AMEX	PEJ	Thu, Nov 12, 2009	12.82	12.83	12.69	12.69
1105	AMEX	PEJ	Wed, Nov 11, 2009	13.06	13.06	12.80	12.87
1104	AMEX	PEJ	Tue, Nov 10, 2009	12.88	12.92	12.81	12.92
1103	AMEX	PEJ	Mon, Nov 9, 2009	12.73	12.77	12.73	12.77
1102	AMEX	PEJ	Fri, Nov 6, 2009	12.64	12.64	12.52	12.62
1101	AMEX	PEJ	Thu, Nov 5, 2009	12.23	12.51	12.23	12.51
1100	AMEX	PEJ	Wed, Nov 4, 2009	12.30	12.33	12.17	12.25
1099	AMEX	PEJ	Tue, Nov 3, 2009	11.94	12.14	11.94	12.13
1098	AMEX	PEJ	Mon, Nov 2, 2009	11.85	12.08	11.77	11.92
1097	AMEX	PEJ	Fri, Oct 30, 2009	12.20	12.21	11.90	11.98
1096	AMEX	PEJ	Thu, Oct 29, 2009	12.13	12.24	12.08	12.22
1095	AMEX	PEJ	Wed, Oct 28, 2009	12.35	12.35	11.99	11.99
1094	AMEX	PEJ	Tue, Oct 27, 2009	12.56	12.56	12.24	12.28
1093	AMEX	PEJ	Mon, Oct 26, 2009	12.72	12.91	12.60	12.62
1092	AMEX	PEJ	Fri, Oct 23, 2009	12.83	12.83	12.74	12.74
1091	AMEX	PEJ	Thu, Oct 22, 2009	12.69	12.87	12.63	12.87
1090	AMEX	PEJ	Wed, Oct 21, 2009	12.97	13.01	12.85	12.86
1089	AMEX	PEJ	Tue, Oct 20, 2009	12.96	12.96	12.79	12.88
1088	AMEX	PEJ	Mon, Oct 19, 2009	12.95	13.12	12.95	13.08
1087	AMEX	PEJ	Fri, Oct 16, 2009	12.91	12.96	12.82	12.96
1086	AMEX	PEJ	Thu, Oct 15, 2009	12.95	12.98	12.89	12.97
1085	AMEX	PEJ	Wed, Oct 14, 2009	12.99	13.03	12.98	13.01
1084	AMEX	PEJ	Tue, Oct 13, 2009	12.90	12.90	12.81	12.89
1083	AMEX	PEJ	Mon, Oct 12, 2009	12.93	13.03	12.92	12.94
1082	AMEX	PEJ	Fri, Oct 9, 2009	12.86	12.91	12.86	12.89
1081	AMEX	PEJ	Thu, Oct 8, 2009	12.91	12.99	12.82	12.87
1080	AMEX	PEJ	Wed, Oct 7, 2009	12.74	12.74	12.67	12.70
1079	AMEX	PEJ	Tue, Oct 6, 2009	12.65	12.80	12.63	12.71
1078	AMEX	PEJ	Mon, Oct 5, 2009	12.35	12.58	12.35	12.54
1077	AMEX	PEJ	Fri, Oct 2, 2009	12.36	12.46	12.32	12.35
1076	AMEX	PEJ	Thu, Oct 1, 2009	12.69	12.69	12.41	12.47
1075	AMEX	PEJ	Wed, Sep 30, 2009	12.77	12.91	12.55	12.79
1074	AMEX	PEJ	Tue, Sep 29, 2009	12.78	12.91	12.78	12.82
1073	AMEX	PEJ	Mon, Sep 28, 2009	12.83	12.86	12.80	12.82
1072	AMEX	PEJ	Fri, Sep 25, 2009	12.55	12.68	12.55	12.57
1071	AMEX	PEJ	Thu, Sep 24, 2009	12.79	12.79	12.56	12.65
1070	AMEX	PEJ	Wed, Sep 23, 2009	13.00	13.04	12.78	12.79
1069	AMEX	PEJ	Tue, Sep 22, 2009	13.02	13.06	12.99	13.02
1068	AMEX	PEJ	Mon, Sep 21, 2009	12.92	13.02	12.85	12.92
1067	AMEX	PEJ	Fri, Sep 18, 2009	13.02	13.10	12.96	13.08
1066	AMEX	PEJ	Thu, Sep 17, 2009	12.99	13.15	12.93	12.99
1065	AMEX	PEJ	Wed, Sep 16, 2009	12.85	12.99	12.78	12.99
1064	AMEX	PEJ	Tue, Sep 15, 2009	12.50	12.76	12.50	12.75
1063	AMEX	PEJ	Mon, Sep 14, 2009	12.36	12.60	12.36	12.60
1062	AMEX	PEJ	Fri, Sep 11, 2009	12.48	12.48	12.41	12.45
1061	AMEX	PEJ	Thu, Sep 10, 2009	12.36	12.48	12.28	12.46
1060	AMEX	PEJ	Wed, Sep 9, 2009	12.12	12.36	12.12	12.35
1059	AMEX	PEJ	Tue, Sep 8, 2009	12.16	12.17	12.08	12.16
1058	AMEX	PEJ	Fri, Sep 4, 2009	11.84	12.06	11.84	12.06
1057	AMEX	PEJ	Thu, Sep 3, 2009	11.78	11.86	11.68	11.86
1056	AMEX	PEJ	Wed, Sep 2, 2009	11.68	11.80	11.68	11.72
1055	AMEX	PEJ	Tue, Sep 1, 2009	11.95	12.11	11.77	11.78
1054	AMEX	PEJ	Mon, Aug 31, 2009	12.00	12.02	11.93	12.00
1053	AMEX	PEJ	Fri, Aug 28, 2009	12.25	12.47	12.02	12.06
1052	AMEX	PEJ	Thu, Aug 27, 2009	11.96	12.13	11.89	12.13
1051	AMEX	PEJ	Wed, Aug 26, 2009	12.07	12.12	12.04	12.12
1050	AMEX	PEJ	Tue, Aug 25, 2009	12.07	12.22	12.07	12.15
1049	AMEX	PEJ	Mon, Aug 24, 2009	12.25	12.25	12.07	12.08
1048	AMEX	PEJ	Fri, Aug 21, 2009	12.05	12.21	12.05	12.19
1047	AMEX	PEJ	Thu, Aug 20, 2009	11.73	11.98	11.73	11.98
1046	AMEX	PEJ	Wed, Aug 19, 2009	11.60	11.78	11.60	11.78
1045	AMEX	PEJ	Tue, Aug 18, 2009	11.60	11.72	11.60	11.71
1044	AMEX	PEJ	Mon, Aug 17, 2009	11.85	11.85	11.54	11.60
1043	AMEX	PEJ	Fri, Aug 14, 2009	12.03	12.03	11.81	11.87
1042	AMEX	PEJ	Thu, Aug 13, 2009	12.11	12.12	11.95	12.12
1041	AMEX	PEJ	Wed, Aug 12, 2009	12.03	12.18	12.03	12.13
1040	AMEX	PEJ	Tue, Aug 11, 2009	12.00	12.12	11.97	12.09
1039	AMEX	PEJ	Mon, Aug 10, 2009	12.16	12.28	12.14	12.23
1038	AMEX	PEJ	Fri, Aug 7, 2009	12.08	12.17	11.97	12.13
1037	AMEX	PEJ	Thu, Aug 6, 2009	12.14	12.16	11.87	11.87
1036	AMEX	PEJ	Wed, Aug 5, 2009	12.05	12.15	12.05	12.14
1035	AMEX	PEJ	Tue, Aug 4, 2009	12.13	12.29	12.13	12.23
1034	AMEX	PEJ	Mon, Aug 3, 2009	12.01	12.10	11.93	12.10
1033	AMEX	PEJ	Fri, Jul 31, 2009	11.83	12.02	11.83	11.90
1032	AMEX	PEJ	Thu, Jul 30, 2009	11.89	12.10	11.89	11.95
1031	AMEX	PEJ	Wed, Jul 29, 2009	11.86	11.90	11.75	11.83
1030	AMEX	PEJ	Tue, Jul 28, 2009	11.90	11.97	11.83	11.97
1029	AMEX	PEJ	Mon, Jul 27, 2009	11.90	11.93	11.81	11.93
1028	AMEX	PEJ	Fri, Jul 24, 2009	11.85	11.94	11.77	11.92
1027	AMEX	PEJ	Thu, Jul 23, 2009	11.79	12.05	11.75	12.00
1026	AMEX	PEJ	Wed, Jul 22, 2009	11.73	11.93	11.73	11.84
1025	AMEX	PEJ	Tue, Jul 21, 2009	11.81	11.87	11.54	11.68
1024	AMEX	PEJ	Mon, Jul 20, 2009	11.58	11.80	11.58	11.79
1023	AMEX	PEJ	Fri, Jul 17, 2009	11.59	11.61	11.53	11.61
1022	AMEX	PEJ	Thu, Jul 16, 2009	11.49	11.59	11.43	11.59
1021	AMEX	PEJ	Wed, Jul 15, 2009	11.40	11.49	11.37	11.49
1020	AMEX	PEJ	Tue, Jul 14, 2009	11.10	11.31	11.03	11.26
1019	AMEX	PEJ	Mon, Jul 13, 2009	10.96	11.12	10.73	11.10
1018	AMEX	PEJ	Fri, Jul 10, 2009	10.83	10.94	10.74	10.92
1017	AMEX	PEJ	Thu, Jul 9, 2009	10.83	10.89	10.80	10.87
1016	AMEX	PEJ	Wed, Jul 8, 2009	10.91	10.91	10.62	10.63
1015	AMEX	PEJ	Tue, Jul 7, 2009	10.88	10.95	10.77	10.77
1014	AMEX	PEJ	Mon, Jul 6, 2009	10.83	10.91	10.77	10.91
1013	AMEX	PEJ	Thu, Jul 2, 2009	11.23	11.23	11.01	11.03
1012	AMEX	PEJ	Wed, Jul 1, 2009	11.33	11.43	11.33	11.37
1011	AMEX	PEJ	Tue, Jun 30, 2009	11.21	11.21	11.11	11.15
1010	AMEX	PEJ	Mon, Jun 29, 2009	11.15	11.31	11.09	11.23
1009	AMEX	PEJ	Fri, Jun 26, 2009	11.01	11.18	10.98	11.10
1008	AMEX	PEJ	Thu, Jun 25, 2009	10.86	11.08	10.86	11.00
1007	AMEX	PEJ	Wed, Jun 24, 2009	10.73	10.94	10.73	10.77
1006	AMEX	PEJ	Tue, Jun 23, 2009	10.89	10.90	10.73	10.74
1005	AMEX	PEJ	Mon, Jun 22, 2009	11.02	11.02	10.80	10.83
1004	AMEX	PEJ	Fri, Jun 19, 2009	11.15	11.24	11.13	11.18
1003	AMEX	PEJ	Thu, Jun 18, 2009	10.90	11.04	10.90	11.02
1002	AMEX	PEJ	Wed, Jun 17, 2009	10.84	11.00	10.74	10.92
1001	AMEX	PEJ	Tue, Jun 16, 2009	11.11	11.12	10.81	10.82
1000	AMEX	PEJ	Mon, Jun 15, 2009	11.14	11.15	10.93	11.00
999	AMEX	PEJ	Fri, Jun 12, 2009	11.19	11.26	11.03	11.26
998	AMEX	PEJ	Thu, Jun 11, 2009	11.58	11.58	11.22	11.22
997	AMEX	PEJ	Wed, Jun 10, 2009	11.54	11.81	11.29	11.47
996	AMEX	PEJ	Tue, Jun 9, 2009	11.54	11.72	11.54	11.64
995	AMEX	PEJ	Mon, Jun 8, 2009	11.56	11.59	11.38	11.53
994	AMEX	PEJ	Fri, Jun 5, 2009	11.60	11.75	11.60	11.66
993	AMEX	PEJ	Thu, Jun 4, 2009	11.78	11.78	11.55	11.65
992	AMEX	PEJ	Wed, Jun 3, 2009	11.74	11.74	11.64	11.69
991	AMEX	PEJ	Tue, Jun 2, 2009	11.24	11.89	11.24	11.89
990	AMEX	PEJ	Mon, Jun 1, 2009	11.74	11.88	11.60	11.77
989	AMEX	PEJ	Fri, May 29, 2009	11.13	11.40	11.13	11.40
988	AMEX	PEJ	Thu, May 28, 2009	11.02	11.18	10.97	11.09
987	AMEX	PEJ	Wed, May 27, 2009	11.35	11.38	11.11	11.11
986	AMEX	PEJ	Tue, May 26, 2009	10.78	11.35	10.78	11.30
985	AMEX	PEJ	Fri, May 22, 2009	10.67	10.81	10.64	10.77
984	AMEX	PEJ	Thu, May 21, 2009	11.06	11.06	10.75	10.85
983	AMEX	PEJ	Wed, May 20, 2009	11.26	11.26	10.95	10.95
982	AMEX	PEJ	Tue, May 19, 2009	11.02	11.12	11.01	11.04
981	AMEX	PEJ	Mon, May 18, 2009	10.62	10.99	10.62	10.99
980	AMEX	PEJ	Fri, May 15, 2009	10.50	10.77	10.50	10.55
979	AMEX	PEJ	Thu, May 14, 2009	10.50	10.69	10.38	10.55
978	AMEX	PEJ	Wed, May 13, 2009	10.71	10.71	10.37	10.37
977	AMEX	PEJ	Tue, May 12, 2009	11.33	11.33	10.53	10.87
976	AMEX	PEJ	Mon, May 11, 2009	11.52	11.52	10.99	11.17
975	AMEX	PEJ	Fri, May 8, 2009	11.17	11.41	11.11	11.22
974	AMEX	PEJ	Thu, May 7, 2009	11.76	11.76	11.08	11.15
973	AMEX	PEJ	Wed, May 6, 2009	11.49	11.49	11.19	11.37
972	AMEX	PEJ	Tue, May 5, 2009	11.10	11.26	11.07	11.24
971	AMEX	PEJ	Mon, May 4, 2009	10.54	11.09	10.54	11.09
