Invesco International Dividend Achievers ETF NASDAQ:PID Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
4366	NASDAQ	PID	Thu, Jan 19, 2023	17.67	17.72	17.64	17.65
4365	NASDAQ	PID	Wed, Jan 18, 2023	17.94	17.99	17.71	17.72
4364	NASDAQ	PID	Tue, Jan 17, 2023	17.77	17.91	17.76	17.84
4363	NASDAQ	PID	Fri, Jan 13, 2023	17.69	17.79	17.58	17.77
4362	NASDAQ	PID	Thu, Jan 12, 2023	17.62	17.74	17.44	17.70
4361	NASDAQ	PID	Wed, Jan 11, 2023	17.45	17.57	17.44	17.57
4360	NASDAQ	PID	Tue, Jan 10, 2023	17.33	17.39	17.22	17.39
4359	NASDAQ	PID	Mon, Jan 9, 2023	17.30	17.44	17.26	17.28
4358	NASDAQ	PID	Fri, Jan 6, 2023	16.85	17.25	16.85	17.23
4357	NASDAQ	PID	Thu, Jan 5, 2023	16.96	16.96	16.77	16.84
4356	NASDAQ	PID	Wed, Jan 4, 2023	16.88	17.06	16.85	16.99
4355	NASDAQ	PID	Tue, Jan 3, 2023	16.74	16.81	16.62	16.69
4354	NASDAQ	PID	Fri, Dec 30, 2022	16.78	16.78	16.60	16.72
4353	NASDAQ	PID	Thu, Dec 29, 2022	16.64	16.78	16.63	16.76
4352	NASDAQ	PID	Wed, Dec 28, 2022	16.76	16.82	16.51	16.51
4351	NASDAQ	PID	Tue, Dec 27, 2022	16.71	16.76	16.66	16.76
4350	NASDAQ	PID	Fri, Dec 23, 2022	16.60	16.77	16.56	16.76
4349	NASDAQ	PID	Thu, Dec 22, 2022	16.63	16.63	16.38	16.58
4348	NASDAQ	PID	Wed, Dec 21, 2022	16.62	16.84	16.60	16.84
4347	NASDAQ	PID	Tue, Dec 20, 2022	16.43	16.56	16.40	16.54
4346	NASDAQ	PID	Mon, Dec 19, 2022	16.53	16.54	16.30	16.35
4345	NASDAQ	PID	Fri, Dec 16, 2022	16.56	16.62	16.46	16.54
4344	NASDAQ	PID	Thu, Dec 15, 2022	16.90	16.92	16.66	16.72
4343	NASDAQ	PID	Wed, Dec 14, 2022	17.09	17.19	16.97	17.09
4342	NASDAQ	PID	Tue, Dec 13, 2022	17.30	17.34	17.05	17.13
4341	NASDAQ	PID	Mon, Dec 12, 2022	16.92	17.00	16.86	16.98
4340	NASDAQ	PID	Fri, Dec 9, 2022	17.06	17.09	16.95	17.01
4339	NASDAQ	PID	Thu, Dec 8, 2022	17.02	17.08	16.96	17.02
4338	NASDAQ	PID	Wed, Dec 7, 2022	16.96	17.07	16.94	16.99
4337	NASDAQ	PID	Tue, Dec 6, 2022	17.07	17.10	16.85	16.99
4336	NASDAQ	PID	Mon, Dec 5, 2022	17.28	17.30	17.03	17.08
4335	NASDAQ	PID	Fri, Dec 2, 2022	17.30	17.38	17.21	17.33
4334	NASDAQ	PID	Thu, Dec 1, 2022	17.49	17.50	17.35	17.47
4333	NASDAQ	PID	Wed, Nov 30, 2022	17.16	17.36	16.99	17.34
4332	NASDAQ	PID	Tue, Nov 29, 2022	17.15	17.20	17.06	17.13
4331	NASDAQ	PID	Mon, Nov 28, 2022	17.27	17.34	17.12	17.15
4330	NASDAQ	PID	Fri, Nov 25, 2022	17.35	17.44	17.35	17.41
4329	NASDAQ	PID	Wed, Nov 23, 2022	17.17	17.36	17.17	17.36
4328	NASDAQ	PID	Tue, Nov 22, 2022	17.12	17.21	17.08	17.21
4327	NASDAQ	PID	Mon, Nov 21, 2022	16.99	17.06	16.89	17.06
4326	NASDAQ	PID	Fri, Nov 18, 2022	17.05	17.09	16.98	17.05
4325	NASDAQ	PID	Thu, Nov 17, 2022	16.80	16.97	16.78	16.96
4324	NASDAQ	PID	Wed, Nov 16, 2022	17.03	17.09	16.95	17.02
4323	NASDAQ	PID	Tue, Nov 15, 2022	17.18	17.18	16.90	17.00
4322	NASDAQ	PID	Mon, Nov 14, 2022	17.07	17.13	16.95	16.95
4321	NASDAQ	PID	Fri, Nov 11, 2022	17.09	17.15	16.98	17.13
4320	NASDAQ	PID	Thu, Nov 10, 2022	16.87	17.05	16.85	17.05
4319	NASDAQ	PID	Wed, Nov 9, 2022	16.56	16.66	16.39	16.40
4318	NASDAQ	PID	Tue, Nov 8, 2022	16.52	16.74	16.49	16.61
4317	NASDAQ	PID	Mon, Nov 7, 2022	16.55	16.55	16.39	16.50
4316	NASDAQ	PID	Fri, Nov 4, 2022	16.39	16.54	16.32	16.48
4315	NASDAQ	PID	Thu, Nov 3, 2022	15.89	16.07	15.84	16.02
4314	NASDAQ	PID	Wed, Nov 2, 2022	16.29	16.45	16.04	16.08
4313	NASDAQ	PID	Tue, Nov 1, 2022	16.41	16.44	16.22	16.27
4312	NASDAQ	PID	Mon, Oct 31, 2022	16.15	16.26	16.14	16.20
4311	NASDAQ	PID	Fri, Oct 28, 2022	16.06	16.21	16.03	16.21
4310	NASDAQ	PID	Thu, Oct 27, 2022	16.09	16.26	16.07	16.10
4309	NASDAQ	PID	Wed, Oct 26, 2022	15.94	16.20	15.94	16.08
4308	NASDAQ	PID	Tue, Oct 25, 2022	15.72	15.97	15.72	15.97
4307	NASDAQ	PID	Mon, Oct 24, 2022	15.66	15.73	15.52	15.63
4306	NASDAQ	PID	Fri, Oct 21, 2022	15.29	15.71	15.29	15.67
4305	NASDAQ	PID	Thu, Oct 20, 2022	15.47	15.61	15.29	15.33
4304	NASDAQ	PID	Wed, Oct 19, 2022	15.47	15.51	15.34	15.43
4303	NASDAQ	PID	Tue, Oct 18, 2022	15.58	15.66	15.40	15.54
4302	NASDAQ	PID	Mon, Oct 17, 2022	15.33	15.55	15.33	15.44
4301	NASDAQ	PID	Fri, Oct 14, 2022	15.41	15.44	15.03	15.06
4300	NASDAQ	PID	Thu, Oct 13, 2022	14.71	15.37	14.65	15.34
4299	NASDAQ	PID	Wed, Oct 12, 2022	15.02	15.06	14.93	14.96
4298	NASDAQ	PID	Tue, Oct 11, 2022	15.14	15.30	15.04	15.09
4297	NASDAQ	PID	Mon, Oct 10, 2022	15.38	15.50	15.18	15.24
4296	NASDAQ	PID	Fri, Oct 7, 2022	15.49	15.53	15.28	15.37
4295	NASDAQ	PID	Thu, Oct 6, 2022	15.90	15.90	15.53	15.58
4294	NASDAQ	PID	Wed, Oct 5, 2022	16.04	16.04	15.78	15.95
4293	NASDAQ	PID	Tue, Oct 4, 2022	15.88	16.22	15.88	16.20
4292	NASDAQ	PID	Mon, Oct 3, 2022	15.45	15.81	15.44	15.76
4291	NASDAQ	PID	Fri, Sep 30, 2022	15.37	15.48	15.22	15.25
4290	NASDAQ	PID	Thu, Sep 29, 2022	15.45	15.50	15.23	15.38
4289	NASDAQ	PID	Wed, Sep 28, 2022	15.31	15.65	15.28	15.61
4288	NASDAQ	PID	Tue, Sep 27, 2022	15.50	15.56	15.23	15.28
4287	NASDAQ	PID	Mon, Sep 26, 2022	15.52	15.61	15.26	15.42
4286	NASDAQ	PID	Fri, Sep 23, 2022	16.00	16.00	15.55	15.67
4285	NASDAQ	PID	Thu, Sep 22, 2022	16.28	16.32	16.13	16.24
4284	NASDAQ	PID	Wed, Sep 21, 2022	16.49	16.58	16.25	16.28
4283	NASDAQ	PID	Tue, Sep 20, 2022	16.57	16.57	16.36	16.45
4282	NASDAQ	PID	Mon, Sep 19, 2022	16.42	16.73	16.41	16.72
4281	NASDAQ	PID	Fri, Sep 16, 2022	16.73	16.78	16.67	16.75
4280	NASDAQ	PID	Thu, Sep 15, 2022	17.09	17.09	16.83	16.90
4279	NASDAQ	PID	Wed, Sep 14, 2022	17.11	17.17	16.99	17.07
4278	NASDAQ	PID	Tue, Sep 13, 2022	17.30	17.39	17.05	17.09
4277	NASDAQ	PID	Mon, Sep 12, 2022	17.54	17.66	17.53	17.60
4276	NASDAQ	PID	Fri, Sep 9, 2022	17.23	17.37	17.22	17.36
4275	NASDAQ	PID	Thu, Sep 8, 2022	16.94	17.04	16.81	17.03
4274	NASDAQ	PID	Wed, Sep 7, 2022	16.74	17.00	16.71	17.00
4273	NASDAQ	PID	Tue, Sep 6, 2022	17.00	17.00	16.77	16.77
4272	NASDAQ	PID	Fri, Sep 2, 2022	17.06	17.18	16.88	16.95
4271	NASDAQ	PID	Thu, Sep 1, 2022	16.94	16.94	16.75	16.92
4270	NASDAQ	PID	Wed, Aug 31, 2022	17.22	17.23	17.07	17.11
4269	NASDAQ	PID	Tue, Aug 30, 2022	17.60	17.60	17.25	17.28
4268	NASDAQ	PID	Mon, Aug 29, 2022	17.46	17.60	17.43	17.56
4267	NASDAQ	PID	Fri, Aug 26, 2022	17.96	17.96	17.52	17.54
4266	NASDAQ	PID	Thu, Aug 25, 2022	17.86	17.93	17.79	17.92
4265	NASDAQ	PID	Wed, Aug 24, 2022	17.69	17.82	17.69	17.82
4264	NASDAQ	PID	Tue, Aug 23, 2022	17.73	17.83	17.71	17.81
4263	NASDAQ	PID	Mon, Aug 22, 2022	17.78	17.78	17.66	17.75
4262	NASDAQ	PID	Fri, Aug 19, 2022	18.11	18.11	17.84	17.93
4261	NASDAQ	PID	Thu, Aug 18, 2022	18.02	18.11	17.99	18.11
4260	NASDAQ	PID	Wed, Aug 17, 2022	18.01	18.11	17.97	18.05
4259	NASDAQ	PID	Tue, Aug 16, 2022	18.10	18.23	18.06	18.22
4258	NASDAQ	PID	Mon, Aug 15, 2022	18.10	18.11	18.01	18.11
4257	NASDAQ	PID	Fri, Aug 12, 2022	18.17	18.22	18.07	18.21
4256	NASDAQ	PID	Thu, Aug 11, 2022	18.15	18.18	18.07	18.10
4255	NASDAQ	PID	Wed, Aug 10, 2022	17.99	18.15	17.99	18.07
4254	NASDAQ	PID	Tue, Aug 9, 2022	17.86	17.87	17.75	17.80
4253	NASDAQ	PID	Mon, Aug 8, 2022	17.84	17.96	17.82	17.89
4252	NASDAQ	PID	Fri, Aug 5, 2022	17.70	17.75	17.58	17.75
4251	NASDAQ	PID	Thu, Aug 4, 2022	17.84	17.87	17.76	17.87
4250	NASDAQ	PID	Wed, Aug 3, 2022	17.79	17.79	17.57	17.75
4249	NASDAQ	PID	Tue, Aug 2, 2022	17.69	17.83	17.64	17.66
4248	NASDAQ	PID	Mon, Aug 1, 2022	17.77	17.88	17.76	17.84
4247	NASDAQ	PID	Fri, Jul 29, 2022	17.77	17.93	17.75	17.90
4246	NASDAQ	PID	Thu, Jul 28, 2022	17.58	17.78	17.51	17.77
4245	NASDAQ	PID	Wed, Jul 27, 2022	17.42	17.58	17.35	17.54
4244	NASDAQ	PID	Tue, Jul 26, 2022	17.40	17.41	17.30	17.34
4243	NASDAQ	PID	Mon, Jul 25, 2022	17.29	17.42	17.29	17.40
4242	NASDAQ	PID	Fri, Jul 22, 2022	17.27	17.39	17.16	17.22
4241	NASDAQ	PID	Thu, Jul 21, 2022	17.28	17.28	17.08	17.28
4240	NASDAQ	PID	Wed, Jul 20, 2022	17.34	17.34	17.17	17.24
4239	NASDAQ	PID	Tue, Jul 19, 2022	17.08	17.32	17.08	17.32
4238	NASDAQ	PID	Mon, Jul 18, 2022	16.93	17.09	16.89	16.89
4237	NASDAQ	PID	Fri, Jul 15, 2022	16.73	16.85	16.64	16.85
4236	NASDAQ	PID	Thu, Jul 14, 2022	16.67	16.67	16.42	16.65
4235	NASDAQ	PID	Wed, Jul 13, 2022	16.84	16.97	16.70	16.88
4234	NASDAQ	PID	Tue, Jul 12, 2022	16.90	17.05	16.86	16.91
4233	NASDAQ	PID	Mon, Jul 11, 2022	17.07	17.08	16.96	17.00
4232	NASDAQ	PID	Fri, Jul 8, 2022	17.11	17.22	17.03	17.18
4231	NASDAQ	PID	Thu, Jul 7, 2022	17.04	17.15	17.03	17.14
4230	NASDAQ	PID	Wed, Jul 6, 2022	17.00	17.02	16.82	16.92
4229	NASDAQ	PID	Tue, Jul 5, 2022	17.02	17.02	16.67	16.96
4228	NASDAQ	PID	Fri, Jul 1, 2022	17.06	17.37	17.00	17.37
4227	NASDAQ	PID	Thu, Jun 30, 2022	17.07	17.16	16.93	17.12
4226	NASDAQ	PID	Wed, Jun 29, 2022	17.30	17.30	17.16	17.29
4225	NASDAQ	PID	Tue, Jun 28, 2022	17.49	17.56	17.25	17.28
4224	NASDAQ	PID	Mon, Jun 27, 2022	17.28	17.45	17.23	17.40
4223	NASDAQ	PID	Fri, Jun 24, 2022	17.05	17.29	16.98	17.25
4222	NASDAQ	PID	Thu, Jun 23, 2022	16.97	16.97	16.77	16.85
4221	NASDAQ	PID	Wed, Jun 22, 2022	16.95	17.08	16.83	16.97
4220	NASDAQ	PID	Tue, Jun 21, 2022	17.04	17.15	17.04	17.08
4219	NASDAQ	PID	Fri, Jun 17, 2022	17.13	17.18	16.86	17.03
4218	NASDAQ	PID	Thu, Jun 16, 2022	17.37	17.38	17.07	17.09
4217	NASDAQ	PID	Wed, Jun 15, 2022	17.54	17.72	17.30	17.57
4216	NASDAQ	PID	Tue, Jun 14, 2022	17.75	17.75	17.29	17.38
4215	NASDAQ	PID	Mon, Jun 13, 2022	17.83	17.87	17.61	17.65
4214	NASDAQ	PID	Fri, Jun 10, 2022	18.35	18.35	18.09	18.19
4213	NASDAQ	PID	Thu, Jun 9, 2022	18.87	18.87	18.50	18.50
4212	NASDAQ	PID	Wed, Jun 8, 2022	18.99	19.01	18.81	18.90
4211	NASDAQ	PID	Tue, Jun 7, 2022	18.95	19.11	18.90	19.09
4210	NASDAQ	PID	Mon, Jun 6, 2022	19.09	19.14	18.98	19.02
4209	NASDAQ	PID	Fri, Jun 3, 2022	19.03	19.07	18.93	18.99
4208	NASDAQ	PID	Thu, Jun 2, 2022	18.93	19.14	18.82	19.13
4207	NASDAQ	PID	Wed, Jun 1, 2022	19.03	19.03	18.70	18.83
4206	NASDAQ	PID	Tue, May 31, 2022	18.98	19.08	18.94	18.98
4205	NASDAQ	PID	Fri, May 27, 2022	18.86	18.96	18.83	18.96
4204	NASDAQ	PID	Thu, May 26, 2022	18.71	18.85	18.70	18.78
4203	NASDAQ	PID	Wed, May 25, 2022	18.62	18.77	18.58	18.71
4202	NASDAQ	PID	Tue, May 24, 2022	18.67	18.75	18.51	18.72
4201	NASDAQ	PID	Mon, May 23, 2022	18.61	18.81	18.59	18.70
4200	NASDAQ	PID	Fri, May 20, 2022	18.52	18.52	18.24	18.46
4199	NASDAQ	PID	Thu, May 19, 2022	18.18	18.48	18.18	18.34
4198	NASDAQ	PID	Wed, May 18, 2022	18.53	18.53	18.22	18.27
4197	NASDAQ	PID	Tue, May 17, 2022	18.51	18.61	18.44	18.61
4196	NASDAQ	PID	Mon, May 16, 2022	18.15	18.37	18.12	18.29
4195	NASDAQ	PID	Fri, May 13, 2022	17.89	18.18	17.87	18.12
4194	NASDAQ	PID	Thu, May 12, 2022	17.65	17.80	17.53	17.70
4193	NASDAQ	PID	Wed, May 11, 2022	17.84	18.12	17.67	17.67
4192	NASDAQ	PID	Tue, May 10, 2022	18.04	18.11	17.71	17.85
4191	NASDAQ	PID	Mon, May 9, 2022	18.15	18.15	17.80	17.82
4190	NASDAQ	PID	Fri, May 6, 2022	18.35	18.39	18.12	18.31
4189	NASDAQ	PID	Thu, May 5, 2022	18.79	18.79	18.27	18.35
4188	NASDAQ	PID	Wed, May 4, 2022	18.44	18.79	18.34	18.78
4187	NASDAQ	PID	Tue, May 3, 2022	18.35	18.54	18.33	18.44
4186	NASDAQ	PID	Mon, May 2, 2022	18.26	18.33	18.02	18.25
4185	NASDAQ	PID	Fri, Apr 29, 2022	18.77	18.85	18.38	18.38
4184	NASDAQ	PID	Thu, Apr 28, 2022	18.64	18.84	18.48	18.78
4183	NASDAQ	PID	Wed, Apr 27, 2022	18.65	18.69	18.47	18.56
4182	NASDAQ	PID	Tue, Apr 26, 2022	18.92	18.92	18.55	18.57
4181	NASDAQ	PID	Mon, Apr 25, 2022	18.92	19.02	18.64	18.99
4180	NASDAQ	PID	Fri, Apr 22, 2022	19.41	19.42	19.01	19.04
4179	NASDAQ	PID	Thu, Apr 21, 2022	19.85	19.87	19.48	19.61
4178	NASDAQ	PID	Wed, Apr 20, 2022	19.63	19.85	19.63	19.79
4177	NASDAQ	PID	Tue, Apr 19, 2022	19.53	19.58	19.49	19.54
4176	NASDAQ	PID	Mon, Apr 18, 2022	19.59	19.64	19.48	19.52
4175	NASDAQ	PID	Thu, Apr 14, 2022	19.62	19.69	19.55	19.56
4174	NASDAQ	PID	Wed, Apr 13, 2022	19.56	19.69	19.51	19.68
4173	NASDAQ	PID	Tue, Apr 12, 2022	19.74	19.74	19.51	19.54
4172	NASDAQ	PID	Mon, Apr 11, 2022	19.84	19.84	19.65	19.73
4171	NASDAQ	PID	Fri, Apr 8, 2022	19.83	19.89	19.74	19.81
4170	NASDAQ	PID	Thu, Apr 7, 2022	19.71	19.80	19.55	19.76
4169	NASDAQ	PID	Wed, Apr 6, 2022	19.65	19.77	19.61	19.73
4168	NASDAQ	PID	Tue, Apr 5, 2022	19.80	20.00	19.71	19.71
4167	NASDAQ	PID	Mon, Apr 4, 2022	19.76	19.86	19.74	19.84
4166	NASDAQ	PID	Fri, Apr 1, 2022	19.67	19.79	19.60	19.79
4165	NASDAQ	PID	Thu, Mar 31, 2022	19.73	19.77	19.62	19.63
4164	NASDAQ	PID	Wed, Mar 30, 2022	19.75	19.77	19.70	19.74
4163	NASDAQ	PID	Tue, Mar 29, 2022	19.73	19.78	19.61	19.75
4162	NASDAQ	PID	Mon, Mar 28, 2022	19.55	19.59	19.44	19.54
4161	NASDAQ	PID	Fri, Mar 25, 2022	19.54	19.65	19.47	19.63
4160	NASDAQ	PID	Thu, Mar 24, 2022	19.48	19.51	19.38	19.49
4159	NASDAQ	PID	Wed, Mar 23, 2022	19.46	19.49	19.36	19.36
4158	NASDAQ	PID	Tue, Mar 22, 2022	19.48	19.57	19.42	19.52
4157	NASDAQ	PID	Mon, Mar 21, 2022	19.30	19.46	19.29	19.45
4156	NASDAQ	PID	Fri, Mar 18, 2022	19.34	19.46	19.26	19.45
4155	NASDAQ	PID	Thu, Mar 17, 2022	19.16	19.41	19.13	19.38
4154	NASDAQ	PID	Wed, Mar 16, 2022	18.94	19.11	18.76	19.06
4153	NASDAQ	PID	Tue, Mar 15, 2022	18.72	18.84	18.63	18.84
4152	NASDAQ	PID	Mon, Mar 14, 2022	19.00	19.00	18.70	18.73
4151	NASDAQ	PID	Fri, Mar 11, 2022	19.11	19.16	18.95	18.95
4150	NASDAQ	PID	Thu, Mar 10, 2022	18.84	19.04	18.84	18.99
4149	NASDAQ	PID	Wed, Mar 9, 2022	18.81	19.11	18.81	18.97
4148	NASDAQ	PID	Tue, Mar 8, 2022	18.74	18.88	18.60	18.64
4147	NASDAQ	PID	Mon, Mar 7, 2022	18.80	18.86	18.60	18.65
4146	NASDAQ	PID	Fri, Mar 4, 2022	18.64	18.87	18.62	18.87
4145	NASDAQ	PID	Thu, Mar 3, 2022	18.96	19.07	18.81	18.93
4144	NASDAQ	PID	Wed, Mar 2, 2022	18.62	19.06	18.62	19.01
4143	NASDAQ	PID	Tue, Mar 1, 2022	18.74	18.87	18.52	18.60
4142	NASDAQ	PID	Mon, Feb 28, 2022	18.63	18.84	18.62	18.72
4141	NASDAQ	PID	Fri, Feb 25, 2022	18.44	18.79	18.44	18.77
4140	NASDAQ	PID	Thu, Feb 24, 2022	18.16	18.38	18.06	18.30
4139	NASDAQ	PID	Wed, Feb 23, 2022	18.75	18.85	18.56	18.60
4138	NASDAQ	PID	Tue, Feb 22, 2022	18.71	18.75	18.48	18.66
4137	NASDAQ	PID	Fri, Feb 18, 2022	18.85	18.94	18.71	18.76
4136	NASDAQ	PID	Thu, Feb 17, 2022	18.98	18.98	18.83	18.85
4135	NASDAQ	PID	Wed, Feb 16, 2022	18.89	19.10	18.89	19.05
4134	NASDAQ	PID	Tue, Feb 15, 2022	18.84	18.96	18.80	18.91
4133	NASDAQ	PID	Mon, Feb 14, 2022	18.84	18.87	18.66	18.78
4132	NASDAQ	PID	Fri, Feb 11, 2022	19.00	19.13	18.86	18.94
4131	NASDAQ	PID	Thu, Feb 10, 2022	19.02	19.19	18.87	18.94
4130	NASDAQ	PID	Wed, Feb 9, 2022	19.00	19.11	19.00	19.07
4129	NASDAQ	PID	Tue, Feb 8, 2022	18.90	18.97	18.83	18.91
4128	NASDAQ	PID	Mon, Feb 7, 2022	18.85	18.99	18.81	18.90
4127	NASDAQ	PID	Fri, Feb 4, 2022	18.77	18.89	18.67	18.77
4126	NASDAQ	PID	Thu, Feb 3, 2022	18.84	18.96	18.80	18.84
4125	NASDAQ	PID	Wed, Feb 2, 2022	18.86	19.03	18.86	19.02
4124	NASDAQ	PID	Tue, Feb 1, 2022	18.68	18.84	18.68	18.84
4123	NASDAQ	PID	Mon, Jan 31, 2022	18.39	18.72	18.39	18.68
4122	NASDAQ	PID	Fri, Jan 28, 2022	18.29	18.47	18.23	18.45
4121	NASDAQ	PID	Thu, Jan 27, 2022	18.46	18.64	18.26	18.33
4120	NASDAQ	PID	Wed, Jan 26, 2022	18.52	18.69	18.38	18.42
4119	NASDAQ	PID	Tue, Jan 25, 2022	18.25	18.55	18.07	18.40
4118	NASDAQ	PID	Mon, Jan 24, 2022	18.22	18.40	17.93	18.40
4117	NASDAQ	PID	Fri, Jan 21, 2022	18.74	18.74	18.43	18.51
4116	NASDAQ	PID	Thu, Jan 20, 2022	18.94	19.06	18.75	18.76
4115	NASDAQ	PID	Wed, Jan 19, 2022	18.88	18.98	18.75	18.88
4114	NASDAQ	PID	Tue, Jan 18, 2022	18.94	19.00	18.75	18.84
4113	NASDAQ	PID	Fri, Jan 14, 2022	18.86	18.95	18.77	18.90
4112	NASDAQ	PID	Thu, Jan 13, 2022	18.86	18.98	18.84	18.87
4111	NASDAQ	PID	Wed, Jan 12, 2022	18.77	18.85	18.75	18.83
4110	NASDAQ	PID	Tue, Jan 11, 2022	18.47	18.70	18.47	18.69
4109	NASDAQ	PID	Mon, Jan 10, 2022	18.42	18.50	18.30	18.48
4108	NASDAQ	PID	Fri, Jan 7, 2022	18.32	18.54	18.30	18.53
4107	NASDAQ	PID	Thu, Jan 6, 2022	18.30	18.38	18.21	18.30
4106	NASDAQ	PID	Wed, Jan 5, 2022	18.44	18.55	18.28	18.28
4105	NASDAQ	PID	Tue, Jan 4, 2022	18.48	18.53	18.43	18.47
4104	NASDAQ	PID	Mon, Jan 3, 2022	18.47	18.50	18.39	18.46
4103	NASDAQ	PID	Fri, Dec 31, 2021	18.36	18.47	18.34	18.46
4102	NASDAQ	PID	Thu, Dec 30, 2021	18.28	18.39	18.28	18.34
4101	NASDAQ	PID	Wed, Dec 29, 2021	18.33	18.34	18.25	18.28
4100	NASDAQ	PID	Tue, Dec 28, 2021	18.31	18.39	18.28	18.30
4099	NASDAQ	PID	Mon, Dec 27, 2021	18.10	18.35	18.10	18.35
4098	NASDAQ	PID	Thu, Dec 23, 2021	17.98	18.11	17.98	18.10
4097	NASDAQ	PID	Wed, Dec 22, 2021	17.77	18.00	17.77	18.00
4096	NASDAQ	PID	Tue, Dec 21, 2021	17.71	17.83	17.66	17.78
4095	NASDAQ	PID	Mon, Dec 20, 2021	17.59	17.62	17.41	17.58
4094	NASDAQ	PID	Fri, Dec 17, 2021	17.87	18.07	17.86	17.90
4093	NASDAQ	PID	Thu, Dec 16, 2021	18.01	18.17	17.99	18.02
4092	NASDAQ	PID	Wed, Dec 15, 2021	17.79	17.94	17.69	17.91
4091	NASDAQ	PID	Tue, Dec 14, 2021	17.84	17.88	17.77	17.77
4090	NASDAQ	PID	Mon, Dec 13, 2021	17.98	17.99	17.84	17.84
4089	NASDAQ	PID	Fri, Dec 10, 2021	18.11	18.11	18.00	18.07
4088	NASDAQ	PID	Thu, Dec 9, 2021	18.09	18.09	17.98	17.99
4087	NASDAQ	PID	Wed, Dec 8, 2021	18.25	18.25	18.15	18.20
4086	NASDAQ	PID	Tue, Dec 7, 2021	18.01	18.20	18.01	18.19
4085	NASDAQ	PID	Mon, Dec 6, 2021	17.73	17.95	17.71	17.87
4084	NASDAQ	PID	Fri, Dec 3, 2021	17.73	17.75	17.55	17.62
4083	NASDAQ	PID	Thu, Dec 2, 2021	17.43	17.72	17.43	17.64
4082	NASDAQ	PID	Wed, Dec 1, 2021	17.65	17.82	17.37	17.38
4081	NASDAQ	PID	Tue, Nov 30, 2021	17.74	17.74	17.39	17.50
4080	NASDAQ	PID	Mon, Nov 29, 2021	17.89	17.91	17.67	17.77
4079	NASDAQ	PID	Fri, Nov 26, 2021	17.87	17.87	17.65	17.73
4078	NASDAQ	PID	Wed, Nov 24, 2021	18.02	18.13	18.00	18.11
4077	NASDAQ	PID	Tue, Nov 23, 2021	18.02	18.15	17.98	18.10
4076	NASDAQ	PID	Mon, Nov 22, 2021	18.06	18.14	17.96	17.96
4075	NASDAQ	PID	Fri, Nov 19, 2021	18.18	18.18	18.08	18.09
4074	NASDAQ	PID	Thu, Nov 18, 2021	18.25	18.28	18.15	18.21
4073	NASDAQ	PID	Wed, Nov 17, 2021	18.32	18.36	18.22	18.25
4072	NASDAQ	PID	Tue, Nov 16, 2021	18.43	18.51	18.34	18.35
4071	NASDAQ	PID	Mon, Nov 15, 2021	18.50	18.50	18.38	18.41
4070	NASDAQ	PID	Fri, Nov 12, 2021	18.35	18.44	18.35	18.41
4069	NASDAQ	PID	Thu, Nov 11, 2021	18.50	18.50	18.36	18.38
4068	NASDAQ	PID	Wed, Nov 10, 2021	18.54	18.68	18.43	18.52
4067	NASDAQ	PID	Tue, Nov 9, 2021	18.58	18.60	18.49	18.53
4066	NASDAQ	PID	Mon, Nov 8, 2021	18.57	18.61	18.48	18.59
4065	NASDAQ	PID	Fri, Nov 5, 2021	18.43	18.57	18.43	18.51
4064	NASDAQ	PID	Thu, Nov 4, 2021	18.48	18.50	18.35	18.36
4063	NASDAQ	PID	Wed, Nov 3, 2021	18.40	18.54	18.40	18.52
4062	NASDAQ	PID	Tue, Nov 2, 2021	18.51	18.51	18.41	18.41
4061	NASDAQ	PID	Mon, Nov 1, 2021	18.35	18.54	18.35	18.50
4060	NASDAQ	PID	Fri, Oct 29, 2021	18.45	18.48	18.31	18.34
4059	NASDAQ	PID	Thu, Oct 28, 2021	18.46	18.56	18.46	18.53
4058	NASDAQ	PID	Wed, Oct 27, 2021	18.50	18.59	18.43	18.45
4057	NASDAQ	PID	Tue, Oct 26, 2021	18.54	18.64	18.52	18.52
4056	NASDAQ	PID	Mon, Oct 25, 2021	18.54	18.60	18.49	18.60
4055	NASDAQ	PID	Fri, Oct 22, 2021	18.51	18.61	18.43	18.56