970	AMEX	PEJ	Fri, May 1, 2009	10.60	10.63	10.50	10.51
969	AMEX	PEJ	Thu, Apr 30, 2009	10.78	10.91	10.63	10.65
968	AMEX	PEJ	Wed, Apr 29, 2009	10.69	10.75	10.52	10.66
967	AMEX	PEJ	Tue, Apr 28, 2009	10.11	10.55	10.00	10.39
966	AMEX	PEJ	Mon, Apr 27, 2009	11.52	11.52	10.28	10.32
965	AMEX	PEJ	Fri, Apr 24, 2009	10.66	10.71	10.63	10.63
964	AMEX	PEJ	Thu, Apr 23, 2009	10.35	10.43	10.23	10.38
963	AMEX	PEJ	Wed, Apr 22, 2009	9.70	10.46	9.70	10.27
962	AMEX	PEJ	Tue, Apr 21, 2009	9.66	9.95	9.66	9.91
961	AMEX	PEJ	Mon, Apr 20, 2009	10.08	10.08	9.65	9.67
960	AMEX	PEJ	Fri, Apr 17, 2009	9.97	10.15	9.90	10.11
959	AMEX	PEJ	Thu, Apr 16, 2009	9.65	9.94	9.65	9.93
958	AMEX	PEJ	Wed, Apr 15, 2009	9.38	9.46	9.33	9.37
957	AMEX	PEJ	Tue, Apr 14, 2009	9.59	9.59	9.50	9.50
956	AMEX	PEJ	Mon, Apr 13, 2009	9.79	9.79	9.54	9.64
955	AMEX	PEJ	Thu, Apr 9, 2009	9.45	9.68	9.44	9.68
954	AMEX	PEJ	Wed, Apr 8, 2009	9.15	9.20	9.15	9.20
953	AMEX	PEJ	Tue, Apr 7, 2009	9.23	9.29	8.99	9.00
952	AMEX	PEJ	Mon, Apr 6, 2009	9.50	9.50	9.30	9.40
951	AMEX	PEJ	Fri, Apr 3, 2009	9.40	9.54	9.34	9.54
950	AMEX	PEJ	Thu, Apr 2, 2009	9.13	9.55	9.12	9.40
949	AMEX	PEJ	Wed, Apr 1, 2009	8.54	8.88	8.54	8.88
948	AMEX	PEJ	Tue, Mar 31, 2009	8.66	8.82	8.66	8.77
947	AMEX	PEJ	Mon, Mar 30, 2009	8.57	8.65	8.57	8.65
946	AMEX	PEJ	Fri, Mar 27, 2009	9.09	9.10	9.04	9.06
945	AMEX	PEJ	Thu, Mar 26, 2009	8.97	9.26	8.94	9.26
944	AMEX	PEJ	Wed, Mar 25, 2009	8.75	8.97	8.57	8.84
943	AMEX	PEJ	Tue, Mar 24, 2009	8.89	9.00	8.75	8.75
942	AMEX	PEJ	Mon, Mar 23, 2009	8.68	8.83	8.57	8.83
941	AMEX	PEJ	Fri, Mar 20, 2009	8.77	8.77	8.42	8.48
940	AMEX	PEJ	Thu, Mar 19, 2009	8.75	8.77	8.69	8.76
939	AMEX	PEJ	Wed, Mar 18, 2009	8.47	8.79	8.47	8.71
938	AMEX	PEJ	Tue, Mar 17, 2009	8.16	8.39	8.15	8.39
937	AMEX	PEJ	Mon, Mar 16, 2009	8.33	8.36	8.20	8.20
936	AMEX	PEJ	Fri, Mar 13, 2009	8.24	8.25	8.08	8.25
935	AMEX	PEJ	Thu, Mar 12, 2009	7.74	8.20	7.63	8.20
934	AMEX	PEJ	Wed, Mar 11, 2009	7.79	7.89	7.65	7.75
933	AMEX	PEJ	Tue, Mar 10, 2009	7.28	7.67	7.28	7.64
932	AMEX	PEJ	Mon, Mar 9, 2009	7.43	7.43	7.33	7.33
931	AMEX	PEJ	Fri, Mar 6, 2009	7.40	7.40	7.19	7.25
930	AMEX	PEJ	Thu, Mar 5, 2009	7.50	7.60	7.36	7.38
929	AMEX	PEJ	Wed, Mar 4, 2009	7.51	7.73	7.51	7.63
928	AMEX	PEJ	Tue, Mar 3, 2009	7.63	7.63	7.38	7.42
927	AMEX	PEJ	Mon, Mar 2, 2009	7.75	7.75	7.51	7.55
926	AMEX	PEJ	Fri, Feb 27, 2009	7.95	8.03	7.90	7.97
925	AMEX	PEJ	Thu, Feb 26, 2009	8.12	8.14	8.00	8.05
924	AMEX	PEJ	Wed, Feb 25, 2009	8.13	8.19	7.99	8.14
923	AMEX	PEJ	Tue, Feb 24, 2009	7.93	8.22	7.93	8.14
922	AMEX	PEJ	Mon, Feb 23, 2009	8.08	8.08	7.82	7.83
921	AMEX	PEJ	Fri, Feb 20, 2009	7.92	8.12	7.92	8.12
920	AMEX	PEJ	Thu, Feb 19, 2009	8.11	8.11	8.11	8.11
919	AMEX	PEJ	Wed, Feb 18, 2009	8.22	8.22	8.06	8.12
918	AMEX	PEJ	Tue, Feb 17, 2009	8.23	8.35	8.16	8.28
917	AMEX	PEJ	Fri, Feb 13, 2009	8.68	8.68	8.47	8.50
916	AMEX	PEJ	Thu, Feb 12, 2009	8.43	8.59	8.43	8.43
915	AMEX	PEJ	Wed, Feb 11, 2009	8.67	8.67	8.51	8.57
914	AMEX	PEJ	Tue, Feb 10, 2009	8.97	8.98	8.59	8.59
913	AMEX	PEJ	Mon, Feb 9, 2009	9.00	9.00	8.83	9.00
912	AMEX	PEJ	Fri, Feb 6, 2009	8.99	9.00	8.99	9.00
911	AMEX	PEJ	Thu, Feb 5, 2009	8.50	8.81	8.50	8.81
910	AMEX	PEJ	Wed, Feb 4, 2009	8.66	8.82	8.57	8.57
909	AMEX	PEJ	Tue, Feb 3, 2009	8.52	8.71	8.46	8.71
908	AMEX	PEJ	Mon, Feb 2, 2009	8.44	8.57	8.41	8.55
907	AMEX	PEJ	Fri, Jan 30, 2009	8.89	8.89	8.57	8.58
906	AMEX	PEJ	Thu, Jan 29, 2009	9.14	9.14	8.86	8.86
905	AMEX	PEJ	Wed, Jan 28, 2009	9.23	9.29	9.21	9.23
904	AMEX	PEJ	Tue, Jan 27, 2009	8.98	8.98	8.95	8.98
903	AMEX	PEJ	Mon, Jan 26, 2009	8.80	8.99	8.72	8.87
902	AMEX	PEJ	Fri, Jan 23, 2009	8.54	8.88	8.54	8.88
901	AMEX	PEJ	Thu, Jan 22, 2009	8.49	8.98	8.49	8.77
900	AMEX	PEJ	Wed, Jan 21, 2009	8.47	8.67	8.36	8.67
899	AMEX	PEJ	Tue, Jan 20, 2009	8.89	8.89	8.43	8.43
898	AMEX	PEJ	Fri, Jan 16, 2009	9.04	9.04	8.81	8.94
897	AMEX	PEJ	Thu, Jan 15, 2009	8.63	8.95	8.46	8.92
896	AMEX	PEJ	Wed, Jan 14, 2009	8.92	8.92	8.64	8.65
895	AMEX	PEJ	Tue, Jan 13, 2009	9.17	9.17	8.97	9.08
894	AMEX	PEJ	Mon, Jan 12, 2009	9.26	9.30	9.05	9.09
893	AMEX	PEJ	Fri, Jan 9, 2009	9.45	9.57	9.45	9.53
892	AMEX	PEJ	Thu, Jan 8, 2009	9.62	9.68	9.53	9.68
891	AMEX	PEJ	Wed, Jan 7, 2009	9.85	9.85	9.57	9.64
890	AMEX	PEJ	Tue, Jan 6, 2009	9.95	10.12	9.95	10.11
889	AMEX	PEJ	Mon, Jan 5, 2009	9.78	9.95	9.60	9.85
888	AMEX	PEJ	Fri, Jan 2, 2009	9.42	9.78	9.40	9.78
887	AMEX	PEJ	Wed, Dec 31, 2008	9.08	9.48	9.08	9.42
886	AMEX	PEJ	Tue, Dec 30, 2008	8.86	9.06	8.86	9.06
885	AMEX	PEJ	Mon, Dec 29, 2008	8.76	8.80	8.66	8.80
884	AMEX	PEJ	Fri, Dec 26, 2008	9.05	9.05	8.95	8.95
883	AMEX	PEJ	Wed, Dec 24, 2008	8.96	9.00	8.95	9.00
882	AMEX	PEJ	Tue, Dec 23, 2008	9.10	9.10	8.90	8.91
881	AMEX	PEJ	Mon, Dec 22, 2008	9.35	9.35	8.84	8.84
880	AMEX	PEJ	Fri, Dec 19, 2008	9.16	9.41	9.16	9.34
879	AMEX	PEJ	Thu, Dec 18, 2008	9.21	9.33	9.07	9.09
878	AMEX	PEJ	Wed, Dec 17, 2008	9.04	9.23	9.04	9.23
877	AMEX	PEJ	Tue, Dec 16, 2008	8.68	9.01	8.68	9.01
876	AMEX	PEJ	Mon, Dec 15, 2008	8.56	8.71	8.35	8.43
875	AMEX	PEJ	Fri, Dec 12, 2008	8.18	8.40	8.02	8.38
874	AMEX	PEJ	Thu, Dec 11, 2008	8.51	8.60	8.47	8.52
873	AMEX	PEJ	Wed, Dec 10, 2008	8.68	8.68	8.49	8.55
872	AMEX	PEJ	Tue, Dec 9, 2008	8.39	8.46	8.22	8.27
871	AMEX	PEJ	Mon, Dec 8, 2008	8.40	8.48	8.38	8.48
870	AMEX	PEJ	Fri, Dec 5, 2008	7.66	8.12	7.62	8.12
869	AMEX	PEJ	Thu, Dec 4, 2008	7.86	8.00	7.82	7.82
868	AMEX	PEJ	Wed, Dec 3, 2008	7.47	7.82	7.47	7.82
867	AMEX	PEJ	Tue, Dec 2, 2008	7.38	7.59	7.35	7.59
866	AMEX	PEJ	Mon, Dec 1, 2008	7.89	7.89	7.39	7.39
865	AMEX	PEJ	Fri, Nov 28, 2008	7.93	7.93	7.92	7.92
864	AMEX	PEJ	Wed, Nov 26, 2008	7.23	7.97	7.23	7.97
863	AMEX	PEJ	Tue, Nov 25, 2008	7.33	7.35	7.18	7.20
862	AMEX	PEJ	Mon, Nov 24, 2008	6.48	7.19	6.46	7.19
861	AMEX	PEJ	Fri, Nov 21, 2008	6.20	6.34	6.15	6.34
860	AMEX	PEJ	Thu, Nov 20, 2008	6.64	6.79	6.33	6.33
859	AMEX	PEJ	Wed, Nov 19, 2008	7.35	7.35	6.81	6.82
858	AMEX	PEJ	Tue, Nov 18, 2008	7.30	7.39	7.13	7.13
857	AMEX	PEJ	Mon, Nov 17, 2008	7.37	7.57	7.37	7.44
856	AMEX	PEJ	Fri, Nov 14, 2008	7.60	7.72	7.60	7.70
855	AMEX	PEJ	Thu, Nov 13, 2008	7.53	7.82	7.43	7.82
854	AMEX	PEJ	Wed, Nov 12, 2008	7.85	7.98	7.56	7.56
853	AMEX	PEJ	Tue, Nov 11, 2008	8.10	8.10	7.96	8.06
852	AMEX	PEJ	Mon, Nov 10, 2008	8.29	8.29	8.29	8.29
851	AMEX	PEJ	Fri, Nov 7, 2008	8.55	8.55	8.46	8.47
850	AMEX	PEJ	Thu, Nov 6, 2008	8.78	8.78	8.47	8.47
849	AMEX	PEJ	Wed, Nov 5, 2008	9.32	9.32	8.96	9.00
848	AMEX	PEJ	Tue, Nov 4, 2008	9.42	9.46	9.32	9.46
847	AMEX	PEJ	Mon, Nov 3, 2008	9.27	9.39	9.13	9.13
846	AMEX	PEJ	Fri, Oct 31, 2008	9.03	9.43	9.03	9.43
845	AMEX	PEJ	Thu, Oct 30, 2008	9.34	9.34	9.02	9.07
844	AMEX	PEJ	Wed, Oct 29, 2008	8.55	8.91	8.54	8.91
843	AMEX	PEJ	Tue, Oct 28, 2008	8.04	8.30	7.75	8.30
842	AMEX	PEJ	Mon, Oct 27, 2008	8.08	8.14	7.95	7.95
841	AMEX	PEJ	Fri, Oct 24, 2008	7.94	8.24	7.94	8.15
840	AMEX	PEJ	Thu, Oct 23, 2008	8.53	8.57	8.20	8.38
839	AMEX	PEJ	Wed, Oct 22, 2008	9.00	9.00	8.44	8.44
838	AMEX	PEJ	Tue, Oct 21, 2008	9.32	9.32	9.10	9.11
837	AMEX	PEJ	Mon, Oct 20, 2008	9.16	9.20	9.12	9.12
836	AMEX	PEJ	Fri, Oct 17, 2008	8.61	9.26	8.61	9.26
835	AMEX	PEJ	Thu, Oct 16, 2008	8.73	9.11	8.37	8.90
834	AMEX	PEJ	Wed, Oct 15, 2008	9.50	9.54	8.82	8.86
833	AMEX	PEJ	Tue, Oct 14, 2008	10.56	11.11	9.53	9.53
832	AMEX	PEJ	Mon, Oct 13, 2008	9.62	9.71	9.57	9.71
831	AMEX	PEJ	Fri, Oct 10, 2008	8.57	9.12	8.35	9.12
830	AMEX	PEJ	Thu, Oct 9, 2008	9.72	9.78	9.05	9.05
829	AMEX	PEJ	Wed, Oct 8, 2008	9.51	10.02	9.51	9.77
828	AMEX	PEJ	Tue, Oct 7, 2008	11.00	11.00	9.97	10.00
827	AMEX	PEJ	Mon, Oct 6, 2008	10.48	10.66	9.95	10.36
826	AMEX	PEJ	Fri, Oct 3, 2008	11.42	11.46	10.96	10.96
825	AMEX	PEJ	Thu, Oct 2, 2008	11.82	11.97	11.45	11.45
824	AMEX	PEJ	Wed, Oct 1, 2008	11.82	12.10	11.82	11.99
823	AMEX	PEJ	Tue, Sep 30, 2008	12.65	12.65	11.68	12.11
822	AMEX	PEJ	Mon, Sep 29, 2008	12.28	12.28	11.72	11.72
821	AMEX	PEJ	Fri, Sep 26, 2008	12.42	12.42	12.31	12.31
820	AMEX	PEJ	Thu, Sep 25, 2008	12.49	12.58	12.43	12.52
819	AMEX	PEJ	Wed, Sep 24, 2008	12.50	12.75	12.43	12.43
818	AMEX	PEJ	Tue, Sep 23, 2008	12.82	12.98	12.60	12.63
817	AMEX	PEJ	Mon, Sep 22, 2008	13.70	13.70	12.86	12.86
816	AMEX	PEJ	Fri, Sep 19, 2008	14.24	14.25	13.48	13.70
815	AMEX	PEJ	Thu, Sep 18, 2008	12.67	13.18	12.43	13.10
814	AMEX	PEJ	Wed, Sep 17, 2008	12.66	12.66	12.48	12.55
813	AMEX	PEJ	Tue, Sep 16, 2008	12.46	13.04	12.46	13.00
812	AMEX	PEJ	Mon, Sep 15, 2008	13.04	13.17	12.83	13.00
811	AMEX	PEJ	Fri, Sep 12, 2008	13.00	13.30	13.00	13.17
810	AMEX	PEJ	Thu, Sep 11, 2008	13.09	13.41	13.09	13.27
809	AMEX	PEJ	Wed, Sep 10, 2008	13.23	13.36	13.12	13.28
808	AMEX	PEJ	Tue, Sep 9, 2008	13.66	13.67	13.26	13.26
807	AMEX	PEJ	Mon, Sep 8, 2008	13.46	13.56	13.30	13.56
806	AMEX	PEJ	Fri, Sep 5, 2008	12.85	13.13	12.85	13.13
805	AMEX	PEJ	Thu, Sep 4, 2008	13.30	13.32	13.05	13.05
804	AMEX	PEJ	Wed, Sep 3, 2008	13.46	13.51	13.38	13.51
803	AMEX	PEJ	Tue, Sep 2, 2008	13.51	13.80	13.49	13.49
802	AMEX	PEJ	Fri, Aug 29, 2008	13.27	13.33	13.19	13.22
801	AMEX	PEJ	Thu, Aug 28, 2008	13.08	13.33	13.08	13.32
800	AMEX	PEJ	Wed, Aug 27, 2008	12.50	13.06	12.50	12.99
799	AMEX	PEJ	Tue, Aug 26, 2008	12.99	13.00	12.83	12.97
798	AMEX	PEJ	Mon, Aug 25, 2008	13.41	13.41	13.10	13.16
797	AMEX	PEJ	Fri, Aug 22, 2008	13.27	13.34	13.27	13.29
796	AMEX	PEJ	Thu, Aug 21, 2008	13.14	13.17	13.08	13.11
795	AMEX	PEJ	Wed, Aug 20, 2008	13.31	13.46	13.21	13.21
794	AMEX	PEJ	Tue, Aug 19, 2008	13.43	13.43	13.28	13.31
793	AMEX	PEJ	Mon, Aug 18, 2008	14.05	14.05	13.62	13.65
792	AMEX	PEJ	Fri, Aug 15, 2008	14.00	14.03	13.88	14.00
791	AMEX	PEJ	Thu, Aug 14, 2008	13.65	13.95	13.65	13.90
790	AMEX	PEJ	Wed, Aug 13, 2008	13.80	13.80	13.44	13.55
789	AMEX	PEJ	Tue, Aug 12, 2008	13.96	14.07	13.82	13.88
788	AMEX	PEJ	Mon, Aug 11, 2008	13.87	14.23	13.70	14.04
787	AMEX	PEJ	Fri, Aug 8, 2008	13.52	13.76	13.52	13.73
786	AMEX	PEJ	Thu, Aug 7, 2008	13.26	13.29	13.10	13.10
785	AMEX	PEJ	Wed, Aug 6, 2008	13.27	13.45	13.17	13.45
784	AMEX	PEJ	Tue, Aug 5, 2008	12.89	13.45	12.89	13.45
783	AMEX	PEJ	Mon, Aug 4, 2008	12.75	12.92	12.67	12.70
782	AMEX	PEJ	Fri, Aug 1, 2008	12.68	12.85	12.68	12.85
781	AMEX	PEJ	Thu, Jul 31, 2008	12.99	13.06	12.89	12.89
780	AMEX	PEJ	Wed, Jul 30, 2008	13.11	13.11	12.79	12.82
779	AMEX	PEJ	Tue, Jul 29, 2008	12.57	12.94	12.57	12.93
778	AMEX	PEJ	Mon, Jul 28, 2008	12.84	12.84	12.55	12.62
777	AMEX	PEJ	Fri, Jul 25, 2008	12.92	13.05	12.76	12.81
776	AMEX	PEJ	Thu, Jul 24, 2008	13.64	13.64	12.87	12.87
775	AMEX	PEJ	Wed, Jul 23, 2008	13.32	13.57	13.32	13.57
774	AMEX	PEJ	Tue, Jul 22, 2008	12.60	13.10	12.60	13.10
773	AMEX	PEJ	Mon, Jul 21, 2008	12.86	12.90	12.73	12.73
772	AMEX	PEJ	Fri, Jul 18, 2008	12.75	12.89	12.72	12.79
771	AMEX	PEJ	Thu, Jul 17, 2008	12.56	12.90	12.46	12.83
770	AMEX	PEJ	Wed, Jul 16, 2008	12.07	12.62	12.05	12.62
769	AMEX	PEJ	Tue, Jul 15, 2008	11.90	12.30	11.79	12.21
768	AMEX	PEJ	Mon, Jul 14, 2008	12.28	12.28	12.05	12.08
767	AMEX	PEJ	Fri, Jul 11, 2008	12.07	12.21	11.92	12.21
766	AMEX	PEJ	Thu, Jul 10, 2008	12.58	12.58	12.29	12.29
765	AMEX	PEJ	Wed, Jul 9, 2008	12.89	12.89	12.58	12.58
764	AMEX	PEJ	Tue, Jul 8, 2008	12.53	13.01	12.53	13.01
763	AMEX	PEJ	Mon, Jul 7, 2008	12.55	12.63	12.38	12.63
762	AMEX	PEJ	Thu, Jul 3, 2008	12.56	12.63	12.53	12.53
761	AMEX	PEJ	Wed, Jul 2, 2008	12.77	12.81	12.51	12.51
760	AMEX	PEJ	Tue, Jul 1, 2008	12.65	12.72	12.48	12.72
759	AMEX	PEJ	Mon, Jun 30, 2008	13.06	13.14	12.90	12.90
758	AMEX	PEJ	Fri, Jun 27, 2008	13.25	13.25	12.92	13.12
757	AMEX	PEJ	Thu, Jun 26, 2008	13.68	13.68	13.30	13.30
756	AMEX	PEJ	Wed, Jun 25, 2008	13.62	14.00	13.62	13.80
755	AMEX	PEJ	Tue, Jun 24, 2008	13.41	13.66	13.37	13.50
754	AMEX	PEJ	Mon, Jun 23, 2008	13.87	13.87	13.50	13.51
753	AMEX	PEJ	Fri, Jun 20, 2008	13.97	13.97	13.78	13.83
752	AMEX	PEJ	Thu, Jun 19, 2008	14.00	14.21	13.96	14.20
751	AMEX	PEJ	Wed, Jun 18, 2008	14.25	14.25	14.03	14.05
750	AMEX	PEJ	Tue, Jun 17, 2008	14.41	14.41	14.26	14.26
749	AMEX	PEJ	Mon, Jun 16, 2008	14.25	14.48	14.25	14.47
748	AMEX	PEJ	Fri, Jun 13, 2008	14.32	14.33	14.22	14.33
747	AMEX	PEJ	Thu, Jun 12, 2008	14.13	14.31	14.12	14.12
746	AMEX	PEJ	Wed, Jun 11, 2008	14.44	14.44	14.14	14.14
745	AMEX	PEJ	Tue, Jun 10, 2008	14.39	14.60	14.38	14.53
744	AMEX	PEJ	Mon, Jun 9, 2008	14.58	14.72	14.44	14.44
743	AMEX	PEJ	Fri, Jun 6, 2008	14.77	14.77	14.50	14.50
742	AMEX	PEJ	Thu, Jun 5, 2008	15.06	15.11	15.04	15.09
741	AMEX	PEJ	Wed, Jun 4, 2008	14.65	15.04	14.65	14.91
740	AMEX	PEJ	Tue, Jun 3, 2008	14.80	14.81	14.60	14.69
739	AMEX	PEJ	Mon, Jun 2, 2008	14.69	14.81	14.69	14.81
738	AMEX	PEJ	Fri, May 30, 2008	15.01	15.10	15.01	15.05
737	AMEX	PEJ	Thu, May 29, 2008	14.94	15.10	14.91	15.10
736	AMEX	PEJ	Wed, May 28, 2008	14.78	14.92	14.78	14.92
735	AMEX	PEJ	Tue, May 27, 2008	14.58	14.77	14.58	14.71
734	AMEX	PEJ	Fri, May 23, 2008	14.73	14.73	14.56	14.58
733	AMEX	PEJ	Thu, May 22, 2008	14.82	14.93	14.75	14.84
732	AMEX	PEJ	Wed, May 21, 2008	15.12	15.12	14.68	14.74
731	AMEX	PEJ	Tue, May 20, 2008	15.19	15.19	15.00	15.00
730	AMEX	PEJ	Mon, May 19, 2008	15.41	15.42	15.26	15.29
729	AMEX	PEJ	Fri, May 16, 2008	15.35	15.39	15.33	15.39
728	AMEX	PEJ	Thu, May 15, 2008	15.40	15.57	15.40	15.56
727	AMEX	PEJ	Wed, May 14, 2008	15.60	15.62	15.54	15.54
726	AMEX	PEJ	Tue, May 13, 2008	15.56	15.60	15.48	15.57
725	AMEX	PEJ	Mon, May 12, 2008	15.28	15.49	15.23	15.49
724	AMEX	PEJ	Fri, May 9, 2008	15.17	15.43	15.17	15.23
723	AMEX	PEJ	Thu, May 8, 2008	15.22	15.25	15.17	15.19
722	AMEX	PEJ	Wed, May 7, 2008	15.45	15.52	15.18	15.23
721	AMEX	PEJ	Tue, May 6, 2008	15.26	15.39	15.25	15.38
720	AMEX	PEJ	Mon, May 5, 2008	15.52	15.52	15.33	15.34
719	AMEX	PEJ	Fri, May 2, 2008	15.62	15.62	15.49	15.49
718	AMEX	PEJ	Thu, May 1, 2008	15.09	15.46	15.09	15.43
717	AMEX	PEJ	Wed, Apr 30, 2008	15.06	15.36	15.06	15.10
716	AMEX	PEJ	Tue, Apr 29, 2008	14.96	15.07	14.96	15.07
715	AMEX	PEJ	Mon, Apr 28, 2008	14.91	15.00	14.91	14.94
714	AMEX	PEJ	Fri, Apr 25, 2008	15.06	15.06	14.73	14.94
713	AMEX	PEJ	Thu, Apr 24, 2008	14.64	14.94	14.64	14.88
712	AMEX	PEJ	Wed, Apr 23, 2008	14.68	14.79	14.58	14.66
711	AMEX	PEJ	Tue, Apr 22, 2008	14.67	14.72	14.45	14.49
710	AMEX	PEJ	Mon, Apr 21, 2008	14.84	14.84	14.74	14.77
709	AMEX	PEJ	Fri, Apr 18, 2008	14.99	15.90	14.12	14.89
708	AMEX	PEJ	Thu, Apr 17, 2008	14.31	14.60	14.31	14.60
707	AMEX	PEJ	Wed, Apr 16, 2008	14.28	14.51	14.28	14.51
706	AMEX	PEJ	Tue, Apr 15, 2008	14.08	14.21	14.08	14.18
705	AMEX	PEJ	Mon, Apr 14, 2008	14.41	14.41	14.25	14.25
704	AMEX	PEJ	Fri, Apr 11, 2008	14.53	14.55	14.37	14.40
703	AMEX	PEJ	Thu, Apr 10, 2008	14.64	14.77	14.64	14.66
702	AMEX	PEJ	Wed, Apr 9, 2008	14.85	14.85	14.64	14.64
701	AMEX	PEJ	Tue, Apr 8, 2008	14.90	14.90	14.84	14.87
700	AMEX	PEJ	Mon, Apr 7, 2008	14.94	15.05	14.94	14.94
699	AMEX	PEJ	Fri, Apr 4, 2008	15.04	15.13	15.04	15.06
698	AMEX	PEJ	Thu, Apr 3, 2008	15.04	15.18	14.98	15.12
697	AMEX	PEJ	Wed, Apr 2, 2008	15.07	15.20	15.05	15.15
696	AMEX	PEJ	Tue, Apr 1, 2008	14.79	15.00	14.78	15.00
695	AMEX	PEJ	Mon, Mar 31, 2008	14.19	14.59	14.19	14.53
694	AMEX	PEJ	Fri, Mar 28, 2008	14.52	14.54	14.28	14.29
693	AMEX	PEJ	Thu, Mar 27, 2008	14.84	14.84	14.67	14.67
692	AMEX	PEJ	Wed, Mar 26, 2008	14.93	14.93	14.79	14.85
691	AMEX	PEJ	Tue, Mar 25, 2008	15.24	15.24	14.91	15.08
690	AMEX	PEJ	Mon, Mar 24, 2008	15.91	15.91	14.67	15.03
689	AMEX	PEJ	Thu, Mar 20, 2008	14.14	14.64	14.14	14.61
688	AMEX	PEJ	Wed, Mar 19, 2008	14.29	14.49	14.15	14.15
687	AMEX	PEJ	Tue, Mar 18, 2008	14.74	14.74	13.84	14.29