4054	NASDAQ	PID	Thu, Oct 21, 2021	18.52	18.60	18.42	18.47
4053	NASDAQ	PID	Wed, Oct 20, 2021	18.48	18.64	18.47	18.60
4052	NASDAQ	PID	Tue, Oct 19, 2021	18.46	18.51	18.42	18.45
4051	NASDAQ	PID	Mon, Oct 18, 2021	18.37	18.45	18.37	18.44
4050	NASDAQ	PID	Fri, Oct 15, 2021	18.38	18.46	18.38	18.44
4049	NASDAQ	PID	Thu, Oct 14, 2021	18.24	18.36	18.24	18.31
4048	NASDAQ	PID	Wed, Oct 13, 2021	17.99	18.13	17.93	18.13
4047	NASDAQ	PID	Tue, Oct 12, 2021	17.87	18.01	17.87	17.94
4046	NASDAQ	PID	Mon, Oct 11, 2021	17.95	18.06	17.86	17.88
4045	NASDAQ	PID	Fri, Oct 8, 2021	17.89	18.00	17.87	17.91
4044	NASDAQ	PID	Thu, Oct 7, 2021	17.73	17.86	17.73	17.82
4043	NASDAQ	PID	Wed, Oct 6, 2021	17.61	17.71	17.50	17.70
4042	NASDAQ	PID	Tue, Oct 5, 2021	17.70	17.80	17.70	17.75
4041	NASDAQ	PID	Mon, Oct 4, 2021	17.66	17.80	17.65	17.69
4040	NASDAQ	PID	Fri, Oct 1, 2021	17.60	17.73	17.50	17.70
4039	NASDAQ	PID	Thu, Sep 30, 2021	17.61	17.66	17.50	17.57
4038	NASDAQ	PID	Wed, Sep 29, 2021	17.52	17.63	17.52	17.54
4037	NASDAQ	PID	Tue, Sep 28, 2021	17.73	17.74	17.54	17.54
4036	NASDAQ	PID	Mon, Sep 27, 2021	17.73	17.86	17.73	17.85
4035	NASDAQ	PID	Fri, Sep 24, 2021	17.73	17.77	17.71	17.76
4034	NASDAQ	PID	Thu, Sep 23, 2021	17.73	17.87	17.73	17.83
4033	NASDAQ	PID	Wed, Sep 22, 2021	17.55	17.77	17.55	17.62
4032	NASDAQ	PID	Tue, Sep 21, 2021	17.44	17.54	17.40	17.44
4031	NASDAQ	PID	Mon, Sep 20, 2021	17.41	17.43	17.20	17.35
4030	NASDAQ	PID	Fri, Sep 17, 2021	17.89	17.89	17.70	17.73
4029	NASDAQ	PID	Thu, Sep 16, 2021	18.11	18.11	17.90	17.94
4028	NASDAQ	PID	Wed, Sep 15, 2021	18.00	18.14	17.96	18.06
4027	NASDAQ	PID	Tue, Sep 14, 2021	18.08	18.13	17.93	17.97
4026	NASDAQ	PID	Mon, Sep 13, 2021	18.05	18.14	17.99	18.03
4025	NASDAQ	PID	Fri, Sep 10, 2021	18.10	18.11	17.93	17.93
4024	NASDAQ	PID	Thu, Sep 9, 2021	18.04	18.06	17.98	18.02
4023	NASDAQ	PID	Wed, Sep 8, 2021	18.05	18.10	18.00	18.01
4022	NASDAQ	PID	Tue, Sep 7, 2021	18.16	18.25	18.10	18.10
4021	NASDAQ	PID	Fri, Sep 3, 2021	18.21	18.28	18.17	18.24
4020	NASDAQ	PID	Thu, Sep 2, 2021	18.11	18.24	18.06	18.21
4019	NASDAQ	PID	Wed, Sep 1, 2021	18.05	18.18	18.05	18.11
4018	NASDAQ	PID	Tue, Aug 31, 2021	18.02	18.08	18.01	18.02
4017	NASDAQ	PID	Mon, Aug 30, 2021	18.03	18.08	17.99	18.04
4016	NASDAQ	PID	Fri, Aug 27, 2021	17.87	18.08	17.87	18.04
4015	NASDAQ	PID	Thu, Aug 26, 2021	17.98	18.04	17.86	17.86
4014	NASDAQ	PID	Wed, Aug 25, 2021	17.98	18.06	17.91	18.04
4013	NASDAQ	PID	Tue, Aug 24, 2021	17.95	18.05	17.92	17.99
4012	NASDAQ	PID	Mon, Aug 23, 2021	17.84	17.98	17.84	17.98
4011	NASDAQ	PID	Fri, Aug 20, 2021	17.56	17.76	17.56	17.75
4010	NASDAQ	PID	Thu, Aug 19, 2021	17.65	17.69	17.54	17.62
4009	NASDAQ	PID	Wed, Aug 18, 2021	17.92	17.98	17.80	17.81
4008	NASDAQ	PID	Tue, Aug 17, 2021	17.95	17.99	17.82	17.92
4007	NASDAQ	PID	Mon, Aug 16, 2021	18.02	18.07	18.00	18.05
4006	NASDAQ	PID	Fri, Aug 13, 2021	18.01	18.12	17.99	18.10
4005	NASDAQ	PID	Thu, Aug 12, 2021	18.08	18.09	17.97	18.05
4004	NASDAQ	PID	Wed, Aug 11, 2021	17.98	18.09	17.98	18.08
4003	NASDAQ	PID	Tue, Aug 10, 2021	17.84	17.97	17.83	17.96
4002	NASDAQ	PID	Mon, Aug 9, 2021	17.93	17.95	17.80	17.84
4001	NASDAQ	PID	Fri, Aug 6, 2021	17.87	17.93	17.85	17.88
4000	NASDAQ	PID	Thu, Aug 5, 2021	17.86	17.93	17.84	17.87
3999	NASDAQ	PID	Wed, Aug 4, 2021	17.79	17.86	17.76	17.82
3998	NASDAQ	PID	Tue, Aug 3, 2021	17.76	17.88	17.65	17.82
3997	NASDAQ	PID	Mon, Aug 2, 2021	17.80	17.92	17.69	17.72
3996	NASDAQ	PID	Fri, Jul 30, 2021	17.77	17.85	17.72	17.79
3995	NASDAQ	PID	Thu, Jul 29, 2021	17.73	17.85	17.70	17.77
3994	NASDAQ	PID	Wed, Jul 28, 2021	17.47	17.64	17.46	17.58
3993	NASDAQ	PID	Tue, Jul 27, 2021	17.43	17.54	17.36	17.50
3992	NASDAQ	PID	Mon, Jul 26, 2021	17.42	17.54	17.41	17.50
3991	NASDAQ	PID	Fri, Jul 23, 2021	17.45	17.49	17.38	17.46
3990	NASDAQ	PID	Thu, Jul 22, 2021	17.39	17.42	17.29	17.39
3989	NASDAQ	PID	Wed, Jul 21, 2021	17.26	17.44	17.26	17.41
3988	NASDAQ	PID	Tue, Jul 20, 2021	17.06	17.25	17.01	17.23
3987	NASDAQ	PID	Mon, Jul 19, 2021	17.18	17.20	16.96	17.08
3986	NASDAQ	PID	Fri, Jul 16, 2021	17.61	17.61	17.43	17.43
3985	NASDAQ	PID	Thu, Jul 15, 2021	17.50	17.60	17.50	17.56
3984	NASDAQ	PID	Wed, Jul 14, 2021	17.68	17.77	17.64	17.65
3983	NASDAQ	PID	Tue, Jul 13, 2021	17.68	17.72	17.61	17.61
3982	NASDAQ	PID	Mon, Jul 12, 2021	17.67	17.77	17.67	17.75
3981	NASDAQ	PID	Fri, Jul 9, 2021	17.53	17.70	17.53	17.67
3980	NASDAQ	PID	Thu, Jul 8, 2021	17.44	17.52	17.32	17.45
3979	NASDAQ	PID	Wed, Jul 7, 2021	17.65	17.68	17.58	17.66
3978	NASDAQ	PID	Tue, Jul 6, 2021	17.76	17.76	17.54	17.62
3977	NASDAQ	PID	Fri, Jul 2, 2021	17.78	17.82	17.69	17.79
3976	NASDAQ	PID	Thu, Jul 1, 2021	17.74	17.84	17.72	17.74
3975	NASDAQ	PID	Wed, Jun 30, 2021	17.72	17.75	17.61	17.67
3974	NASDAQ	PID	Tue, Jun 29, 2021	17.77	17.83	17.66	17.73
3973	NASDAQ	PID	Mon, Jun 28, 2021	17.92	17.92	17.76	17.79
3972	NASDAQ	PID	Fri, Jun 25, 2021	17.85	17.90	17.84	17.86
3971	NASDAQ	PID	Thu, Jun 24, 2021	17.82	17.89	17.78	17.84
3970	NASDAQ	PID	Wed, Jun 23, 2021	17.86	17.94	17.78	17.78
3969	NASDAQ	PID	Tue, Jun 22, 2021	17.87	17.90	17.77	17.88
3968	NASDAQ	PID	Mon, Jun 21, 2021	17.72	17.91	17.71	17.83
3967	NASDAQ	PID	Fri, Jun 18, 2021	17.96	18.02	17.80	17.81
3966	NASDAQ	PID	Thu, Jun 17, 2021	18.26	18.30	18.08	18.13
3965	NASDAQ	PID	Wed, Jun 16, 2021	18.53	18.56	18.31	18.31
3964	NASDAQ	PID	Tue, Jun 15, 2021	18.48	18.50	18.43	18.46
3963	NASDAQ	PID	Mon, Jun 14, 2021	18.41	18.49	18.41	18.46
3962	NASDAQ	PID	Fri, Jun 11, 2021	18.45	18.46	18.37	18.40
3961	NASDAQ	PID	Thu, Jun 10, 2021	18.41	18.47	18.40	18.43
3960	NASDAQ	PID	Wed, Jun 9, 2021	18.45	18.47	18.33	18.36
3959	NASDAQ	PID	Tue, Jun 8, 2021	18.48	18.48	18.39	18.46
3958	NASDAQ	PID	Mon, Jun 7, 2021	18.47	18.49	18.39	18.48
3957	NASDAQ	PID	Fri, Jun 4, 2021	18.35	18.47	18.30	18.45
3956	NASDAQ	PID	Thu, Jun 3, 2021	18.23	18.30	18.22	18.28
3955	NASDAQ	PID	Wed, Jun 2, 2021	18.29	18.36	18.29	18.36
3954	NASDAQ	PID	Tue, Jun 1, 2021	18.26	18.36	18.24	18.28
3953	NASDAQ	PID	Fri, May 28, 2021	18.16	18.21	18.15	18.19
3952	NASDAQ	PID	Thu, May 27, 2021	18.04	18.17	18.04	18.12
3951	NASDAQ	PID	Wed, May 26, 2021	17.91	18.04	17.91	18.00
3950	NASDAQ	PID	Tue, May 25, 2021	17.96	18.09	17.87	17.89
3949	NASDAQ	PID	Mon, May 24, 2021	17.94	18.02	17.91	17.97
3948	NASDAQ	PID	Fri, May 21, 2021	17.98	18.03	17.85	17.90
3947	NASDAQ	PID	Thu, May 20, 2021	17.79	17.98	17.77	17.95
3946	NASDAQ	PID	Wed, May 19, 2021	17.78	17.83	17.66	17.77
3945	NASDAQ	PID	Tue, May 18, 2021	17.97	18.00	17.89	17.95
3944	NASDAQ	PID	Mon, May 17, 2021	17.85	17.97	17.81	17.97
3943	NASDAQ	PID	Fri, May 14, 2021	17.64	17.92	17.64	17.85
3942	NASDAQ	PID	Thu, May 13, 2021	17.44	17.63	17.44	17.56
3941	NASDAQ	PID	Wed, May 12, 2021	17.58	17.70	17.45	17.47
3940	NASDAQ	PID	Tue, May 11, 2021	17.59	17.66	17.52	17.63
3939	NASDAQ	PID	Mon, May 10, 2021	17.79	17.89	17.78	17.80
3938	NASDAQ	PID	Fri, May 7, 2021	17.54	17.74	17.54	17.72
3937	NASDAQ	PID	Thu, May 6, 2021	17.46	17.58	17.38	17.57
3936	NASDAQ	PID	Wed, May 5, 2021	17.36	17.44	17.35	17.43
3935	NASDAQ	PID	Tue, May 4, 2021	17.33	17.35	17.20	17.26
3934	NASDAQ	PID	Mon, May 3, 2021	17.33	17.44	17.29	17.35
3933	NASDAQ	PID	Fri, Apr 30, 2021	17.30	17.38	17.23	17.26
3932	NASDAQ	PID	Thu, Apr 29, 2021	17.37	17.42	17.28	17.37
3931	NASDAQ	PID	Wed, Apr 28, 2021	17.11	17.36	17.11	17.30
3930	NASDAQ	PID	Tue, Apr 27, 2021	17.17	17.21	17.15	17.19
3929	NASDAQ	PID	Mon, Apr 26, 2021	17.14	17.18	17.12	17.15
3928	NASDAQ	PID	Fri, Apr 23, 2021	17.05	17.13	16.98	17.13
3927	NASDAQ	PID	Thu, Apr 22, 2021	17.12	17.12	17.00	17.04
3926	NASDAQ	PID	Wed, Apr 21, 2021	16.94	17.12	16.93	17.12
3925	NASDAQ	PID	Tue, Apr 20, 2021	17.05	17.07	16.90	16.96
3924	NASDAQ	PID	Mon, Apr 19, 2021	17.22	17.24	17.09	17.14
3923	NASDAQ	PID	Fri, Apr 16, 2021	17.19	17.22	17.11	17.19
3922	NASDAQ	PID	Thu, Apr 15, 2021	17.14	17.17	16.99	17.12
3921	NASDAQ	PID	Wed, Apr 14, 2021	17.04	17.12	17.03	17.06
3920	NASDAQ	PID	Tue, Apr 13, 2021	17.00	17.05	16.92	17.04
3919	NASDAQ	PID	Mon, Apr 12, 2021	17.03	17.11	17.01	17.01
3918	NASDAQ	PID	Fri, Apr 9, 2021	17.08	17.11	17.03	17.08
3917	NASDAQ	PID	Thu, Apr 8, 2021	16.98	17.08	16.94	17.07
3916	NASDAQ	PID	Wed, Apr 7, 2021	16.96	16.97	16.92	16.96
3915	NASDAQ	PID	Tue, Apr 6, 2021	16.93	16.99	16.93	16.96
3914	NASDAQ	PID	Mon, Apr 5, 2021	16.94	16.98	16.86	16.97
3913	NASDAQ	PID	Thu, Apr 1, 2021	16.74	16.86	16.68	16.86
3912	NASDAQ	PID	Wed, Mar 31, 2021	16.76	16.80	16.68	16.68
3911	NASDAQ	PID	Tue, Mar 30, 2021	16.68	16.78	16.63	16.70
3910	NASDAQ	PID	Mon, Mar 29, 2021	16.81	16.86	16.67	16.76
3909	NASDAQ	PID	Fri, Mar 26, 2021	16.68	16.80	16.65	16.80
3908	NASDAQ	PID	Thu, Mar 25, 2021	16.50	16.67	16.50	16.67
3907	NASDAQ	PID	Wed, Mar 24, 2021	16.54	16.75	16.54	16.58
3906	NASDAQ	PID	Tue, Mar 23, 2021	16.72	16.72	16.58	16.59
3905	NASDAQ	PID	Mon, Mar 22, 2021	16.90	17.21	16.59	17.01
3904	NASDAQ	PID	Fri, Mar 19, 2021	16.81	16.96	16.72	16.88
3903	NASDAQ	PID	Thu, Mar 18, 2021	17.05	17.10	16.76	16.81
3902	NASDAQ	PID	Wed, Mar 17, 2021	16.91	17.13	16.90	17.13
3901	NASDAQ	PID	Tue, Mar 16, 2021	17.06	17.06	16.92	16.99
3900	NASDAQ	PID	Mon, Mar 15, 2021	17.04	17.08	16.88	17.07
3899	NASDAQ	PID	Fri, Mar 12, 2021	16.94	17.07	16.94	17.06
3898	NASDAQ	PID	Thu, Mar 11, 2021	16.94	17.05	16.94	17.01
3897	NASDAQ	PID	Wed, Mar 10, 2021	16.68	16.88	16.68	16.83
3896	NASDAQ	PID	Tue, Mar 9, 2021	16.60	16.73	16.59	16.61
3895	NASDAQ	PID	Mon, Mar 8, 2021	16.50	16.65	16.44	16.52
3894	NASDAQ	PID	Fri, Mar 5, 2021	16.41	16.52	16.22	16.49
3893	NASDAQ	PID	Thu, Mar 4, 2021	16.41	16.52	16.08	16.26
3892	NASDAQ	PID	Wed, Mar 3, 2021	16.32	16.45	16.28	16.32
3891	NASDAQ	PID	Tue, Mar 2, 2021	16.28	16.40	16.28	16.29
3890	NASDAQ	PID	Mon, Mar 1, 2021	16.21	16.36	16.20	16.24
3889	NASDAQ	PID	Fri, Feb 26, 2021	16.26	16.26	15.95	15.95
3888	NASDAQ	PID	Thu, Feb 25, 2021	16.72	16.76	16.30	16.33
3887	NASDAQ	PID	Wed, Feb 24, 2021	16.49	16.72	16.49	16.68
3886	NASDAQ	PID	Tue, Feb 23, 2021	16.41	16.56	16.17	16.49
3885	NASDAQ	PID	Mon, Feb 22, 2021	16.31	16.50	16.31	16.40
3884	NASDAQ	PID	Fri, Feb 19, 2021	16.29	16.39	16.29	16.32
3883	NASDAQ	PID	Thu, Feb 18, 2021	16.32	16.34	16.18	16.25
3882	NASDAQ	PID	Wed, Feb 17, 2021	16.39	16.49	16.23	16.39
3881	NASDAQ	PID	Tue, Feb 16, 2021	16.44	16.49	16.35	16.43
3880	NASDAQ	PID	Fri, Feb 12, 2021	16.11	16.30	16.11	16.29
3879	NASDAQ	PID	Thu, Feb 11, 2021	16.23	16.24	16.11	16.16
3878	NASDAQ	PID	Wed, Feb 10, 2021	16.20	16.27	16.08	16.15
3877	NASDAQ	PID	Tue, Feb 9, 2021	16.11	16.19	16.03	16.16
3876	NASDAQ	PID	Mon, Feb 8, 2021	16.08	16.16	16.08	16.13
3875	NASDAQ	PID	Fri, Feb 5, 2021	15.98	16.05	15.95	16.04
3874	NASDAQ	PID	Thu, Feb 4, 2021	15.82	15.96	15.80	15.92
3873	NASDAQ	PID	Wed, Feb 3, 2021	15.82	15.89	15.77	15.85
3872	NASDAQ	PID	Tue, Feb 2, 2021	15.75	15.84	15.73	15.76
3871	NASDAQ	PID	Mon, Feb 1, 2021	15.63	15.69	15.51	15.62
3870	NASDAQ	PID	Fri, Jan 29, 2021	15.68	15.69	15.43	15.49
3869	NASDAQ	PID	Thu, Jan 28, 2021	15.69	15.84	15.67	15.75
3868	NASDAQ	PID	Wed, Jan 27, 2021	15.79	15.84	15.62	15.67
3867	NASDAQ	PID	Tue, Jan 26, 2021	16.10	16.11	15.96	15.99
3866	NASDAQ	PID	Mon, Jan 25, 2021	15.99	16.07	15.87	16.07
3865	NASDAQ	PID	Fri, Jan 22, 2021	16.06	16.12	16.01	16.10
3864	NASDAQ	PID	Thu, Jan 21, 2021	16.39	16.39	16.21	16.26
3863	NASDAQ	PID	Wed, Jan 20, 2021	16.47	16.48	16.31	16.38
3862	NASDAQ	PID	Tue, Jan 19, 2021	16.32	16.46	16.23	16.45
3861	NASDAQ	PID	Fri, Jan 15, 2021	16.36	16.39	16.18	16.31
3860	NASDAQ	PID	Thu, Jan 14, 2021	16.18	16.52	16.18	16.46
3859	NASDAQ	PID	Wed, Jan 13, 2021	16.25	16.27	16.16	16.22
3858	NASDAQ	PID	Tue, Jan 12, 2021	16.06	16.29	16.00	16.29
3857	NASDAQ	PID	Mon, Jan 11, 2021	15.93	16.06	15.91	16.00
3856	NASDAQ	PID	Fri, Jan 8, 2021	16.24	16.25	16.03	16.16
3855	NASDAQ	PID	Thu, Jan 7, 2021	16.02	16.21	15.98	16.13
3854	NASDAQ	PID	Wed, Jan 6, 2021	15.85	16.11	15.85	15.96
3853	NASDAQ	PID	Tue, Jan 5, 2021	15.44	15.86	15.44	15.81
3852	NASDAQ	PID	Mon, Jan 4, 2021	15.54	15.63	15.37	15.47
3851	NASDAQ	PID	Thu, Dec 31, 2020	15.38	15.40	15.30	15.35
3850	NASDAQ	PID	Wed, Dec 30, 2020	15.35	15.50	15.34	15.36
3849	NASDAQ	PID	Tue, Dec 29, 2020	15.46	15.50	15.30	15.38
3848	NASDAQ	PID	Mon, Dec 28, 2020	15.57	15.57	15.32	15.37
3847	NASDAQ	PID	Thu, Dec 24, 2020	15.35	15.40	15.10	15.40
3846	NASDAQ	PID	Wed, Dec 23, 2020	15.19	15.37	15.19	15.30
3845	NASDAQ	PID	Tue, Dec 22, 2020	15.28	15.28	15.02	15.07
3844	NASDAQ	PID	Mon, Dec 21, 2020	15.14	15.30	15.03	15.15
3843	NASDAQ	PID	Fri, Dec 18, 2020	15.68	15.71	15.51	15.52
3842	NASDAQ	PID	Thu, Dec 17, 2020	15.74	15.77	15.64	15.65
3841	NASDAQ	PID	Wed, Dec 16, 2020	15.73	15.73	15.56	15.62
3840	NASDAQ	PID	Tue, Dec 15, 2020	15.57	15.77	15.55	15.72
3839	NASDAQ	PID	Mon, Dec 14, 2020	15.72	15.73	15.33	15.47
3838	NASDAQ	PID	Fri, Dec 11, 2020	15.57	15.59	15.50	15.56
3837	NASDAQ	PID	Thu, Dec 10, 2020	15.43	15.69	15.43	15.65
3836	NASDAQ	PID	Wed, Dec 9, 2020	15.51	15.57	15.35	15.48
3835	NASDAQ	PID	Tue, Dec 8, 2020	15.35	15.45	15.34	15.43
3834	NASDAQ	PID	Mon, Dec 7, 2020	15.44	15.46	15.30	15.39
3833	NASDAQ	PID	Fri, Dec 4, 2020	15.21	15.47	15.21	15.44
3832	NASDAQ	PID	Thu, Dec 3, 2020	15.03	15.16	15.03	15.05
3831	NASDAQ	PID	Wed, Dec 2, 2020	14.94	15.07	14.93	15.02
3830	NASDAQ	PID	Tue, Dec 1, 2020	14.97	15.07	14.92	14.95
3829	NASDAQ	PID	Mon, Nov 30, 2020	15.09	15.09	14.75	14.76
3828	NASDAQ	PID	Fri, Nov 27, 2020	15.07	15.14	15.05	15.11
3827	NASDAQ	PID	Wed, Nov 25, 2020	15.04	15.11	14.93	15.08
3826	NASDAQ	PID	Tue, Nov 24, 2020	14.85	15.13	14.85	15.10
3825	NASDAQ	PID	Mon, Nov 23, 2020	14.57	14.72	14.56	14.69
3824	NASDAQ	PID	Fri, Nov 20, 2020	14.44	14.48	14.39	14.45
3823	NASDAQ	PID	Thu, Nov 19, 2020	14.39	14.49	14.30	14.46
3822	NASDAQ	PID	Wed, Nov 18, 2020	14.47	14.61	14.42	14.42
3821	NASDAQ	PID	Tue, Nov 17, 2020	14.28	14.43	14.13	14.42
3820	NASDAQ	PID	Mon, Nov 16, 2020	14.20	14.35	14.19	14.34
3819	NASDAQ	PID	Fri, Nov 13, 2020	13.91	14.00	13.90	13.97
3818	NASDAQ	PID	Thu, Nov 12, 2020	14.09	14.09	13.78	13.84
3817	NASDAQ	PID	Wed, Nov 11, 2020	14.19	14.23	14.14	14.19
3816	NASDAQ	PID	Tue, Nov 10, 2020	14.02	14.11	13.92	14.09
3815	NASDAQ	PID	Mon, Nov 9, 2020	13.93	14.19	13.93	14.06
3814	NASDAQ	PID	Fri, Nov 6, 2020	13.38	13.41	13.25	13.26
3813	NASDAQ	PID	Thu, Nov 5, 2020	13.23	13.43	13.23	13.35
3812	NASDAQ	PID	Wed, Nov 4, 2020	13.16	13.27	13.03	13.11
3811	NASDAQ	PID	Tue, Nov 3, 2020	12.99	13.13	12.99	13.09
3810	NASDAQ	PID	Mon, Nov 2, 2020	12.78	12.85	12.72	12.80
3809	NASDAQ	PID	Fri, Oct 30, 2020	12.66	12.70	12.56	12.68
3808	NASDAQ	PID	Thu, Oct 29, 2020	12.60	12.73	12.48	12.70
3807	NASDAQ	PID	Wed, Oct 28, 2020	12.83	12.83	12.62	12.62
3806	NASDAQ	PID	Tue, Oct 27, 2020	13.24	13.26	13.08	13.11
3805	NASDAQ	PID	Mon, Oct 26, 2020	13.37	13.37	13.13	13.25
3804	NASDAQ	PID	Fri, Oct 23, 2020	13.48	13.54	13.44	13.49
3803	NASDAQ	PID	Thu, Oct 22, 2020	13.22	13.43	13.22	13.42
3802	NASDAQ	PID	Wed, Oct 21, 2020	13.18	13.26	13.16	13.19
3801	NASDAQ	PID	Tue, Oct 20, 2020	13.10	13.27	13.10	13.22
3800	NASDAQ	PID	Mon, Oct 19, 2020	13.18	13.23	12.97	13.03
3799	NASDAQ	PID	Fri, Oct 16, 2020	13.17	13.21	13.11	13.14
3798	NASDAQ	PID	Thu, Oct 15, 2020	13.00	13.14	12.97	13.12
3797	NASDAQ	PID	Wed, Oct 14, 2020	13.24	13.29	13.18	13.20
3796	NASDAQ	PID	Tue, Oct 13, 2020	13.31	13.31	13.16	13.18
3795	NASDAQ	PID	Mon, Oct 12, 2020	13.36	13.39	13.33	13.36
3794	NASDAQ	PID	Fri, Oct 9, 2020	13.44	13.47	13.32	13.35
3793	NASDAQ	PID	Thu, Oct 8, 2020	13.16	13.37	13.16	13.37
3792	NASDAQ	PID	Wed, Oct 7, 2020	13.03	13.14	13.00	13.10
3791	NASDAQ	PID	Tue, Oct 6, 2020	13.09	13.12	12.91	12.95
3790	NASDAQ	PID	Mon, Oct 5, 2020	12.93	13.07	12.88	13.05
3789	NASDAQ	PID	Fri, Oct 2, 2020	12.60	12.86	12.60	12.85
3788	NASDAQ	PID	Thu, Oct 1, 2020	12.77	12.82	12.64	12.77
3787	NASDAQ	PID	Wed, Sep 30, 2020	12.75	12.87	12.69	12.69
3786	NASDAQ	PID	Tue, Sep 29, 2020	12.79	12.83	12.63	12.72
3785	NASDAQ	PID	Mon, Sep 28, 2020	12.75	12.87	12.74	12.80
3784	NASDAQ	PID	Fri, Sep 25, 2020	12.46	12.62	12.42	12.59
3783	NASDAQ	PID	Thu, Sep 24, 2020	12.43	12.63	12.35	12.53
3782	NASDAQ	PID	Wed, Sep 23, 2020	12.75	12.81	12.48	12.50
3781	NASDAQ	PID	Tue, Sep 22, 2020	12.74	12.85	12.67	12.72
3780	NASDAQ	PID	Mon, Sep 21, 2020	12.86	12.94	12.36	12.72
3779	NASDAQ	PID	Fri, Sep 18, 2020	13.24	13.27	13.11	13.14
3778	NASDAQ	PID	Thu, Sep 17, 2020	13.15	13.30	13.10	13.24
3777	NASDAQ	PID	Wed, Sep 16, 2020	13.28	13.42	13.26	13.31
3776	NASDAQ	PID	Tue, Sep 15, 2020	13.29	13.36	13.24	13.25
3775	NASDAQ	PID	Mon, Sep 14, 2020	13.10	13.21	13.10	13.18
3774	NASDAQ	PID	Fri, Sep 11, 2020	13.04	13.13	12.95	13.03
3773	NASDAQ	PID	Thu, Sep 10, 2020	13.20	13.20	12.96	12.97
3772	NASDAQ	PID	Wed, Sep 9, 2020	13.09	13.19	13.09	13.15
3771	NASDAQ	PID	Tue, Sep 8, 2020	13.04	13.08	12.92	12.95
3770	NASDAQ	PID	Fri, Sep 4, 2020	13.37	13.38	13.10	13.24
3769	NASDAQ	PID	Thu, Sep 3, 2020	13.46	13.52	13.22	13.28
3768	NASDAQ	PID	Wed, Sep 2, 2020	13.42	13.47	13.39	13.46
3767	NASDAQ	PID	Tue, Sep 1, 2020	13.31	13.41	13.25	13.40
3766	NASDAQ	PID	Mon, Aug 31, 2020	13.46	13.46	13.28	13.28
3765	NASDAQ	PID	Fri, Aug 28, 2020	13.40	13.52	13.40	13.51
3764	NASDAQ	PID	Thu, Aug 27, 2020	13.44	13.49	13.32	13.40
3763	NASDAQ	PID	Wed, Aug 26, 2020	13.41	13.41	13.35	13.40
3762	NASDAQ	PID	Tue, Aug 25, 2020	13.44	13.44	13.34	13.44
3761	NASDAQ	PID	Mon, Aug 24, 2020	13.29	13.39	13.29	13.35
3760	NASDAQ	PID	Fri, Aug 21, 2020	13.20	13.22	13.16	13.20
3759	NASDAQ	PID	Thu, Aug 20, 2020	13.19	13.30	13.17	13.25
3758	NASDAQ	PID	Wed, Aug 19, 2020	13.35	13.38	13.24	13.25
3757	NASDAQ	PID	Tue, Aug 18, 2020	13.45	13.48	13.32	13.33
3756	NASDAQ	PID	Mon, Aug 17, 2020	13.49	13.51	13.42	13.42
3755	NASDAQ	PID	Fri, Aug 14, 2020	13.39	13.48	13.38	13.45
3754	NASDAQ	PID	Thu, Aug 13, 2020	13.52	13.53	13.42	13.45
3753	NASDAQ	PID	Wed, Aug 12, 2020	13.53	13.57	13.48	13.53
3752	NASDAQ	PID	Tue, Aug 11, 2020	13.39	13.52	13.37	13.39
3751	NASDAQ	PID	Mon, Aug 10, 2020	13.08	13.27	13.08	13.27
3750	NASDAQ	PID	Fri, Aug 7, 2020	12.95	13.05	12.89	13.05
3749	NASDAQ	PID	Thu, Aug 6, 2020	12.93	13.02	12.93	13.00
3748	NASDAQ	PID	Wed, Aug 5, 2020	12.96	13.05	12.93	12.96
3747	NASDAQ	PID	Tue, Aug 4, 2020	12.75	12.86	12.75	12.82
3746	NASDAQ	PID	Mon, Aug 3, 2020	12.73	12.80	12.67	12.75
3745	NASDAQ	PID	Fri, Jul 31, 2020	12.79	12.80	12.54	12.64
3744	NASDAQ	PID	Thu, Jul 30, 2020	12.86	12.86	12.64	12.79
3743	NASDAQ	PID	Wed, Jul 29, 2020	12.87	13.05	12.83	13.03
3742	NASDAQ	PID	Tue, Jul 28, 2020	12.90	12.92	12.81	12.81
3741	NASDAQ	PID	Mon, Jul 27, 2020	12.86	12.97	12.80	12.93
3740	NASDAQ	PID	Fri, Jul 24, 2020	12.81	12.87	12.76	12.81