686	AMEX	PEJ	Mon, Mar 17, 2008	13.35	13.89	13.35	13.89
685	AMEX	PEJ	Fri, Mar 14, 2008	14.30	14.33	13.97	14.07
684	AMEX	PEJ	Thu, Mar 13, 2008	14.02	14.32	13.95	14.29
683	AMEX	PEJ	Wed, Mar 12, 2008	14.18	14.46	14.08	14.21
682	AMEX	PEJ	Tue, Mar 11, 2008	14.18	14.27	14.00	14.27
681	AMEX	PEJ	Mon, Mar 10, 2008	14.06	14.24	13.89	13.90
680	AMEX	PEJ	Fri, Mar 7, 2008	13.93	14.25	13.93	14.15
679	AMEX	PEJ	Thu, Mar 6, 2008	14.62	14.62	14.20	14.20
678	AMEX	PEJ	Wed, Mar 5, 2008	14.83	14.89	14.67	14.74
677	AMEX	PEJ	Tue, Mar 4, 2008	14.39	14.79	14.02	14.50
676	AMEX	PEJ	Mon, Mar 3, 2008	14.69	14.75	14.62	14.75
675	AMEX	PEJ	Fri, Feb 29, 2008	15.00	15.00	14.73	14.79
674	AMEX	PEJ	Thu, Feb 28, 2008	15.30	15.36	15.10	15.10
673	AMEX	PEJ	Wed, Feb 27, 2008	15.56	15.61	15.41	15.47
672	AMEX	PEJ	Tue, Feb 26, 2008	15.45	15.75	15.45	15.61
671	AMEX	PEJ	Mon, Feb 25, 2008	15.11	15.42	15.11	15.42
670	AMEX	PEJ	Fri, Feb 22, 2008	15.00	15.20	14.94	15.20
669	AMEX	PEJ	Thu, Feb 21, 2008	15.08	15.17	14.98	14.98
668	AMEX	PEJ	Wed, Feb 20, 2008	15.06	15.30	15.06	15.28
667	AMEX	PEJ	Tue, Feb 19, 2008	14.37	15.37	14.37	15.20
666	AMEX	PEJ	Fri, Feb 15, 2008	15.06	15.22	15.04	15.22
665	AMEX	PEJ	Thu, Feb 14, 2008	15.53	15.53	15.23	15.23
664	AMEX	PEJ	Wed, Feb 13, 2008	15.51	15.52	15.37	15.52
663	AMEX	PEJ	Tue, Feb 12, 2008	15.22	15.32	15.12	15.20
662	AMEX	PEJ	Mon, Feb 11, 2008	14.82	15.01	14.80	14.96
661	AMEX	PEJ	Fri, Feb 8, 2008	14.84	14.96	14.76	14.85
660	AMEX	PEJ	Thu, Feb 7, 2008	14.59	14.94	14.59	14.89
659	AMEX	PEJ	Wed, Feb 6, 2008	14.88	14.95	14.60	14.60
658	AMEX	PEJ	Tue, Feb 5, 2008	14.82	15.12	14.82	14.83
657	AMEX	PEJ	Mon, Feb 4, 2008	15.40	15.40	15.14	15.14
656	AMEX	PEJ	Fri, Feb 1, 2008	15.17	15.49	15.08	15.49
655	AMEX	PEJ	Thu, Jan 31, 2008	14.41	15.22	14.22	15.07
654	AMEX	PEJ	Wed, Jan 30, 2008	14.58	15.05	14.37	14.50
653	AMEX	PEJ	Tue, Jan 29, 2008	14.54	14.58	14.45	14.58
652	AMEX	PEJ	Mon, Jan 28, 2008	14.22	14.51	14.14	14.46
651	AMEX	PEJ	Fri, Jan 25, 2008	14.96	14.96	14.35	14.36
650	AMEX	PEJ	Thu, Jan 24, 2008	14.59	14.76	14.50	14.65
649	AMEX	PEJ	Wed, Jan 23, 2008	13.74	14.34	13.65	14.34
648	AMEX	PEJ	Tue, Jan 22, 2008	13.50	13.89	13.50	13.84
647	AMEX	PEJ	Fri, Jan 18, 2008	13.91	14.02	13.58	13.60
646	AMEX	PEJ	Thu, Jan 17, 2008	14.10	14.10	13.77	13.77
645	AMEX	PEJ	Wed, Jan 16, 2008	14.06	14.26	13.90	14.06
644	AMEX	PEJ	Tue, Jan 15, 2008	14.10	14.14	13.94	13.98
643	AMEX	PEJ	Mon, Jan 14, 2008	14.18	14.31	14.18	14.29
642	AMEX	PEJ	Fri, Jan 11, 2008	14.41	14.44	14.23	14.23
641	AMEX	PEJ	Thu, Jan 10, 2008	14.31	14.70	14.31	14.62
640	AMEX	PEJ	Wed, Jan 9, 2008	14.30	14.43	14.12	14.43
639	AMEX	PEJ	Tue, Jan 8, 2008	14.76	14.81	14.27	14.27
638	AMEX	PEJ	Mon, Jan 7, 2008	14.72	14.85	14.56	14.74
637	AMEX	PEJ	Fri, Jan 4, 2008	14.85	14.85	14.60	14.65
636	AMEX	PEJ	Thu, Jan 3, 2008	15.47	15.47	15.12	15.12
635	AMEX	PEJ	Wed, Jan 2, 2008	15.80	15.80	15.38	15.42
634	AMEX	PEJ	Mon, Dec 31, 2007	15.80	15.85	15.70	15.82
633	AMEX	PEJ	Fri, Dec 28, 2007	15.98	15.98	15.87	15.89
632	AMEX	PEJ	Thu, Dec 27, 2007	16.04	16.06	15.86	15.86
631	AMEX	PEJ	Wed, Dec 26, 2007	15.81	16.12	15.81	16.06
630	AMEX	PEJ	Mon, Dec 24, 2007	16.09	16.18	16.06	16.15
629	AMEX	PEJ	Fri, Dec 21, 2007	15.72	15.91	15.68	15.91
628	AMEX	PEJ	Thu, Dec 20, 2007	16.10	16.12	15.99	16.11
627	AMEX	PEJ	Wed, Dec 19, 2007	16.22	16.24	16.13	16.13
626	AMEX	PEJ	Tue, Dec 18, 2007	16.25	16.37	16.25	16.35
625	AMEX	PEJ	Mon, Dec 17, 2007	16.51	16.51	16.18	16.18
624	AMEX	PEJ	Fri, Dec 14, 2007	16.60	16.67	16.44	16.44
623	AMEX	PEJ	Thu, Dec 13, 2007	16.75	16.75	16.55	16.66
622	AMEX	PEJ	Wed, Dec 12, 2007	16.84	16.84	16.60	16.67
621	AMEX	PEJ	Tue, Dec 11, 2007	17.16	17.16	16.72	16.77
620	AMEX	PEJ	Mon, Dec 10, 2007	17.03	17.21	17.03	17.12
619	AMEX	PEJ	Fri, Dec 7, 2007	17.09	17.21	16.97	17.01
618	AMEX	PEJ	Thu, Dec 6, 2007	16.55	16.99	16.55	16.97
617	AMEX	PEJ	Wed, Dec 5, 2007	16.56	16.61	16.47	16.50
616	AMEX	PEJ	Tue, Dec 4, 2007	16.40	16.53	16.37	16.48
615	AMEX	PEJ	Mon, Dec 3, 2007	16.75	16.75	16.51	16.52
614	AMEX	PEJ	Fri, Nov 30, 2007	16.70	16.84	16.66	16.66
613	AMEX	PEJ	Thu, Nov 29, 2007	16.53	16.61	16.41	16.61
612	AMEX	PEJ	Wed, Nov 28, 2007	16.24	16.65	16.24	16.59
611	AMEX	PEJ	Tue, Nov 27, 2007	16.23	16.29	16.12	16.23
610	AMEX	PEJ	Mon, Nov 26, 2007	16.44	16.48	16.13	16.13
609	AMEX	PEJ	Fri, Nov 23, 2007	16.43	16.44	16.33	16.44
608	AMEX	PEJ	Wed, Nov 21, 2007	16.13	16.33	16.12	16.20
607	AMEX	PEJ	Tue, Nov 20, 2007	16.42	16.46	16.09	16.28
606	AMEX	PEJ	Mon, Nov 19, 2007	16.57	16.61	16.32	16.40
605	AMEX	PEJ	Fri, Nov 16, 2007	16.71	16.76	16.63	16.74
604	AMEX	PEJ	Thu, Nov 15, 2007	16.65	16.94	16.54	16.54
603	AMEX	PEJ	Wed, Nov 14, 2007	17.25	17.27	16.86	16.87
602	AMEX	PEJ	Tue, Nov 13, 2007	16.98	17.21	16.98	17.21
601	AMEX	PEJ	Mon, Nov 12, 2007	17.06	17.14	16.79	16.79
600	AMEX	PEJ	Fri, Nov 9, 2007	17.03	17.11	16.91	17.04
599	AMEX	PEJ	Thu, Nov 8, 2007	17.11	17.12	16.83	17.03
598	AMEX	PEJ	Wed, Nov 7, 2007	17.29	17.31	17.04	17.04
597	AMEX	PEJ	Tue, Nov 6, 2007	17.35	17.42	17.24	17.38
596	AMEX	PEJ	Mon, Nov 5, 2007	17.31	17.43	17.31	17.43
595	AMEX	PEJ	Fri, Nov 2, 2007	17.52	17.52	17.18	17.44
594	AMEX	PEJ	Thu, Nov 1, 2007	18.02	18.02	17.49	17.51
593	AMEX	PEJ	Wed, Oct 31, 2007	17.88	18.02	17.01	18.02
592	AMEX	PEJ	Tue, Oct 30, 2007	17.70	17.86	17.70	17.78
591	AMEX	PEJ	Mon, Oct 29, 2007	17.84	17.84	17.68	17.77
590	AMEX	PEJ	Fri, Oct 26, 2007	17.60	17.79	17.60	17.78
589	AMEX	PEJ	Thu, Oct 25, 2007	17.69	17.70	17.51	17.62
588	AMEX	PEJ	Wed, Oct 24, 2007	17.73	17.73	17.48	17.70
587	AMEX	PEJ	Tue, Oct 23, 2007	17.86	17.86	17.73	17.73
586	AMEX	PEJ	Mon, Oct 22, 2007	17.65	18.00	17.63	17.99
585	AMEX	PEJ	Fri, Oct 19, 2007	18.17	18.17	17.76	17.76
584	AMEX	PEJ	Thu, Oct 18, 2007	18.14	18.24	18.09	18.15
583	AMEX	PEJ	Wed, Oct 17, 2007	18.29	18.29	18.05	18.20
582	AMEX	PEJ	Tue, Oct 16, 2007	18.10	18.24	18.10	18.15
581	AMEX	PEJ	Mon, Oct 15, 2007	18.25	18.29	18.05	18.10
580	AMEX	PEJ	Fri, Oct 12, 2007	18.42	18.46	18.36	18.42
579	AMEX	PEJ	Thu, Oct 11, 2007	18.72	18.72	18.33	18.40
578	AMEX	PEJ	Wed, Oct 10, 2007	18.73	18.76	18.67	18.67
577	AMEX	PEJ	Tue, Oct 9, 2007	18.79	18.79	18.68	18.79
576	AMEX	PEJ	Mon, Oct 8, 2007	18.53	18.70	18.51	18.70
575	AMEX	PEJ	Fri, Oct 5, 2007	18.50	18.60	18.45	18.54
574	AMEX	PEJ	Thu, Oct 4, 2007	18.36	18.36	18.24	18.29
573	AMEX	PEJ	Wed, Oct 3, 2007	18.40	18.46	18.33	18.40
572	AMEX	PEJ	Tue, Oct 2, 2007	18.37	18.52	18.37	18.50
571	AMEX	PEJ	Mon, Oct 1, 2007	18.25	18.41	18.18	18.36
570	AMEX	PEJ	Fri, Sep 28, 2007	18.15	18.18	18.04	18.12
569	AMEX	PEJ	Thu, Sep 27, 2007	18.16	18.18	18.10	18.15
568	AMEX	PEJ	Wed, Sep 26, 2007	18.02	18.11	18.00	18.11
567	AMEX	PEJ	Tue, Sep 25, 2007	17.86	17.98	17.81	17.90
566	AMEX	PEJ	Mon, Sep 24, 2007	18.15	18.23	17.98	18.01
565	AMEX	PEJ	Fri, Sep 21, 2007	18.20	18.29	18.15	18.15
564	AMEX	PEJ	Thu, Sep 20, 2007	18.20	18.23	18.04	18.07
563	AMEX	PEJ	Wed, Sep 19, 2007	18.21	18.33	18.03	18.23
562	AMEX	PEJ	Tue, Sep 18, 2007	17.61	18.04	17.58	18.04
561	AMEX	PEJ	Mon, Sep 17, 2007	17.54	17.54	17.49	17.49
560	AMEX	PEJ	Fri, Sep 14, 2007	17.32	17.61	17.31	17.57
559	AMEX	PEJ	Thu, Sep 13, 2007	17.38	17.54	17.25	17.44
558	AMEX	PEJ	Wed, Sep 12, 2007	17.35	17.37	17.25	17.30
557	AMEX	PEJ	Tue, Sep 11, 2007	17.25	17.38	17.25	17.38
556	AMEX	PEJ	Mon, Sep 10, 2007	17.27	17.27	17.06	17.12
555	AMEX	PEJ	Fri, Sep 7, 2007	17.34	17.34	17.19	17.25
554	AMEX	PEJ	Thu, Sep 6, 2007	17.55	17.61	17.55	17.57
553	AMEX	PEJ	Wed, Sep 5, 2007	17.60	17.61	17.50	17.50
552	AMEX	PEJ	Tue, Sep 4, 2007	17.58	17.78	17.57	17.76
551	AMEX	PEJ	Fri, Aug 31, 2007	17.50	17.67	17.50	17.67
550	AMEX	PEJ	Thu, Aug 30, 2007	17.46	17.48	17.32	17.39