3739	NASDAQ	PID	Thu, Jul 23, 2020	12.92	12.98	12.82	12.85
3738	NASDAQ	PID	Wed, Jul 22, 2020	12.86	12.95	12.83	12.95
3737	NASDAQ	PID	Tue, Jul 21, 2020	12.79	12.96	12.79	12.89
3736	NASDAQ	PID	Mon, Jul 20, 2020	12.72	12.79	12.64	12.67
3735	NASDAQ	PID	Fri, Jul 17, 2020	12.79	12.79	12.65	12.71
3734	NASDAQ	PID	Thu, Jul 16, 2020	12.69	12.81	12.68	12.72
3733	NASDAQ	PID	Wed, Jul 15, 2020	12.64	12.80	12.64	12.76
3732	NASDAQ	PID	Tue, Jul 14, 2020	12.21	12.48	12.18	12.47
3731	NASDAQ	PID	Mon, Jul 13, 2020	12.36	12.44	12.25	12.26
3730	NASDAQ	PID	Fri, Jul 10, 2020	12.07	12.27	12.07	12.27
3729	NASDAQ	PID	Thu, Jul 9, 2020	12.35	12.35	12.04	12.12
3728	NASDAQ	PID	Wed, Jul 8, 2020	12.35	12.46	12.27	12.37
3727	NASDAQ	PID	Tue, Jul 7, 2020	12.48	12.48	12.30	12.31
3726	NASDAQ	PID	Mon, Jul 6, 2020	12.53	12.65	12.50	12.56
3725	NASDAQ	PID	Thu, Jul 2, 2020	12.38	12.53	12.31	12.34
3724	NASDAQ	PID	Wed, Jul 1, 2020	12.22	12.37	12.14	12.20
3723	NASDAQ	PID	Tue, Jun 30, 2020	12.11	12.22	11.99	12.17
3722	NASDAQ	PID	Mon, Jun 29, 2020	11.96	12.17	11.93	12.14
3721	NASDAQ	PID	Fri, Jun 26, 2020	12.16	12.16	11.87	11.90
3720	NASDAQ	PID	Thu, Jun 25, 2020	12.06	12.22	12.03	12.19
3719	NASDAQ	PID	Wed, Jun 24, 2020	12.41	12.41	12.02	12.10
3718	NASDAQ	PID	Tue, Jun 23, 2020	12.56	12.61	12.48	12.50
3717	NASDAQ	PID	Mon, Jun 22, 2020	12.45	12.47	12.37	12.41
3716	NASDAQ	PID	Fri, Jun 19, 2020	12.91	12.91	12.59	12.62
3715	NASDAQ	PID	Thu, Jun 18, 2020	12.66	12.81	12.66	12.71
3714	NASDAQ	PID	Wed, Jun 17, 2020	12.95	13.00	12.71	12.72
3713	NASDAQ	PID	Tue, Jun 16, 2020	13.05	13.07	12.76	12.87
3712	NASDAQ	PID	Mon, Jun 15, 2020	12.31	12.76	12.30	12.66
3711	NASDAQ	PID	Fri, Jun 12, 2020	12.77	12.86	12.42	12.60
3710	NASDAQ	PID	Thu, Jun 11, 2020	12.75	12.83	12.32	12.33
3709	NASDAQ	PID	Wed, Jun 10, 2020	13.56	13.56	13.22	13.24
3708	NASDAQ	PID	Tue, Jun 9, 2020	13.69	13.69	13.53	13.56
3707	NASDAQ	PID	Mon, Jun 8, 2020	13.71	13.93	13.70	13.93
3706	NASDAQ	PID	Fri, Jun 5, 2020	13.46	13.66	13.46	13.53
3705	NASDAQ	PID	Thu, Jun 4, 2020	12.98	13.14	12.98	13.04
3704	NASDAQ	PID	Wed, Jun 3, 2020	12.80	13.08	12.80	13.07
3703	NASDAQ	PID	Tue, Jun 2, 2020	12.53	12.67	12.48	12.66
3702	NASDAQ	PID	Mon, Jun 1, 2020	12.24	12.48	12.24	12.47
3701	NASDAQ	PID	Fri, May 29, 2020	12.36	12.36	12.03	12.21
3700	NASDAQ	PID	Thu, May 28, 2020	12.39	12.47	12.26	12.36
3699	NASDAQ	PID	Wed, May 27, 2020	12.30	12.35	12.13	12.31
3698	NASDAQ	PID	Tue, May 26, 2020	12.16	12.27	12.14	12.18
3697	NASDAQ	PID	Fri, May 22, 2020	11.86	11.86	11.70	11.79
3696	NASDAQ	PID	Thu, May 21, 2020	12.00	12.03	11.80	11.89
3695	NASDAQ	PID	Wed, May 20, 2020	12.01	12.08	11.95	11.99
3694	NASDAQ	PID	Tue, May 19, 2020	11.97	11.98	11.81	11.81
3693	NASDAQ	PID	Mon, May 18, 2020	11.79	12.05	11.79	11.98
3692	NASDAQ	PID	Fri, May 15, 2020	11.37	11.50	11.34	11.48
3691	NASDAQ	PID	Thu, May 14, 2020	11.18	11.48	10.98	11.42
3690	NASDAQ	PID	Wed, May 13, 2020	11.78	11.78	11.29	11.38
3689	NASDAQ	PID	Tue, May 12, 2020	12.01	12.09	11.77	11.80
3688	NASDAQ	PID	Mon, May 11, 2020	11.93	11.99	11.86	11.96
3687	NASDAQ	PID	Fri, May 8, 2020	11.97	12.02	11.93	11.99
3686	NASDAQ	PID	Thu, May 7, 2020	11.82	11.93	11.76	11.81
3685	NASDAQ	PID	Wed, May 6, 2020	11.82	11.83	11.63	11.68
3684	NASDAQ	PID	Tue, May 5, 2020	12.02	12.17	11.78	11.81
3683	NASDAQ	PID	Mon, May 4, 2020	11.47	11.83	11.44	11.83
3682	NASDAQ	PID	Fri, May 1, 2020	11.83	11.83	11.55	11.56
3681	NASDAQ	PID	Thu, Apr 30, 2020	12.47	12.47	11.97	12.06
3680	NASDAQ	PID	Wed, Apr 29, 2020	12.43	12.68	12.43	12.67
3679	NASDAQ	PID	Tue, Apr 28, 2020	12.18	12.27	12.08	12.18
3678	NASDAQ	PID	Mon, Apr 27, 2020	11.81	11.99	11.78	11.97
3677	NASDAQ	PID	Fri, Apr 24, 2020	11.78	11.79	11.64	11.74
3676	NASDAQ	PID	Thu, Apr 23, 2020	11.81	11.94	11.65	11.68
3675	NASDAQ	PID	Wed, Apr 22, 2020	11.71	11.74	11.58	11.74
3674	NASDAQ	PID	Tue, Apr 21, 2020	11.55	11.67	11.44	11.50
3673	NASDAQ	PID	Mon, Apr 20, 2020	11.82	12.06	11.79	11.83
3672	NASDAQ	PID	Fri, Apr 17, 2020	11.87	12.06	11.86	12.06
3671	NASDAQ	PID	Thu, Apr 16, 2020	11.72	11.80	11.56	11.60
3670	NASDAQ	PID	Wed, Apr 15, 2020	11.81	11.81	11.62	11.74
3669	NASDAQ	PID	Tue, Apr 14, 2020	12.17	12.36	12.14	12.22
3668	NASDAQ	PID	Mon, Apr 13, 2020	12.15	12.16	11.86	12.06
3667	NASDAQ	PID	Thu, Apr 9, 2020	12.13	12.38	12.02	12.17
3666	NASDAQ	PID	Wed, Apr 8, 2020	11.72	12.03	11.70	11.99
3665	NASDAQ	PID	Tue, Apr 7, 2020	11.95	12.09	11.63	11.69
3664	NASDAQ	PID	Mon, Apr 6, 2020	11.31	11.64	11.31	11.55
3663	NASDAQ	PID	Fri, Apr 3, 2020	11.19	11.23	10.84	10.97
3662	NASDAQ	PID	Thu, Apr 2, 2020	10.91	11.27	10.88	11.19
3661	NASDAQ	PID	Wed, Apr 1, 2020	11.03	11.18	10.82	10.94
3660	NASDAQ	PID	Tue, Mar 31, 2020	11.27	11.56	11.25	11.35
3659	NASDAQ	PID	Mon, Mar 30, 2020	11.08	11.24	10.86	11.20
3658	NASDAQ	PID	Fri, Mar 27, 2020	11.13	11.38	10.95	11.04
3657	NASDAQ	PID	Thu, Mar 26, 2020	11.26	11.70	11.10	11.52
3656	NASDAQ	PID	Wed, Mar 25, 2020	10.57	11.50	10.48	11.21
3655	NASDAQ	PID	Tue, Mar 24, 2020	9.92	10.44	9.92	10.43
3654	NASDAQ	PID	Mon, Mar 23, 2020	9.85	9.95	9.35	9.41
3653	NASDAQ	PID	Fri, Mar 20, 2020	10.47	10.78	10.03	10.06
3652	NASDAQ	PID	Thu, Mar 19, 2020	9.94	10.42	9.79	10.37
3651	NASDAQ	PID	Wed, Mar 18, 2020	10.32	10.60	9.72	10.03
3650	NASDAQ	PID	Tue, Mar 17, 2020	10.95	11.33	10.68	11.08
3649	NASDAQ	PID	Mon, Mar 16, 2020	10.01	11.47	10.01	10.88
3648	NASDAQ	PID	Fri, Mar 13, 2020	11.98	12.37	11.43	12.34
3647	NASDAQ	PID	Thu, Mar 12, 2020	12.01	12.03	11.32	11.34
3646	NASDAQ	PID	Wed, Mar 11, 2020	13.40	13.43	12.90	13.04
3645	NASDAQ	PID	Tue, Mar 10, 2020	13.79	13.81	13.25	13.78
3644	NASDAQ	PID	Mon, Mar 9, 2020	14.03	14.03	13.00	13.26
3643	NASDAQ	PID	Fri, Mar 6, 2020	14.95	15.05	14.80	14.97
3642	NASDAQ	PID	Thu, Mar 5, 2020	15.40	15.48	15.18	15.26
3641	NASDAQ	PID	Wed, Mar 4, 2020	15.47	15.71	15.45	15.71
3640	NASDAQ	PID	Tue, Mar 3, 2020	15.52	15.73	15.19	15.25
3639	NASDAQ	PID	Mon, Mar 2, 2020	15.24	15.52	15.10	15.52
3638	NASDAQ	PID	Fri, Feb 28, 2020	15.02	15.19	14.81	15.18
3637	NASDAQ	PID	Thu, Feb 27, 2020	15.81	15.81	15.46	15.46
3636	NASDAQ	PID	Wed, Feb 26, 2020	16.20	16.33	16.05	16.05
3635	NASDAQ	PID	Tue, Feb 25, 2020	16.59	16.59	16.13	16.16
3634	NASDAQ	PID	Mon, Feb 24, 2020	16.57	16.65	16.52	16.52
3633	NASDAQ	PID	Fri, Feb 21, 2020	17.06	17.12	17.04	17.08
3632	NASDAQ	PID	Thu, Feb 20, 2020	17.13	17.20	17.10	17.16
3631	NASDAQ	PID	Wed, Feb 19, 2020	17.12	17.20	17.12	17.19
3630	NASDAQ	PID	Tue, Feb 18, 2020	17.06	17.11	17.02	17.07
3629	NASDAQ	PID	Fri, Feb 14, 2020	17.13	17.13	17.07	17.13
3628	NASDAQ	PID	Thu, Feb 13, 2020	17.11	17.13	17.05	17.07
3627	NASDAQ	PID	Wed, Feb 12, 2020	17.19	17.23	17.18	17.21
3626	NASDAQ	PID	Tue, Feb 11, 2020	17.03	17.13	17.03	17.08
3625	NASDAQ	PID	Mon, Feb 10, 2020	16.93	16.97	16.89	16.91
3624	NASDAQ	PID	Fri, Feb 7, 2020	16.99	16.99	16.91	16.95
3623	NASDAQ	PID	Thu, Feb 6, 2020	17.05	17.07	17.00	17.06
3622	NASDAQ	PID	Wed, Feb 5, 2020	17.02	17.04	16.99	17.02
3621	NASDAQ	PID	Tue, Feb 4, 2020	16.91	16.93	16.86	16.86
3620	NASDAQ	PID	Mon, Feb 3, 2020	16.77	16.87	16.77	16.80
3619	NASDAQ	PID	Fri, Jan 31, 2020	16.98	16.98	16.71	16.77
3618	NASDAQ	PID	Thu, Jan 30, 2020	17.02	17.11	16.96	17.10
3617	NASDAQ	PID	Wed, Jan 29, 2020	17.24	17.26	17.17	17.17
3616	NASDAQ	PID	Tue, Jan 28, 2020	17.10	17.24	17.07	17.23
3615	NASDAQ	PID	Mon, Jan 27, 2020	17.05	17.09	17.01	17.04
3614	NASDAQ	PID	Fri, Jan 24, 2020	17.44	17.47	17.29	17.37
3613	NASDAQ	PID	Thu, Jan 23, 2020	17.34	17.44	17.29	17.43
3612	NASDAQ	PID	Wed, Jan 22, 2020	17.49	17.49	17.41	17.43
3611	NASDAQ	PID	Tue, Jan 21, 2020	17.50	17.53	17.45	17.47
3610	NASDAQ	PID	Fri, Jan 17, 2020	17.53	17.59	17.53	17.59
3609	NASDAQ	PID	Thu, Jan 16, 2020	17.42	17.48	17.42	17.47
3608	NASDAQ	PID	Wed, Jan 15, 2020	17.34	17.39	17.34	17.39
3607	NASDAQ	PID	Tue, Jan 14, 2020	17.31	17.35	17.27	17.35
3606	NASDAQ	PID	Mon, Jan 13, 2020	17.21	17.30	17.17	17.30
3605	NASDAQ	PID	Fri, Jan 10, 2020	17.27	17.27	17.17	17.18
3604	NASDAQ	PID	Thu, Jan 9, 2020	17.18	17.24	17.14	17.24
3603	NASDAQ	PID	Wed, Jan 8, 2020	17.11	17.17	17.07	17.13
3602	NASDAQ	PID	Tue, Jan 7, 2020	17.09	17.11	17.01	17.11
3601	NASDAQ	PID	Mon, Jan 6, 2020	16.98	17.11	16.97	17.04
3600	NASDAQ	PID	Fri, Jan 3, 2020	17.00	17.10	17.00	17.08
3599	NASDAQ	PID	Thu, Jan 2, 2020	17.18	17.20	17.10	17.20
3598	NASDAQ	PID	Tue, Dec 31, 2019	17.04	17.07	17.00	17.07
3597	NASDAQ	PID	Mon, Dec 30, 2019	17.13	17.13	17.01	17.02
3596	NASDAQ	PID	Fri, Dec 27, 2019	17.11	17.11	17.06	17.08
3595	NASDAQ	PID	Thu, Dec 26, 2019	16.99	17.05	16.99	17.05
3594	NASDAQ	PID	Tue, Dec 24, 2019	16.97	16.97	16.92	16.94
3593	NASDAQ	PID	Mon, Dec 23, 2019	16.95	16.95	16.91	16.94
3592	NASDAQ	PID	Fri, Dec 20, 2019	17.11	17.17	17.11	17.17
3591	NASDAQ	PID	Thu, Dec 19, 2019	17.10	17.14	17.06	17.06
3590	NASDAQ	PID	Wed, Dec 18, 2019	17.08	17.13	17.08	17.10
3589	NASDAQ	PID	Tue, Dec 17, 2019	17.04	17.06	17.03	17.05
3588	NASDAQ	PID	Mon, Dec 16, 2019	17.06	17.13	17.06	17.08
3587	NASDAQ	PID	Fri, Dec 13, 2019	16.84	16.95	16.84	16.93
3586	NASDAQ	PID	Thu, Dec 12, 2019	16.58	16.75	16.58	16.74
3585	NASDAQ	PID	Wed, Dec 11, 2019	16.50	16.58	16.50	16.57
3584	NASDAQ	PID	Tue, Dec 10, 2019	16.48	16.54	16.46	16.49
3583	NASDAQ	PID	Mon, Dec 9, 2019	16.46	16.51	16.46	16.47
3582	NASDAQ	PID	Fri, Dec 6, 2019	16.40	16.49	16.40	16.46
3581	NASDAQ	PID	Thu, Dec 5, 2019	16.37	16.40	16.32	16.35
3580	NASDAQ	PID	Wed, Dec 4, 2019	16.28	16.37	16.28	16.34
3579	NASDAQ	PID	Tue, Dec 3, 2019	16.20	16.24	16.12	16.22
3578	NASDAQ	PID	Mon, Dec 2, 2019	16.45	16.46	16.30	16.30
3577	NASDAQ	PID	Fri, Nov 29, 2019	16.51	16.53	16.46	16.46
3576	NASDAQ	PID	Wed, Nov 27, 2019	16.50	16.57	16.49	16.57
3575	NASDAQ	PID	Tue, Nov 26, 2019	16.49	16.49	16.44	16.47
3574	NASDAQ	PID	Mon, Nov 25, 2019	16.43	16.56	16.43	16.56
3573	NASDAQ	PID	Fri, Nov 22, 2019	16.41	16.44	16.36	16.38
3572	NASDAQ	PID	Thu, Nov 21, 2019	16.39	16.39	16.30	16.37
3571	NASDAQ	PID	Wed, Nov 20, 2019	16.43	16.44	16.31	16.39
3570	NASDAQ	PID	Tue, Nov 19, 2019	16.52	16.52	16.43	16.48
3569	NASDAQ	PID	Mon, Nov 18, 2019	16.47	16.52	16.47	16.48
3568	NASDAQ	PID	Fri, Nov 15, 2019	16.43	16.54	16.43	16.54
3567	NASDAQ	PID	Thu, Nov 14, 2019	16.38	16.41	16.35	16.40
3566	NASDAQ	PID	Wed, Nov 13, 2019	16.36	16.45	16.36	16.45
3565	NASDAQ	PID	Tue, Nov 12, 2019	16.46	16.51	16.43	16.46
3564	NASDAQ	PID	Mon, Nov 11, 2019	16.45	16.47	16.39	16.44
3563	NASDAQ	PID	Fri, Nov 8, 2019	16.44	16.46	16.40	16.45
3562	NASDAQ	PID	Thu, Nov 7, 2019	16.44	16.52	16.44	16.50
3561	NASDAQ	PID	Wed, Nov 6, 2019	16.39	16.45	16.36	16.38
3560	NASDAQ	PID	Tue, Nov 5, 2019	16.37	16.40	16.34	16.38
3559	NASDAQ	PID	Mon, Nov 4, 2019	16.30	16.38	16.30	16.34
3558	NASDAQ	PID	Fri, Nov 1, 2019	16.17	16.22	16.17	16.22
3557	NASDAQ	PID	Thu, Oct 31, 2019	16.16	16.16	16.05	16.09
3556	NASDAQ	PID	Wed, Oct 30, 2019	16.18	16.21	16.10	16.19
3555	NASDAQ	PID	Tue, Oct 29, 2019	16.16	16.25	16.16	16.19
3554	NASDAQ	PID	Mon, Oct 28, 2019	16.13	16.23	16.13	16.18
3553	NASDAQ	PID	Fri, Oct 25, 2019	16.07	16.13	16.06	16.11
3552	NASDAQ	PID	Thu, Oct 24, 2019	16.10	16.12	16.04	16.08
3551	NASDAQ	PID	Wed, Oct 23, 2019	16.01	16.07	16.01	16.07
3550	NASDAQ	PID	Tue, Oct 22, 2019	16.04	16.10	16.01	16.01
3549	NASDAQ	PID	Mon, Oct 21, 2019	15.96	16.05	15.96	16.04
3548	NASDAQ	PID	Fri, Oct 18, 2019	15.98	16.05	15.93	16.02
3547	NASDAQ	PID	Thu, Oct 17, 2019	16.04	16.07	16.00	16.00
3546	NASDAQ	PID	Wed, Oct 16, 2019	15.91	15.99	15.91	15.96
3545	NASDAQ	PID	Tue, Oct 15, 2019	15.84	15.98	15.84	15.91
3544	NASDAQ	PID	Mon, Oct 14, 2019	15.85	15.87	15.83	15.84
3543	NASDAQ	PID	Fri, Oct 11, 2019	15.88	15.99	15.88	15.91
3542	NASDAQ	PID	Thu, Oct 10, 2019	15.60	15.76	15.60	15.73
3541	NASDAQ	PID	Wed, Oct 9, 2019	15.57	15.61	15.55	15.57
3540	NASDAQ	PID	Tue, Oct 8, 2019	15.62	15.62	15.50	15.52
3539	NASDAQ	PID	Mon, Oct 7, 2019	15.70	15.76	15.67	15.68
3538	NASDAQ	PID	Fri, Oct 4, 2019	15.58	15.72	15.58	15.72
3537	NASDAQ	PID	Thu, Oct 3, 2019	15.50	15.57	15.38	15.57
3536	NASDAQ	PID	Wed, Oct 2, 2019	15.76	15.76	15.47	15.53
3535	NASDAQ	PID	Tue, Oct 1, 2019	16.02	16.02	15.80	15.85
3534	NASDAQ	PID	Mon, Sep 30, 2019	16.05	16.08	16.03	16.04
3533	NASDAQ	PID	Fri, Sep 27, 2019	16.04	16.10	15.95	16.03
3532	NASDAQ	PID	Thu, Sep 26, 2019	16.03	16.06	15.98	16.02
3531	NASDAQ	PID	Wed, Sep 25, 2019	15.93	15.99	15.85	15.98
3530	NASDAQ	PID	Tue, Sep 24, 2019	16.12	16.12	15.99	16.01
3529	NASDAQ	PID	Mon, Sep 23, 2019	16.08	16.11	16.03	16.09
3528	NASDAQ	PID	Fri, Sep 20, 2019	16.27	16.31	16.21	16.24
3527	NASDAQ	PID	Thu, Sep 19, 2019	16.26	16.31	16.24	16.25
3526	NASDAQ	PID	Wed, Sep 18, 2019	16.25	16.26	16.13	16.21
3525	NASDAQ	PID	Tue, Sep 17, 2019	16.20	16.28	16.16	16.26
3524	NASDAQ	PID	Mon, Sep 16, 2019	16.16	16.22	16.16	16.20
3523	NASDAQ	PID	Fri, Sep 13, 2019	16.16	16.24	16.14	16.14
3522	NASDAQ	PID	Thu, Sep 12, 2019	16.11	16.18	16.07	16.12
3521	NASDAQ	PID	Wed, Sep 11, 2019	16.05	16.10	16.05	16.09
3520	NASDAQ	PID	Tue, Sep 10, 2019	15.94	16.03	15.92	16.02
3519	NASDAQ	PID	Mon, Sep 9, 2019	15.91	15.96	15.89	15.92
3518	NASDAQ	PID	Fri, Sep 6, 2019	15.83	15.91	15.83	15.87
3517	NASDAQ	PID	Thu, Sep 5, 2019	15.75	15.85	15.75	15.79
3516	NASDAQ	PID	Wed, Sep 4, 2019	15.58	15.67	15.58	15.65
3515	NASDAQ	PID	Tue, Sep 3, 2019	15.50	15.53	15.40	15.49
3514	NASDAQ	PID	Fri, Aug 30, 2019	15.54	15.62	15.54	15.58
3513	NASDAQ	PID	Thu, Aug 29, 2019	15.45	15.50	15.42	15.48
3512	NASDAQ	PID	Wed, Aug 28, 2019	15.30	15.41	15.29	15.40
3511	NASDAQ	PID	Tue, Aug 27, 2019	15.38	15.42	15.31	15.34
3510	NASDAQ	PID	Mon, Aug 26, 2019	15.32	15.36	15.26	15.33
3509	NASDAQ	PID	Fri, Aug 23, 2019	15.45	15.52	15.20	15.23
3508	NASDAQ	PID	Thu, Aug 22, 2019	15.55	15.55	15.44	15.46
3507	NASDAQ	PID	Wed, Aug 21, 2019	15.48	15.54	15.48	15.52
3506	NASDAQ	PID	Tue, Aug 20, 2019	15.45	15.45	15.37	15.39
3505	NASDAQ	PID	Mon, Aug 19, 2019	15.45	15.50	15.44	15.44
3504	NASDAQ	PID	Fri, Aug 16, 2019	15.29	15.40	15.29	15.39
3503	NASDAQ	PID	Thu, Aug 15, 2019	15.20	15.25	15.14	15.22
3502	NASDAQ	PID	Wed, Aug 14, 2019	15.36	15.36	15.19	15.21
3501	NASDAQ	PID	Tue, Aug 13, 2019	15.42	15.64	15.41	15.58
3500	NASDAQ	PID	Mon, Aug 12, 2019	15.58	15.58	15.44	15.44
3499	NASDAQ	PID	Fri, Aug 9, 2019	15.67	15.72	15.62	15.65
3498	NASDAQ	PID	Thu, Aug 8, 2019	15.56	15.74	15.56	15.71
3497	NASDAQ	PID	Wed, Aug 7, 2019	15.34	15.56	15.28	15.53
3496	NASDAQ	PID	Tue, Aug 6, 2019	15.45	15.52	15.34	15.44
3495	NASDAQ	PID	Mon, Aug 5, 2019	15.61	15.61	15.31	15.38
3494	NASDAQ	PID	Fri, Aug 2, 2019	15.86	15.86	15.69	15.75
3493	NASDAQ	PID	Thu, Aug 1, 2019	16.00	16.13	15.88	15.94
3492	NASDAQ	PID	Wed, Jul 31, 2019	16.14	16.16	15.94	15.98
3491	NASDAQ	PID	Tue, Jul 30, 2019	16.13	16.15	16.10	16.14
3490	NASDAQ	PID	Mon, Jul 29, 2019	16.22	16.25	16.19	16.20
3489	NASDAQ	PID	Fri, Jul 26, 2019	16.18	16.21	16.16	16.20
3488	NASDAQ	PID	Thu, Jul 25, 2019	16.24	16.25	16.08	16.09
3487	NASDAQ	PID	Wed, Jul 24, 2019	16.25	16.28	16.22	16.27
3486	NASDAQ	PID	Tue, Jul 23, 2019	16.25	16.27	16.22	16.25
3485	NASDAQ	PID	Mon, Jul 22, 2019	16.25	16.25	16.20	16.21
3484	NASDAQ	PID	Fri, Jul 19, 2019	16.26	16.28	16.23	16.24
3483	NASDAQ	PID	Thu, Jul 18, 2019	16.23	16.31	16.20	16.30
3482	NASDAQ	PID	Wed, Jul 17, 2019	16.27	16.30	16.22	16.24
3481	NASDAQ	PID	Tue, Jul 16, 2019	16.32	16.33	16.24	16.26
3480	NASDAQ	PID	Mon, Jul 15, 2019	16.33	16.38	16.30	16.31
3479	NASDAQ	PID	Fri, Jul 12, 2019	16.33	16.33	16.30	16.32
3478	NASDAQ	PID	Thu, Jul 11, 2019	16.35	16.37	16.27	16.34
3477	NASDAQ	PID	Wed, Jul 10, 2019	16.39	16.40	16.33	16.34
3476	NASDAQ	PID	Tue, Jul 9, 2019	16.30	16.37	16.30	16.37
3475	NASDAQ	PID	Mon, Jul 8, 2019	16.44	16.44	16.40	16.40
3474	NASDAQ	PID	Fri, Jul 5, 2019	16.46	16.48	16.35	16.48
3473	NASDAQ	PID	Wed, Jul 3, 2019	16.47	16.54	16.47	16.54
3472	NASDAQ	PID	Tue, Jul 2, 2019	16.41	16.47	16.39	16.47
3471	NASDAQ	PID	Mon, Jul 1, 2019	16.46	16.51	16.39	16.42
3470	NASDAQ	PID	Fri, Jun 28, 2019	16.35	16.36	16.32	16.34
3469	NASDAQ	PID	Thu, Jun 27, 2019	16.32	16.34	16.30	16.32
3468	NASDAQ	PID	Wed, Jun 26, 2019	16.36	16.38	16.31	16.31
3467	NASDAQ	PID	Tue, Jun 25, 2019	16.41	16.42	16.31	16.31
3466	NASDAQ	PID	Mon, Jun 24, 2019	16.45	16.46	16.41	16.42
3465	NASDAQ	PID	Fri, Jun 21, 2019	16.73	16.77	16.71	16.74
3464	NASDAQ	PID	Thu, Jun 20, 2019	16.79	16.82	16.75	16.80
3463	NASDAQ	PID	Wed, Jun 19, 2019	16.53	16.62	16.51	16.61
3462	NASDAQ	PID	Tue, Jun 18, 2019	16.41	16.54	16.41	16.51
3461	NASDAQ	PID	Mon, Jun 17, 2019	16.32	16.36	16.31	16.31
3460	NASDAQ	PID	Fri, Jun 14, 2019	16.38	16.38	16.31	16.34
3459	NASDAQ	PID	Thu, Jun 13, 2019	16.42	16.43	16.38	16.39
3458	NASDAQ	PID	Wed, Jun 12, 2019	16.44	16.46	16.37	16.37
3457	NASDAQ	PID	Tue, Jun 11, 2019	16.44	16.48	16.40	16.44
3456	NASDAQ	PID	Mon, Jun 10, 2019	16.35	16.40	16.34	16.36
3455	NASDAQ	PID	Fri, Jun 7, 2019	16.27	16.37	16.27	16.31
3454	NASDAQ	PID	Thu, Jun 6, 2019	16.14	16.19	16.12	16.16
3453	NASDAQ	PID	Wed, Jun 5, 2019	16.11	16.11	16.04	16.07
3452	NASDAQ	PID	Tue, Jun 4, 2019	16.00	16.10	15.94	16.08
3451	NASDAQ	PID	Mon, Jun 3, 2019	15.86	15.93	15.81	15.88
3450	NASDAQ	PID	Fri, May 31, 2019	15.77	15.82	15.71	15.81
3449	NASDAQ	PID	Thu, May 30, 2019	15.93	15.97	15.88	15.91
3448	NASDAQ	PID	Wed, May 29, 2019	15.91	15.91	15.81	15.89
3447	NASDAQ	PID	Tue, May 28, 2019	16.05	16.08	15.95	15.97
3446	NASDAQ	PID	Fri, May 24, 2019	15.99	16.03	15.95	16.01
3445	NASDAQ	PID	Thu, May 23, 2019	15.90	15.90	15.80	15.85
3444	NASDAQ	PID	Wed, May 22, 2019	16.06	16.10	16.04	16.08
3443	NASDAQ	PID	Tue, May 21, 2019	16.02	16.11	16.02	16.11
3442	NASDAQ	PID	Mon, May 20, 2019	15.95	15.99	15.91	15.96
3441	NASDAQ	PID	Fri, May 17, 2019	15.90	16.01	15.90	15.96
3440	NASDAQ	PID	Thu, May 16, 2019	15.97	16.05	15.96	15.97
3439	NASDAQ	PID	Wed, May 15, 2019	15.83	15.99	15.83	15.96
3438	NASDAQ	PID	Tue, May 14, 2019	15.85	15.94	15.85	15.87
3437	NASDAQ	PID	Mon, May 13, 2019	15.89	15.89	15.76	15.81
3436	NASDAQ	PID	Fri, May 10, 2019	16.08	16.14	15.89	16.10
3435	NASDAQ	PID	Thu, May 9, 2019	16.04	16.10	15.95	16.04
3434	NASDAQ	PID	Wed, May 8, 2019	16.15	16.24	16.15	16.16
3433	NASDAQ	PID	Tue, May 7, 2019	16.20	16.22	16.08	16.15
3432	NASDAQ	PID	Mon, May 6, 2019	16.14	16.33	16.13	16.30
3431	NASDAQ	PID	Fri, May 3, 2019	16.34	16.40	16.34	16.40
3430	NASDAQ	PID	Thu, May 2, 2019	16.33	16.33	16.24	16.27
3429	NASDAQ	PID	Wed, May 1, 2019	16.44	16.48	16.30	16.30
3428	NASDAQ	PID	Tue, Apr 30, 2019	16.38	16.45	16.32	16.43
3427	NASDAQ	PID	Mon, Apr 29, 2019	16.42	16.43	16.39	16.41
3426	NASDAQ	PID	Fri, Apr 26, 2019	16.38	16.39	16.31	16.39