549	AMEX	PEJ	Wed, Aug 29, 2007	17.29	17.47	17.20	17.47
548	AMEX	PEJ	Tue, Aug 28, 2007	17.39	17.39	17.16	17.16
547	AMEX	PEJ	Mon, Aug 27, 2007	17.65	17.66	17.54	17.56
546	AMEX	PEJ	Fri, Aug 24, 2007	17.50	17.77	17.50	17.77
545	AMEX	PEJ	Thu, Aug 23, 2007	17.57	17.57	17.46	17.46
544	AMEX	PEJ	Wed, Aug 22, 2007	17.40	17.52	17.34	17.52
543	AMEX	PEJ	Tue, Aug 21, 2007	17.03	17.19	16.99	17.13
542	AMEX	PEJ	Mon, Aug 20, 2007	16.87	17.01	16.83	16.96
541	AMEX	PEJ	Fri, Aug 17, 2007	17.08	17.08	16.64	16.78
540	AMEX	PEJ	Thu, Aug 16, 2007	16.47	16.62	16.13	16.47
539	AMEX	PEJ	Wed, Aug 15, 2007	16.72	16.83	16.34	16.53
538	AMEX	PEJ	Tue, Aug 14, 2007	17.07	17.08	16.76	16.77
537	AMEX	PEJ	Mon, Aug 13, 2007	17.19	17.20	17.00	17.08
536	AMEX	PEJ	Fri, Aug 10, 2007	16.78	17.06	16.58	16.98
535	AMEX	PEJ	Thu, Aug 9, 2007	17.26	17.30	16.85	16.87
534	AMEX	PEJ	Wed, Aug 8, 2007	17.52	17.58	17.17	17.37
533	AMEX	PEJ	Tue, Aug 7, 2007	17.26	17.40	17.18	17.40
532	AMEX	PEJ	Mon, Aug 6, 2007	17.03	17.25	16.84	17.22
531	AMEX	PEJ	Fri, Aug 3, 2007	17.51	17.51	17.06	17.06
530	AMEX	PEJ	Thu, Aug 2, 2007	17.42	17.53	17.33	17.51
529	AMEX	PEJ	Wed, Aug 1, 2007	17.20	17.39	17.10	17.39
528	AMEX	PEJ	Tue, Jul 31, 2007	17.64	17.66	17.34	17.34
527	AMEX	PEJ	Mon, Jul 30, 2007	17.45	17.56	17.30	17.52
526	AMEX	PEJ	Fri, Jul 27, 2007	17.42	17.62	17.34	17.52
525	AMEX	PEJ	Thu, Jul 26, 2007	17.94	18.12	17.45	17.65
524	AMEX	PEJ	Wed, Jul 25, 2007	18.38	18.52	18.17	18.23
523	AMEX	PEJ	Tue, Jul 24, 2007	18.70	18.76	17.73	18.31
522	AMEX	PEJ	Mon, Jul 23, 2007	18.88	19.02	18.84	18.90
521	AMEX	PEJ	Fri, Jul 20, 2007	19.04	19.06	18.78	18.84
520	AMEX	PEJ	Thu, Jul 19, 2007	19.11	19.13	19.03	19.03
519	AMEX	PEJ	Wed, Jul 18, 2007	19.00	19.07	18.85	18.97
518	AMEX	PEJ	Tue, Jul 17, 2007	19.08	19.10	19.00	19.03
517	AMEX	PEJ	Mon, Jul 16, 2007	19.03	19.13	18.99	19.01
516	AMEX	PEJ	Fri, Jul 13, 2007	18.96	19.09	18.96	19.04
515	AMEX	PEJ	Thu, Jul 12, 2007	18.97	19.02	18.91	18.99
514	AMEX	PEJ	Wed, Jul 11, 2007	18.97	19.01	18.94	18.96
513	AMEX	PEJ	Tue, Jul 10, 2007	19.24	20.17	18.97	18.97
512	AMEX	PEJ	Mon, Jul 9, 2007	19.29	19.32	19.20	19.28
511	AMEX	PEJ	Fri, Jul 6, 2007	19.28	19.43	19.23	19.37
510	AMEX	PEJ	Thu, Jul 5, 2007	19.27	19.53	19.18	19.36
509	AMEX	PEJ	Tue, Jul 3, 2007	19.04	19.09	19.03	19.04
508	AMEX	PEJ	Mon, Jul 2, 2007	18.93	18.94	18.87	18.93
507	AMEX	PEJ	Fri, Jun 29, 2007	18.83	18.91	18.67	18.75
506	AMEX	PEJ	Thu, Jun 28, 2007	18.80	18.90	18.79	18.85
505	AMEX	PEJ	Wed, Jun 27, 2007	18.61	18.78	18.61	18.76
504	AMEX	PEJ	Tue, Jun 26, 2007	18.79	18.83	18.70	18.71
503	AMEX	PEJ	Mon, Jun 25, 2007	18.64	18.86	18.64	18.72
502	AMEX	PEJ	Fri, Jun 22, 2007	18.90	18.91	18.70	18.70
501	AMEX	PEJ	Thu, Jun 21, 2007	18.75	18.90	18.70	18.90
500	AMEX	PEJ	Wed, Jun 20, 2007	19.11	19.12	18.94	18.95
499	AMEX	PEJ	Tue, Jun 19, 2007	19.26	19.32	19.23	19.28
498	AMEX	PEJ	Mon, Jun 18, 2007	19.25	19.28	19.22	19.26
497	AMEX	PEJ	Fri, Jun 15, 2007	19.35	19.38	19.25	19.25
496	AMEX	PEJ	Thu, Jun 14, 2007	18.98	19.11	18.95	19.03
495	AMEX	PEJ	Wed, Jun 13, 2007	18.79	18.95	18.79	18.95
494	AMEX	PEJ	Tue, Jun 12, 2007	18.83	18.90	18.71	18.71
493	AMEX	PEJ	Mon, Jun 11, 2007	18.80	18.92	18.77	18.87
492	AMEX	PEJ	Fri, Jun 8, 2007	18.65	18.89	18.65	18.89
491	AMEX	PEJ	Thu, Jun 7, 2007	18.97	18.97	18.63	18.63
490	AMEX	PEJ	Wed, Jun 6, 2007	19.13	19.13	18.99	19.02
489	AMEX	PEJ	Tue, Jun 5, 2007	19.24	19.28	19.15	19.27
488	AMEX	PEJ	Mon, Jun 4, 2007	19.19	19.34	19.16	19.34
487	AMEX	PEJ	Fri, Jun 1, 2007	19.20	19.25	19.19	19.23
486	AMEX	PEJ	Thu, May 31, 2007	18.97	19.06	18.95	19.02
485	AMEX	PEJ	Wed, May 30, 2007	18.79	18.93	18.79	18.93
484	AMEX	PEJ	Tue, May 29, 2007	18.94	19.00	18.82	18.88
483	AMEX	PEJ	Fri, May 25, 2007	18.83	18.94	18.83	18.85
482	AMEX	PEJ	Thu, May 24, 2007	19.00	19.13	18.81	18.83
481	AMEX	PEJ	Wed, May 23, 2007	19.12	19.16	19.01	19.01
480	AMEX	PEJ	Tue, May 22, 2007	19.06	19.13	19.03	19.07
479	AMEX	PEJ	Mon, May 21, 2007	18.98	19.05	18.96	18.99
478	AMEX	PEJ	Fri, May 18, 2007	18.80	18.95	18.80	18.92
477	AMEX	PEJ	Thu, May 17, 2007	18.78	18.78	18.67	18.69
476	AMEX	PEJ	Wed, May 16, 2007	18.73	18.81	18.66	18.79
475	AMEX	PEJ	Tue, May 15, 2007	18.77	18.89	18.67	18.70
474	AMEX	PEJ	Mon, May 14, 2007	18.91	18.91	18.73	18.76
473	AMEX	PEJ	Fri, May 11, 2007	18.76	18.85	18.73	18.85
472	AMEX	PEJ	Thu, May 10, 2007	18.81	18.86	18.65	18.65
471	AMEX	PEJ	Wed, May 9, 2007	18.85	19.01	18.85	18.99
470	AMEX	PEJ	Tue, May 8, 2007	18.84	18.93	18.81	18.93
469	AMEX	PEJ	Mon, May 7, 2007	18.92	19.00	18.90	18.95
468	AMEX	PEJ	Fri, May 4, 2007	18.86	18.91	18.81	18.88
467	AMEX	PEJ	Thu, May 3, 2007	18.74	18.77	18.65	18.68
466	AMEX	PEJ	Wed, May 2, 2007	18.60	18.84	18.60	18.79
465	AMEX	PEJ	Tue, May 1, 2007	18.30	18.51	18.30	18.39
464	AMEX	PEJ	Mon, Apr 30, 2007	18.52	18.53	18.30	18.35
463	AMEX	PEJ	Fri, Apr 27, 2007	18.55	18.64	18.54	18.61
462	AMEX	PEJ	Thu, Apr 26, 2007	18.69	18.69	18.53	18.59
461	AMEX	PEJ	Wed, Apr 25, 2007	18.38	18.51	18.38	18.50
460	AMEX	PEJ	Tue, Apr 24, 2007	18.41	18.41	18.27	18.27
459	AMEX	PEJ	Mon, Apr 23, 2007	18.50	18.56	18.42	18.44
458	AMEX	PEJ	Fri, Apr 20, 2007	18.52	18.58	18.51	18.54
457	AMEX	PEJ	Thu, Apr 19, 2007	18.49	18.51	18.41	18.49
456	AMEX	PEJ	Wed, Apr 18, 2007	18.69	18.74	18.66	18.72
455	AMEX	PEJ	Tue, Apr 17, 2007	18.62	18.74	18.53	18.71
454	AMEX	PEJ	Mon, Apr 16, 2007	18.48	18.65	18.48	18.53
453	AMEX	PEJ	Fri, Apr 13, 2007	18.34	18.43	18.22	18.41
452	AMEX	PEJ	Thu, Apr 12, 2007	18.21	18.36	18.14	18.29
451	AMEX	PEJ	Wed, Apr 11, 2007	18.36	18.56	18.21	18.24
450	AMEX	PEJ	Tue, Apr 10, 2007	18.42	18.47	18.38	18.43
449	AMEX	PEJ	Mon, Apr 9, 2007	18.44	18.48	18.41	18.45
448	AMEX	PEJ	Thu, Apr 5, 2007	18.46	18.52	18.38	18.48
447	AMEX	PEJ	Wed, Apr 4, 2007	18.46	18.48	18.39	18.44
446	AMEX	PEJ	Tue, Apr 3, 2007	18.46	18.54	18.41	18.44
445	AMEX	PEJ	Mon, Apr 2, 2007	18.16	18.28	18.16	18.28
444	AMEX	PEJ	Fri, Mar 30, 2007	18.15	18.20	18.08	18.14
443	AMEX	PEJ	Thu, Mar 29, 2007	18.16	18.18	17.99	18.13
442	AMEX	PEJ	Wed, Mar 28, 2007	18.08	18.12	17.81	18.10
441	AMEX	PEJ	Tue, Mar 27, 2007	18.25	18.45	18.18	18.21
440	AMEX	PEJ	Mon, Mar 26, 2007	18.50	18.50	18.22	18.36
439	AMEX	PEJ	Fri, Mar 23, 2007	18.40	18.43	18.38	18.43
438	AMEX	PEJ	Thu, Mar 22, 2007	18.41	18.42	18.31	18.38
437	AMEX	PEJ	Wed, Mar 21, 2007	18.13	18.40	18.04	18.34
436	AMEX	PEJ	Tue, Mar 20, 2007	17.85	18.11	17.85	18.11
435	AMEX	PEJ	Mon, Mar 19, 2007	17.65	17.98	17.65	17.81
434	AMEX	PEJ	Fri, Mar 16, 2007	17.73	17.81	17.66	17.71
433	AMEX	PEJ	Thu, Mar 15, 2007	17.74	17.82	17.73	17.82
432	AMEX	PEJ	Wed, Mar 14, 2007	17.75	17.79	17.46	17.69
431	AMEX	PEJ	Tue, Mar 13, 2007	18.02	18.06	17.74	17.74
430	AMEX	PEJ	Mon, Mar 12, 2007	17.95	18.09	17.95	18.06
429	AMEX	PEJ	Fri, Mar 9, 2007	18.09	18.13	17.95	18.03
428	AMEX	PEJ	Thu, Mar 8, 2007	17.95	18.04	17.93	17.96
427	AMEX	PEJ	Wed, Mar 7, 2007	17.75	17.91	17.75	17.82
426	AMEX	PEJ	Tue, Mar 6, 2007	17.70	17.91	17.64	17.88
425	AMEX	PEJ	Mon, Mar 5, 2007	17.64	17.72	17.53	17.59
424	AMEX	PEJ	Fri, Mar 2, 2007	17.91	18.00	17.82	17.83
423	AMEX	PEJ	Thu, Mar 1, 2007	17.65	18.08	17.63	18.02
422	AMEX	PEJ	Wed, Feb 28, 2007	17.81	18.12	17.75	18.10
421	AMEX	PEJ	Tue, Feb 27, 2007	18.10	18.37	17.86	18.01
420	AMEX	PEJ	Mon, Feb 26, 2007	18.81	18.94	18.60	18.74
419	AMEX	PEJ	Fri, Feb 23, 2007	18.82	18.89	18.73	18.77
418	AMEX	PEJ	Thu, Feb 22, 2007	18.82	18.86	18.73	18.82
417	AMEX	PEJ	Wed, Feb 21, 2007	18.69	19.05	18.69	19.05
416	AMEX	PEJ	Tue, Feb 20, 2007	18.44	18.70	18.44	18.69
415	AMEX	PEJ	Fri, Feb 16, 2007	18.44	18.49	18.37	18.49
414	AMEX	PEJ	Thu, Feb 15, 2007	18.40	18.47	18.29	18.46
413	AMEX	PEJ	Wed, Feb 14, 2007	18.30	18.48	18.30	18.43
412	AMEX	PEJ	Tue, Feb 13, 2007	18.18	18.39	18.18	18.32