3425	NASDAQ	PID	Thu, Apr 25, 2019	16.28	16.30	16.20	16.28
3424	NASDAQ	PID	Wed, Apr 24, 2019	16.39	16.40	16.30	16.33
3423	NASDAQ	PID	Tue, Apr 23, 2019	16.41	16.45	16.38	16.43
3422	NASDAQ	PID	Mon, Apr 22, 2019	16.43	16.46	16.41	16.42
3421	NASDAQ	PID	Thu, Apr 18, 2019	16.43	16.45	16.37	16.45
3420	NASDAQ	PID	Wed, Apr 17, 2019	16.45	16.46	16.39	16.45
3419	NASDAQ	PID	Tue, Apr 16, 2019	16.38	16.41	16.37	16.39
3418	NASDAQ	PID	Mon, Apr 15, 2019	16.33	16.37	16.32	16.32
3417	NASDAQ	PID	Fri, Apr 12, 2019	16.33	16.35	16.29	16.33
3416	NASDAQ	PID	Thu, Apr 11, 2019	16.27	16.30	16.24	16.24
3415	NASDAQ	PID	Wed, Apr 10, 2019	16.26	16.33	16.26	16.33
3414	NASDAQ	PID	Tue, Apr 9, 2019	16.29	16.29	16.22	16.23
3413	NASDAQ	PID	Mon, Apr 8, 2019	16.26	16.32	16.23	16.32
3412	NASDAQ	PID	Fri, Apr 5, 2019	16.20	16.26	16.19	16.25
3411	NASDAQ	PID	Thu, Apr 4, 2019	16.17	16.22	16.16	16.22
3410	NASDAQ	PID	Wed, Apr 3, 2019	16.19	16.27	16.18	16.20
3409	NASDAQ	PID	Tue, Apr 2, 2019	16.08	16.12	16.03	16.12
3408	NASDAQ	PID	Mon, Apr 1, 2019	16.00	16.08	15.98	16.08
3407	NASDAQ	PID	Fri, Mar 29, 2019	15.92	15.92	15.82	15.88
3406	NASDAQ	PID	Thu, Mar 28, 2019	15.85	15.87	15.79	15.84
3405	NASDAQ	PID	Wed, Mar 27, 2019	15.89	15.93	15.81	15.86
3404	NASDAQ	PID	Tue, Mar 26, 2019	15.90	15.99	15.88	15.92
3403	NASDAQ	PID	Mon, Mar 25, 2019	15.86	15.90	15.80	15.83
3402	NASDAQ	PID	Fri, Mar 22, 2019	16.02	16.05	15.85	15.88
3401	NASDAQ	PID	Thu, Mar 21, 2019	16.12	16.17	16.09	16.15
3400	NASDAQ	PID	Wed, Mar 20, 2019	16.14	16.24	16.07	16.17
3399	NASDAQ	PID	Tue, Mar 19, 2019	16.22	16.24	16.12	16.15
3398	NASDAQ	PID	Mon, Mar 18, 2019	16.09	16.20	16.09	16.20
3397	NASDAQ	PID	Fri, Mar 15, 2019	16.01	16.10	16.00	16.07
3396	NASDAQ	PID	Thu, Mar 14, 2019	15.95	15.97	15.93	15.94
3395	NASDAQ	PID	Wed, Mar 13, 2019	15.90	15.97	15.90	15.97
3394	NASDAQ	PID	Tue, Mar 12, 2019	15.85	15.97	15.83	15.85
3393	NASDAQ	PID	Mon, Mar 11, 2019	15.70	15.81	15.70	15.81
3392	NASDAQ	PID	Fri, Mar 8, 2019	15.62	15.66	15.58	15.64
3391	NASDAQ	PID	Thu, Mar 7, 2019	15.80	15.80	15.67	15.68
3390	NASDAQ	PID	Wed, Mar 6, 2019	15.85	15.85	15.77	15.80
3389	NASDAQ	PID	Tue, Mar 5, 2019	15.84	15.86	15.82	15.83
3388	NASDAQ	PID	Mon, Mar 4, 2019	15.85	15.85	15.69	15.79
3387	NASDAQ	PID	Fri, Mar 1, 2019	15.91	15.93	15.79	15.81
3386	NASDAQ	PID	Thu, Feb 28, 2019	15.88	15.89	15.82	15.82
3385	NASDAQ	PID	Wed, Feb 27, 2019	15.98	15.98	15.88	15.97
3384	NASDAQ	PID	Tue, Feb 26, 2019	15.90	16.02	15.90	15.98
3383	NASDAQ	PID	Mon, Feb 25, 2019	16.00	16.02	15.94	15.96
3382	NASDAQ	PID	Fri, Feb 22, 2019	15.86	15.97	15.86	15.95
3381	NASDAQ	PID	Thu, Feb 21, 2019	15.80	15.82	15.76	15.80
3380	NASDAQ	PID	Wed, Feb 20, 2019	15.75	15.87	15.75	15.83
3379	NASDAQ	PID	Tue, Feb 19, 2019	15.60	15.73	15.58	15.73
3378	NASDAQ	PID	Fri, Feb 15, 2019	15.59	15.61	15.53	15.61
3377	NASDAQ	PID	Thu, Feb 14, 2019	15.36	15.51	15.36	15.46
3376	NASDAQ	PID	Wed, Feb 13, 2019	15.45	15.49	15.37	15.38
3375	NASDAQ	PID	Tue, Feb 12, 2019	15.46	15.47	15.40	15.44
3374	NASDAQ	PID	Mon, Feb 11, 2019	15.37	15.40	15.32	15.35
3373	NASDAQ	PID	Fri, Feb 8, 2019	15.39	15.40	15.31	15.38
3372	NASDAQ	PID	Thu, Feb 7, 2019	15.52	15.53	15.38	15.47
3371	NASDAQ	PID	Wed, Feb 6, 2019	15.65	15.68	15.59	15.60
3370	NASDAQ	PID	Tue, Feb 5, 2019	15.61	15.72	15.61	15.71
3369	NASDAQ	PID	Mon, Feb 4, 2019	15.48	15.57	15.43	15.57
3368	NASDAQ	PID	Fri, Feb 1, 2019	15.49	15.57	15.49	15.52
3367	NASDAQ	PID	Thu, Jan 31, 2019	15.39	15.51	15.39	15.50
3366	NASDAQ	PID	Wed, Jan 30, 2019	15.31	15.44	15.27	15.39
3365	NASDAQ	PID	Tue, Jan 29, 2019	15.27	15.30	15.23	15.23
3364	NASDAQ	PID	Mon, Jan 28, 2019	15.13	15.20	15.08	15.19
3363	NASDAQ	PID	Fri, Jan 25, 2019	15.15	15.25	15.15	15.23
3362	NASDAQ	PID	Thu, Jan 24, 2019	15.07	15.12	15.04	15.08
3361	NASDAQ	PID	Wed, Jan 23, 2019	15.14	15.17	15.02	15.09
3360	NASDAQ	PID	Tue, Jan 22, 2019	15.14	15.16	15.01	15.06
3359	NASDAQ	PID	Fri, Jan 18, 2019	15.20	15.27	15.19	15.24
3358	NASDAQ	PID	Thu, Jan 17, 2019	14.96	15.16	14.96	15.12
3357	NASDAQ	PID	Wed, Jan 16, 2019	14.99	15.05	14.99	15.03
3356	NASDAQ	PID	Tue, Jan 15, 2019	14.89	14.99	14.89	14.97
3355	NASDAQ	PID	Mon, Jan 14, 2019	14.84	14.91	14.83	14.86
3354	NASDAQ	PID	Fri, Jan 11, 2019	14.91	15.00	14.86	14.96
3353	NASDAQ	PID	Thu, Jan 10, 2019	14.81	14.96	14.80	14.94
3352	NASDAQ	PID	Wed, Jan 9, 2019	14.73	14.85	14.73	14.82
3351	NASDAQ	PID	Tue, Jan 8, 2019	14.59	14.68	14.58	14.67
3350	NASDAQ	PID	Mon, Jan 7, 2019	14.48	14.58	14.45	14.57
3349	NASDAQ	PID	Fri, Jan 4, 2019	14.27	14.48	14.27	14.46
3348	NASDAQ	PID	Thu, Jan 3, 2019	14.20	14.23	14.09	14.13
3347	NASDAQ	PID	Wed, Jan 2, 2019	14.04	14.28	13.98	14.28
3346	NASDAQ	PID	Mon, Dec 31, 2018	14.14	14.19	14.06	14.13
3345	NASDAQ	PID	Fri, Dec 28, 2018	14.16	14.22	14.09	14.13
3344	NASDAQ	PID	Thu, Dec 27, 2018	13.84	14.03	13.75	14.03
3343	NASDAQ	PID	Wed, Dec 26, 2018	13.76	14.05	13.59	14.03
3342	NASDAQ	PID	Mon, Dec 24, 2018	13.85	13.95	13.71	13.74
3341	NASDAQ	PID	Fri, Dec 21, 2018	14.30	14.36	14.02	14.03
3340	NASDAQ	PID	Thu, Dec 20, 2018	14.45	14.49	14.21	14.30
3339	NASDAQ	PID	Wed, Dec 19, 2018	14.50	14.64	14.32	14.36
3338	NASDAQ	PID	Tue, Dec 18, 2018	14.55	14.59	14.40	14.41
3337	NASDAQ	PID	Mon, Dec 17, 2018	14.77	14.77	14.48	14.53
3336	NASDAQ	PID	Fri, Dec 14, 2018	14.78	14.84	14.73	14.75
3335	NASDAQ	PID	Thu, Dec 13, 2018	14.96	15.00	14.88	14.92
3334	NASDAQ	PID	Wed, Dec 12, 2018	14.96	15.03	14.92	14.94
3333	NASDAQ	PID	Tue, Dec 11, 2018	14.90	14.93	14.70	14.75
3332	NASDAQ	PID	Mon, Dec 10, 2018	14.81	14.82	14.61	14.72
3331	NASDAQ	PID	Fri, Dec 7, 2018	15.04	15.16	14.85	14.90
3330	NASDAQ	PID	Thu, Dec 6, 2018	14.90	15.02	14.75	15.02
3329	NASDAQ	PID	Tue, Dec 4, 2018	15.36	15.40	15.15	15.17
3328	NASDAQ	PID	Mon, Dec 3, 2018	15.37	15.44	15.29	15.38
3327	NASDAQ	PID	Fri, Nov 30, 2018	15.20	15.22	15.14	15.21
3326	NASDAQ	PID	Thu, Nov 29, 2018	15.22	15.31	15.21	15.25
3325	NASDAQ	PID	Wed, Nov 28, 2018	15.07	15.24	15.00	15.24
3324	NASDAQ	PID	Tue, Nov 27, 2018	15.02	15.06	14.98	15.03
3323	NASDAQ	PID	Mon, Nov 26, 2018	15.06	15.16	15.02	15.04
3322	NASDAQ	PID	Fri, Nov 23, 2018	14.98	15.02	14.97	14.97
3321	NASDAQ	PID	Wed, Nov 21, 2018	14.96	15.10	14.96	15.06
3320	NASDAQ	PID	Tue, Nov 20, 2018	14.95	14.98	14.79	14.84
3319	NASDAQ	PID	Mon, Nov 19, 2018	15.14	15.15	15.04	15.09
3318	NASDAQ	PID	Fri, Nov 16, 2018	15.09	15.16	15.07	15.14
3317	NASDAQ	PID	Thu, Nov 15, 2018	14.98	15.13	14.95	15.11
3316	NASDAQ	PID	Wed, Nov 14, 2018	15.08	15.12	14.96	15.07
3315	NASDAQ	PID	Tue, Nov 13, 2018	14.94	15.03	14.88	14.91
3314	NASDAQ	PID	Mon, Nov 12, 2018	14.99	14.99	14.86	14.87
3313	NASDAQ	PID	Fri, Nov 9, 2018	15.07	15.09	14.97	15.05
3312	NASDAQ	PID	Thu, Nov 8, 2018	15.26	15.29	15.11	15.16
3311	NASDAQ	PID	Wed, Nov 7, 2018	15.24	15.29	15.18	15.29
3310	NASDAQ	PID	Tue, Nov 6, 2018	15.08	15.12	15.05	15.11
3309	NASDAQ	PID	Mon, Nov 5, 2018	15.09	15.17	15.08	15.16
3308	NASDAQ	PID	Fri, Nov 2, 2018	15.11	15.13	14.94	15.02
3307	NASDAQ	PID	Thu, Nov 1, 2018	14.89	15.06	14.89	15.06
3306	NASDAQ	PID	Wed, Oct 31, 2018	14.76	14.79	14.70	14.71
3305	NASDAQ	PID	Tue, Oct 30, 2018	14.54	14.67	14.53	14.67
3304	NASDAQ	PID	Mon, Oct 29, 2018	14.79	14.80	14.42	14.53
3303	NASDAQ	PID	Fri, Oct 26, 2018	14.59	14.70	14.45	14.60
3302	NASDAQ	PID	Thu, Oct 25, 2018	14.76	14.83	14.67	14.76
3301	NASDAQ	PID	Wed, Oct 24, 2018	15.02	15.04	14.75	14.76
3300	NASDAQ	PID	Tue, Oct 23, 2018	14.97	15.07	14.86	15.05
3299	NASDAQ	PID	Mon, Oct 22, 2018	15.14	15.17	15.02	15.06
3298	NASDAQ	PID	Fri, Oct 19, 2018	15.11	15.23	15.11	15.13
3297	NASDAQ	PID	Thu, Oct 18, 2018	15.21	15.24	15.04	15.07
3296	NASDAQ	PID	Wed, Oct 17, 2018	15.33	15.35	15.24	15.31
3295	NASDAQ	PID	Tue, Oct 16, 2018	15.28	15.42	15.28	15.39
3294	NASDAQ	PID	Mon, Oct 15, 2018	15.16	15.25	15.11	15.15
3293	NASDAQ	PID	Fri, Oct 12, 2018	15.17	15.18	15.00	15.14
3292	NASDAQ	PID	Thu, Oct 11, 2018	15.18	15.26	14.99	15.02
3291	NASDAQ	PID	Wed, Oct 10, 2018	15.53	15.53	15.23	15.24
3290	NASDAQ	PID	Tue, Oct 9, 2018	15.53	15.56	15.46	15.53
3289	NASDAQ	PID	Mon, Oct 8, 2018	15.56	15.61	15.52	15.60
3288	NASDAQ	PID	Fri, Oct 5, 2018	15.66	15.70	15.57	15.60
3287	NASDAQ	PID	Thu, Oct 4, 2018	15.77	15.79	15.60	15.67
3286	NASDAQ	PID	Wed, Oct 3, 2018	15.90	15.96	15.84	15.86
3285	NASDAQ	PID	Tue, Oct 2, 2018	15.81	15.83	15.74	15.80
3284	NASDAQ	PID	Mon, Oct 1, 2018	15.90	15.90	15.86	15.89
3283	NASDAQ	PID	Fri, Sep 28, 2018	15.80	15.81	15.73	15.74
3282	NASDAQ	PID	Thu, Sep 27, 2018	15.78	15.89	15.78	15.83
3281	NASDAQ	PID	Wed, Sep 26, 2018	15.72	15.83	15.71	15.71
3280	NASDAQ	PID	Tue, Sep 25, 2018	15.77	15.80	15.74	15.74
3279	NASDAQ	PID	Mon, Sep 24, 2018	15.81	15.83	15.74	15.74
3278	NASDAQ	PID	Fri, Sep 21, 2018	15.98	16.05	15.98	16.01
3277	NASDAQ	PID	Thu, Sep 20, 2018	16.01	16.05	15.98	16.03
3276	NASDAQ	PID	Wed, Sep 19, 2018	15.92	15.97	15.90	15.93
3275	NASDAQ	PID	Tue, Sep 18, 2018	15.84	15.96	15.84	15.94
3274	NASDAQ	PID	Mon, Sep 17, 2018	15.81	15.92	15.81	15.86
3273	NASDAQ	PID	Fri, Sep 14, 2018	15.84	15.88	15.77	15.83
3272	NASDAQ	PID	Thu, Sep 13, 2018	15.82	15.87	15.79	15.80
3271	NASDAQ	PID	Wed, Sep 12, 2018	15.69	15.80	15.69	15.79
3270	NASDAQ	PID	Tue, Sep 11, 2018	15.58	15.68	15.57	15.68
3269	NASDAQ	PID	Mon, Sep 10, 2018	15.69	15.71	15.63	15.64
3268	NASDAQ	PID	Fri, Sep 7, 2018	15.60	15.65	15.56	15.61
3267	NASDAQ	PID	Thu, Sep 6, 2018	15.66	15.71	15.60	15.69
3266	NASDAQ	PID	Wed, Sep 5, 2018	15.66	15.69	15.60	15.69
3265	NASDAQ	PID	Tue, Sep 4, 2018	15.78	15.78	15.69	15.70
3264	NASDAQ	PID	Fri, Aug 31, 2018	15.94	15.99	15.85	15.91
3263	NASDAQ	PID	Thu, Aug 30, 2018	16.03	16.08	15.98	16.00
3262	NASDAQ	PID	Wed, Aug 29, 2018	16.10	16.19	16.07	16.18
3261	NASDAQ	PID	Tue, Aug 28, 2018	16.15	16.18	16.08	16.09
3260	NASDAQ	PID	Mon, Aug 27, 2018	16.03	16.14	16.03	16.13
3259	NASDAQ	PID	Fri, Aug 24, 2018	15.94	15.99	15.92	15.97
3258	NASDAQ	PID	Thu, Aug 23, 2018	15.96	15.99	15.87	15.89
3257	NASDAQ	PID	Wed, Aug 22, 2018	15.98	16.03	15.97	16.01
3256	NASDAQ	PID	Tue, Aug 21, 2018	15.96	16.01	15.93	15.93
3255	NASDAQ	PID	Mon, Aug 20, 2018	15.88	15.92	15.88	15.92
3254	NASDAQ	PID	Fri, Aug 17, 2018	15.74	15.89	15.73	15.86
3253	NASDAQ	PID	Thu, Aug 16, 2018	15.69	15.79	15.69	15.71
3252	NASDAQ	PID	Wed, Aug 15, 2018	15.65	15.68	15.52	15.61
3251	NASDAQ	PID	Tue, Aug 14, 2018	15.78	15.84	15.78	15.84
3250	NASDAQ	PID	Mon, Aug 13, 2018	15.75	15.82	15.69	15.74
3249	NASDAQ	PID	Fri, Aug 10, 2018	15.86	15.86	15.75	15.77
3248	NASDAQ	PID	Thu, Aug 9, 2018	16.00	16.04	16.00	16.00
3247	NASDAQ	PID	Wed, Aug 8, 2018	16.01	16.05	15.97	16.02
3246	NASDAQ	PID	Tue, Aug 7, 2018	16.15	16.18	16.02	16.02
3245	NASDAQ	PID	Mon, Aug 6, 2018	16.11	16.12	16.08	16.09
3244	NASDAQ	PID	Fri, Aug 3, 2018	16.04	16.12	16.03	16.10
3243	NASDAQ	PID	Thu, Aug 2, 2018	15.96	16.03	15.93	15.99
3242	NASDAQ	PID	Wed, Aug 1, 2018	16.05	16.07	15.99	16.05
3241	NASDAQ	PID	Tue, Jul 31, 2018	16.06	16.11	16.05	16.08
3240	NASDAQ	PID	Mon, Jul 30, 2018	16.09	16.14	16.06	16.07
3239	NASDAQ	PID	Fri, Jul 27, 2018	16.09	16.14	16.01	16.04
3238	NASDAQ	PID	Thu, Jul 26, 2018	16.03	16.07	16.03	16.05
3237	NASDAQ	PID	Wed, Jul 25, 2018	15.96	16.03	15.90	16.03
3236	NASDAQ	PID	Tue, Jul 24, 2018	15.92	16.00	15.91	15.91
3235	NASDAQ	PID	Mon, Jul 23, 2018	15.89	15.91	15.84	15.87
3234	NASDAQ	PID	Fri, Jul 20, 2018	15.92	15.92	15.87	15.89
3233	NASDAQ	PID	Thu, Jul 19, 2018	15.73	15.83	15.73	15.80
3232	NASDAQ	PID	Wed, Jul 18, 2018	15.82	15.84	15.78	15.83
3231	NASDAQ	PID	Tue, Jul 17, 2018	15.79	15.85	15.79	15.82
3230	NASDAQ	PID	Mon, Jul 16, 2018	15.86	15.90	15.86	15.87
3229	NASDAQ	PID	Fri, Jul 13, 2018	15.91	15.93	15.89	15.92
3228	NASDAQ	PID	Thu, Jul 12, 2018	15.86	15.93	15.85	15.92
3227	NASDAQ	PID	Wed, Jul 11, 2018	15.85	15.92	15.76	15.79
3226	NASDAQ	PID	Tue, Jul 10, 2018	15.92	16.01	15.92	16.01
3225	NASDAQ	PID	Mon, Jul 9, 2018	15.94	15.97	15.92	15.94
3224	NASDAQ	PID	Fri, Jul 6, 2018	15.76	15.91	15.76	15.90
3223	NASDAQ	PID	Thu, Jul 5, 2018	15.72	15.77	15.68	15.75
3222	NASDAQ	PID	Tue, Jul 3, 2018	15.63	15.65	15.59	15.63
3221	NASDAQ	PID	Mon, Jul 2, 2018	15.51	15.51	15.40	15.49
3220	NASDAQ	PID	Fri, Jun 29, 2018	15.55	15.64	15.55	15.61
3219	NASDAQ	PID	Thu, Jun 28, 2018	15.29	15.42	15.28	15.38
3218	NASDAQ	PID	Wed, Jun 27, 2018	15.43	15.49	15.30	15.31
3217	NASDAQ	PID	Tue, Jun 26, 2018	15.40	15.47	15.38	15.43
3216	NASDAQ	PID	Mon, Jun 25, 2018	15.49	15.52	15.38	15.41
3215	NASDAQ	PID	Fri, Jun 22, 2018	15.57	15.63	15.56	15.61
3214	NASDAQ	PID	Thu, Jun 21, 2018	15.49	15.51	15.42	15.44
3213	NASDAQ	PID	Wed, Jun 20, 2018	15.52	15.54	15.49	15.51
3212	NASDAQ	PID	Tue, Jun 19, 2018	15.36	15.46	15.35	15.42
3211	NASDAQ	PID	Mon, Jun 18, 2018	15.46	15.54	15.44	15.52
3210	NASDAQ	PID	Fri, Jun 15, 2018	15.72	15.73	15.68	15.72
3209	NASDAQ	PID	Thu, Jun 14, 2018	15.82	15.87	15.78	15.79
3208	NASDAQ	PID	Wed, Jun 13, 2018	15.86	15.90	15.81	15.83
3207	NASDAQ	PID	Tue, Jun 12, 2018	15.90	15.92	15.85	15.87
3206	NASDAQ	PID	Mon, Jun 11, 2018	15.81	15.92	15.81	15.90
3205	NASDAQ	PID	Fri, Jun 8, 2018	15.73	15.85	15.73	15.84
3204	NASDAQ	PID	Thu, Jun 7, 2018	15.82	15.88	15.77	15.80
3203	NASDAQ	PID	Wed, Jun 6, 2018	15.84	15.87	15.79	15.83
3202	NASDAQ	PID	Tue, Jun 5, 2018	15.81	15.81	15.74	15.76
3201	NASDAQ	PID	Mon, Jun 4, 2018	15.82	15.89	15.81	15.82
3200	NASDAQ	PID	Fri, Jun 1, 2018	15.77	15.77	15.72	15.75
3199	NASDAQ	PID	Thu, May 31, 2018	15.78	15.78	15.62	15.68
3198	NASDAQ	PID	Wed, May 30, 2018	15.65	15.80	15.63	15.80
3197	NASDAQ	PID	Tue, May 29, 2018	15.59	15.63	15.49	15.54
3196	NASDAQ	PID	Fri, May 25, 2018	15.75	15.80	15.73	15.75
3195	NASDAQ	PID	Thu, May 24, 2018	15.84	15.84	15.75	15.81
3194	NASDAQ	PID	Wed, May 23, 2018	15.85	15.86	15.78	15.86
3193	NASDAQ	PID	Tue, May 22, 2018	15.98	16.05	15.93	15.93
3192	NASDAQ	PID	Mon, May 21, 2018	15.93	16.00	15.92	15.94
3191	NASDAQ	PID	Fri, May 18, 2018	15.89	15.89	15.83	15.87
3190	NASDAQ	PID	Thu, May 17, 2018	15.95	15.97	15.86	15.90
3189	NASDAQ	PID	Wed, May 16, 2018	15.89	15.94	15.89	15.92
3188	NASDAQ	PID	Tue, May 15, 2018	15.91	15.91	15.83	15.87
3187	NASDAQ	PID	Mon, May 14, 2018	16.08	16.11	16.03	16.03
3186	NASDAQ	PID	Fri, May 11, 2018	16.03	16.07	16.01	16.04
3185	NASDAQ	PID	Thu, May 10, 2018	15.94	16.00	15.89	16.00
3184	NASDAQ	PID	Wed, May 9, 2018	15.82	15.89	15.81	15.88
3183	NASDAQ	PID	Tue, May 8, 2018	15.74	15.76	15.67	15.75
3182	NASDAQ	PID	Mon, May 7, 2018	15.77	15.85	15.75	15.77
3181	NASDAQ	PID	Fri, May 4, 2018	15.65	15.82	15.65	15.78
3180	NASDAQ	PID	Thu, May 3, 2018	15.71	15.73	15.58	15.70
3179	NASDAQ	PID	Wed, May 2, 2018	15.83	15.86	15.74	15.74
3178	NASDAQ	PID	Tue, May 1, 2018	15.84	15.87	15.75	15.83
3177	NASDAQ	PID	Mon, Apr 30, 2018	15.96	15.98	15.89	15.90
3176	NASDAQ	PID	Fri, Apr 27, 2018	15.86	15.93	15.86	15.90
3175	NASDAQ	PID	Thu, Apr 26, 2018	15.82	15.89	15.79	15.87
3174	NASDAQ	PID	Wed, Apr 25, 2018	15.70	15.73	15.64	15.70
3173	NASDAQ	PID	Tue, Apr 24, 2018	15.82	15.85	15.67	15.72
3172	NASDAQ	PID	Mon, Apr 23, 2018	15.83	15.86	15.78	15.81
3171	NASDAQ	PID	Fri, Apr 20, 2018	15.94	15.96	15.84	15.86
3170	NASDAQ	PID	Thu, Apr 19, 2018	16.12	16.13	15.93	15.96
3169	NASDAQ	PID	Wed, Apr 18, 2018	16.13	16.17	16.13	16.15
3168	NASDAQ	PID	Tue, Apr 17, 2018	16.05	16.14	16.05	16.10
3167	NASDAQ	PID	Mon, Apr 16, 2018	16.00	16.05	15.96	16.03
3166	NASDAQ	PID	Fri, Apr 13, 2018	16.04	16.04	15.95	15.98
3165	NASDAQ	PID	Thu, Apr 12, 2018	16.04	16.07	16.00	16.01
3164	NASDAQ	PID	Wed, Apr 11, 2018	15.94	16.06	15.94	16.03
3163	NASDAQ	PID	Tue, Apr 10, 2018	15.99	16.05	15.97	15.99
3162	NASDAQ	PID	Mon, Apr 9, 2018	15.83	15.93	15.78	15.82
3161	NASDAQ	PID	Fri, Apr 6, 2018	15.94	16.01	15.79	15.84
3160	NASDAQ	PID	Thu, Apr 5, 2018	15.84	15.99	15.80	15.96
3159	NASDAQ	PID	Wed, Apr 4, 2018	15.52	15.79	15.51	15.79
3158	NASDAQ	PID	Tue, Apr 3, 2018	15.61	15.66	15.55	15.65
3157	NASDAQ	PID	Mon, Apr 2, 2018	15.66	15.74	15.47	15.56
3156	NASDAQ	PID	Thu, Mar 29, 2018	15.67	15.77	15.64	15.75
3155	NASDAQ	PID	Wed, Mar 28, 2018	15.53	15.65	15.52	15.57
3154	NASDAQ	PID	Tue, Mar 27, 2018	15.61	15.69	15.47	15.52
3153	NASDAQ	PID	Mon, Mar 26, 2018	15.49	15.58	15.42	15.57
3152	NASDAQ	PID	Fri, Mar 23, 2018	15.63	15.66	15.38	15.38
3151	NASDAQ	PID	Thu, Mar 22, 2018	15.63	15.68	15.53	15.54
3150	NASDAQ	PID	Wed, Mar 21, 2018	15.65	15.82	15.65	15.76
3149	NASDAQ	PID	Tue, Mar 20, 2018	15.68	15.70	15.63	15.63
3148	NASDAQ	PID	Mon, Mar 19, 2018	15.77	15.78	15.62	15.69
3147	NASDAQ	PID	Fri, Mar 16, 2018	15.87	15.96	15.86	15.88
3146	NASDAQ	PID	Thu, Mar 15, 2018	15.94	15.95	15.80	15.84
3145	NASDAQ	PID	Wed, Mar 14, 2018	15.95	15.97	15.86	15.90
3144	NASDAQ	PID	Tue, Mar 13, 2018	16.00	16.03	15.83	15.85
3143	NASDAQ	PID	Mon, Mar 12, 2018	16.00	16.02	15.94	15.97
3142	NASDAQ	PID	Fri, Mar 9, 2018	15.96	16.02	15.94	16.00
3141	NASDAQ	PID	Thu, Mar 8, 2018	15.86	15.93	15.84	15.91
3140	NASDAQ	PID	Wed, Mar 7, 2018	15.81	15.86	15.71	15.84
3139	NASDAQ	PID	Tue, Mar 6, 2018	15.99	15.99	15.84	15.87
3138	NASDAQ	PID	Mon, Mar 5, 2018	15.73	15.91	15.72	15.86
3137	NASDAQ	PID	Fri, Mar 2, 2018	15.66	15.80	15.63	15.78
3136	NASDAQ	PID	Thu, Mar 1, 2018	15.78	15.88	15.67	15.78
3135	NASDAQ	PID	Wed, Feb 28, 2018	16.22	16.22	15.83	15.83
3134	NASDAQ	PID	Tue, Feb 27, 2018	16.42	16.42	16.20	16.20
3133	NASDAQ	PID	Mon, Feb 26, 2018	16.45	16.46	16.34	16.45
3132	NASDAQ	PID	Fri, Feb 23, 2018	16.36	16.40	16.30	16.40
3131	NASDAQ	PID	Thu, Feb 22, 2018	16.31	16.32	16.18	16.21
3130	NASDAQ	PID	Wed, Feb 21, 2018	16.30	16.44	16.22	16.22
3129	NASDAQ	PID	Tue, Feb 20, 2018	16.34	16.37	16.22	16.26
3128	NASDAQ	PID	Fri, Feb 16, 2018	16.44	16.54	16.40	16.41
3127	NASDAQ	PID	Thu, Feb 15, 2018	16.46	16.47	16.30	16.45
3126	NASDAQ	PID	Wed, Feb 14, 2018	15.96	16.28	15.95	16.25
3125	NASDAQ	PID	Tue, Feb 13, 2018	16.01	16.05	15.95	16.02
3124	NASDAQ	PID	Mon, Feb 12, 2018	15.92	16.10	15.89	16.02
3123	NASDAQ	PID	Fri, Feb 9, 2018	15.90	15.90	15.43	15.79
3122	NASDAQ	PID	Thu, Feb 8, 2018	16.19	16.24	15.76	15.76
3121	NASDAQ	PID	Wed, Feb 7, 2018	16.31	16.40	16.23	16.23
3120	NASDAQ	PID	Tue, Feb 6, 2018	16.00	16.40	15.80	16.38
3119	NASDAQ	PID	Mon, Feb 5, 2018	16.56	16.56	16.13	16.14
3118	NASDAQ	PID	Fri, Feb 2, 2018	16.90	16.90	16.66	16.68
3117	NASDAQ	PID	Thu, Feb 1, 2018	16.99	17.09	16.95	17.08
3116	NASDAQ	PID	Wed, Jan 31, 2018	17.10	17.11	16.97	17.01
3115	NASDAQ	PID	Tue, Jan 30, 2018	17.11	17.11	17.00	17.03
3114	NASDAQ	PID	Mon, Jan 29, 2018	17.25	17.25	17.16	17.16
3113	NASDAQ	PID	Fri, Jan 26, 2018	17.32	17.36	17.26	17.36
3112	NASDAQ	PID	Thu, Jan 25, 2018	17.33	17.38	17.23	17.27
3111	NASDAQ	PID	Wed, Jan 24, 2018	17.27	17.32	17.19	17.28