411	AMEX	PEJ	Mon, Feb 12, 2007	18.09	18.12	18.03	18.08
410	AMEX	PEJ	Fri, Feb 9, 2007	18.34	18.50	18.11	18.14
409	AMEX	PEJ	Thu, Feb 8, 2007	18.41	18.44	18.35	18.44
408	AMEX	PEJ	Wed, Feb 7, 2007	18.29	18.41	18.19	18.41
407	AMEX	PEJ	Tue, Feb 6, 2007	18.24	18.24	18.06	18.21
406	AMEX	PEJ	Mon, Feb 5, 2007	18.05	18.23	18.05	18.20
405	AMEX	PEJ	Fri, Feb 2, 2007	18.00	18.27	18.00	18.23
404	AMEX	PEJ	Thu, Feb 1, 2007	17.90	18.18	17.90	18.14
403	AMEX	PEJ	Wed, Jan 31, 2007	17.91	18.05	17.87	18.03
402	AMEX	PEJ	Tue, Jan 30, 2007	17.94	17.94	17.82	17.91
401	AMEX	PEJ	Mon, Jan 29, 2007	17.88	17.93	17.83	17.83
400	AMEX	PEJ	Fri, Jan 26, 2007	17.80	17.89	17.78	17.88
399	AMEX	PEJ	Thu, Jan 25, 2007	18.22	18.22	17.86	17.86
398	AMEX	PEJ	Wed, Jan 24, 2007	18.17	18.24	18.16	18.23
397	AMEX	PEJ	Tue, Jan 23, 2007	18.05	18.20	18.05	18.12
396	AMEX	PEJ	Mon, Jan 22, 2007	18.11	18.11	17.95	18.04
395	AMEX	PEJ	Fri, Jan 19, 2007	17.80	18.18	17.80	18.15
394	AMEX	PEJ	Thu, Jan 18, 2007	18.14	18.18	18.06	18.09
393	AMEX	PEJ	Wed, Jan 17, 2007	18.30	18.31	18.21	18.21
392	AMEX	PEJ	Tue, Jan 16, 2007	18.35	18.44	18.20	18.29
391	AMEX	PEJ	Fri, Jan 12, 2007	18.23	18.30	18.16	18.30
390	AMEX	PEJ	Thu, Jan 11, 2007	18.00	18.22	18.00	18.20
389	AMEX	PEJ	Wed, Jan 10, 2007	17.77	18.02	17.77	18.02
388	AMEX	PEJ	Tue, Jan 9, 2007	17.74	17.90	17.67	17.90
387	AMEX	PEJ	Mon, Jan 8, 2007	17.74	17.82	17.60	17.79
386	AMEX	PEJ	Fri, Jan 5, 2007	17.90	17.90	17.69	17.78
385	AMEX	PEJ	Thu, Jan 4, 2007	17.86	18.05	17.80	18.01
384	AMEX	PEJ	Wed, Jan 3, 2007	18.05	18.15	17.90	17.96
383	AMEX	PEJ	Fri, Dec 29, 2006	18.06	18.11	17.95	17.97
382	AMEX	PEJ	Thu, Dec 28, 2006	18.14	18.15	18.02	18.05
381	AMEX	PEJ	Wed, Dec 27, 2006	17.99	18.12	17.99	18.12
380	AMEX	PEJ	Tue, Dec 26, 2006	17.96	17.99	17.94	17.99
379	AMEX	PEJ	Fri, Dec 22, 2006	17.94	17.94	17.84	17.84
378	AMEX	PEJ	Thu, Dec 21, 2006	18.08	18.08	17.90	17.94
377	AMEX	PEJ	Wed, Dec 20, 2006	17.98	18.07	17.98	18.03
376	AMEX	PEJ	Tue, Dec 19, 2006	17.88	17.93	17.76	17.92
375	AMEX	PEJ	Mon, Dec 18, 2006	17.87	18.00	17.87	17.90
374	AMEX	PEJ	Fri, Dec 15, 2006	17.93	18.15	17.60	17.90
373	AMEX	PEJ	Thu, Dec 14, 2006	17.93	18.10	17.93	18.08
372	AMEX	PEJ	Wed, Dec 13, 2006	17.87	18.00	17.87	17.98
371	AMEX	PEJ	Tue, Dec 12, 2006	17.95	17.98	17.85	17.92
370	AMEX	PEJ	Mon, Dec 11, 2006	17.92	18.04	17.92	17.99
369	AMEX	PEJ	Fri, Dec 8, 2006	17.75	17.94	17.75	17.86
368	AMEX	PEJ	Thu, Dec 7, 2006	17.80	17.89	17.79	17.84
367	AMEX	PEJ	Wed, Dec 6, 2006	17.88	17.91	17.83	17.87
366	AMEX	PEJ	Tue, Dec 5, 2006	17.85	17.97	17.85	17.93
365	AMEX	PEJ	Mon, Dec 4, 2006	17.50	17.92	17.50	17.91
364	AMEX	PEJ	Fri, Dec 1, 2006	17.61	17.61	17.36	17.46
363	AMEX	PEJ	Thu, Nov 30, 2006	17.67	17.67	17.51	17.61
362	AMEX	PEJ	Wed, Nov 29, 2006	17.64	17.67	17.54	17.64
361	AMEX	PEJ	Tue, Nov 28, 2006	17.35	17.54	17.34	17.46
360	AMEX	PEJ	Mon, Nov 27, 2006	17.83	17.83	17.42	17.42
359	AMEX	PEJ	Fri, Nov 24, 2006	17.87	17.99	17.87	17.94
358	AMEX	PEJ	Wed, Nov 22, 2006	18.03	18.04	17.91	18.03
357	AMEX	PEJ	Tue, Nov 21, 2006	17.99	17.99	17.87	17.97
356	AMEX	PEJ	Mon, Nov 20, 2006	17.91	17.95	17.86	17.87
355	AMEX	PEJ	Fri, Nov 17, 2006	17.86	17.88	17.75	17.88
354	AMEX	PEJ	Thu, Nov 16, 2006	18.01	18.02	17.86	17.98
353	AMEX	PEJ	Wed, Nov 15, 2006	17.76	17.98	17.76	17.90
352	AMEX	PEJ	Tue, Nov 14, 2006	17.68	17.80	17.53	17.80
351	AMEX	PEJ	Mon, Nov 13, 2006	17.63	17.71	17.58	17.71
350	AMEX	PEJ	Fri, Nov 10, 2006	17.41	17.60	17.41	17.60
349	AMEX	PEJ	Thu, Nov 9, 2006	17.72	17.72	17.43	17.47
348	AMEX	PEJ	Wed, Nov 8, 2006	17.40	17.67	17.38	17.64
347	AMEX	PEJ	Tue, Nov 7, 2006	17.44	17.60	17.44	17.47
346	AMEX	PEJ	Mon, Nov 6, 2006	17.24	17.55	17.24	17.54
345	AMEX	PEJ	Fri, Nov 3, 2006	17.28	17.28	17.03	17.12
344	AMEX	PEJ	Thu, Nov 2, 2006	17.95	17.95	17.18	17.28
343	AMEX	PEJ	Wed, Nov 1, 2006	17.65	17.65	17.34	17.39
342	AMEX	PEJ	Tue, Oct 31, 2006	17.75	18.00	17.44	17.49
341	AMEX	PEJ	Mon, Oct 30, 2006	17.52	17.64	17.38	17.58
340	AMEX	PEJ	Fri, Oct 27, 2006	17.61	17.67	17.49	17.50
339	AMEX	PEJ	Thu, Oct 26, 2006	17.57	17.74	17.49	17.72
338	AMEX	PEJ	Wed, Oct 25, 2006	17.61	17.63	17.43	17.60
337	AMEX	PEJ	Tue, Oct 24, 2006	17.36	17.59	17.36	17.53
336	AMEX	PEJ	Mon, Oct 23, 2006	17.24	17.47	17.21	17.47
335	AMEX	PEJ	Fri, Oct 20, 2006	17.39	17.39	17.24	17.30
334	AMEX	PEJ	Thu, Oct 19, 2006	17.31	17.45	17.31	17.35
333	AMEX	PEJ	Wed, Oct 18, 2006	17.61	17.61	17.37	17.43
332	AMEX	PEJ	Tue, Oct 17, 2006	17.32	17.49	17.25	17.45
331	AMEX	PEJ	Mon, Oct 16, 2006	17.40	17.51	17.35	17.51
330	AMEX	PEJ	Fri, Oct 13, 2006	17.42	17.46	17.37	17.43
329	AMEX	PEJ	Thu, Oct 12, 2006	17.39	17.43	17.18	17.43
328	AMEX	PEJ	Wed, Oct 11, 2006	17.20	17.20	16.94	17.01
327	AMEX	PEJ	Tue, Oct 10, 2006	17.50	17.50	17.05	17.20
326	AMEX	PEJ	Mon, Oct 9, 2006	17.10	17.24	17.00	17.21
325	AMEX	PEJ	Fri, Oct 6, 2006	17.21	17.21	17.08	17.10
324	AMEX	PEJ	Thu, Oct 5, 2006	17.20	17.23	17.00	17.15
323	AMEX	PEJ	Wed, Oct 4, 2006	16.50	16.98	16.50	16.98
322	AMEX	PEJ	Tue, Oct 3, 2006	16.38	16.60	16.38	16.56
321	AMEX	PEJ	Mon, Oct 2, 2006	16.52	16.65	16.40	16.59
320	AMEX	PEJ	Fri, Sep 29, 2006	16.72	16.72	16.52	16.52
319	AMEX	PEJ	Thu, Sep 28, 2006	16.75	16.75	16.52	16.67
318	AMEX	PEJ	Wed, Sep 27, 2006	16.57	16.75	16.52	16.70
317	AMEX	PEJ	Tue, Sep 26, 2006	16.47	16.61	16.45	16.58
316	AMEX	PEJ	Mon, Sep 25, 2006	16.41	16.53	16.27	16.53
315	AMEX	PEJ	Fri, Sep 22, 2006	16.30	16.33	16.22	16.33
314	AMEX	PEJ	Thu, Sep 21, 2006	16.63	16.65	16.40	16.46
313	AMEX	PEJ	Wed, Sep 20, 2006	16.40	16.57	16.40	16.57
312	AMEX	PEJ	Tue, Sep 19, 2006	16.18	16.20	16.01	16.20
311	AMEX	PEJ	Mon, Sep 18, 2006	16.25	16.31	16.15	16.18
310	AMEX	PEJ	Fri, Sep 15, 2006	16.27	16.35	16.26	16.35
309	AMEX	PEJ	Thu, Sep 14, 2006	16.15	16.24	16.13	16.19
308	AMEX	PEJ	Wed, Sep 13, 2006	16.26	16.31	16.21	16.28
307	AMEX	PEJ	Tue, Sep 12, 2006	15.92	16.30	15.92	16.26
306	AMEX	PEJ	Mon, Sep 11, 2006	15.72	15.88	15.56	15.81
305	AMEX	PEJ	Fri, Sep 8, 2006	15.56	15.74	15.56	15.74
304	AMEX	PEJ	Thu, Sep 7, 2006	15.48	15.58	15.41	15.49
303	AMEX	PEJ	Wed, Sep 6, 2006	15.60	15.62	15.53	15.56
302	AMEX	PEJ	Tue, Sep 5, 2006	15.75	15.76	15.68	15.72
301	AMEX	PEJ	Fri, Sep 1, 2006	15.68	15.77	15.64	15.70
300	AMEX	PEJ	Thu, Aug 31, 2006	15.55	15.64	15.55	15.61
299	AMEX	PEJ	Wed, Aug 30, 2006	15.42	15.45	15.36	15.42
298	AMEX	PEJ	Tue, Aug 29, 2006	15.30	15.38	15.21	15.38
297	AMEX	PEJ	Mon, Aug 28, 2006	15.00	15.19	15.00	15.15
296	AMEX	PEJ	Fri, Aug 25, 2006	15.02	15.07	14.89	14.94
295	AMEX	PEJ	Thu, Aug 24, 2006	15.03	15.06	14.97	15.05
294	AMEX	PEJ	Wed, Aug 23, 2006	15.21	15.29	15.01	15.05
293	AMEX	PEJ	Tue, Aug 22, 2006	15.20	15.32	15.19	15.24
292	AMEX	PEJ	Mon, Aug 21, 2006	15.27	15.29	15.20	15.28
291	AMEX	PEJ	Fri, Aug 18, 2006	15.41	15.41	15.25	15.39
290	AMEX	PEJ	Thu, Aug 17, 2006	15.25	15.49	15.25	15.41
289	AMEX	PEJ	Wed, Aug 16, 2006	15.14	15.23	15.11	15.21
288	AMEX	PEJ	Tue, Aug 15, 2006	14.93	15.04	14.89	15.04
287	AMEX	PEJ	Mon, Aug 14, 2006	14.86	14.93	14.76	14.76
286	AMEX	PEJ	Fri, Aug 11, 2006	14.65	14.65	14.60	14.62
285	AMEX	PEJ	Thu, Aug 10, 2006	14.39	14.66	14.39	14.59
284	AMEX	PEJ	Wed, Aug 9, 2006	14.67	14.69	14.43	14.43
283	AMEX	PEJ	Tue, Aug 8, 2006	14.81	14.88	14.70	14.70
282	AMEX	PEJ	Mon, Aug 7, 2006	14.76	14.84	14.75	14.78
281	AMEX	PEJ	Fri, Aug 4, 2006	15.12	15.13	14.83	14.83
280	AMEX	PEJ	Thu, Aug 3, 2006	14.53	14.89	14.52	14.87
279	AMEX	PEJ	Wed, Aug 2, 2006	14.55	14.84	14.55	14.81
278	AMEX	PEJ	Tue, Aug 1, 2006	14.57	14.57	14.46	14.49
277	AMEX	PEJ	Mon, Jul 31, 2006	14.61	14.74	14.61	14.67
276	AMEX	PEJ	Fri, Jul 28, 2006	14.58	14.72	14.58	14.71
275	AMEX	PEJ	Thu, Jul 27, 2006	14.77	14.77	14.49	14.49