3110	NASDAQ	PID	Tue, Jan 23, 2018	17.11	17.18	17.07	17.15
3109	NASDAQ	PID	Mon, Jan 22, 2018	17.06	17.14	17.02	17.13
3108	NASDAQ	PID	Fri, Jan 19, 2018	17.04	17.05	16.97	17.03
3107	NASDAQ	PID	Thu, Jan 18, 2018	17.06	17.06	17.00	17.02
3106	NASDAQ	PID	Wed, Jan 17, 2018	17.02	17.14	16.98	17.09
3105	NASDAQ	PID	Tue, Jan 16, 2018	17.10	17.13	16.97	16.98
3104	NASDAQ	PID	Fri, Jan 12, 2018	16.99	17.07	16.98	17.05
3103	NASDAQ	PID	Thu, Jan 11, 2018	16.81	16.91	16.81	16.91
3102	NASDAQ	PID	Wed, Jan 10, 2018	16.84	16.84	16.74	16.77
3101	NASDAQ	PID	Tue, Jan 9, 2018	16.91	16.93	16.84	16.86
3100	NASDAQ	PID	Mon, Jan 8, 2018	16.93	16.93	16.86	16.93
3099	NASDAQ	PID	Fri, Jan 5, 2018	16.93	16.94	16.88	16.92
3098	NASDAQ	PID	Thu, Jan 4, 2018	16.83	16.88	16.78	16.88
3097	NASDAQ	PID	Wed, Jan 3, 2018	16.73	16.77	16.72	16.75
3096	NASDAQ	PID	Tue, Jan 2, 2018	16.61	16.74	16.58	16.71
3095	NASDAQ	PID	Fri, Dec 29, 2017	16.61	16.61	16.53	16.54
3094	NASDAQ	PID	Thu, Dec 28, 2017	16.48	16.54	16.47	16.54
3093	NASDAQ	PID	Wed, Dec 27, 2017	16.49	16.49	16.42	16.46
3092	NASDAQ	PID	Tue, Dec 26, 2017	16.43	16.50	16.43	16.46
3091	NASDAQ	PID	Fri, Dec 22, 2017	16.37	16.43	16.35	16.42
3090	NASDAQ	PID	Thu, Dec 21, 2017	16.24	16.39	16.24	16.35
3089	NASDAQ	PID	Wed, Dec 20, 2017	16.26	16.26	16.20	16.21
3088	NASDAQ	PID	Tue, Dec 19, 2017	16.12	16.29	16.12	16.23
3087	NASDAQ	PID	Mon, Dec 18, 2017	16.13	16.32	16.13	16.26
3086	NASDAQ	PID	Fri, Dec 15, 2017	16.27	16.27	16.21	16.21
3085	NASDAQ	PID	Thu, Dec 14, 2017	16.27	16.28	16.22	16.24
3084	NASDAQ	PID	Wed, Dec 13, 2017	16.19	16.23	16.16	16.20
3083	NASDAQ	PID	Tue, Dec 12, 2017	16.13	16.17	16.13	16.16
3082	NASDAQ	PID	Mon, Dec 11, 2017	16.03	16.12	16.03	16.12
3081	NASDAQ	PID	Fri, Dec 8, 2017	15.98	16.04	15.97	16.01
3080	NASDAQ	PID	Thu, Dec 7, 2017	15.89	15.94	15.84	15.92
3079	NASDAQ	PID	Wed, Dec 6, 2017	15.99	15.99	15.89	15.91
3078	NASDAQ	PID	Tue, Dec 5, 2017	16.07	16.07	15.97	15.99
3077	NASDAQ	PID	Mon, Dec 4, 2017	16.13	16.13	16.02	16.02
3076	NASDAQ	PID	Fri, Dec 1, 2017	16.03	16.10	15.96	16.07
3075	NASDAQ	PID	Thu, Nov 30, 2017	16.05	16.06	15.97	15.98
3074	NASDAQ	PID	Wed, Nov 29, 2017	16.03	16.06	15.96	15.98
3073	NASDAQ	PID	Tue, Nov 28, 2017	16.04	16.08	16.02	16.04
3072	NASDAQ	PID	Mon, Nov 27, 2017	16.12	16.12	16.03	16.03
3071	NASDAQ	PID	Fri, Nov 24, 2017	16.11	16.12	16.08	16.10
3070	NASDAQ	PID	Wed, Nov 22, 2017	16.02	16.06	16.00	16.05
3069	NASDAQ	PID	Tue, Nov 21, 2017	15.94	15.98	15.93	15.93
3068	NASDAQ	PID	Mon, Nov 20, 2017	15.90	15.90	15.82	15.84
3067	NASDAQ	PID	Fri, Nov 17, 2017	15.76	15.92	15.76	15.91
3066	NASDAQ	PID	Thu, Nov 16, 2017	15.78	15.82	15.76	15.79
3065	NASDAQ	PID	Wed, Nov 15, 2017	15.72	15.73	15.64	15.70
3064	NASDAQ	PID	Tue, Nov 14, 2017	15.81	15.82	15.77	15.78
3063	NASDAQ	PID	Mon, Nov 13, 2017	15.86	15.89	15.82	15.84
3062	NASDAQ	PID	Fri, Nov 10, 2017	16.01	16.01	15.92	15.96
3061	NASDAQ	PID	Thu, Nov 9, 2017	15.94	16.00	15.92	15.99
3060	NASDAQ	PID	Wed, Nov 8, 2017	16.02	16.03	15.97	16.02
3059	NASDAQ	PID	Tue, Nov 7, 2017	16.06	16.06	15.96	16.00
3058	NASDAQ	PID	Mon, Nov 6, 2017	15.95	16.09	15.93	16.08
3057	NASDAQ	PID	Fri, Nov 3, 2017	15.89	15.93	15.83	15.90
3056	NASDAQ	PID	Thu, Nov 2, 2017	15.98	15.98	15.82	15.86
3055	NASDAQ	PID	Wed, Nov 1, 2017	16.07	16.13	16.00	16.01
3054	NASDAQ	PID	Tue, Oct 31, 2017	16.05	16.05	15.98	16.02
3053	NASDAQ	PID	Mon, Oct 30, 2017	15.96	16.03	15.96	15.99
3052	NASDAQ	PID	Fri, Oct 27, 2017	15.87	15.94	15.83	15.94
3051	NASDAQ	PID	Thu, Oct 26, 2017	15.95	15.95	15.88	15.90
3050	NASDAQ	PID	Wed, Oct 25, 2017	16.06	16.08	15.85	15.92
3049	NASDAQ	PID	Tue, Oct 24, 2017	16.12	16.12	16.04	16.05
3048	NASDAQ	PID	Mon, Oct 23, 2017	16.18	16.18	16.08	16.10
3047	NASDAQ	PID	Fri, Oct 20, 2017	16.26	16.35	16.14	16.16
3046	NASDAQ	PID	Thu, Oct 19, 2017	16.16	16.20	16.13	16.20
3045	NASDAQ	PID	Wed, Oct 18, 2017	16.20	16.24	16.15	16.18
3044	NASDAQ	PID	Tue, Oct 17, 2017	16.16	16.18	16.12	16.16
3043	NASDAQ	PID	Mon, Oct 16, 2017	16.18	16.23	16.18	16.19
3042	NASDAQ	PID	Fri, Oct 13, 2017	16.24	16.25	16.17	16.20
3041	NASDAQ	PID	Thu, Oct 12, 2017	16.19	16.20	16.15	16.16
3040	NASDAQ	PID	Wed, Oct 11, 2017	16.18	16.23	16.16	16.23
3039	NASDAQ	PID	Tue, Oct 10, 2017	16.13	16.19	16.12	16.15
3038	NASDAQ	PID	Mon, Oct 9, 2017	16.11	16.11	16.02	16.04
3037	NASDAQ	PID	Fri, Oct 6, 2017	16.08	16.08	16.00	16.05
3036	NASDAQ	PID	Thu, Oct 5, 2017	16.12	16.12	16.06	16.08
3035	NASDAQ	PID	Wed, Oct 4, 2017	16.13	16.16	16.10	16.11
3034	NASDAQ	PID	Tue, Oct 3, 2017	16.15	16.21	16.14	16.21
3033	NASDAQ	PID	Mon, Oct 2, 2017	16.11	16.19	16.11	16.15
3032	NASDAQ	PID	Fri, Sep 29, 2017	16.16	16.17	16.06	16.15
3031	NASDAQ	PID	Thu, Sep 28, 2017	16.07	16.11	16.04	16.11
3030	NASDAQ	PID	Wed, Sep 27, 2017	16.07	16.09	16.04	16.08
3029	NASDAQ	PID	Tue, Sep 26, 2017	16.14	16.14	16.02	16.08
3028	NASDAQ	PID	Mon, Sep 25, 2017	16.08	16.16	16.07	16.11
3027	NASDAQ	PID	Fri, Sep 22, 2017	16.10	16.12	16.05	16.09
3026	NASDAQ	PID	Thu, Sep 21, 2017	16.08	16.10	16.05	16.08
3025	NASDAQ	PID	Wed, Sep 20, 2017	16.10	16.16	16.02	16.07
3024	NASDAQ	PID	Tue, Sep 19, 2017	16.08	16.08	16.02	16.08
3023	NASDAQ	PID	Mon, Sep 18, 2017	16.08	16.12	15.94	15.99
3022	NASDAQ	PID	Fri, Sep 15, 2017	16.16	16.20	16.14	16.18
3021	NASDAQ	PID	Thu, Sep 14, 2017	16.14	16.16	16.11	16.15
3020	NASDAQ	PID	Wed, Sep 13, 2017	16.16	16.18	16.12	16.15
3019	NASDAQ	PID	Tue, Sep 12, 2017	16.15	16.20	16.10	16.16
3018	NASDAQ	PID	Mon, Sep 11, 2017	16.11	16.17	16.06	16.15
3017	NASDAQ	PID	Fri, Sep 8, 2017	16.00	16.00	15.94	15.97
3016	NASDAQ	PID	Thu, Sep 7, 2017	16.01	16.03	15.95	15.98
3015	NASDAQ	PID	Wed, Sep 6, 2017	15.89	15.97	15.87	15.94
3014	NASDAQ	PID	Tue, Sep 5, 2017	15.98	15.98	15.75	15.81
3013	NASDAQ	PID	Fri, Sep 1, 2017	15.89	15.97	15.89	15.95
3012	NASDAQ	PID	Thu, Aug 31, 2017	15.73	15.88	15.73	15.85
3011	NASDAQ	PID	Wed, Aug 30, 2017	15.68	15.70	15.65	15.67
3010	NASDAQ	PID	Tue, Aug 29, 2017	15.63	15.69	15.56	15.67
3009	NASDAQ	PID	Mon, Aug 28, 2017	15.78	15.78	15.66	15.68
3008	NASDAQ	PID	Fri, Aug 25, 2017	15.76	15.78	15.72	15.74
3007	NASDAQ	PID	Thu, Aug 24, 2017	15.73	15.75	15.67	15.69
3006	NASDAQ	PID	Wed, Aug 23, 2017	15.54	15.71	15.50	15.69
3005	NASDAQ	PID	Tue, Aug 22, 2017	15.54	15.59	15.50	15.59
3004	NASDAQ	PID	Mon, Aug 21, 2017	15.53	15.53	15.43	15.47
3003	NASDAQ	PID	Fri, Aug 18, 2017	15.46	15.53	15.40	15.47
3002	NASDAQ	PID	Thu, Aug 17, 2017	15.57	15.61	15.45	15.45
3001	NASDAQ	PID	Wed, Aug 16, 2017	15.58	15.60	15.54	15.57
3000	NASDAQ	PID	Tue, Aug 15, 2017	15.53	15.55	15.45	15.50
2999	NASDAQ	PID	Mon, Aug 14, 2017	15.54	15.62	15.50	15.54
2998	NASDAQ	PID	Fri, Aug 11, 2017	15.36	15.44	15.34	15.42
2997	NASDAQ	PID	Thu, Aug 10, 2017	15.58	15.62	15.39	15.40
2996	NASDAQ	PID	Wed, Aug 9, 2017	15.66	15.66	15.59	15.65
2995	NASDAQ	PID	Tue, Aug 8, 2017	15.75	15.77	15.67	15.70
2994	NASDAQ	PID	Mon, Aug 7, 2017	15.77	15.77	15.70	15.74
2993	NASDAQ	PID	Fri, Aug 4, 2017	15.81	15.81	15.71	15.76
2992	NASDAQ	PID	Thu, Aug 3, 2017	15.88	15.89	15.77	15.78
2991	NASDAQ	PID	Wed, Aug 2, 2017	15.87	15.95	15.85	15.94
2990	NASDAQ	PID	Tue, Aug 1, 2017	15.89	15.93	15.82	15.88
2989	NASDAQ	PID	Mon, Jul 31, 2017	15.79	15.85	15.74	15.83
2988	NASDAQ	PID	Fri, Jul 28, 2017	15.72	15.77	15.72	15.76
2987	NASDAQ	PID	Thu, Jul 27, 2017	15.86	15.86	15.69	15.76
2986	NASDAQ	PID	Wed, Jul 26, 2017	15.84	15.84	15.74	15.81
2985	NASDAQ	PID	Tue, Jul 25, 2017	15.77	15.84	15.76	15.79
2984	NASDAQ	PID	Mon, Jul 24, 2017	15.75	15.75	15.65	15.71
2983	NASDAQ	PID	Fri, Jul 21, 2017	15.81	15.81	15.69	15.77
2982	NASDAQ	PID	Thu, Jul 20, 2017	15.79	15.85	15.76	15.81
2981	NASDAQ	PID	Wed, Jul 19, 2017	15.70	15.75	15.67	15.74
2980	NASDAQ	PID	Tue, Jul 18, 2017	15.61	15.63	15.54	15.63
2979	NASDAQ	PID	Mon, Jul 17, 2017	15.66	15.66	15.59	15.61
2978	NASDAQ	PID	Fri, Jul 14, 2017	15.57	15.68	15.57	15.65
2977	NASDAQ	PID	Thu, Jul 13, 2017	15.54	15.56	15.50	15.54
2976	NASDAQ	PID	Wed, Jul 12, 2017	15.40	15.52	15.37	15.47
2975	NASDAQ	PID	Tue, Jul 11, 2017	15.23	15.26	15.17	15.25
2974	NASDAQ	PID	Mon, Jul 10, 2017	15.23	15.29	15.19	15.25
2973	NASDAQ	PID	Fri, Jul 7, 2017	15.29	15.29	15.13	15.20
2972	NASDAQ	PID	Thu, Jul 6, 2017	15.31	15.36	15.26	15.29
2971	NASDAQ	PID	Wed, Jul 5, 2017	15.44	15.44	15.26	15.30
2970	NASDAQ	PID	Mon, Jul 3, 2017	15.36	15.49	15.36	15.47
2969	NASDAQ	PID	Fri, Jun 30, 2017	15.38	15.40	15.30	15.37
2968	NASDAQ	PID	Thu, Jun 29, 2017	15.35	15.39	15.24	15.30
2967	NASDAQ	PID	Wed, Jun 28, 2017	15.24	15.39	15.24	15.37
2966	NASDAQ	PID	Tue, Jun 27, 2017	15.25	15.26	15.17	15.19
2965	NASDAQ	PID	Mon, Jun 26, 2017	15.28	15.29	15.18	15.21
2964	NASDAQ	PID	Fri, Jun 23, 2017	15.13	15.20	15.09	15.19
2963	NASDAQ	PID	Thu, Jun 22, 2017	15.00	15.13	15.00	15.08
2962	NASDAQ	PID	Wed, Jun 21, 2017	15.01	15.06	14.91	14.96
2961	NASDAQ	PID	Tue, Jun 20, 2017	15.16	15.16	15.01	15.03
2960	NASDAQ	PID	Mon, Jun 19, 2017	15.25	15.25	15.19	15.24
2959	NASDAQ	PID	Fri, Jun 16, 2017	15.10	15.18	15.05	15.16
2958	NASDAQ	PID	Thu, Jun 15, 2017	15.25	15.28	15.21	15.26
2957	NASDAQ	PID	Wed, Jun 14, 2017	15.56	15.56	15.36	15.40
2956	NASDAQ	PID	Tue, Jun 13, 2017	15.45	15.50	15.42	15.50
2955	NASDAQ	PID	Mon, Jun 12, 2017	15.31	15.40	15.30	15.37
2954	NASDAQ	PID	Fri, Jun 9, 2017	15.25	15.36	15.23	15.32
2953	NASDAQ	PID	Thu, Jun 8, 2017	15.28	15.29	15.25	15.28
2952	NASDAQ	PID	Wed, Jun 7, 2017	15.38	15.42	15.24	15.30
2951	NASDAQ	PID	Tue, Jun 6, 2017	15.34	15.40	15.31	15.40
2950	NASDAQ	PID	Mon, Jun 5, 2017	15.37	15.40	15.32	15.39
2949	NASDAQ	PID	Fri, Jun 2, 2017	15.47	15.47	15.36	15.40
2948	NASDAQ	PID	Thu, Jun 1, 2017	15.29	15.38	15.27	15.37
2947	NASDAQ	PID	Wed, May 31, 2017	15.31	15.32	15.20	15.23
2946	NASDAQ	PID	Tue, May 30, 2017	15.31	15.31	15.22	15.26
2945	NASDAQ	PID	Fri, May 26, 2017	15.33	15.33	15.27	15.31
2944	NASDAQ	PID	Thu, May 25, 2017	15.41	15.43	15.30	15.34
2943	NASDAQ	PID	Wed, May 24, 2017	15.36	15.38	15.30	15.37
2942	NASDAQ	PID	Tue, May 23, 2017	15.38	15.43	15.36	15.37
2941	NASDAQ	PID	Mon, May 22, 2017	15.36	15.36	15.29	15.34
2940	NASDAQ	PID	Fri, May 19, 2017	15.18	15.33	15.15	15.31
2939	NASDAQ	PID	Thu, May 18, 2017	15.10	15.13	15.00	15.09
2938	NASDAQ	PID	Wed, May 17, 2017	15.28	15.28	15.10	15.11
2937	NASDAQ	PID	Tue, May 16, 2017	15.40	15.41	15.31	15.34
2936	NASDAQ	PID	Mon, May 15, 2017	15.24	15.31	15.23	15.31
2935	NASDAQ	PID	Fri, May 12, 2017	15.15	15.19	15.13	15.17
2934	NASDAQ	PID	Thu, May 11, 2017	15.16	15.16	15.10	15.11
2933	NASDAQ	PID	Wed, May 10, 2017	15.13	15.23	15.06	15.23
2932	NASDAQ	PID	Tue, May 9, 2017	15.16	15.16	15.04	15.07
2931	NASDAQ	PID	Mon, May 8, 2017	15.17	15.17	15.08	15.15
2930	NASDAQ	PID	Fri, May 5, 2017	15.03	15.18	14.99	15.17
2929	NASDAQ	PID	Thu, May 4, 2017	15.07	15.07	14.95	14.99
2928	NASDAQ	PID	Wed, May 3, 2017	15.09	15.10	15.01	15.01
2927	NASDAQ	PID	Tue, May 2, 2017	15.12	15.17	15.10	15.16
2926	NASDAQ	PID	Mon, May 1, 2017	15.09	15.10	15.04	15.07
2925	NASDAQ	PID	Fri, Apr 28, 2017	15.09	15.09	15.05	15.08
2924	NASDAQ	PID	Thu, Apr 27, 2017	15.13	15.14	15.02	15.11
2923	NASDAQ	PID	Wed, Apr 26, 2017	15.11	15.16	15.06	15.07
2922	NASDAQ	PID	Tue, Apr 25, 2017	15.12	15.14	15.04	15.10
2921	NASDAQ	PID	Mon, Apr 24, 2017	15.02	15.08	15.02	15.07
2920	NASDAQ	PID	Fri, Apr 21, 2017	14.89	14.89	14.81	14.84
2919	NASDAQ	PID	Thu, Apr 20, 2017	14.87	14.91	14.83	14.88
2918	NASDAQ	PID	Wed, Apr 19, 2017	14.94	14.94	14.77	14.79
2917	NASDAQ	PID	Tue, Apr 18, 2017	14.99	14.99	14.86	14.94
2916	NASDAQ	PID	Mon, Apr 17, 2017	14.97	15.05	14.95	15.05
2915	NASDAQ	PID	Thu, Apr 13, 2017	15.03	15.04	14.92	14.93
2914	NASDAQ	PID	Wed, Apr 12, 2017	15.11	15.11	15.00	15.06
2913	NASDAQ	PID	Tue, Apr 11, 2017	15.10	15.10	14.95	15.06
2912	NASDAQ	PID	Mon, Apr 10, 2017	14.97	15.08	14.95	15.05
2911	NASDAQ	PID	Fri, Apr 7, 2017	14.99	15.00	14.93	14.95
2910	NASDAQ	PID	Thu, Apr 6, 2017	15.00	15.04	14.95	15.01
2909	NASDAQ	PID	Wed, Apr 5, 2017	15.07	15.08	14.94	14.95
2908	NASDAQ	PID	Tue, Apr 4, 2017	14.95	15.01	14.90	15.01
2907	NASDAQ	PID	Mon, Apr 3, 2017	14.96	15.04	14.87	14.95
2906	NASDAQ	PID	Fri, Mar 31, 2017	15.00	15.07	14.99	15.04
2905	NASDAQ	PID	Thu, Mar 30, 2017	15.08	15.09	15.00	15.00
2904	NASDAQ	PID	Wed, Mar 29, 2017	14.99	15.08	14.93	15.08
2903	NASDAQ	PID	Tue, Mar 28, 2017	14.94	15.03	14.90	14.99
2902	NASDAQ	PID	Mon, Mar 27, 2017	14.82	14.93	14.81	14.92
2901	NASDAQ	PID	Fri, Mar 24, 2017	14.87	14.91	14.85	14.89
2900	NASDAQ	PID	Thu, Mar 23, 2017	14.78	14.88	14.77	14.82
2899	NASDAQ	PID	Wed, Mar 22, 2017	14.73	14.80	14.68	14.78
2898	NASDAQ	PID	Tue, Mar 21, 2017	14.95	15.00	14.76	14.76
2897	NASDAQ	PID	Mon, Mar 20, 2017	14.92	14.92	14.83	14.86
2896	NASDAQ	PID	Fri, Mar 17, 2017	14.91	14.93	14.85	14.90
2895	NASDAQ	PID	Thu, Mar 16, 2017	14.86	14.90	14.85	14.86
2894	NASDAQ	PID	Wed, Mar 15, 2017	14.66	14.82	14.61	14.80
2893	NASDAQ	PID	Tue, Mar 14, 2017	14.65	14.67	14.57	14.59
2892	NASDAQ	PID	Mon, Mar 13, 2017	14.72	14.73	14.70	14.73
2891	NASDAQ	PID	Fri, Mar 10, 2017	14.71	14.73	14.63	14.68
2890	NASDAQ	PID	Thu, Mar 9, 2017	14.60	14.62	14.54	14.59
2889	NASDAQ	PID	Wed, Mar 8, 2017	14.70	14.71	14.55	14.55
2888	NASDAQ	PID	Tue, Mar 7, 2017	14.82	14.82	14.71	14.71
2887	NASDAQ	PID	Mon, Mar 6, 2017	14.85	14.85	14.75	14.82
2886	NASDAQ	PID	Fri, Mar 3, 2017	14.85	14.88	14.77	14.88
2885	NASDAQ	PID	Thu, Mar 2, 2017	14.92	14.92	14.80	14.81
2884	NASDAQ	PID	Wed, Mar 1, 2017	14.94	14.94	14.86	14.91
2883	NASDAQ	PID	Tue, Feb 28, 2017	14.98	14.98	14.80	14.82
2882	NASDAQ	PID	Mon, Feb 27, 2017	14.94	14.94	14.87	14.93
2881	NASDAQ	PID	Fri, Feb 24, 2017	15.01	15.01	14.88	14.91
2880	NASDAQ	PID	Thu, Feb 23, 2017	15.15	15.19	15.04	15.05
2879	NASDAQ	PID	Wed, Feb 22, 2017	15.10	15.10	15.01	15.07
2878	NASDAQ	PID	Tue, Feb 21, 2017	15.02	15.08	14.97	15.06
2877	NASDAQ	PID	Fri, Feb 17, 2017	14.99	14.99	14.88	14.98
2876	NASDAQ	PID	Thu, Feb 16, 2017	15.06	15.07	14.98	15.00
2875	NASDAQ	PID	Wed, Feb 15, 2017	14.97	15.02	14.90	15.02
2874	NASDAQ	PID	Tue, Feb 14, 2017	14.91	14.94	14.82	14.94
2873	NASDAQ	PID	Mon, Feb 13, 2017	14.90	14.90	14.83	14.88
2872	NASDAQ	PID	Fri, Feb 10, 2017	14.80	14.82	14.75	14.81
2871	NASDAQ	PID	Thu, Feb 9, 2017	14.68	14.74	14.68	14.73
2870	NASDAQ	PID	Wed, Feb 8, 2017	14.63	14.63	14.53	14.61
2869	NASDAQ	PID	Tue, Feb 7, 2017	14.66	14.66	14.58	14.60
2868	NASDAQ	PID	Mon, Feb 6, 2017	14.70	14.71	14.62	14.65
2867	NASDAQ	PID	Fri, Feb 3, 2017	14.75	14.78	14.67	14.77
2866	NASDAQ	PID	Thu, Feb 2, 2017	14.76	14.76	14.62	14.65
2865	NASDAQ	PID	Wed, Feb 1, 2017	14.86	14.86	14.68	14.75
2864	NASDAQ	PID	Tue, Jan 31, 2017	14.80	14.85	14.73	14.81
2863	NASDAQ	PID	Mon, Jan 30, 2017	14.89	14.89	14.72	14.77
2862	NASDAQ	PID	Fri, Jan 27, 2017	15.03	15.03	14.90	14.93
2861	NASDAQ	PID	Thu, Jan 26, 2017	14.96	14.97	14.90	14.93
2860	NASDAQ	PID	Wed, Jan 25, 2017	14.94	14.96	14.91	14.95
2859	NASDAQ	PID	Tue, Jan 24, 2017	14.82	14.90	14.73	14.88
2858	NASDAQ	PID	Mon, Jan 23, 2017	14.79	14.79	14.68	14.74
2857	NASDAQ	PID	Fri, Jan 20, 2017	14.81	14.81	14.68	14.74
2856	NASDAQ	PID	Thu, Jan 19, 2017	14.77	14.77	14.63	14.68
2855	NASDAQ	PID	Wed, Jan 18, 2017	14.83	14.87	14.70	14.71
2854	NASDAQ	PID	Tue, Jan 17, 2017	15.05	15.05	14.96	14.98
2853	NASDAQ	PID	Fri, Jan 13, 2017	14.97	14.99	14.89	14.98
2852	NASDAQ	PID	Thu, Jan 12, 2017	14.95	14.95	14.82	14.92
2851	NASDAQ	PID	Wed, Jan 11, 2017	14.76	14.90	14.71	14.87
2850	NASDAQ	PID	Tue, Jan 10, 2017	14.77	14.80	14.71	14.75
2849	NASDAQ	PID	Mon, Jan 9, 2017	14.70	14.73	14.63	14.72
2848	NASDAQ	PID	Fri, Jan 6, 2017	14.82	14.82	14.71	14.72
2847	NASDAQ	PID	Thu, Jan 5, 2017	14.81	14.84	14.74	14.82
2846	NASDAQ	PID	Wed, Jan 4, 2017	14.61	14.72	14.60	14.72
2845	NASDAQ	PID	Tue, Jan 3, 2017	14.49	14.56	14.47	14.55
2844	NASDAQ	PID	Fri, Dec 30, 2016	14.43	14.48	14.35	14.41
2843	NASDAQ	PID	Thu, Dec 29, 2016	14.39	14.40	14.34	14.37
2842	NASDAQ	PID	Wed, Dec 28, 2016	14.40	14.40	14.30	14.31
2841	NASDAQ	PID	Tue, Dec 27, 2016	14.29	14.39	14.29	14.35
2840	NASDAQ	PID	Fri, Dec 23, 2016	14.31	14.35	14.31	14.31
2839	NASDAQ	PID	Thu, Dec 22, 2016	14.34	14.39	14.33	14.33
2838	NASDAQ	PID	Wed, Dec 21, 2016	14.40	14.44	14.36	14.37
2837	NASDAQ	PID	Tue, Dec 20, 2016	14.45	14.45	14.39	14.40
2836	NASDAQ	PID	Mon, Dec 19, 2016	14.49	14.49	14.39	14.42
2835	NASDAQ	PID	Fri, Dec 16, 2016	14.52	14.52	14.41	14.44
2834	NASDAQ	PID	Thu, Dec 15, 2016	14.65	14.65	14.53	14.61
2833	NASDAQ	PID	Wed, Dec 14, 2016	14.90	14.90	14.60	14.60
2832	NASDAQ	PID	Tue, Dec 13, 2016	15.00	15.00	14.84	14.91
2831	NASDAQ	PID	Mon, Dec 12, 2016	14.86	14.91	14.81	14.81
2830	NASDAQ	PID	Fri, Dec 9, 2016	14.78	14.82	14.75	14.80
2829	NASDAQ	PID	Thu, Dec 8, 2016	14.69	14.78	14.67	14.74
2828	NASDAQ	PID	Wed, Dec 7, 2016	14.56	14.70	14.56	14.69
2827	NASDAQ	PID	Tue, Dec 6, 2016	14.44	14.54	14.41	14.53
2826	NASDAQ	PID	Mon, Dec 5, 2016	14.45	14.51	14.44	14.47
2825	NASDAQ	PID	Fri, Dec 2, 2016	14.30	14.38	14.27	14.34
2824	NASDAQ	PID	Thu, Dec 1, 2016	14.42	14.43	14.26	14.27
2823	NASDAQ	PID	Wed, Nov 30, 2016	14.31	14.39	14.31	14.32
2822	NASDAQ	PID	Tue, Nov 29, 2016	14.14	14.19	14.11	14.13
2821	NASDAQ	PID	Mon, Nov 28, 2016	14.28	14.30	14.20	14.22
2820	NASDAQ	PID	Fri, Nov 25, 2016	14.30	14.34	14.27	14.28
2819	NASDAQ	PID	Wed, Nov 23, 2016	14.18	14.32	14.14	14.29
2818	NASDAQ	PID	Tue, Nov 22, 2016	14.34	14.35	14.23	14.29
2817	NASDAQ	PID	Mon, Nov 21, 2016	14.13	14.26	14.13	14.25
2816	NASDAQ	PID	Fri, Nov 18, 2016	13.96	14.04	13.96	14.01
2815	NASDAQ	PID	Thu, Nov 17, 2016	14.11	14.18	14.03	14.03
2814	NASDAQ	PID	Wed, Nov 16, 2016	14.06	14.10	14.04	14.04
2813	NASDAQ	PID	Tue, Nov 15, 2016	13.99	14.13	13.98	14.11
2812	NASDAQ	PID	Mon, Nov 14, 2016	13.97	14.00	13.90	13.99
2811	NASDAQ	PID	Fri, Nov 11, 2016	14.04	14.06	13.91	14.01
2810	NASDAQ	PID	Thu, Nov 10, 2016	14.23	14.31	14.09	14.15
2809	NASDAQ	PID	Wed, Nov 9, 2016	13.98	14.25	13.92	14.21
2808	NASDAQ	PID	Tue, Nov 8, 2016	14.02	14.15	13.97	14.07
2807	NASDAQ	PID	Mon, Nov 7, 2016	13.95	14.05	13.95	14.03
2806	NASDAQ	PID	Fri, Nov 4, 2016	13.81	13.86	13.71	13.76
2805	NASDAQ	PID	Thu, Nov 3, 2016	13.98	14.06	13.85	13.88
2804	NASDAQ	PID	Wed, Nov 2, 2016	14.20	14.20	13.94	13.97
2803	NASDAQ	PID	Tue, Nov 1, 2016	14.35	14.36	14.11	14.18
2802	NASDAQ	PID	Mon, Oct 31, 2016	14.32	14.36	14.26	14.29
2801	NASDAQ	PID	Fri, Oct 28, 2016	14.37	14.44	14.32	14.34
2800	NASDAQ	PID	Thu, Oct 27, 2016	14.51	14.51	14.39	14.39
2799	NASDAQ	PID	Wed, Oct 26, 2016	14.41	14.49	14.38	14.42
2798	NASDAQ	PID	Tue, Oct 25, 2016	14.52	14.56	14.47	14.48
2797	NASDAQ	PID	Mon, Oct 24, 2016	14.53	14.54	14.43	14.51
2796	NASDAQ	PID	Fri, Oct 21, 2016	14.45	14.50	14.41	14.49
2795	NASDAQ	PID	Thu, Oct 20, 2016	14.51	14.56	14.44	14.52
2794	NASDAQ	PID	Wed, Oct 19, 2016	14.54	14.64	14.52	14.56
2793	NASDAQ	PID	Tue, Oct 18, 2016	14.51	14.52	14.43	14.49
2792	NASDAQ	PID	Mon, Oct 17, 2016	14.39	14.39	14.29	14.30
2791	NASDAQ	PID	Fri, Oct 14, 2016	14.51	14.55	14.39	14.41
2790	NASDAQ	PID	Thu, Oct 13, 2016	14.29	14.44	14.22	14.39
2789	NASDAQ	PID	Wed, Oct 12, 2016	14.49	14.50	14.42	14.46
2788	NASDAQ	PID	Tue, Oct 11, 2016	14.72	14.73	14.50	14.56
2787	NASDAQ	PID	Mon, Oct 10, 2016	14.70	14.83	14.70	14.76
2786	NASDAQ	PID	Fri, Oct 7, 2016	14.72	14.72	14.55	14.64
2785	NASDAQ	PID	Thu, Oct 6, 2016	14.74	14.74	14.65	14.71
2784	NASDAQ	PID	Wed, Oct 5, 2016	14.76	14.81	14.71	14.78
2783	NASDAQ	PID	Tue, Oct 4, 2016	14.85	14.89	14.63	14.67
2782	NASDAQ	PID	Mon, Oct 3, 2016	14.73	14.77	14.66	14.76
2781	NASDAQ	PID	Fri, Sep 30, 2016	14.71	14.77	14.64	14.73
2780	NASDAQ	PID	Thu, Sep 29, 2016	14.72	14.77	14.55	14.62
2779	NASDAQ	PID	Wed, Sep 28, 2016	14.48	14.71	14.41	14.71
2778	NASDAQ	PID	Tue, Sep 27, 2016	14.34	14.43	14.27	14.41
2777	NASDAQ	PID	Mon, Sep 26, 2016	14.46	14.47	14.38	14.39
2776	NASDAQ	PID	Fri, Sep 23, 2016	14.56	14.59	14.48	14.49
2775	NASDAQ	PID	Thu, Sep 22, 2016	14.62	14.69	14.62	14.62
2774	NASDAQ	PID	Wed, Sep 21, 2016	14.28	14.44	14.24	14.42
2773	NASDAQ	PID	Tue, Sep 20, 2016	14.30	14.30	14.20	14.21
2772	NASDAQ	PID	Mon, Sep 19, 2016	14.30	14.34	14.20	14.21
2771	NASDAQ	PID	Fri, Sep 16, 2016	14.20	14.20	14.11	14.15
2770	NASDAQ	PID	Thu, Sep 15, 2016	14.29	14.51	14.29	14.28
2769	NASDAQ	PID	Wed, Sep 14, 2016	14.32	14.44	14.26	14.29
2768	NASDAQ	PID	Tue, Sep 13, 2016	14.53	14.53	14.24	14.29
2767	NASDAQ	PID	Mon, Sep 12, 2016	14.55	14.73	14.50	14.70
2766	NASDAQ	PID	Fri, Sep 9, 2016	14.87	14.87	14.64	14.65
2765	NASDAQ	PID	Thu, Sep 8, 2016	14.91	15.00	14.87	14.96
2764	NASDAQ	PID	Wed, Sep 7, 2016	14.95	14.95	14.88	14.91
2763	NASDAQ	PID	Tue, Sep 6, 2016	14.89	14.94	14.83	14.92
2762	NASDAQ	PID	Fri, Sep 2, 2016	14.73	14.80	14.70	14.78
2761	NASDAQ	PID	Thu, Sep 1, 2016	14.55	14.57	14.47	14.57
2760	NASDAQ	PID	Wed, Aug 31, 2016	14.58	14.59	14.48	14.53
2759	NASDAQ	PID	Tue, Aug 30, 2016	14.62	14.74	14.60	14.63
2758	NASDAQ	PID	Mon, Aug 29, 2016	14.54	14.62	14.53	14.60
2757	NASDAQ	PID	Fri, Aug 26, 2016	14.72	14.84	14.51	14.57
2756	NASDAQ	PID	Thu, Aug 25, 2016	14.65	14.69	14.62	14.66
2755	NASDAQ	PID	Wed, Aug 24, 2016	14.75	14.79	14.64	14.66
2754	NASDAQ	PID	Tue, Aug 23, 2016	14.76	14.84	14.76	14.78
2753	NASDAQ	PID	Mon, Aug 22, 2016	14.63	14.67	14.56	14.65
2752	NASDAQ	PID	Fri, Aug 19, 2016	14.75	14.75	14.63	14.73
2751	NASDAQ	PID	Thu, Aug 18, 2016	14.73	14.84	14.73	14.82
2750	NASDAQ	PID	Wed, Aug 17, 2016	14.62	14.68	14.54	14.67
2749	NASDAQ	PID	Tue, Aug 16, 2016	14.74	14.74	14.65	14.65
2748	NASDAQ	PID	Mon, Aug 15, 2016	14.59	14.70	14.59	14.68
2747	NASDAQ	PID	Fri, Aug 12, 2016	14.63	14.63	14.51	14.54
2746	NASDAQ	PID	Thu, Aug 11, 2016	14.55	14.64	14.53	14.61
2745	NASDAQ	PID	Wed, Aug 10, 2016	14.57	14.59	14.48	14.48
2744	NASDAQ	PID	Tue, Aug 9, 2016	14.47	14.54	14.47	14.50
2743	NASDAQ	PID	Mon, Aug 8, 2016	14.37	14.47	14.37	14.45
2742	NASDAQ	PID	Fri, Aug 5, 2016	14.25	14.35	14.19	14.34
2741	NASDAQ	PID	Thu, Aug 4, 2016	14.13	14.23	14.11	14.21
2740	NASDAQ	PID	Wed, Aug 3, 2016	14.05	14.15	14.00	14.13
2739	NASDAQ	PID	Tue, Aug 2, 2016	14.14	14.18	13.96	14.05
2738	NASDAQ	PID	Mon, Aug 1, 2016	14.25	14.25	14.07	14.09
2737	NASDAQ	PID	Fri, Jul 29, 2016	14.18	14.30	14.11	14.27
2736	NASDAQ	PID	Thu, Jul 28, 2016	14.30	14.30	14.17	14.19
2735	NASDAQ	PID	Wed, Jul 27, 2016	14.35	14.40	14.20	14.30
2734	NASDAQ	PID	Tue, Jul 26, 2016	14.27	14.33	14.24	14.32
2733	NASDAQ	PID	Mon, Jul 25, 2016	14.28	14.32	14.19	14.22
2732	NASDAQ	PID	Fri, Jul 22, 2016	14.38	14.39	14.29	14.34
2731	NASDAQ	PID	Thu, Jul 21, 2016	14.39	14.50	14.35	14.36
2730	NASDAQ	PID	Wed, Jul 20, 2016	14.28	14.41	14.26	14.36
2729	NASDAQ	PID	Tue, Jul 19, 2016	14.37	14.38	14.25	14.29
2728	NASDAQ	PID	Mon, Jul 18, 2016	14.41	14.50	14.35	14.48
2727	NASDAQ	PID	Fri, Jul 15, 2016	14.48	14.48	14.38	14.43
2726	NASDAQ	PID	Thu, Jul 14, 2016	14.51	14.56	14.46	14.50
2725	NASDAQ	PID	Wed, Jul 13, 2016	14.47	14.49	14.32	14.39
2724	NASDAQ	PID	Tue, Jul 12, 2016	14.24	14.45	14.24	14.41
2723	NASDAQ	PID	Mon, Jul 11, 2016	14.04	14.15	14.04	14.11
2722	NASDAQ	PID	Fri, Jul 8, 2016	13.88	13.99	13.88	13.96
2721	NASDAQ	PID	Thu, Jul 7, 2016	13.97	14.01	13.71	13.78
2720	NASDAQ	PID	Wed, Jul 6, 2016	13.72	13.90	13.66	13.89
2719	NASDAQ	PID	Tue, Jul 5, 2016	14.01	14.03	13.82	13.86
2718	NASDAQ	PID	Fri, Jul 1, 2016	14.12	14.17	14.09	14.14
2717	NASDAQ	PID	Thu, Jun 30, 2016	13.98	14.08	13.87	14.08
2716	NASDAQ	PID	Wed, Jun 29, 2016	13.79	13.94	13.78	13.92
2715	NASDAQ	PID	Tue, Jun 28, 2016	13.51	13.63	13.45	13.60
2714	NASDAQ	PID	Mon, Jun 27, 2016	13.48	13.48	13.14	13.21
2713	NASDAQ	PID	Fri, Jun 24, 2016	13.58	13.90	13.56	13.66
2712	NASDAQ	PID	Thu, Jun 23, 2016	14.35	14.44	14.30	14.43
2711	NASDAQ	PID	Wed, Jun 22, 2016	14.19	14.23	14.08	14.08
2710	NASDAQ	PID	Tue, Jun 21, 2016	14.06	14.19	13.98	14.11
2709	NASDAQ	PID	Mon, Jun 20, 2016	14.08	14.14	14.04	14.04
2708	NASDAQ	PID	Fri, Jun 17, 2016	13.61	13.83	13.61	13.79
2707	NASDAQ	PID	Thu, Jun 16, 2016	13.58	13.68	13.33	13.43
2706	NASDAQ	PID	Wed, Jun 15, 2016	13.65	13.78	13.61	13.70
2705	NASDAQ	PID	Tue, Jun 14, 2016	13.73	13.79	13.50	13.57
2704	NASDAQ	PID	Mon, Jun 13, 2016	13.97	14.03	13.82	13.84
2703	NASDAQ	PID	Fri, Jun 10, 2016	14.31	14.31	14.02	14.08
2702	NASDAQ	PID	Thu, Jun 9, 2016	14.62	14.66	14.50	14.53
2701	NASDAQ	PID	Wed, Jun 8, 2016	14.84	14.90	14.77	14.80
2700	NASDAQ	PID	Tue, Jun 7, 2016	14.72	14.77	14.70	14.71
2699	NASDAQ	PID	Mon, Jun 6, 2016	14.47	14.67	14.47	14.66
2698	NASDAQ	PID	Fri, Jun 3, 2016	14.36	14.41	14.27	14.39
2697	NASDAQ	PID	Thu, Jun 2, 2016	14.17	14.29	14.14	14.27
2696	NASDAQ	PID	Wed, Jun 1, 2016	14.17	14.25	14.07	14.25
2695	NASDAQ	PID	Tue, May 31, 2016	14.38	14.50	14.26	14.29
2694	NASDAQ	PID	Fri, May 27, 2016	14.43	14.44	14.36	14.41
2693	NASDAQ	PID	Thu, May 26, 2016	14.54	14.59	14.41	14.44
2692	NASDAQ	PID	Wed, May 25, 2016	14.27	14.48	14.27	14.44
2691	NASDAQ	PID	Tue, May 24, 2016	14.16	14.22	14.09	14.15
2690	NASDAQ	PID	Mon, May 23, 2016	14.08	14.16	14.01	14.06
2689	NASDAQ	PID	Fri, May 20, 2016	14.10	14.24	14.10	14.14
2688	NASDAQ	PID	Thu, May 19, 2016	13.97	14.12	13.81	14.07
2687	NASDAQ	PID	Wed, May 18, 2016	14.17	14.29	14.05	14.11
2686	NASDAQ	PID	Tue, May 17, 2016	14.23	14.36	14.14	14.24
2685	NASDAQ	PID	Mon, May 16, 2016	14.04	14.24	14.04	14.20
2684	NASDAQ	PID	Fri, May 13, 2016	14.06	14.12	13.91	13.94
2683	NASDAQ	PID	Thu, May 12, 2016	14.33	14.41	14.07	14.13
2682	NASDAQ	PID	Wed, May 11, 2016	14.12	14.33	14.00	14.20
2681	NASDAQ	PID	Tue, May 10, 2016	13.89	14.16	13.89	14.15
2680	NASDAQ	PID	Mon, May 9, 2016	13.92	13.92	13.68	13.84
2679	NASDAQ	PID	Fri, May 6, 2016	13.84	14.06	13.83	13.99
2678	NASDAQ	PID	Thu, May 5, 2016	14.08	14.17	13.89	13.94
2677	NASDAQ	PID	Wed, May 4, 2016	14.07	14.18	13.91	13.97
2676	NASDAQ	PID	Tue, May 3, 2016	14.40	14.42	14.17	14.25
2675	NASDAQ	PID	Mon, May 2, 2016	14.66	14.66	14.49	14.58
2674	NASDAQ	PID	Fri, Apr 29, 2016	14.72	14.81	14.54	14.64
2673	NASDAQ	PID	Thu, Apr 28, 2016	14.75	14.88	14.66	14.69
2672	NASDAQ	PID	Wed, Apr 27, 2016	14.77	14.87	14.68	14.84
2671	NASDAQ	PID	Tue, Apr 26, 2016	14.79	14.83	14.73	14.81
2670	NASDAQ	PID	Mon, Apr 25, 2016	14.78	14.82	14.63	14.68
2669	NASDAQ	PID	Fri, Apr 22, 2016	14.82	14.97	14.79	14.88
2668	NASDAQ	PID	Thu, Apr 21, 2016	14.98	15.01	14.77	14.83
2667	NASDAQ	PID	Wed, Apr 20, 2016	14.88	15.08	14.87	14.98
2666	NASDAQ	PID	Tue, Apr 19, 2016	14.62	14.90	14.62	14.90
2665	NASDAQ	PID	Mon, Apr 18, 2016	14.19	14.51	14.15	14.46
2664	NASDAQ	PID	Fri, Apr 15, 2016	14.34	14.40	14.26	14.31
2663	NASDAQ	PID	Thu, Apr 14, 2016	14.41	14.44	14.32	14.38
2662	NASDAQ	PID	Wed, Apr 13, 2016	14.25	14.39	14.25	14.37
2661	NASDAQ	PID	Tue, Apr 12, 2016	13.82	14.13	13.80	14.07
2660	NASDAQ	PID	Mon, Apr 11, 2016	13.75	13.88	13.72	13.72
2659	NASDAQ	PID	Fri, Apr 8, 2016	13.50	13.71	13.50	13.62
2658	NASDAQ	PID	Thu, Apr 7, 2016	13.38	13.44	13.25	13.29
2657	NASDAQ	PID	Wed, Apr 6, 2016	13.32	13.50	13.22	13.49
2656	NASDAQ	PID	Tue, Apr 5, 2016	13.54	13.54	13.54	13.31
2655	NASDAQ	PID	Mon, Apr 4, 2016	13.72	13.74	13.53	13.54
2654	NASDAQ	PID	Fri, Apr 1, 2016	13.61	13.70	13.54	13.70
2653	NASDAQ	PID	Thu, Mar 31, 2016	13.90	13.98	13.87	13.86
2652	NASDAQ	PID	Wed, Mar 30, 2016	13.88	14.07	13.88	13.93
2651	NASDAQ	PID	Tue, Mar 29, 2016	13.50	13.73	13.39	13.72
2650	NASDAQ	PID	Mon, Mar 28, 2016	13.60	13.65	13.51	13.62
2649	NASDAQ	PID	Thu, Mar 24, 2016	13.59	13.59	13.59	13.61
2648	NASDAQ	PID	Wed, Mar 23, 2016	13.86	13.87	13.59	13.59
2647	NASDAQ	PID	Tue, Mar 22, 2016	13.88	13.99	13.85	13.96
2646	NASDAQ	PID	Mon, Mar 21, 2016	14.06	14.19	13.98	14.03
2645	NASDAQ	PID	Fri, Mar 18, 2016	14.25	14.28	14.08	14.15
2644	NASDAQ	PID	Thu, Mar 17, 2016	14.00	14.22	13.98	14.14
2643	NASDAQ	PID	Wed, Mar 16, 2016	13.53	13.86	13.53	13.86
2642	NASDAQ	PID	Tue, Mar 15, 2016	13.76	13.76	13.76	13.57
2641	NASDAQ	PID	Mon, Mar 14, 2016	13.75	13.80	13.64	13.78
2640	NASDAQ	PID	Fri, Mar 11, 2016	13.54	13.54	13.54	13.82
2639	NASDAQ	PID	Thu, Mar 10, 2016	13.61	13.61	13.61	13.54
2638	NASDAQ	PID	Wed, Mar 9, 2016	13.60	13.68	13.48	13.61
2637	NASDAQ	PID	Tue, Mar 8, 2016	13.75	13.75	13.48	13.49
2636	NASDAQ	PID	Mon, Mar 7, 2016	13.58	13.90	13.58	13.89
2635	NASDAQ	PID	Fri, Mar 4, 2016	13.48	13.74	13.46	13.65
2634	NASDAQ	PID	Thu, Mar 3, 2016	13.19	13.19	13.19	13.37
2633	NASDAQ	PID	Wed, Mar 2, 2016	12.92	13.19	12.90	13.19
2632	NASDAQ	PID	Tue, Mar 1, 2016	12.78	12.95	12.73	12.92
2631	NASDAQ	PID	Mon, Feb 29, 2016	12.57	12.71	12.56	12.62
2630	NASDAQ	PID	Fri, Feb 26, 2016	12.55	12.61	12.45	12.50
2629	NASDAQ	PID	Thu, Feb 25, 2016	12.34	12.43	12.24	12.43
2628	NASDAQ	PID	Wed, Feb 24, 2016	12.14	12.36	12.00	12.33
2627	NASDAQ	PID	Tue, Feb 23, 2016	12.60	12.61	12.41	12.41
2626	NASDAQ	PID	Mon, Feb 22, 2016	12.59	12.75	12.59	12.74
2625	NASDAQ	PID	Fri, Feb 19, 2016	12.42	12.44	12.32	12.42
2624	NASDAQ	PID	Thu, Feb 18, 2016	12.65	12.65	12.51	12.55
2623	NASDAQ	PID	Wed, Feb 17, 2016	12.38	12.62	12.38	12.59
2622	NASDAQ	PID	Tue, Feb 16, 2016	12.15	12.23	12.05	12.20
2621	NASDAQ	PID	Fri, Feb 12, 2016	11.78	12.03	11.78	12.02
2620	NASDAQ	PID	Thu, Feb 11, 2016	11.69	11.75	11.48	11.63
2619	NASDAQ	PID	Wed, Feb 10, 2016	11.98	12.09	11.88	11.88
2618	NASDAQ	PID	Tue, Feb 9, 2016	12.02	12.12	11.86	11.97
2617	NASDAQ	PID	Mon, Feb 8, 2016	12.34	12.34	12.12	12.26
2616	NASDAQ	PID	Fri, Feb 5, 2016	12.61	12.66	12.48	12.53
2615	NASDAQ	PID	Thu, Feb 4, 2016	12.59	12.84	12.58	12.68
2614	NASDAQ	PID	Wed, Feb 3, 2016	12.36	12.54	12.08	12.53
2613	NASDAQ	PID	Tue, Feb 2, 2016	12.34	12.34	12.14	12.19
2612	NASDAQ	PID	Mon, Feb 1, 2016	12.54	12.65	12.41	12.62
2611	NASDAQ	PID	Fri, Jan 29, 2016	12.42	12.68	12.42	12.68
2610	NASDAQ	PID	Thu, Jan 28, 2016	12.47	12.50	12.26	12.38
2609	NASDAQ	PID	Wed, Jan 27, 2016	12.18	12.39	12.08	12.18
2608	NASDAQ	PID	Tue, Jan 26, 2016	12.03	12.27	11.98	12.23
2607	NASDAQ	PID	Mon, Jan 25, 2016	12.10	12.13	11.89	11.90
2606	NASDAQ	PID	Fri, Jan 22, 2016	12.10	12.30	12.08	12.22
2605	NASDAQ	PID	Thu, Jan 21, 2016	11.50	11.88	11.42	11.79
2604	NASDAQ	PID	Wed, Jan 20, 2016	11.42	11.53	11.08	11.44
2603	NASDAQ	PID	Tue, Jan 19, 2016	11.92	11.95	11.57	11.69
2602	NASDAQ	PID	Fri, Jan 15, 2016	11.90	11.90	11.63	11.80
2601	NASDAQ	PID	Thu, Jan 14, 2016	12.12	12.38	11.97	12.32
2600	NASDAQ	PID	Wed, Jan 13, 2016	12.37	12.42	11.96	12.01
2599	NASDAQ	PID	Tue, Jan 12, 2016	12.38	12.41	12.05	12.24
2598	NASDAQ	PID	Mon, Jan 11, 2016	12.49	12.49	12.16	12.29
2597	NASDAQ	PID	Fri, Jan 8, 2016	12.66	12.67	12.40	12.41
2596	NASDAQ	PID	Thu, Jan 7, 2016	12.66	12.78	12.56	12.57
2595	NASDAQ	PID	Wed, Jan 6, 2016	13.04	13.12	12.96	13.02
2594	NASDAQ	PID	Tue, Jan 5, 2016	13.48	13.48	13.28	13.37
2593	NASDAQ	PID	Mon, Jan 4, 2016	13.38	13.47	13.23	13.47
2592	NASDAQ	PID	Thu, Dec 31, 2015	13.58	13.64	13.55	13.58
2591	NASDAQ	PID	Wed, Dec 30, 2015	13.75	13.76	13.62	13.64
2590	NASDAQ	PID	Tue, Dec 29, 2015	13.81	13.86	13.74	13.81
2589	NASDAQ	PID	Mon, Dec 28, 2015	13.82	13.82	13.67	13.70
2588	NASDAQ	PID	Thu, Dec 24, 2015	13.83	13.92	13.83	13.88
2587	NASDAQ	PID	Wed, Dec 23, 2015	13.62	13.85	13.62	13.84
2586	NASDAQ	PID	Tue, Dec 22, 2015	13.25	13.45	13.23	13.42
2585	NASDAQ	PID	Mon, Dec 21, 2015	13.22	13.33	13.13	13.20
2584	NASDAQ	PID	Fri, Dec 18, 2015	13.14	13.22	13.09	13.13
2583	NASDAQ	PID	Thu, Dec 17, 2015	13.78	13.78	13.35	13.36
2582	NASDAQ	PID	Wed, Dec 16, 2015	13.87	13.99	13.79	13.99
2581	NASDAQ	PID	Tue, Dec 15, 2015	13.68	13.86	13.68	13.79
2580	NASDAQ	PID	Mon, Dec 14, 2015	13.64	13.67	13.46	13.59
2579	NASDAQ	PID	Fri, Dec 11, 2015	13.84	13.84	13.62	13.63
2578	NASDAQ	PID	Thu, Dec 10, 2015	13.97	14.11	13.97	13.98
2577	NASDAQ	PID	Wed, Dec 9, 2015	13.96	14.20	13.89	13.99
2576	NASDAQ	PID	Tue, Dec 8, 2015	13.92	14.00	13.87	13.91
2575	NASDAQ	PID	Mon, Dec 7, 2015	14.40	14.40	14.07	14.13
2574	NASDAQ	PID	Fri, Dec 4, 2015	14.49	14.55	14.39	14.52
2573	NASDAQ	PID	Thu, Dec 3, 2015	14.76	14.76	14.48	14.56
2572	NASDAQ	PID	Wed, Dec 2, 2015	14.89	14.90	14.64	14.69
2571	NASDAQ	PID	Tue, Dec 1, 2015	14.92	14.97	14.88	14.94
2570	NASDAQ	PID	Mon, Nov 30, 2015	14.89	14.94	14.87	14.87
2569	NASDAQ	PID	Fri, Nov 27, 2015	14.93	14.95	14.88	14.88
2568	NASDAQ	PID	Wed, Nov 25, 2015	14.98	15.01	14.91	14.95
2567	NASDAQ	PID	Tue, Nov 24, 2015	14.86	15.04	14.85	14.98
2566	NASDAQ	PID	Mon, Nov 23, 2015	14.93	15.02	14.91	14.92
2565	NASDAQ	PID	Fri, Nov 20, 2015	15.06	15.13	14.95	14.97
2564	NASDAQ	PID	Thu, Nov 19, 2015	15.04	15.08	14.96	14.98
2563	NASDAQ	PID	Wed, Nov 18, 2015	14.88	15.03	14.86	15.03
2562	NASDAQ	PID	Tue, Nov 17, 2015	14.90	14.94	14.79	14.82
2561	NASDAQ	PID	Mon, Nov 16, 2015	14.64	14.85	14.62	14.83
2560	NASDAQ	PID	Fri, Nov 13, 2015	14.62	14.71	14.53	14.61
2559	NASDAQ	PID	Thu, Nov 12, 2015	14.85	14.88	14.68	14.68
2558	NASDAQ	PID	Wed, Nov 11, 2015	15.16	15.17	14.98	14.99
2557	NASDAQ	PID	Tue, Nov 10, 2015	15.08	15.12	15.02	15.08
2556	NASDAQ	PID	Mon, Nov 9, 2015	15.26	15.32	15.10	15.14
2555	NASDAQ	PID	Fri, Nov 6, 2015	15.32	15.34	15.20	15.27
2554	NASDAQ	PID	Thu, Nov 5, 2015	15.48	15.55	15.37	15.43
2553	NASDAQ	PID	Wed, Nov 4, 2015	15.77	15.78	15.54	15.60
2552	NASDAQ	PID	Tue, Nov 3, 2015	15.64	15.75	15.60	15.68
2551	NASDAQ	PID	Mon, Nov 2, 2015	15.55	15.75	15.53	15.74
2550	NASDAQ	PID	Fri, Oct 30, 2015	15.56	15.62	15.50	15.51
2549	NASDAQ	PID	Thu, Oct 29, 2015	15.52	15.66	15.51	15.53
2548	NASDAQ	PID	Wed, Oct 28, 2015	15.45	15.75	15.43	15.66
2547	NASDAQ	PID	Tue, Oct 27, 2015	15.53	15.53	15.35	15.41
2546	NASDAQ	PID	Mon, Oct 26, 2015	15.80	15.81	15.64	15.67
2545	NASDAQ	PID	Fri, Oct 23, 2015	15.83	15.88	15.75	15.81
2544	NASDAQ	PID	Thu, Oct 22, 2015	15.63	15.81	15.63	15.76
2543	NASDAQ	PID	Wed, Oct 21, 2015	15.69	15.69	15.53	15.54
2542	NASDAQ	PID	Tue, Oct 20, 2015	15.58	15.77	15.58	15.70
2541	NASDAQ	PID	Mon, Oct 19, 2015	15.66	15.68	15.58	15.62
2540	NASDAQ	PID	Fri, Oct 16, 2015	15.76	15.79	15.66	15.78
2539	NASDAQ	PID	Thu, Oct 15, 2015	15.64	15.78	15.56	15.76
2538	NASDAQ	PID	Wed, Oct 14, 2015	15.59	15.66	15.54	15.61
2537	NASDAQ	PID	Tue, Oct 13, 2015	15.59	15.73	15.50	15.51
2536	NASDAQ	PID	Mon, Oct 12, 2015	15.88	15.88	15.71	15.75
2535	NASDAQ	PID	Fri, Oct 9, 2015	15.87	15.98	15.85	15.88
2534	NASDAQ	PID	Thu, Oct 8, 2015	15.63	15.85	15.58	15.83
2533	NASDAQ	PID	Wed, Oct 7, 2015	15.49	15.67	15.39	15.61
2532	NASDAQ	PID	Tue, Oct 6, 2015	15.20	15.38	15.15	15.31
2531	NASDAQ	PID	Mon, Oct 5, 2015	14.87	15.24	14.87	15.20
2530	NASDAQ	PID	Fri, Oct 2, 2015	14.45	14.79	14.39	14.79
2529	NASDAQ	PID	Thu, Oct 1, 2015	14.60	14.66	14.35	14.47
2528	NASDAQ	PID	Wed, Sep 30, 2015	14.30	14.46	14.29	14.45
2527	NASDAQ	PID	Tue, Sep 29, 2015	14.15	14.27	14.10	14.17
2526	NASDAQ	PID	Mon, Sep 28, 2015	14.44	14.44	14.14	14.15
2525	NASDAQ	PID	Fri, Sep 25, 2015	14.64	14.71	14.47	14.53
2524	NASDAQ	PID	Thu, Sep 24, 2015	14.47	14.60	14.34	14.55
2523	NASDAQ	PID	Wed, Sep 23, 2015	14.76	14.81	14.52	14.52
2522	NASDAQ	PID	Tue, Sep 22, 2015	14.87	14.87	14.63	14.71
2521	NASDAQ	PID	Mon, Sep 21, 2015	15.05	15.13	15.02	15.08
2520	NASDAQ	PID	Fri, Sep 18, 2015	15.22	15.25	15.02	15.04
2519	NASDAQ	PID	Thu, Sep 17, 2015	15.50	15.71	15.39	15.51
2518	NASDAQ	PID	Wed, Sep 16, 2015	15.32	15.50	15.32	15.50
2517	NASDAQ	PID	Tue, Sep 15, 2015	15.08	15.21	15.05	15.20
2516	NASDAQ	PID	Mon, Sep 14, 2015	15.10	15.13	15.00	15.08
2515	NASDAQ	PID	Fri, Sep 11, 2015	15.14	15.16	15.00	15.12
2514	NASDAQ	PID	Thu, Sep 10, 2015	15.07	15.28	15.05	15.20
2513	NASDAQ	PID	Wed, Sep 9, 2015	15.37	15.43	15.06	15.07
2512	NASDAQ	PID	Tue, Sep 8, 2015	15.14	15.22	15.12	15.21
2511	NASDAQ	PID	Fri, Sep 4, 2015	14.97	14.99	14.85	14.89
2510	NASDAQ	PID	Thu, Sep 3, 2015	15.16	15.38	15.15	15.20
2509	NASDAQ	PID	Wed, Sep 2, 2015	15.15	15.21	14.97	15.12
2508	NASDAQ	PID	Tue, Sep 1, 2015	15.29	15.29	14.92	14.98
2507	NASDAQ	PID	Mon, Aug 31, 2015	15.42	15.62	15.27	15.59
2506	NASDAQ	PID	Fri, Aug 28, 2015	15.34	15.59	15.34	15.55
2505	NASDAQ	PID	Thu, Aug 27, 2015	15.07	15.46	15.07	15.42
2504	NASDAQ	PID	Wed, Aug 26, 2015	14.90	14.95	14.61	14.91
2503	NASDAQ	PID	Tue, Aug 25, 2015	15.10	15.13	14.58	14.59
2502	NASDAQ	PID	Mon, Aug 24, 2015	14.46	15.00	14.00	14.53
2501	NASDAQ	PID	Fri, Aug 21, 2015	15.49	15.52	15.21	15.21
2500	NASDAQ	PID	Thu, Aug 20, 2015	15.78	15.78	15.58	15.59
2499	NASDAQ	PID	Wed, Aug 19, 2015	16.04	16.06	15.78	15.87
2498	NASDAQ	PID	Tue, Aug 18, 2015	16.10	16.14	16.07	16.10
2497	NASDAQ	PID	Mon, Aug 17, 2015	16.14	16.19	16.05	16.17
2496	NASDAQ	PID	Fri, Aug 14, 2015	16.25	16.30	16.19	16.23
2495	NASDAQ	PID	Thu, Aug 13, 2015	16.33	16.33	16.21	16.23
2494	NASDAQ	PID	Wed, Aug 12, 2015	16.18	16.41	16.17	16.40
2493	NASDAQ	PID	Tue, Aug 11, 2015	16.37	16.37	16.23	16.32
2492	NASDAQ	PID	Mon, Aug 10, 2015	16.31	16.58	16.30	16.56
2491	NASDAQ	PID	Fri, Aug 7, 2015	16.30	16.41	16.27	16.31
2490	NASDAQ	PID	Thu, Aug 6, 2015	16.28	16.38	16.24	16.36
2489	NASDAQ	PID	Wed, Aug 5, 2015	16.45	16.53	16.30	16.30
2488	NASDAQ	PID	Tue, Aug 4, 2015	16.45	16.52	16.30	16.32
2487	NASDAQ	PID	Mon, Aug 3, 2015	16.49	16.53	16.33	16.37
2486	NASDAQ	PID	Fri, Jul 31, 2015	16.62	16.66	16.52	16.53
2485	NASDAQ	PID	Thu, Jul 30, 2015	16.54	16.55	16.46	16.53
2484	NASDAQ	PID	Wed, Jul 29, 2015	16.36	16.63	16.34	16.57
2483	NASDAQ	PID	Tue, Jul 28, 2015	16.20	16.38	16.14	16.35