274	AMEX	PEJ	Wed, Jul 26, 2006	14.91	14.98	14.84	14.84
273	AMEX	PEJ	Tue, Jul 25, 2006	15.19	15.24	15.10	15.24
272	AMEX	PEJ	Mon, Jul 24, 2006	14.91	15.09	14.91	15.09
271	AMEX	PEJ	Fri, Jul 21, 2006	14.82	14.82	14.70	14.72
270	AMEX	PEJ	Thu, Jul 20, 2006	15.37	15.37	14.92	14.92
269	AMEX	PEJ	Wed, Jul 19, 2006	15.05	15.37	15.05	15.29
268	AMEX	PEJ	Tue, Jul 18, 2006	14.95	14.95	14.86	14.86
267	AMEX	PEJ	Mon, Jul 17, 2006	14.93	14.99	14.82	14.99
266	AMEX	PEJ	Fri, Jul 14, 2006	14.87	14.87	14.74	14.81
265	AMEX	PEJ	Thu, Jul 13, 2006	15.16	15.16	14.97	14.97
264	AMEX	PEJ	Wed, Jul 12, 2006	15.65	15.66	15.40	15.43
263	AMEX	PEJ	Tue, Jul 11, 2006	15.70	15.75	15.48	15.74
262	AMEX	PEJ	Mon, Jul 10, 2006	15.79	15.89	15.74	15.75
261	AMEX	PEJ	Fri, Jul 7, 2006	15.86	15.89	15.70	15.70
260	AMEX	PEJ	Thu, Jul 6, 2006	15.95	16.03	15.95	15.95
259	AMEX	PEJ	Wed, Jul 5, 2006	15.97	15.97	15.83	15.92
258	AMEX	PEJ	Mon, Jul 3, 2006	16.14	16.16	16.11	16.16
257	AMEX	PEJ	Fri, Jun 30, 2006	16.05	16.16	16.05	16.13
256	AMEX	PEJ	Thu, Jun 29, 2006	15.72	16.00	15.70	16.00
255	AMEX	PEJ	Wed, Jun 28, 2006	15.41	15.49	15.30	15.49
254	AMEX	PEJ	Tue, Jun 27, 2006	15.62	15.62	15.41	15.41
253	AMEX	PEJ	Mon, Jun 26, 2006	15.48	15.59	15.48	15.55
252	AMEX	PEJ	Fri, Jun 23, 2006	15.35	15.54	15.35	15.47
251	AMEX	PEJ	Thu, Jun 22, 2006	15.37	15.45	15.37	15.40
250	AMEX	PEJ	Wed, Jun 21, 2006	15.57	15.59	15.54	15.54
249	AMEX	PEJ	Tue, Jun 20, 2006	15.34	15.45	15.34	15.38
248	AMEX	PEJ	Mon, Jun 19, 2006	15.45	15.50	15.38	15.38
247	AMEX	PEJ	Fri, Jun 16, 2006	15.57	15.63	15.50	15.52
246	AMEX	PEJ	Thu, Jun 15, 2006	15.33	15.60	15.33	15.60
245	AMEX	PEJ	Wed, Jun 14, 2006	15.12	15.18	15.07	15.13
244	AMEX	PEJ	Tue, Jun 13, 2006	15.30	15.31	15.06	15.12
243	AMEX	PEJ	Mon, Jun 12, 2006	15.61	15.61	15.36	15.36
242	AMEX	PEJ	Fri, Jun 9, 2006	15.81	15.86	15.71	15.72
241	AMEX	PEJ	Thu, Jun 8, 2006	15.61	15.71	15.50	15.71
240	AMEX	PEJ	Wed, Jun 7, 2006	15.79	15.95	15.78	15.82
239	AMEX	PEJ	Tue, Jun 6, 2006	15.64	15.72	15.61	15.72
238	AMEX	PEJ	Mon, Jun 5, 2006	15.96	16.04	15.82	15.82
237	AMEX	PEJ	Fri, Jun 2, 2006	16.20	16.20	16.01	16.05
236	AMEX	PEJ	Thu, Jun 1, 2006	16.03	16.12	16.03	16.12
235	AMEX	PEJ	Wed, May 31, 2006	15.88	15.97	15.88	15.92
234	AMEX	PEJ	Tue, May 30, 2006	16.02	16.02	15.83	15.86
233	AMEX	PEJ	Fri, May 26, 2006	16.00	16.10	16.00	16.05
232	AMEX	PEJ	Thu, May 25, 2006	15.80	15.98	15.80	15.96
231	AMEX	PEJ	Wed, May 24, 2006	15.75	15.82	15.69	15.79
230	AMEX	PEJ	Tue, May 23, 2006	16.00	16.08	15.76	15.76
229	AMEX	PEJ	Mon, May 22, 2006	16.01	16.02	15.84	16.02
228	AMEX	PEJ	Fri, May 19, 2006	16.09	16.09	15.94	16.04
227	AMEX	PEJ	Thu, May 18, 2006	16.19	16.22	16.11	16.11
226	AMEX	PEJ	Wed, May 17, 2006	16.26	16.26	16.12	16.17
225	AMEX	PEJ	Tue, May 16, 2006	16.38	16.38	16.29	16.30
224	AMEX	PEJ	Mon, May 15, 2006	16.28	16.36	16.24	16.36
223	AMEX	PEJ	Fri, May 12, 2006	16.37	16.41	16.30	16.33
222	AMEX	PEJ	Thu, May 11, 2006	16.69	16.69	16.48	16.48
221	AMEX	PEJ	Wed, May 10, 2006	16.76	16.84	16.75	16.78
220	AMEX	PEJ	Tue, May 9, 2006	16.81	16.86	16.80	16.83
219	AMEX	PEJ	Mon, May 8, 2006	16.76	16.86	16.76	16.86
218	AMEX	PEJ	Fri, May 5, 2006	16.70	16.76	16.65	16.72
217	AMEX	PEJ	Thu, May 4, 2006	16.46	16.64	16.45	16.63
216	AMEX	PEJ	Wed, May 3, 2006	16.34	16.41	16.30	16.41
215	AMEX	PEJ	Tue, May 2, 2006	16.35	16.35	16.23	16.32
214	AMEX	PEJ	Mon, May 1, 2006	16.35	16.45	16.28	16.32
213	AMEX	PEJ	Fri, Apr 28, 2006	16.26	16.37	16.26	16.32
212	AMEX	PEJ	Thu, Apr 27, 2006	16.16	16.36	16.16	16.27
211	AMEX	PEJ	Wed, Apr 26, 2006	16.22	16.26	16.18	16.24
210	AMEX	PEJ	Tue, Apr 25, 2006	16.26	16.28	16.16	16.21
209	AMEX	PEJ	Mon, Apr 24, 2006	16.25	16.30	16.19	16.30
208	AMEX	PEJ	Fri, Apr 21, 2006	16.42	16.42	16.24	16.29
207	AMEX	PEJ	Thu, Apr 20, 2006	16.30	16.40	16.30	16.40
206	AMEX	PEJ	Wed, Apr 19, 2006	16.19	16.28	16.16	16.24
205	AMEX	PEJ	Tue, Apr 18, 2006	16.05	16.19	16.05	16.19
204	AMEX	PEJ	Mon, Apr 17, 2006	16.03	16.10	15.97	16.00
203	AMEX	PEJ	Thu, Apr 13, 2006	16.05	16.14	16.02	16.07
202	AMEX	PEJ	Wed, Apr 12, 2006	16.06	16.10	16.05	16.10
201	AMEX	PEJ	Tue, Apr 11, 2006	16.22	16.22	16.01	16.09
200	AMEX	PEJ	Mon, Apr 10, 2006	16.32	16.32	16.17	16.17
199	AMEX	PEJ	Fri, Apr 7, 2006	16.45	16.56	16.27	16.31
198	AMEX	PEJ	Thu, Apr 6, 2006	16.30	16.43	16.29	16.42
197	AMEX	PEJ	Wed, Apr 5, 2006	16.37	16.37	16.29	16.29
196	AMEX	PEJ	Tue, Apr 4, 2006	16.28	16.39	16.25	16.37
195	AMEX	PEJ	Mon, Apr 3, 2006	16.35	16.42	16.27	16.27
194	AMEX	PEJ	Fri, Mar 31, 2006	16.32	16.37	16.28	16.34
193	AMEX	PEJ	Thu, Mar 30, 2006	16.35	16.41	16.29	16.32
192	AMEX	PEJ	Wed, Mar 29, 2006	16.19	16.33	16.18	16.32
191	AMEX	PEJ	Tue, Mar 28, 2006	16.18	16.28	16.17	16.17
190	AMEX	PEJ	Mon, Mar 27, 2006	16.19	16.26	16.17	16.23
189	AMEX	PEJ	Fri, Mar 24, 2006	16.20	16.27	16.19	16.20
188	AMEX	PEJ	Thu, Mar 23, 2006	16.20	16.20	16.09	16.15
187	AMEX	PEJ	Wed, Mar 22, 2006	16.16	16.29	16.12	16.29
186	AMEX	PEJ	Tue, Mar 21, 2006	16.20	16.31	16.13	16.17
185	AMEX	PEJ	Mon, Mar 20, 2006	16.27	16.29	16.22	16.24
184	AMEX	PEJ	Fri, Mar 17, 2006	16.17	16.26	16.17	16.26
183	AMEX	PEJ	Thu, Mar 16, 2006	16.14	16.19	16.12	16.17
182	AMEX	PEJ	Wed, Mar 15, 2006	16.00	16.12	15.99	16.12
181	AMEX	PEJ	Tue, Mar 14, 2006	15.84	15.98	15.84	15.97
180	AMEX	PEJ	Mon, Mar 13, 2006	15.90	15.95	15.82	15.82
179	AMEX	PEJ	Fri, Mar 10, 2006	15.77	15.90	15.77	15.86
178	AMEX	PEJ	Thu, Mar 9, 2006	15.82	15.86	15.77	15.77
177	AMEX	PEJ	Wed, Mar 8, 2006	15.69	15.78	15.67	15.78
176	AMEX	PEJ	Tue, Mar 7, 2006	15.83	15.83	15.75	15.76
175	AMEX	PEJ	Mon, Mar 6, 2006	15.80	15.90	15.80	15.82
174	AMEX	PEJ	Fri, Mar 3, 2006	15.86	15.95	15.86	15.86
173	AMEX	PEJ	Thu, Mar 2, 2006	15.94	15.94	15.83	15.83
172	AMEX	PEJ	Wed, Mar 1, 2006	15.86	15.99	15.86	15.99
171	AMEX	PEJ	Tue, Feb 28, 2006	15.95	15.95	15.85	15.86
170	AMEX	PEJ	Mon, Feb 27, 2006	15.89	16.05	15.89	16.01
169	AMEX	PEJ	Fri, Feb 24, 2006	15.87	15.88	15.80	15.88
168	AMEX	PEJ	Thu, Feb 23, 2006	15.89	15.96	15.89	15.90
167	AMEX	PEJ	Wed, Feb 22, 2006	15.88	15.95	15.88	15.93
166	AMEX	PEJ	Tue, Feb 21, 2006	15.96	15.96	15.73	15.79
165	AMEX	PEJ	Fri, Feb 17, 2006	15.98	16.01	15.93	15.96
164	AMEX	PEJ	Thu, Feb 16, 2006	16.00	16.00	15.90	15.96
163	AMEX	PEJ	Wed, Feb 15, 2006	16.07	16.15	16.02	16.15
162	AMEX	PEJ	Tue, Feb 14, 2006	16.10	16.12	15.98	16.12
161	AMEX	PEJ	Mon, Feb 13, 2006	16.08	16.08	15.99	15.99
160	AMEX	PEJ	Fri, Feb 10, 2006	16.07	16.11	16.01	16.11
159	AMEX	PEJ	Thu, Feb 9, 2006	16.12	16.19	16.10	16.10
158	AMEX	PEJ	Wed, Feb 8, 2006	16.13	16.13	16.00	16.11
157	AMEX	PEJ	Tue, Feb 7, 2006	16.17	16.17	16.00	16.00
156	AMEX	PEJ	Mon, Feb 6, 2006	16.14	16.16	16.07	16.14
155	AMEX	PEJ	Fri, Feb 3, 2006	16.04	16.14	15.99	16.11
154	AMEX	PEJ	Thu, Feb 2, 2006	16.22	16.22	16.11	16.15
153	AMEX	PEJ	Wed, Feb 1, 2006	16.00	16.26	16.00	16.26
152	AMEX	PEJ	Tue, Jan 31, 2006	16.11	16.12	16.02	16.07
151	AMEX	PEJ	Mon, Jan 30, 2006	16.22	16.22	16.11	16.15
150	AMEX	PEJ	Fri, Jan 27, 2006	16.24	16.25	16.20	16.21
149	AMEX	PEJ	Thu, Jan 26, 2006	16.15	16.19	16.10	16.19
148	AMEX	PEJ	Wed, Jan 25, 2006	16.04	16.05	15.98	16.02
147	AMEX	PEJ	Tue, Jan 24, 2006	15.82	15.92	15.81	15.92
146	AMEX	PEJ	Mon, Jan 23, 2006	15.78	15.81	15.73	15.77
145	AMEX	PEJ	Fri, Jan 20, 2006	15.77	15.78	15.73	15.73
144	AMEX	PEJ	Thu, Jan 19, 2006	15.77	15.88	15.74	15.81
143	AMEX	PEJ	Wed, Jan 18, 2006	15.54	15.65	15.54	15.59
142	AMEX	PEJ	Tue, Jan 17, 2006	15.72	15.75	15.60	15.60
141	AMEX	PEJ	Fri, Jan 13, 2006	15.74	15.79	15.74	15.79
140	AMEX	PEJ	Thu, Jan 12, 2006	15.73	15.77	15.71	15.75
139	AMEX	PEJ	Wed, Jan 11, 2006	15.70	15.70	15.67	15.67
138	AMEX	PEJ	Tue, Jan 10, 2006	15.65	15.67	15.62	15.67