2482	NASDAQ	PID	Mon, Jul 27, 2015	16.21	16.25	16.08	16.10
2481	NASDAQ	PID	Fri, Jul 24, 2015	16.42	16.42	16.25	16.28
2480	NASDAQ	PID	Thu, Jul 23, 2015	16.54	16.58	16.42	16.46
2479	NASDAQ	PID	Wed, Jul 22, 2015	16.67	16.68	16.54	16.56
2478	NASDAQ	PID	Tue, Jul 21, 2015	16.78	16.90	16.73	16.74
2477	NASDAQ	PID	Mon, Jul 20, 2015	16.95	16.97	16.79	16.79
2476	NASDAQ	PID	Fri, Jul 17, 2015	17.05	17.06	16.93	16.99
2475	NASDAQ	PID	Thu, Jul 16, 2015	17.07	17.15	17.05	17.10
2474	NASDAQ	PID	Wed, Jul 15, 2015	17.05	17.09	16.95	17.00
2473	NASDAQ	PID	Tue, Jul 14, 2015	17.01	17.10	17.00	17.09
2472	NASDAQ	PID	Mon, Jul 13, 2015	16.91	17.05	16.91	17.02
2471	NASDAQ	PID	Fri, Jul 10, 2015	16.82	16.92	16.80	16.89
2470	NASDAQ	PID	Thu, Jul 9, 2015	16.61	16.73	16.52	16.52
2469	NASDAQ	PID	Wed, Jul 8, 2015	16.59	16.61	16.36	16.41
2468	NASDAQ	PID	Tue, Jul 7, 2015	16.69	16.79	16.43	16.79
2467	NASDAQ	PID	Mon, Jul 6, 2015	16.80	16.90	16.60	16.82
2466	NASDAQ	PID	Thu, Jul 2, 2015	17.04	17.11	17.02	17.05
2465	NASDAQ	PID	Wed, Jul 1, 2015	17.15	17.16	16.98	17.01
2464	NASDAQ	PID	Tue, Jun 30, 2015	17.20	17.22	16.99	17.09
2463	NASDAQ	PID	Mon, Jun 29, 2015	17.32	17.32	17.05	17.05
2462	NASDAQ	PID	Fri, Jun 26, 2015	17.50	17.53	17.44	17.53
2461	NASDAQ	PID	Thu, Jun 25, 2015	17.66	17.66	17.51	17.54
2460	NASDAQ	PID	Wed, Jun 24, 2015	17.70	17.75	17.61	17.63
2459	NASDAQ	PID	Tue, Jun 23, 2015	17.65	17.77	17.65	17.75
2458	NASDAQ	PID	Mon, Jun 22, 2015	17.60	17.70	17.58	17.65
2457	NASDAQ	PID	Fri, Jun 19, 2015	17.57	17.57	17.42	17.43
2456	NASDAQ	PID	Thu, Jun 18, 2015	17.80	17.89	17.76	17.83
2455	NASDAQ	PID	Wed, Jun 17, 2015	17.70	17.78	17.61	17.75
2454	NASDAQ	PID	Tue, Jun 16, 2015	17.61	17.71	17.60	17.71
2453	NASDAQ	PID	Mon, Jun 15, 2015	17.59	17.64	17.55	17.62
2452	NASDAQ	PID	Fri, Jun 12, 2015	17.74	17.81	17.69	17.75
2451	NASDAQ	PID	Thu, Jun 11, 2015	17.84	17.87	17.74	17.86
2450	NASDAQ	PID	Wed, Jun 10, 2015	17.80	17.95	17.80	17.87
2449	NASDAQ	PID	Tue, Jun 9, 2015	17.58	17.66	17.54	17.58
2448	NASDAQ	PID	Mon, Jun 8, 2015	17.60	17.61	17.51	17.55
2447	NASDAQ	PID	Fri, Jun 5, 2015	17.50	17.65	17.45	17.63
2446	NASDAQ	PID	Thu, Jun 4, 2015	17.84	17.84	17.63	17.65
2445	NASDAQ	PID	Wed, Jun 3, 2015	17.93	18.02	17.89	17.92
2444	NASDAQ	PID	Tue, Jun 2, 2015	17.82	18.02	17.82	17.96
2443	NASDAQ	PID	Mon, Jun 1, 2015	17.87	17.92	17.72	17.76
2442	NASDAQ	PID	Fri, May 29, 2015	18.00	18.02	17.85	17.88
2441	NASDAQ	PID	Thu, May 28, 2015	18.06	18.08	17.95	18.08
2440	NASDAQ	PID	Wed, May 27, 2015	18.03	18.14	18.01	18.13
2439	NASDAQ	PID	Tue, May 26, 2015	18.30	18.30	18.02	18.05
2438	NASDAQ	PID	Fri, May 22, 2015	18.46	18.46	18.39	18.41
2437	NASDAQ	PID	Thu, May 21, 2015	18.42	18.50	18.37	18.48
2436	NASDAQ	PID	Wed, May 20, 2015	18.34	18.41	18.32	18.37
2435	NASDAQ	PID	Tue, May 19, 2015	18.37	18.38	18.27	18.35
2434	NASDAQ	PID	Mon, May 18, 2015	18.54	18.56	18.46	18.50
2433	NASDAQ	PID	Fri, May 15, 2015	18.57	18.64	18.49	18.62
2432	NASDAQ	PID	Thu, May 14, 2015	18.66	18.72	18.58	18.64
2431	NASDAQ	PID	Wed, May 13, 2015	18.58	18.63	18.50	18.55
2430	NASDAQ	PID	Tue, May 12, 2015	18.40	18.54	18.40	18.51
2429	NASDAQ	PID	Mon, May 11, 2015	18.52	18.57	18.45	18.48
2428	NASDAQ	PID	Fri, May 8, 2015	18.45	18.57	18.41	18.54
2427	NASDAQ	PID	Thu, May 7, 2015	18.35	18.35	18.14	18.26
2426	NASDAQ	PID	Wed, May 6, 2015	18.53	18.58	18.34	18.38
2425	NASDAQ	PID	Tue, May 5, 2015	18.57	18.61	18.41	18.42
2424	NASDAQ	PID	Mon, May 4, 2015	18.59	18.60	18.50	18.53
2423	NASDAQ	PID	Fri, May 1, 2015	18.52	18.56	18.42	18.56
2422	NASDAQ	PID	Thu, Apr 30, 2015	18.51	18.51	18.34	18.42
2421	NASDAQ	PID	Wed, Apr 29, 2015	18.53	18.59	18.45	18.53
2420	NASDAQ	PID	Tue, Apr 28, 2015	18.50	18.58	18.46	18.57
2419	NASDAQ	PID	Mon, Apr 27, 2015	18.60	18.61	18.50	18.53
2418	NASDAQ	PID	Fri, Apr 24, 2015	18.60	18.60	18.50	18.55
2417	NASDAQ	PID	Thu, Apr 23, 2015	18.24	18.50	18.21	18.49
2416	NASDAQ	PID	Wed, Apr 22, 2015	18.20	18.27	18.11	18.26
2415	NASDAQ	PID	Tue, Apr 21, 2015	18.27	18.31	18.16	18.20
2414	NASDAQ	PID	Mon, Apr 20, 2015	18.29	18.33	18.22	18.22
2413	NASDAQ	PID	Fri, Apr 17, 2015	18.28	18.32	18.13	18.23
2412	NASDAQ	PID	Thu, Apr 16, 2015	18.50	18.54	18.36	18.44
2411	NASDAQ	PID	Wed, Apr 15, 2015	18.31	18.50	18.29	18.50
2410	NASDAQ	PID	Tue, Apr 14, 2015	18.16	18.25	18.10	18.21
2409	NASDAQ	PID	Mon, Apr 13, 2015	18.11	18.14	18.00	18.02
2408	NASDAQ	PID	Fri, Apr 10, 2015	18.05	18.13	18.03	18.09
2407	NASDAQ	PID	Thu, Apr 9, 2015	17.98	18.09	17.97	18.09
2406	NASDAQ	PID	Wed, Apr 8, 2015	18.05	18.09	17.90	17.97
2405	NASDAQ	PID	Tue, Apr 7, 2015	18.00	18.15	17.97	17.99
2404	NASDAQ	PID	Mon, Apr 6, 2015	17.72	18.02	17.72	17.95
2403	NASDAQ	PID	Thu, Apr 2, 2015	17.60	17.75	17.59	17.73
2402	NASDAQ	PID	Wed, Apr 1, 2015	17.50	17.58	17.47	17.56
2401	NASDAQ	PID	Tue, Mar 31, 2015	17.42	17.49	17.36	17.44
2400	NASDAQ	PID	Mon, Mar 30, 2015	17.53	17.62	17.49	17.58
2399	NASDAQ	PID	Fri, Mar 27, 2015	17.56	17.56	17.45	17.48
2398	NASDAQ	PID	Thu, Mar 26, 2015	17.64	17.67	17.52	17.60
2397	NASDAQ	PID	Wed, Mar 25, 2015	17.80	17.84	17.65	17.65
2396	NASDAQ	PID	Tue, Mar 24, 2015	17.73	17.80	17.72	17.75
2395	NASDAQ	PID	Mon, Mar 23, 2015	17.92	17.92	17.78	17.78
2394	NASDAQ	PID	Fri, Mar 20, 2015	17.72	17.85	17.69	17.79
2393	NASDAQ	PID	Thu, Mar 19, 2015	17.74	17.74	17.59	17.62
2392	NASDAQ	PID	Wed, Mar 18, 2015	17.48	17.89	17.42	17.85
2391	NASDAQ	PID	Tue, Mar 17, 2015	17.38	17.50	17.32	17.44
2390	NASDAQ	PID	Mon, Mar 16, 2015	17.40	17.42	17.36	17.41
2389	NASDAQ	PID	Fri, Mar 13, 2015	17.44	17.44	17.24	17.33
2388	NASDAQ	PID	Thu, Mar 12, 2015	17.53	17.57	17.44	17.48
2387	NASDAQ	PID	Wed, Mar 11, 2015	17.32	17.39	17.30	17.38
2386	NASDAQ	PID	Tue, Mar 10, 2015	17.53	17.54	17.32	17.33
2385	NASDAQ	PID	Mon, Mar 9, 2015	17.79	17.84	17.72	17.74
2384	NASDAQ	PID	Fri, Mar 6, 2015	18.06	18.06	17.80	17.81
2383	NASDAQ	PID	Thu, Mar 5, 2015	18.22	18.22	18.14	18.16
2382	NASDAQ	PID	Wed, Mar 4, 2015	18.18	18.18	18.05	18.12
2381	NASDAQ	PID	Tue, Mar 3, 2015	18.25	18.30	18.22	18.25
2380	NASDAQ	PID	Mon, Mar 2, 2015	18.26	18.30	18.23	18.25
2379	NASDAQ	PID	Fri, Feb 27, 2015	18.23	18.33	18.23	18.27
2378	NASDAQ	PID	Thu, Feb 26, 2015	18.30	18.30	18.19	18.23
2377	NASDAQ	PID	Wed, Feb 25, 2015	18.30	18.32	18.23	18.29
2376	NASDAQ	PID	Tue, Feb 24, 2015	18.23	18.31	18.16	18.29
2375	NASDAQ	PID	Mon, Feb 23, 2015	18.24	18.25	18.11	18.14
2374	NASDAQ	PID	Fri, Feb 20, 2015	18.22	18.30	18.17	18.29
2373	NASDAQ	PID	Thu, Feb 19, 2015	18.22	18.29	18.14	18.24
2372	NASDAQ	PID	Wed, Feb 18, 2015	18.31	18.34	18.26	18.32
2371	NASDAQ	PID	Tue, Feb 17, 2015	18.28	18.36	18.20	18.34
2370	NASDAQ	PID	Fri, Feb 13, 2015	18.23	18.32	18.22	18.30
2369	NASDAQ	PID	Thu, Feb 12, 2015	17.99	18.12	17.99	18.12
2368	NASDAQ	PID	Wed, Feb 11, 2015	17.88	17.93	17.79	17.89
2367	NASDAQ	PID	Tue, Feb 10, 2015	17.95	17.95	17.78	17.95
2366	NASDAQ	PID	Mon, Feb 9, 2015	17.94	18.03	17.90	17.91
2365	NASDAQ	PID	Fri, Feb 6, 2015	18.03	18.05	17.84	17.92
2364	NASDAQ	PID	Thu, Feb 5, 2015	17.92	18.12	17.92	18.10
2363	NASDAQ	PID	Wed, Feb 4, 2015	17.91	17.91	17.77	17.79
2362	NASDAQ	PID	Tue, Feb 3, 2015	17.71	18.00	17.68	17.96
2361	NASDAQ	PID	Mon, Feb 2, 2015	17.37	17.59	17.37	17.59
2360	NASDAQ	PID	Fri, Jan 30, 2015	17.31	17.44	17.18	17.29
2359	NASDAQ	PID	Thu, Jan 29, 2015	17.53	17.55	17.27	17.44
2358	NASDAQ	PID	Wed, Jan 28, 2015	17.78	17.78	17.43	17.45
2357	NASDAQ	PID	Tue, Jan 27, 2015	17.61	17.76	17.58	17.73
2356	NASDAQ	PID	Mon, Jan 26, 2015	17.69	17.76	17.59	17.69
2355	NASDAQ	PID	Fri, Jan 23, 2015	17.84	17.84	17.69	17.72
2354	NASDAQ	PID	Thu, Jan 22, 2015	17.73	17.89	17.68	17.85
2353	NASDAQ	PID	Wed, Jan 21, 2015	17.51	17.66	17.50	17.64
2352	NASDAQ	PID	Tue, Jan 20, 2015	17.58	17.58	17.38	17.43
2351	NASDAQ	PID	Fri, Jan 16, 2015	17.31	17.54	17.30	17.52
2350	NASDAQ	PID	Thu, Jan 15, 2015	17.31	17.32	17.19	17.24
2349	NASDAQ	PID	Wed, Jan 14, 2015	17.04	17.16	16.88	17.14
2348	NASDAQ	PID	Tue, Jan 13, 2015	17.31	17.38	17.00	17.14
2347	NASDAQ	PID	Mon, Jan 12, 2015	17.30	17.30	17.09	17.20
2346	NASDAQ	PID	Fri, Jan 9, 2015	17.44	17.44	17.25	17.33
2345	NASDAQ	PID	Thu, Jan 8, 2015	17.28	17.48	17.24	17.42
2344	NASDAQ	PID	Wed, Jan 7, 2015	17.03	17.12	16.96	17.08
2343	NASDAQ	PID	Tue, Jan 6, 2015	17.00	17.08	16.77	16.92
2342	NASDAQ	PID	Mon, Jan 5, 2015	17.32	17.32	16.96	17.01
2341	NASDAQ	PID	Fri, Jan 2, 2015	17.53	17.55	17.32	17.43
2340	NASDAQ	PID	Wed, Dec 31, 2014	17.67	17.67	17.49	17.51
2339	NASDAQ	PID	Tue, Dec 30, 2014	17.67	17.67	17.55	17.63
2338	NASDAQ	PID	Mon, Dec 29, 2014	17.71	17.75	17.62	17.64
2337	NASDAQ	PID	Fri, Dec 26, 2014	17.76	17.82	17.75	17.77
2336	NASDAQ	PID	Wed, Dec 24, 2014	17.74	17.74	17.61	17.71
2335	NASDAQ	PID	Tue, Dec 23, 2014	17.71	17.76	17.61	17.72
2334	NASDAQ	PID	Mon, Dec 22, 2014	17.81	17.81	17.59	17.68
2333	NASDAQ	PID	Fri, Dec 19, 2014	17.54	17.70	17.47	17.69
2332	NASDAQ	PID	Thu, Dec 18, 2014	17.57	17.65	17.46	17.65
2331	NASDAQ	PID	Wed, Dec 17, 2014	16.96	17.43	16.96	17.34
2330	NASDAQ	PID	Tue, Dec 16, 2014	16.80	17.16	16.67	16.95
2329	NASDAQ	PID	Mon, Dec 15, 2014	17.11	17.16	16.76	16.78
2328	NASDAQ	PID	Fri, Dec 12, 2014	17.38	17.38	17.11	17.12
2327	NASDAQ	PID	Thu, Dec 11, 2014	17.39	17.59	17.35	17.45
2326	NASDAQ	PID	Wed, Dec 10, 2014	17.71	17.71	17.40	17.45
2325	NASDAQ	PID	Tue, Dec 9, 2014	17.64	17.78	17.61	17.78
2324	NASDAQ	PID	Mon, Dec 8, 2014	18.05	18.05	17.73	17.81
2323	NASDAQ	PID	Fri, Dec 5, 2014	18.22	18.22	18.13	18.17
2322	NASDAQ	PID	Thu, Dec 4, 2014	18.27	18.32	18.16	18.20
2321	NASDAQ	PID	Wed, Dec 3, 2014	18.18	18.29	18.15	18.27
2320	NASDAQ	PID	Tue, Dec 2, 2014	18.18	18.23	18.11	18.18
2319	NASDAQ	PID	Mon, Dec 1, 2014	18.23	18.25	18.12	18.21
2318	NASDAQ	PID	Fri, Nov 28, 2014	18.45	18.45	18.27	18.28
2317	NASDAQ	PID	Wed, Nov 26, 2014	18.60	18.61	18.55	18.61
2316	NASDAQ	PID	Tue, Nov 25, 2014	18.57	18.60	18.52	18.57
2315	NASDAQ	PID	Mon, Nov 24, 2014	18.60	18.62	18.53	18.59
2314	NASDAQ	PID	Fri, Nov 21, 2014	18.62	18.69	18.53	18.59
2313	NASDAQ	PID	Thu, Nov 20, 2014	18.36	18.45	18.35	18.43
2312	NASDAQ	PID	Wed, Nov 19, 2014	18.42	18.44	18.30	18.39
2311	NASDAQ	PID	Tue, Nov 18, 2014	18.36	18.44	18.36	18.43
2310	NASDAQ	PID	Mon, Nov 17, 2014	18.26	18.35	18.25	18.31
2309	NASDAQ	PID	Fri, Nov 14, 2014	18.27	18.29	18.19	18.28
2308	NASDAQ	PID	Thu, Nov 13, 2014	18.34	18.35	18.30	18.34
2307	NASDAQ	PID	Wed, Nov 12, 2014	18.27	18.33	18.23	18.32
2306	NASDAQ	PID	Tue, Nov 11, 2014	18.19	18.30	18.19	18.28
2305	NASDAQ	PID	Mon, Nov 10, 2014	18.23	18.32	18.18	18.20
2304	NASDAQ	PID	Fri, Nov 7, 2014	18.10	18.20	18.10	18.19
2303	NASDAQ	PID	Thu, Nov 6, 2014	18.18	18.20	18.07	18.09
2302	NASDAQ	PID	Wed, Nov 5, 2014	18.16	18.20	18.08	18.20
2301	NASDAQ	PID	Tue, Nov 4, 2014	18.17	18.18	18.02	18.11
2300	NASDAQ	PID	Mon, Nov 3, 2014	18.32	18.33	18.21	18.24
2299	NASDAQ	PID	Fri, Oct 31, 2014	18.35	18.37	18.27	18.36
2298	NASDAQ	PID	Thu, Oct 30, 2014	18.18	18.31	18.12	18.26
2297	NASDAQ	PID	Wed, Oct 29, 2014	18.28	18.31	18.08	18.17
2296	NASDAQ	PID	Tue, Oct 28, 2014	18.06	18.25	18.05	18.25
2295	NASDAQ	PID	Mon, Oct 27, 2014	18.06	18.06	17.96	18.00
2294	NASDAQ	PID	Fri, Oct 24, 2014	18.03	18.13	17.99	18.13
2293	NASDAQ	PID	Thu, Oct 23, 2014	17.99	18.08	17.97	18.02
2292	NASDAQ	PID	Wed, Oct 22, 2014	18.09	18.13	17.94	17.95
2291	NASDAQ	PID	Tue, Oct 21, 2014	17.94	18.13	17.91	18.13
2290	NASDAQ	PID	Mon, Oct 20, 2014	17.73	17.87	17.72	17.87
2289	NASDAQ	PID	Fri, Oct 17, 2014	17.72	17.82	17.65	17.73
2288	NASDAQ	PID	Thu, Oct 16, 2014	17.21	17.67	17.07	17.55
2287	NASDAQ	PID	Wed, Oct 15, 2014	17.32	17.49	17.09	17.48
2286	NASDAQ	PID	Tue, Oct 14, 2014	17.57	17.64	17.41	17.46
2285	NASDAQ	PID	Mon, Oct 13, 2014	17.73	17.80	17.49	17.50
2284	NASDAQ	PID	Fri, Oct 10, 2014	17.87	17.90	17.63	17.63
2283	NASDAQ	PID	Thu, Oct 9, 2014	18.22	18.22	17.91	17.95
2282	NASDAQ	PID	Wed, Oct 8, 2014	18.17	18.33	18.01	18.32
2281	NASDAQ	PID	Tue, Oct 7, 2014	18.35	18.35	18.15	18.15
2280	NASDAQ	PID	Mon, Oct 6, 2014	18.38	18.44	18.35	18.41
2279	NASDAQ	PID	Fri, Oct 3, 2014	18.25	18.30	18.21	18.29
2278	NASDAQ	PID	Thu, Oct 2, 2014	18.32	18.34	18.04	18.28
2277	NASDAQ	PID	Wed, Oct 1, 2014	18.49	18.49	18.29	18.31
2276	NASDAQ	PID	Tue, Sep 30, 2014	18.54	18.58	18.46	18.51
2275	NASDAQ	PID	Mon, Sep 29, 2014	18.56	18.58	18.47	18.57
2274	NASDAQ	PID	Fri, Sep 26, 2014	18.60	18.69	18.53	18.67
2273	NASDAQ	PID	Thu, Sep 25, 2014	18.81	18.81	18.54	18.57
2272	NASDAQ	PID	Wed, Sep 24, 2014	18.82	18.91	18.72	18.89
2271	NASDAQ	PID	Tue, Sep 23, 2014	18.86	18.89	18.75	18.76
2270	NASDAQ	PID	Mon, Sep 22, 2014	19.09	19.09	18.91	18.93
2269	NASDAQ	PID	Fri, Sep 19, 2014	19.28	19.29	19.13	19.14
2268	NASDAQ	PID	Thu, Sep 18, 2014	19.34	19.39	19.33	19.38
2267	NASDAQ	PID	Wed, Sep 17, 2014	19.37	19.38	19.25	19.29
2266	NASDAQ	PID	Tue, Sep 16, 2014	19.24	19.42	19.24	19.38
2265	NASDAQ	PID	Mon, Sep 15, 2014	19.36	19.37	19.25	19.30
2264	NASDAQ	PID	Fri, Sep 12, 2014	19.46	19.46	19.36	19.41
2263	NASDAQ	PID	Thu, Sep 11, 2014	19.46	19.47	19.38	19.46
2262	NASDAQ	PID	Wed, Sep 10, 2014	19.53	19.53	19.43	19.53
2261	NASDAQ	PID	Tue, Sep 9, 2014	19.58	19.58	19.47	19.51
2260	NASDAQ	PID	Mon, Sep 8, 2014	19.69	19.69	19.55	19.57
2259	NASDAQ	PID	Fri, Sep 5, 2014	19.68	19.74	19.61	19.74
2258	NASDAQ	PID	Thu, Sep 4, 2014	19.79	19.80	19.64	19.66
2257	NASDAQ	PID	Wed, Sep 3, 2014	19.78	19.80	19.73	19.76
2256	NASDAQ	PID	Tue, Sep 2, 2014	19.62	19.64	19.56	19.63
2255	NASDAQ	PID	Fri, Aug 29, 2014	19.59	19.60	19.52	19.59
2254	NASDAQ	PID	Thu, Aug 28, 2014	19.55	19.58	19.52	19.57
2253	NASDAQ	PID	Wed, Aug 27, 2014	19.55	19.63	19.55	19.63
2252	NASDAQ	PID	Tue, Aug 26, 2014	19.48	19.57	19.48	19.55
2251	NASDAQ	PID	Mon, Aug 25, 2014	19.46	19.50	19.44	19.50
2250	NASDAQ	PID	Fri, Aug 22, 2014	19.36	19.39	19.31	19.34
2249	NASDAQ	PID	Thu, Aug 21, 2014	19.38	19.40	19.36	19.40
2248	NASDAQ	PID	Wed, Aug 20, 2014	19.34	19.39	19.32	19.38
2247	NASDAQ	PID	Tue, Aug 19, 2014	19.37	19.40	19.34	19.39
2246	NASDAQ	PID	Mon, Aug 18, 2014	19.35	19.38	19.29	19.38
2245	NASDAQ	PID	Fri, Aug 15, 2014	19.23	19.32	19.10	19.26
2244	NASDAQ	PID	Thu, Aug 14, 2014	19.13	19.21	19.12	19.21
2243	NASDAQ	PID	Wed, Aug 13, 2014	19.08	19.11	19.03	19.10
2242	NASDAQ	PID	Tue, Aug 12, 2014	18.98	19.02	18.97	19.02
2241	NASDAQ	PID	Mon, Aug 11, 2014	18.90	19.04	18.90	19.02
2240	NASDAQ	PID	Fri, Aug 8, 2014	18.74	18.90	18.70	18.89
2239	NASDAQ	PID	Thu, Aug 7, 2014	18.89	18.90	18.70	18.74
2238	NASDAQ	PID	Wed, Aug 6, 2014	18.83	18.89	18.78	18.88
2237	NASDAQ	PID	Tue, Aug 5, 2014	19.01	19.02	18.84	18.88
2236	NASDAQ	PID	Mon, Aug 4, 2014	19.00	19.07	18.93	19.04
2235	NASDAQ	PID	Fri, Aug 1, 2014	18.96	19.02	18.89	18.99
2234	NASDAQ	PID	Thu, Jul 31, 2014	19.17	19.17	18.97	19.01
2233	NASDAQ	PID	Wed, Jul 30, 2014	19.31	19.33	19.17	19.24
2232	NASDAQ	PID	Tue, Jul 29, 2014	19.38	19.40	19.26	19.26
2231	NASDAQ	PID	Mon, Jul 28, 2014	19.35	19.36	19.29	19.34
2230	NASDAQ	PID	Fri, Jul 25, 2014	19.43	19.43	19.33	19.36
2229	NASDAQ	PID	Thu, Jul 24, 2014	19.49	19.50	19.45	19.47
2228	NASDAQ	PID	Wed, Jul 23, 2014	19.48	19.51	19.44	19.50
2227	NASDAQ	PID	Tue, Jul 22, 2014	19.42	19.49	19.42	19.48
2226	NASDAQ	PID	Mon, Jul 21, 2014	19.31	19.33	19.24	19.32
2225	NASDAQ	PID	Fri, Jul 18, 2014	19.29	19.40	19.29	19.38
2224	NASDAQ	PID	Thu, Jul 17, 2014	19.40	19.42	19.27	19.29
2223	NASDAQ	PID	Wed, Jul 16, 2014	19.24	19.48	19.24	19.47
2222	NASDAQ	PID	Tue, Jul 15, 2014	19.40	19.40	19.27	19.33
2221	NASDAQ	PID	Mon, Jul 14, 2014	19.34	19.38	19.32	19.37
2220	NASDAQ	PID	Fri, Jul 11, 2014	19.27	19.27	19.21	19.26
2219	NASDAQ	PID	Thu, Jul 10, 2014	19.24	19.30	19.19	19.29
2218	NASDAQ	PID	Wed, Jul 9, 2014	19.32	19.41	19.30	19.40
2217	NASDAQ	PID	Tue, Jul 8, 2014	19.42	19.42	19.26	19.35
2216	NASDAQ	PID	Mon, Jul 7, 2014	19.49	19.49	19.39	19.42
2215	NASDAQ	PID	Thu, Jul 3, 2014	19.48	19.55	19.46	19.50
2214	NASDAQ	PID	Wed, Jul 2, 2014	19.50	19.50	19.43	19.46
2213	NASDAQ	PID	Tue, Jul 1, 2014	19.41	19.46	19.38	19.43
2212	NASDAQ	PID	Mon, Jun 30, 2014	19.32	19.34	19.25	19.33
2211	NASDAQ	PID	Fri, Jun 27, 2014	19.22	19.33	19.21	19.33
2210	NASDAQ	PID	Thu, Jun 26, 2014	19.19	19.23	19.12	19.21
2209	NASDAQ	PID	Wed, Jun 25, 2014	19.12	19.19	19.12	19.18
2208	NASDAQ	PID	Tue, Jun 24, 2014	19.23	19.28	19.15	19.16
2207	NASDAQ	PID	Mon, Jun 23, 2014	19.20	19.26	19.17	19.26
2206	NASDAQ	PID	Fri, Jun 20, 2014	19.29	19.29	19.21	19.23
2205	NASDAQ	PID	Thu, Jun 19, 2014	19.40	19.43	19.32	19.32
2204	NASDAQ	PID	Wed, Jun 18, 2014	19.30	19.36	19.25	19.36
2203	NASDAQ	PID	Tue, Jun 17, 2014	19.24	19.28	19.19	19.28
2202	NASDAQ	PID	Mon, Jun 16, 2014	19.26	19.27	19.21	19.26
2201	NASDAQ	PID	Fri, Jun 13, 2014	19.20	19.22	19.15	19.22
2200	NASDAQ	PID	Thu, Jun 12, 2014	19.22	19.25	19.13	19.16
2199	NASDAQ	PID	Wed, Jun 11, 2014	19.20	19.22	19.16	19.18
2198	NASDAQ	PID	Tue, Jun 10, 2014	19.18	19.20	19.13	19.20
2197	NASDAQ	PID	Mon, Jun 9, 2014	19.17	19.20	19.13	19.16
2196	NASDAQ	PID	Fri, Jun 6, 2014	19.12	19.15	19.08	19.15
2195	NASDAQ	PID	Thu, Jun 5, 2014	19.04	19.10	19.00	19.07
2194	NASDAQ	PID	Wed, Jun 4, 2014	18.99	19.04	18.93	19.04
2193	NASDAQ	PID	Tue, Jun 3, 2014	18.97	19.02	18.93	19.02
2192	NASDAQ	PID	Mon, Jun 2, 2014	19.05	19.05	18.95	18.98
2191	NASDAQ	PID	Fri, May 30, 2014	18.97	18.99	18.89	18.96
2190	NASDAQ	PID	Thu, May 29, 2014	18.99	19.00	18.92	18.98
2189	NASDAQ	PID	Wed, May 28, 2014	18.95	18.95	18.89	18.92
2188	NASDAQ	PID	Tue, May 27, 2014	19.01	19.07	18.95	18.97
2187	NASDAQ	PID	Fri, May 23, 2014	18.97	19.00	18.96	18.99
2186	NASDAQ	PID	Thu, May 22, 2014	18.93	19.00	18.88	18.99
2185	NASDAQ	PID	Wed, May 21, 2014	18.82	18.92	18.82	18.92
2184	NASDAQ	PID	Tue, May 20, 2014	18.86	18.88	18.74	18.79
2183	NASDAQ	PID	Mon, May 19, 2014	18.95	18.95	18.87	18.90
2182	NASDAQ	PID	Fri, May 16, 2014	18.84	18.90	18.81	18.90
2181	NASDAQ	PID	Thu, May 15, 2014	18.90	18.91	18.75	18.80
2180	NASDAQ	PID	Wed, May 14, 2014	18.98	18.98	18.89	18.91
2179	NASDAQ	PID	Tue, May 13, 2014	18.91	18.98	18.89	18.92
2178	NASDAQ	PID	Mon, May 12, 2014	18.86	18.93	18.84	18.93
2177	NASDAQ	PID	Fri, May 9, 2014	18.81	18.81	18.71	18.78
2176	NASDAQ	PID	Thu, May 8, 2014	18.74	18.87	18.74	18.78
2175	NASDAQ	PID	Wed, May 7, 2014	18.66	18.79	18.66	18.79
2174	NASDAQ	PID	Tue, May 6, 2014	18.65	18.70	18.59	18.67
2173	NASDAQ	PID	Mon, May 5, 2014	18.59	18.64	18.52	18.64
2172	NASDAQ	PID	Fri, May 2, 2014	18.59	18.67	18.56	18.63
2171	NASDAQ	PID	Thu, May 1, 2014	18.60	18.62	18.54	18.62
2170	NASDAQ	PID	Wed, Apr 30, 2014	18.53	18.60	18.50	18.57
2169	NASDAQ	PID	Tue, Apr 29, 2014	18.43	18.59	18.42	18.55
2168	NASDAQ	PID	Mon, Apr 28, 2014	18.36	18.42	18.28	18.40