137	AMEX	PEJ	Mon, Jan 9, 2006	15.66	15.70	15.63	15.70
136	AMEX	PEJ	Fri, Jan 6, 2006	15.56	15.63	15.56	15.63
135	AMEX	PEJ	Thu, Jan 5, 2006	15.45	15.49	15.40	15.45
134	AMEX	PEJ	Wed, Jan 4, 2006	15.36	15.47	15.36	15.44
133	AMEX	PEJ	Tue, Jan 3, 2006	15.27	15.35	15.09	15.33
132	AMEX	PEJ	Fri, Dec 30, 2005	15.21	15.25	15.18	15.21
131	AMEX	PEJ	Thu, Dec 29, 2005	15.23	15.37	15.23	15.27
130	AMEX	PEJ	Wed, Dec 28, 2005	15.19	15.19	15.15	15.18
129	AMEX	PEJ	Tue, Dec 27, 2005	15.30	15.30	15.14	15.14
128	AMEX	PEJ	Fri, Dec 23, 2005	15.27	15.27	15.27	15.27
127	AMEX	PEJ	Thu, Dec 22, 2005	15.18	15.20	15.16	15.19
126	AMEX	PEJ	Wed, Dec 21, 2005	15.15	15.16	15.10	15.10
125	AMEX	PEJ	Tue, Dec 20, 2005	15.04	15.07	14.94	15.03
124	AMEX	PEJ	Mon, Dec 19, 2005	15.11	15.14	14.97	14.97
123	AMEX	PEJ	Fri, Dec 16, 2005	15.23	15.23	15.16	15.16
122	AMEX	PEJ	Thu, Dec 15, 2005	15.18	15.22	15.18	15.19
121	AMEX	PEJ	Wed, Dec 14, 2005	15.21	15.27	15.21	15.27
120	AMEX	PEJ	Tue, Dec 13, 2005	15.17	15.24	15.17	15.24
119	AMEX	PEJ	Mon, Dec 12, 2005	15.20	15.23	15.18	15.18
118	AMEX	PEJ	Fri, Dec 9, 2005	15.13	15.17	15.13	15.17
117	AMEX	PEJ	Thu, Dec 8, 2005	15.20	15.20	15.10	15.16
116	AMEX	PEJ	Wed, Dec 7, 2005	15.27	15.28	15.23	15.25
115	AMEX	PEJ	Tue, Dec 6, 2005	15.33	15.40	15.31	15.32
114	AMEX	PEJ	Mon, Dec 5, 2005	15.37	15.37	15.23	15.24
113	AMEX	PEJ	Fri, Dec 2, 2005	15.34	15.40	15.34	15.40
112	AMEX	PEJ	Thu, Dec 1, 2005	15.24	15.39	15.24	15.39
111	AMEX	PEJ	Wed, Nov 30, 2005	15.25	15.34	15.14	15.14
110	AMEX	PEJ	Tue, Nov 29, 2005	15.30	15.30	15.22	15.23
109	AMEX	PEJ	Mon, Nov 28, 2005	15.34	15.34	15.23	15.23
108	AMEX	PEJ	Fri, Nov 25, 2005	15.33	15.33	15.32	15.32
107	AMEX	PEJ	Wed, Nov 23, 2005	15.27	15.42	15.27	15.37
106	AMEX	PEJ	Tue, Nov 22, 2005	15.11	15.31	15.11	15.29
105	AMEX	PEJ	Mon, Nov 21, 2005	15.04	15.20	15.04	15.20
104	AMEX	PEJ	Fri, Nov 18, 2005	14.92	15.02	14.92	15.02
103	AMEX	PEJ	Thu, Nov 17, 2005	14.82	14.89	14.78	14.87
102	AMEX	PEJ	Wed, Nov 16, 2005	14.73	14.73	14.67	14.69
101	AMEX	PEJ	Tue, Nov 15, 2005	14.81	14.81	14.73	14.74
100	AMEX	PEJ	Mon, Nov 14, 2005	14.91	14.91	14.84	14.84
99	AMEX	PEJ	Fri, Nov 11, 2005	14.87	14.91	14.85	14.91
98	AMEX	PEJ	Thu, Nov 10, 2005	15.00	15.00	14.65	14.86
97	AMEX	PEJ	Wed, Nov 9, 2005	14.74	14.77	14.70	14.71
96	AMEX	PEJ	Tue, Nov 8, 2005	14.76	14.76	14.72	14.72
95	AMEX	PEJ	Mon, Nov 7, 2005	14.91	14.91	14.79	14.85
94	AMEX	PEJ	Fri, Nov 4, 2005	14.73	14.79	14.71	14.79
93	AMEX	PEJ	Thu, Nov 3, 2005	14.66	14.72	14.64	14.66
92	AMEX	PEJ	Wed, Nov 2, 2005	14.20	14.46	14.20	14.44
91	AMEX	PEJ	Tue, Nov 1, 2005	14.23	14.25	14.22	14.22
90	AMEX	PEJ	Mon, Oct 31, 2005	14.23	14.27	14.21	14.21
89	AMEX	PEJ	Fri, Oct 28, 2005	13.87	14.02	13.82	13.99
88	AMEX	PEJ	Thu, Oct 27, 2005	14.07	14.07	13.76	13.78
87	AMEX	PEJ	Wed, Oct 26, 2005	14.19	14.23	14.09	14.09
86	AMEX	PEJ	Tue, Oct 25, 2005	14.35	14.36	14.16	14.28
85	AMEX	PEJ	Mon, Oct 24, 2005	14.22	14.30	14.22	14.28
84	AMEX	PEJ	Fri, Oct 21, 2005	13.97	14.12	13.97	14.08
83	AMEX	PEJ	Thu, Oct 20, 2005	14.10	14.10	13.89	13.89
82	AMEX	PEJ	Wed, Oct 19, 2005	13.60	14.01	13.60	14.00
81	AMEX	PEJ	Tue, Oct 18, 2005	13.84	13.84	13.64	13.64
80	AMEX	PEJ	Mon, Oct 17, 2005	13.80	13.84	13.74	13.77
79	AMEX	PEJ	Fri, Oct 14, 2005	13.81	13.83	13.81	13.83
78	AMEX	PEJ	Thu, Oct 13, 2005	13.62	13.70	13.57	13.70
77	AMEX	PEJ	Wed, Oct 12, 2005	13.86	13.86	13.58	13.64
76	AMEX	PEJ	Tue, Oct 11, 2005	13.92	13.92	13.81	13.81
75	AMEX	PEJ	Mon, Oct 10, 2005	13.90	13.90	13.81	13.81
74	AMEX	PEJ	Fri, Oct 7, 2005	13.92	13.92	13.90	13.90
73	AMEX	PEJ	Thu, Oct 6, 2005	13.93	13.94	13.85	13.89
72	AMEX	PEJ	Wed, Oct 5, 2005	13.95	13.96	13.82	13.82
71	AMEX	PEJ	Tue, Oct 4, 2005	14.01	14.10	13.95	13.95
70	AMEX	PEJ	Mon, Oct 3, 2005	13.99	14.03	13.98	14.01
69	AMEX	PEJ	Fri, Sep 30, 2005	13.79	13.87	13.78	13.87
68	AMEX	PEJ	Thu, Sep 29, 2005	13.68	13.75	13.58	13.75
67	AMEX	PEJ	Wed, Sep 28, 2005	13.88	13.88	13.72	13.72
66	AMEX	PEJ	Tue, Sep 27, 2005	13.90	13.90	13.78	13.87
65	AMEX	PEJ	Mon, Sep 26, 2005	13.91	13.99	13.83	13.89
64	AMEX	PEJ	Fri, Sep 23, 2005	13.65	13.80	13.65	13.78
63	AMEX	PEJ	Thu, Sep 22, 2005	13.49	13.65	13.49	13.65
62	AMEX	PEJ	Wed, Sep 21, 2005	13.75	13.77	13.48	13.48
61	AMEX	PEJ	Tue, Sep 20, 2005	14.01	14.03	13.78	13.81
60	AMEX	PEJ	Mon, Sep 19, 2005	14.00	14.00	13.96	13.96
59	AMEX	PEJ	Fri, Sep 16, 2005	14.02	14.08	14.02	14.08
58	AMEX	PEJ	Thu, Sep 15, 2005	13.95	14.00	13.95	13.97
57	AMEX	PEJ	Wed, Sep 14, 2005	14.07	14.08	13.95	13.95
56	AMEX	PEJ	Tue, Sep 13, 2005	14.18	14.23	14.14	14.18
55	AMEX	PEJ	Mon, Sep 12, 2005	14.27	14.34	14.27	14.34
54	AMEX	PEJ	Fri, Sep 9, 2005	14.22	14.27	14.22	14.24
53	AMEX	PEJ	Thu, Sep 8, 2005	14.21	14.21	14.17	14.17
52	AMEX	PEJ	Wed, Sep 7, 2005	14.15	14.29	14.15	14.29
51	AMEX	PEJ	Tue, Sep 6, 2005	13.84	13.98	13.84	13.97
50	AMEX	PEJ	Fri, Sep 2, 2005	13.84	13.84	13.74	13.75
49	AMEX	PEJ	Thu, Sep 1, 2005	14.03	14.03	13.80	13.80
48	AMEX	PEJ	Wed, Aug 31, 2005	13.96	14.01	13.88	14.01
47	AMEX	PEJ	Tue, Aug 30, 2005	14.23	14.23	13.91	13.98
46	AMEX	PEJ	Mon, Aug 29, 2005	14.14	14.23	14.14	14.23
45	AMEX	PEJ	Fri, Aug 26, 2005	14.23	14.24	14.19	14.24
44	AMEX	PEJ	Thu, Aug 25, 2005	14.29	14.33	14.23	14.33
43	AMEX	PEJ	Wed, Aug 24, 2005	14.35	14.40	14.29	14.29
42	AMEX	PEJ	Tue, Aug 23, 2005	14.44	14.51	14.42	14.49
41	AMEX	PEJ	Mon, Aug 22, 2005	14.48	14.53	14.46	14.46
40	AMEX	PEJ	Fri, Aug 19, 2005	14.50	14.52	14.46	14.46
39	AMEX	PEJ	Thu, Aug 18, 2005	14.49	14.54	14.48	14.53
38	AMEX	PEJ	Wed, Aug 17, 2005	14.46	14.58	14.45	14.58
37	AMEX	PEJ	Tue, Aug 16, 2005	14.55	14.55	14.47	14.47
36	AMEX	PEJ	Mon, Aug 15, 2005	14.60	14.75	14.60	14.74
35	AMEX	PEJ	Fri, Aug 12, 2005	14.65	14.65	14.64	14.64
34	AMEX	PEJ	Wed, Aug 10, 2005	14.84	14.85	14.74	14.74
33	AMEX	PEJ	Tue, Aug 9, 2005	14.71	14.75	14.70	14.74
32	AMEX	PEJ	Mon, Aug 8, 2005	14.65	14.66	14.65	14.66
31	AMEX	PEJ	Fri, Aug 5, 2005	14.72	14.72	14.61	14.61
30	AMEX	PEJ	Thu, Aug 4, 2005	14.82	14.82	14.80	14.80
29	AMEX	PEJ	Wed, Aug 3, 2005	15.02	15.02	15.02	15.02
28	AMEX	PEJ	Tue, Aug 2, 2005	15.02	15.06	15.02	15.06
27	AMEX	PEJ	Mon, Aug 1, 2005	15.03	15.06	15.03	15.06
26	AMEX	PEJ	Fri, Jul 29, 2005	15.04	15.04	14.98	14.98
25	AMEX	PEJ	Thu, Jul 28, 2005	14.92	14.98	14.90	14.98
24	AMEX	PEJ	Wed, Jul 27, 2005	14.83	14.83	14.80	14.82
23	AMEX	PEJ	Tue, Jul 26, 2005	14.94	14.97	14.94	14.97
22	AMEX	PEJ	Mon, Jul 25, 2005	14.97	15.01	14.95	14.95
21	AMEX	PEJ	Fri, Jul 22, 2005	14.97	14.97	14.97	14.97
20	AMEX	PEJ	Thu, Jul 21, 2005	15.05	15.05	14.95	14.95
19	AMEX	PEJ	Wed, Jul 20, 2005	14.95	15.09	14.95	15.09
18	AMEX	PEJ	Tue, Jul 19, 2005	14.95	14.99	14.95	14.99
17	AMEX	PEJ	Mon, Jul 18, 2005	14.95	14.95	14.92	14.92
16	AMEX	PEJ	Fri, Jul 15, 2005	14.85	14.85	14.85	14.85
15	AMEX	PEJ	Thu, Jul 14, 2005	14.95	14.95	14.77	14.77
14	AMEX	PEJ	Wed, Jul 13, 2005	14.90	14.90	14.88	14.89
13	AMEX	PEJ	Tue, Jul 12, 2005	14.86	14.86	14.86	14.86
12	AMEX	PEJ	Mon, Jul 11, 2005	14.80	14.86	14.80	14.85
11	AMEX	PEJ	Fri, Jul 8, 2005	14.54	14.76	14.54	14.76
10	AMEX	PEJ	Thu, Jul 7, 2005	14.35	14.49	14.34	14.49
9	AMEX	PEJ	Wed, Jul 6, 2005	14.52	14.52	14.50	14.51
8	AMEX	PEJ	Tue, Jul 5, 2005	14.54	14.65	14.54	14.65
7	AMEX	PEJ	Fri, Jul 1, 2005	14.59	14.59	14.53	14.53
6	AMEX	PEJ	Thu, Jun 30, 2005	14.68	14.68	14.63	14.63
5	AMEX	PEJ	Wed, Jun 29, 2005	14.58	14.66	14.58	14.63
4	AMEX	PEJ	Tue, Jun 28, 2005	14.55	14.64	14.55	14.62
3	AMEX	PEJ	Mon, Jun 27, 2005	14.54	14.55	14.50	14.51
2	AMEX	PEJ	Fri, Jun 24, 2005	14.68	14.69	14.59	14.59
1	AMEX	PEJ	Thu, Jun 23, 2005	15.01	15.03	14.85	14.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Leisure and Entertainment ETF AMEX:PEJ 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