2167	NASDAQ	PID	Fri, Apr 25, 2014	18.30	18.33	18.26	18.31
2166	NASDAQ	PID	Thu, Apr 24, 2014	18.38	18.40	18.32	18.34
2165	NASDAQ	PID	Wed, Apr 23, 2014	18.44	18.44	18.37	18.41
2164	NASDAQ	PID	Tue, Apr 22, 2014	18.43	18.47	18.40	18.43
2163	NASDAQ	PID	Mon, Apr 21, 2014	18.45	18.47	18.35	18.41
2162	NASDAQ	PID	Thu, Apr 17, 2014	18.32	18.45	18.32	18.43
2161	NASDAQ	PID	Wed, Apr 16, 2014	18.25	18.35	18.22	18.34
2160	NASDAQ	PID	Tue, Apr 15, 2014	18.25	18.25	18.03	18.20
2159	NASDAQ	PID	Mon, Apr 14, 2014	18.17	18.27	18.15	18.27
2158	NASDAQ	PID	Fri, Apr 11, 2014	18.20	18.20	18.11	18.14
2157	NASDAQ	PID	Thu, Apr 10, 2014	18.43	18.45	18.20	18.23
2156	NASDAQ	PID	Wed, Apr 9, 2014	18.30	18.44	18.26	18.42
2155	NASDAQ	PID	Tue, Apr 8, 2014	18.15	18.27	18.14	18.27
2154	NASDAQ	PID	Mon, Apr 7, 2014	18.18	18.23	18.07	18.11
2153	NASDAQ	PID	Fri, Apr 4, 2014	18.26	18.37	18.16	18.20
2152	NASDAQ	PID	Thu, Apr 3, 2014	18.23	18.31	18.15	18.24
2151	NASDAQ	PID	Wed, Apr 2, 2014	18.26	18.32	18.20	18.32
2150	NASDAQ	PID	Tue, Apr 1, 2014	18.25	18.29	18.19	18.29
2149	NASDAQ	PID	Mon, Mar 31, 2014	18.14	18.24	18.13	18.23
2148	NASDAQ	PID	Fri, Mar 28, 2014	17.94	18.09	17.94	18.06
2147	NASDAQ	PID	Thu, Mar 27, 2014	17.81	17.93	17.79	17.93
2146	NASDAQ	PID	Wed, Mar 26, 2014	17.88	17.96	17.81	17.83
2145	NASDAQ	PID	Tue, Mar 25, 2014	17.78	17.89	17.78	17.89
2144	NASDAQ	PID	Mon, Mar 24, 2014	17.96	17.96	17.63	17.74
2143	NASDAQ	PID	Fri, Mar 21, 2014	17.75	17.84	17.70	17.73
2142	NASDAQ	PID	Thu, Mar 20, 2014	17.95	18.05	17.90	18.00
2141	NASDAQ	PID	Wed, Mar 19, 2014	18.20	18.20	17.96	18.03
2140	NASDAQ	PID	Tue, Mar 18, 2014	18.09	18.23	18.09	18.21
2139	NASDAQ	PID	Mon, Mar 17, 2014	18.05	18.14	17.98	18.09
2138	NASDAQ	PID	Fri, Mar 14, 2014	17.94	18.05	17.91	18.00
2137	NASDAQ	PID	Thu, Mar 13, 2014	18.23	18.23	17.92	17.99
2136	NASDAQ	PID	Wed, Mar 12, 2014	18.14	18.18	18.07	18.18
2135	NASDAQ	PID	Tue, Mar 11, 2014	18.36	18.36	18.17	18.21
2134	NASDAQ	PID	Mon, Mar 10, 2014	18.36	18.36	18.23	18.35
2133	NASDAQ	PID	Fri, Mar 7, 2014	18.48	18.48	18.33	18.40
2132	NASDAQ	PID	Thu, Mar 6, 2014	18.51	18.54	18.44	18.49
2131	NASDAQ	PID	Wed, Mar 5, 2014	18.35	18.46	18.35	18.44
2130	NASDAQ	PID	Tue, Mar 4, 2014	18.40	18.44	18.35	18.42
2129	NASDAQ	PID	Mon, Mar 3, 2014	18.18	18.22	18.06	18.20
2128	NASDAQ	PID	Fri, Feb 28, 2014	18.37	18.45	18.30	18.36
2127	NASDAQ	PID	Thu, Feb 27, 2014	18.19	18.35	18.19	18.34
2126	NASDAQ	PID	Wed, Feb 26, 2014	18.26	18.26	18.16	18.23
2125	NASDAQ	PID	Tue, Feb 25, 2014	18.28	18.32	18.18	18.22
2124	NASDAQ	PID	Mon, Feb 24, 2014	18.26	18.39	18.23	18.28
2123	NASDAQ	PID	Fri, Feb 21, 2014	18.20	18.25	18.15	18.19
2122	NASDAQ	PID	Thu, Feb 20, 2014	18.11	18.19	18.08	18.18
2121	NASDAQ	PID	Wed, Feb 19, 2014	18.14	18.24	18.06	18.07
2120	NASDAQ	PID	Tue, Feb 18, 2014	18.18	18.22	18.14	18.20
2119	NASDAQ	PID	Fri, Feb 14, 2014	17.93	18.07	17.93	18.04
2118	NASDAQ	PID	Thu, Feb 13, 2014	17.78	17.96	17.75	17.95
2117	NASDAQ	PID	Wed, Feb 12, 2014	17.87	17.89	17.82	17.86
2116	NASDAQ	PID	Tue, Feb 11, 2014	17.67	17.89	17.60	17.85
2115	NASDAQ	PID	Mon, Feb 10, 2014	17.60	17.67	17.60	17.65
2114	NASDAQ	PID	Fri, Feb 7, 2014	17.60	17.67	17.53	17.65
2113	NASDAQ	PID	Thu, Feb 6, 2014	17.32	17.48	17.26	17.48
2112	NASDAQ	PID	Wed, Feb 5, 2014	17.18	17.28	17.13	17.24
2111	NASDAQ	PID	Tue, Feb 4, 2014	17.25	17.29	17.19	17.29
2110	NASDAQ	PID	Mon, Feb 3, 2014	17.47	17.48	17.17	17.17
2109	NASDAQ	PID	Fri, Jan 31, 2014	17.37	17.57	17.31	17.49
2108	NASDAQ	PID	Thu, Jan 30, 2014	17.53	17.62	17.47	17.61
2107	NASDAQ	PID	Wed, Jan 29, 2014	17.54	17.62	17.42	17.48
2106	NASDAQ	PID	Tue, Jan 28, 2014	17.59	17.69	17.56	17.69
2105	NASDAQ	PID	Mon, Jan 27, 2014	17.70	17.77	17.50	17.59
2104	NASDAQ	PID	Fri, Jan 24, 2014	18.00	18.00	17.70	17.71
2103	NASDAQ	PID	Thu, Jan 23, 2014	18.20	18.20	18.04	18.11
2102	NASDAQ	PID	Wed, Jan 22, 2014	18.24	18.27	18.17	18.22
2101	NASDAQ	PID	Tue, Jan 21, 2014	18.25	18.27	18.12	18.23
2100	NASDAQ	PID	Fri, Jan 17, 2014	18.14	18.15	18.06	18.10
2099	NASDAQ	PID	Thu, Jan 16, 2014	18.08	18.15	18.07	18.11
2098	NASDAQ	PID	Wed, Jan 15, 2014	18.03	18.11	17.99	18.10
2097	NASDAQ	PID	Tue, Jan 14, 2014	18.04	18.09	17.93	18.07
2096	NASDAQ	PID	Mon, Jan 13, 2014	18.00	18.05	17.90	17.91
2095	NASDAQ	PID	Fri, Jan 10, 2014	18.03	18.10	17.98	18.09
2094	NASDAQ	PID	Thu, Jan 9, 2014	17.98	17.99	17.85	17.94
2093	NASDAQ	PID	Wed, Jan 8, 2014	18.07	18.07	17.92	17.98
2092	NASDAQ	PID	Tue, Jan 7, 2014	18.08	18.09	18.03	18.06
2091	NASDAQ	PID	Mon, Jan 6, 2014	18.15	18.15	18.00	18.04
2090	NASDAQ	PID	Fri, Jan 3, 2014	18.17	18.19	18.09	18.13
2089	NASDAQ	PID	Thu, Jan 2, 2014	18.29	18.29	18.07	18.09
2088	NASDAQ	PID	Tue, Dec 31, 2013	18.40	18.45	18.31	18.42
2087	NASDAQ	PID	Mon, Dec 30, 2013	18.27	18.37	18.27	18.33
2086	NASDAQ	PID	Fri, Dec 27, 2013	18.35	18.35	18.26	18.31
2085	NASDAQ	PID	Thu, Dec 26, 2013	18.19	18.26	18.18	18.25
2084	NASDAQ	PID	Tue, Dec 24, 2013	18.03	18.22	18.03	18.20
2083	NASDAQ	PID	Mon, Dec 23, 2013	17.91	18.16	17.91	18.13
2082	NASDAQ	PID	Fri, Dec 20, 2013	17.91	18.02	17.91	17.99
2081	NASDAQ	PID	Thu, Dec 19, 2013	17.91	17.99	17.89	17.99
2080	NASDAQ	PID	Wed, Dec 18, 2013	17.75	17.94	17.69	17.94
2079	NASDAQ	PID	Tue, Dec 17, 2013	17.76	17.76	17.66	17.69
2078	NASDAQ	PID	Mon, Dec 16, 2013	17.65	17.79	17.65	17.76
2077	NASDAQ	PID	Fri, Dec 13, 2013	17.66	17.66	17.55	17.61
2076	NASDAQ	PID	Thu, Dec 12, 2013	17.67	17.67	17.56	17.61
2075	NASDAQ	PID	Wed, Dec 11, 2013	17.96	17.96	17.68	17.71
2074	NASDAQ	PID	Tue, Dec 10, 2013	17.86	17.93	17.85	17.91
2073	NASDAQ	PID	Mon, Dec 9, 2013	17.87	17.93	17.81	17.91
2072	NASDAQ	PID	Fri, Dec 6, 2013	17.79	17.87	17.73	17.87
2071	NASDAQ	PID	Thu, Dec 5, 2013	17.73	17.73	17.62	17.65
2070	NASDAQ	PID	Wed, Dec 4, 2013	17.70	17.74	17.61	17.73
2069	NASDAQ	PID	Tue, Dec 3, 2013	17.85	17.86	17.72	17.79
2068	NASDAQ	PID	Mon, Dec 2, 2013	18.03	18.03	17.86	17.87
2067	NASDAQ	PID	Fri, Nov 29, 2013	18.00	18.05	17.98	18.00
2066	NASDAQ	PID	Wed, Nov 27, 2013	17.88	17.93	17.85	17.90
2065	NASDAQ	PID	Tue, Nov 26, 2013	17.91	17.91	17.83	17.88
2064	NASDAQ	PID	Mon, Nov 25, 2013	18.00	18.01	17.90	17.93
2063	NASDAQ	PID	Fri, Nov 22, 2013	17.98	17.99	17.90	17.98
2062	NASDAQ	PID	Thu, Nov 21, 2013	17.88	17.93	17.86	17.91
2061	NASDAQ	PID	Wed, Nov 20, 2013	17.93	17.97	17.78	17.82
2060	NASDAQ	PID	Tue, Nov 19, 2013	17.92	17.95	17.84	17.86
2059	NASDAQ	PID	Mon, Nov 18, 2013	17.99	18.04	17.91	17.95
2058	NASDAQ	PID	Fri, Nov 15, 2013	17.86	17.97	17.86	17.95
2057	NASDAQ	PID	Thu, Nov 14, 2013	17.81	17.90	17.77	17.88
2056	NASDAQ	PID	Wed, Nov 13, 2013	17.61	17.79	17.60	17.79
2055	NASDAQ	PID	Tue, Nov 12, 2013	17.71	17.75	17.65	17.72
2054	NASDAQ	PID	Mon, Nov 11, 2013	17.75	17.80	17.73	17.77
2053	NASDAQ	PID	Fri, Nov 8, 2013	17.69	17.80	17.66	17.80
2052	NASDAQ	PID	Thu, Nov 7, 2013	17.99	18.00	17.75	17.75
2051	NASDAQ	PID	Wed, Nov 6, 2013	17.94	18.00	17.80	17.99
2050	NASDAQ	PID	Tue, Nov 5, 2013	17.88	17.88	17.76	17.83
2049	NASDAQ	PID	Mon, Nov 4, 2013	17.93	17.93	17.80	17.90
2048	NASDAQ	PID	Fri, Nov 1, 2013	17.90	17.90	17.76	17.84
2047	NASDAQ	PID	Thu, Oct 31, 2013	17.86	17.94	17.82	17.89
2046	NASDAQ	PID	Wed, Oct 30, 2013	18.07	18.07	17.83	17.89
2045	NASDAQ	PID	Tue, Oct 29, 2013	18.01	18.02	17.97	18.00
2044	NASDAQ	PID	Mon, Oct 28, 2013	17.93	17.95	17.89	17.94
2043	NASDAQ	PID	Fri, Oct 25, 2013	17.92	17.93	17.86	17.92
2042	NASDAQ	PID	Thu, Oct 24, 2013	17.76	17.88	17.76	17.87
2041	NASDAQ	PID	Wed, Oct 23, 2013	17.85	17.86	17.77	17.80
2040	NASDAQ	PID	Tue, Oct 22, 2013	17.85	17.94	17.85	17.90
2039	NASDAQ	PID	Mon, Oct 21, 2013	17.80	17.80	17.68	17.76
2038	NASDAQ	PID	Fri, Oct 18, 2013	17.62	17.75	17.62	17.73
2037	NASDAQ	PID	Thu, Oct 17, 2013	17.45	17.64	17.44	17.64
2036	NASDAQ	PID	Wed, Oct 16, 2013	17.30	17.43	17.30	17.41
2035	NASDAQ	PID	Tue, Oct 15, 2013	17.35	17.39	17.28	17.29
2034	NASDAQ	PID	Mon, Oct 14, 2013	17.24	17.44	17.24	17.43
2033	NASDAQ	PID	Fri, Oct 11, 2013	17.17	17.35	17.17	17.35
2032	NASDAQ	PID	Thu, Oct 10, 2013	17.04	17.25	17.03	17.24
2031	NASDAQ	PID	Wed, Oct 9, 2013	16.98	16.98	16.85	16.95
2030	NASDAQ	PID	Tue, Oct 8, 2013	17.22	17.22	16.98	16.98
2029	NASDAQ	PID	Mon, Oct 7, 2013	17.13	17.22	17.09	17.16
2028	NASDAQ	PID	Fri, Oct 4, 2013	17.18	17.27	17.13	17.25
2027	NASDAQ	PID	Thu, Oct 3, 2013	17.31	17.32	17.13	17.20
2026	NASDAQ	PID	Wed, Oct 2, 2013	17.28	17.29	17.15	17.28
2025	NASDAQ	PID	Tue, Oct 1, 2013	17.31	17.35	17.17	17.35
2024	NASDAQ	PID	Mon, Sep 30, 2013	17.30	17.33	17.25	17.28
2023	NASDAQ	PID	Fri, Sep 27, 2013	17.37	17.41	17.35	17.40
2022	NASDAQ	PID	Thu, Sep 26, 2013	17.47	17.52	17.41	17.46
2021	NASDAQ	PID	Wed, Sep 25, 2013	17.44	17.51	17.39	17.39
2020	NASDAQ	PID	Tue, Sep 24, 2013	17.41	17.55	17.41	17.46
2019	NASDAQ	PID	Mon, Sep 23, 2013	17.47	17.50	17.40	17.46
2018	NASDAQ	PID	Fri, Sep 20, 2013	17.59	17.59	17.42	17.45
2017	NASDAQ	PID	Thu, Sep 19, 2013	17.69	17.73	17.59	17.64
2016	NASDAQ	PID	Wed, Sep 18, 2013	17.43	17.65	17.27	17.64
2015	NASDAQ	PID	Tue, Sep 17, 2013	17.36	17.38	17.31	17.36
2014	NASDAQ	PID	Mon, Sep 16, 2013	17.45	17.45	17.30	17.35
2013	NASDAQ	PID	Fri, Sep 13, 2013	17.23	17.24	17.15	17.24
2012	NASDAQ	PID	Thu, Sep 12, 2013	17.28	17.28	17.15	17.18
2011	NASDAQ	PID	Wed, Sep 11, 2013	17.21	17.25	17.12	17.25
2010	NASDAQ	PID	Tue, Sep 10, 2013	17.17	17.18	17.08	17.18
2009	NASDAQ	PID	Mon, Sep 9, 2013	16.98	17.03	16.90	17.02
2008	NASDAQ	PID	Fri, Sep 6, 2013	16.89	16.94	16.81	16.88
2007	NASDAQ	PID	Thu, Sep 5, 2013	16.75	16.82	16.68	16.81
2006	NASDAQ	PID	Wed, Sep 4, 2013	16.62	16.76	16.59	16.75
2005	NASDAQ	PID	Tue, Sep 3, 2013	16.75	16.84	16.62	16.66
2004	NASDAQ	PID	Fri, Aug 30, 2013	16.68	16.68	16.53	16.58
2003	NASDAQ	PID	Thu, Aug 29, 2013	16.63	16.72	16.63	16.66
2002	NASDAQ	PID	Wed, Aug 28, 2013	16.62	16.67	16.55	16.61
2001	NASDAQ	PID	Tue, Aug 27, 2013	16.63	16.70	16.58	16.58
2000	NASDAQ	PID	Mon, Aug 26, 2013	16.88	16.88	16.76	16.76
1999	NASDAQ	PID	Fri, Aug 23, 2013	16.78	16.86	16.73	16.86
1998	NASDAQ	PID	Thu, Aug 22, 2013	16.73	16.75	16.68	16.73
1997	NASDAQ	PID	Wed, Aug 21, 2013	16.77	16.77	16.59	16.60
1996	NASDAQ	PID	Tue, Aug 20, 2013	16.82	16.86	16.76	16.81
1995	NASDAQ	PID	Mon, Aug 19, 2013	16.95	16.95	16.76	16.76
1994	NASDAQ	PID	Fri, Aug 16, 2013	16.99	17.02	16.91	16.93
1993	NASDAQ	PID	Thu, Aug 15, 2013	16.94	16.99	16.84	16.96
1992	NASDAQ	PID	Wed, Aug 14, 2013	17.05	17.09	16.98	17.00
1991	NASDAQ	PID	Tue, Aug 13, 2013	17.03	17.05	16.95	17.04
1990	NASDAQ	PID	Mon, Aug 12, 2013	16.95	16.99	16.93	16.96
1989	NASDAQ	PID	Fri, Aug 9, 2013	16.99	17.05	16.96	17.01
1988	NASDAQ	PID	Thu, Aug 8, 2013	16.89	17.00	16.88	16.98
1987	NASDAQ	PID	Wed, Aug 7, 2013	16.85	16.85	16.77	16.82
1986	NASDAQ	PID	Tue, Aug 6, 2013	16.93	16.93	16.81	16.89
1985	NASDAQ	PID	Mon, Aug 5, 2013	16.96	16.96	16.90	16.95
1984	NASDAQ	PID	Fri, Aug 2, 2013	16.96	16.98	16.90	16.95
1983	NASDAQ	PID	Thu, Aug 1, 2013	16.94	16.97	16.89	16.95
1982	NASDAQ	PID	Wed, Jul 31, 2013	16.85	16.90	16.77	16.80
1981	NASDAQ	PID	Tue, Jul 30, 2013	16.91	17.02	16.77	16.82
1980	NASDAQ	PID	Mon, Jul 29, 2013	16.93	16.96	16.88	16.90
1979	NASDAQ	PID	Fri, Jul 26, 2013	16.93	16.97	16.83	16.97
1978	NASDAQ	PID	Thu, Jul 25, 2013	16.88	17.01	16.88	16.99
1977	NASDAQ	PID	Wed, Jul 24, 2013	17.10	17.10	16.94	16.98
1976	NASDAQ	PID	Tue, Jul 23, 2013	17.13	17.17	17.05	17.08
1975	NASDAQ	PID	Mon, Jul 22, 2013	17.05	17.12	17.05	17.10
1974	NASDAQ	PID	Fri, Jul 19, 2013	17.00	17.06	16.97	17.06
1973	NASDAQ	PID	Thu, Jul 18, 2013	17.02	17.10	17.02	17.05
1972	NASDAQ	PID	Wed, Jul 17, 2013	17.02	17.07	16.95	16.99
1971	NASDAQ	PID	Tue, Jul 16, 2013	17.02	17.02	16.92	16.97
1970	NASDAQ	PID	Mon, Jul 15, 2013	16.97	17.07	16.96	17.03
1969	NASDAQ	PID	Fri, Jul 12, 2013	17.00	17.00	16.92	16.95
1968	NASDAQ	PID	Thu, Jul 11, 2013	16.84	16.98	16.83	16.97
1967	NASDAQ	PID	Wed, Jul 10, 2013	16.59	16.66	16.55	16.61
1966	NASDAQ	PID	Tue, Jul 9, 2013	16.56	16.63	16.51	16.59
1965	NASDAQ	PID	Mon, Jul 8, 2013	16.46	16.55	16.46	16.52
1964	NASDAQ	PID	Fri, Jul 5, 2013	16.58	16.58	16.33	16.44
1963	NASDAQ	PID	Wed, Jul 3, 2013	16.38	16.42	16.29	16.41
1962	NASDAQ	PID	Tue, Jul 2, 2013	16.48	16.52	16.35	16.41
1961	NASDAQ	PID	Mon, Jul 1, 2013	16.44	16.52	16.37	16.45
1960	NASDAQ	PID	Fri, Jun 28, 2013	16.32	16.43	16.28	16.35
1959	NASDAQ	PID	Thu, Jun 27, 2013	16.27	16.36	16.27	16.34
1958	NASDAQ	PID	Wed, Jun 26, 2013	16.18	16.21	16.13	16.20
1957	NASDAQ	PID	Tue, Jun 25, 2013	16.06	16.13	15.95	16.11
1956	NASDAQ	PID	Mon, Jun 24, 2013	15.96	16.00	15.75	15.95
1955	NASDAQ	PID	Fri, Jun 21, 2013	16.33	16.36	16.10	16.20
1954	NASDAQ	PID	Thu, Jun 20, 2013	16.63	16.63	16.33	16.40
1953	NASDAQ	PID	Wed, Jun 19, 2013	17.14	17.14	16.84	16.84
1952	NASDAQ	PID	Tue, Jun 18, 2013	17.09	17.16	17.09	17.15
1951	NASDAQ	PID	Mon, Jun 17, 2013	17.10	17.17	17.04	17.11
1950	NASDAQ	PID	Fri, Jun 14, 2013	16.95	17.00	16.91	16.95
1949	NASDAQ	PID	Thu, Jun 13, 2013	16.77	17.02	16.73	17.01
1948	NASDAQ	PID	Wed, Jun 12, 2013	16.98	17.00	16.78	16.80
1947	NASDAQ	PID	Tue, Jun 11, 2013	16.92	16.94	16.83	16.86
1946	NASDAQ	PID	Mon, Jun 10, 2013	17.07	17.08	16.99	17.07
1945	NASDAQ	PID	Fri, Jun 7, 2013	16.89	17.02	16.85	17.02
1944	NASDAQ	PID	Thu, Jun 6, 2013	16.83	16.93	16.76	16.93
1943	NASDAQ	PID	Wed, Jun 5, 2013	17.04	17.04	16.78	16.79
1942	NASDAQ	PID	Tue, Jun 4, 2013	17.08	17.08	16.94	17.03
1941	NASDAQ	PID	Mon, Jun 3, 2013	17.05	17.09	16.97	17.07
1940	NASDAQ	PID	Fri, May 31, 2013	17.19	17.19	17.00	17.00
1939	NASDAQ	PID	Thu, May 30, 2013	17.30	17.33	17.26	17.31
1938	NASDAQ	PID	Wed, May 29, 2013	17.32	17.32	17.20	17.29
1937	NASDAQ	PID	Tue, May 28, 2013	17.49	17.53	17.37	17.40
1936	NASDAQ	PID	Fri, May 24, 2013	17.32	17.39	17.28	17.39
1935	NASDAQ	PID	Thu, May 23, 2013	17.40	17.40	17.22	17.40
1934	NASDAQ	PID	Wed, May 22, 2013	17.65	17.76	17.47	17.52
1933	NASDAQ	PID	Tue, May 21, 2013	17.56	17.67	17.54	17.62
1932	NASDAQ	PID	Mon, May 20, 2013	17.54	17.59	17.50	17.53
1931	NASDAQ	PID	Fri, May 17, 2013	17.50	17.56	17.46	17.54
1930	NASDAQ	PID	Thu, May 16, 2013	17.56	17.62	17.48	17.50
1929	NASDAQ	PID	Wed, May 15, 2013	17.52	17.58	17.50	17.58
1928	NASDAQ	PID	Tue, May 14, 2013	17.44	17.52	17.43	17.50
1927	NASDAQ	PID	Mon, May 13, 2013	17.51	17.51	17.43	17.46
1926	NASDAQ	PID	Fri, May 10, 2013	17.47	17.51	17.43	17.51
1925	NASDAQ	PID	Thu, May 9, 2013	17.50	17.54	17.41	17.43
1924	NASDAQ	PID	Wed, May 8, 2013	17.47	17.55	17.46	17.54
1923	NASDAQ	PID	Tue, May 7, 2013	17.41	17.43	17.38	17.42
1922	NASDAQ	PID	Mon, May 6, 2013	17.34	17.36	17.30	17.34
1921	NASDAQ	PID	Fri, May 3, 2013	17.29	17.38	17.29	17.35
1920	NASDAQ	PID	Thu, May 2, 2013	17.14	17.22	17.05	17.22
1919	NASDAQ	PID	Wed, May 1, 2013	17.32	17.32	17.17	17.17
1918	NASDAQ	PID	Tue, Apr 30, 2013	17.24	17.32	17.14	17.32
1917	NASDAQ	PID	Mon, Apr 29, 2013	17.13	17.26	17.13	17.21
1916	NASDAQ	PID	Fri, Apr 26, 2013	17.09	17.09	17.03	17.07
1915	NASDAQ	PID	Thu, Apr 25, 2013	17.03	17.15	17.03	17.06
1914	NASDAQ	PID	Wed, Apr 24, 2013	17.01	17.07	16.98	17.06
1913	NASDAQ	PID	Tue, Apr 23, 2013	16.91	16.99	16.90	16.98
1912	NASDAQ	PID	Mon, Apr 22, 2013	16.79	16.83	16.68	16.80
1911	NASDAQ	PID	Fri, Apr 19, 2013	16.70	16.74	16.66	16.73
1910	NASDAQ	PID	Thu, Apr 18, 2013	16.69	16.73	16.59	16.63
1909	NASDAQ	PID	Wed, Apr 17, 2013	16.74	16.74	16.52	16.61
1908	NASDAQ	PID	Tue, Apr 16, 2013	16.79	16.85	16.74	16.85
1907	NASDAQ	PID	Mon, Apr 15, 2013	16.91	16.91	16.65	16.65
1906	NASDAQ	PID	Fri, Apr 12, 2013	16.98	17.00	16.91	17.00
1905	NASDAQ	PID	Thu, Apr 11, 2013	17.03	17.09	17.00	17.06
1904	NASDAQ	PID	Wed, Apr 10, 2013	16.88	16.98	16.88	16.98
1903	NASDAQ	PID	Tue, Apr 9, 2013	16.74	16.85	16.70	16.81
1902	NASDAQ	PID	Mon, Apr 8, 2013	16.67	16.74	16.62	16.74
1901	NASDAQ	PID	Fri, Apr 5, 2013	16.51	16.63	16.42	16.63
1900	NASDAQ	PID	Thu, Apr 4, 2013	16.66	16.68	16.60	16.68
1899	NASDAQ	PID	Wed, Apr 3, 2013	16.94	16.94	16.62	16.67
1898	NASDAQ	PID	Tue, Apr 2, 2013	16.89	16.95	16.86	16.87
1897	NASDAQ	PID	Mon, Apr 1, 2013	16.90	16.94	16.79	16.83
1896	NASDAQ	PID	Thu, Mar 28, 2013	16.77	16.89	16.76	16.88
1895	NASDAQ	PID	Wed, Mar 27, 2013	16.70	16.78	16.65	16.76
1894	NASDAQ	PID	Tue, Mar 26, 2013	16.77	16.81	16.73	16.81
1893	NASDAQ	PID	Mon, Mar 25, 2013	16.84	16.88	16.72	16.76
1892	NASDAQ	PID	Fri, Mar 22, 2013	16.77	16.85	16.76	16.82
1891	NASDAQ	PID	Thu, Mar 21, 2013	16.74	16.78	16.70	16.72
1890	NASDAQ	PID	Wed, Mar 20, 2013	16.77	16.82	16.73	16.77
1889	NASDAQ	PID	Tue, Mar 19, 2013	16.73	16.76	16.59	16.69
1888	NASDAQ	PID	Mon, Mar 18, 2013	16.68	16.74	16.65	16.69
1887	NASDAQ	PID	Fri, Mar 15, 2013	16.78	16.82	16.74	16.79
1886	NASDAQ	PID	Thu, Mar 14, 2013	16.72	16.81	16.69	16.80
1885	NASDAQ	PID	Wed, Mar 13, 2013	16.69	16.69	16.60	16.68
1884	NASDAQ	PID	Tue, Mar 12, 2013	16.71	16.75	16.65	16.70
1883	NASDAQ	PID	Mon, Mar 11, 2013	16.67	16.72	16.61	16.72
1882	NASDAQ	PID	Fri, Mar 8, 2013	16.65	16.68	16.60	16.66
1881	NASDAQ	PID	Thu, Mar 7, 2013	16.63	16.64	16.59	16.62
1880	NASDAQ	PID	Wed, Mar 6, 2013	16.65	16.65	16.52	16.59
1879	NASDAQ	PID	Tue, Mar 5, 2013	16.58	16.64	16.55	16.61
1878	NASDAQ	PID	Mon, Mar 4, 2013	16.40	16.46	16.36	16.46
1877	NASDAQ	PID	Fri, Mar 1, 2013	16.35	16.42	16.26	16.38
1876	NASDAQ	PID	Thu, Feb 28, 2013	16.39	16.48	16.35	16.39
1875	NASDAQ	PID	Wed, Feb 27, 2013	16.23	16.44	16.20	16.42
1874	NASDAQ	PID	Tue, Feb 26, 2013	16.25	16.29	16.15	16.24
1873	NASDAQ	PID	Mon, Feb 25, 2013	16.50	16.50	16.18	16.19
1872	NASDAQ	PID	Fri, Feb 22, 2013	16.44	16.47	16.38	16.47
1871	NASDAQ	PID	Thu, Feb 21, 2013	16.47	16.47	16.30	16.36
1870	NASDAQ	PID	Wed, Feb 20, 2013	16.71	16.71	16.51	16.52
1869	NASDAQ	PID	Tue, Feb 19, 2013	16.64	16.71	16.60	16.71
1868	NASDAQ	PID	Fri, Feb 15, 2013	16.56	16.62	16.53	16.59
1867	NASDAQ	PID	Thu, Feb 14, 2013	16.54	16.60	16.49	16.59
1866	NASDAQ	PID	Wed, Feb 13, 2013	16.58	16.62	16.54	16.59
1865	NASDAQ	PID	Tue, Feb 12, 2013	16.55	16.58	16.51	16.57
1864	NASDAQ	PID	Mon, Feb 11, 2013	16.57	16.57	16.50	16.56
1863	NASDAQ	PID	Fri, Feb 8, 2013	16.55	16.59	16.53	16.59
1862	NASDAQ	PID	Thu, Feb 7, 2013	16.52	16.56	16.41	16.50
1861	NASDAQ	PID	Wed, Feb 6, 2013	16.47	16.56	16.46	16.56
1860	NASDAQ	PID	Tue, Feb 5, 2013	16.58	16.58	16.48	16.52
1859	NASDAQ	PID	Mon, Feb 4, 2013	16.53	16.56	16.47	16.50
1858	NASDAQ	PID	Fri, Feb 1, 2013	16.63	16.66	16.57	16.62
1857	NASDAQ	PID	Thu, Jan 31, 2013	16.53	16.58	16.50	16.55
1856	NASDAQ	PID	Wed, Jan 30, 2013	16.54	16.56	16.51	16.53
1855	NASDAQ	PID	Tue, Jan 29, 2013	16.50	16.58	16.49	16.58
1854	NASDAQ	PID	Mon, Jan 28, 2013	16.50	16.50	16.40	16.47
1853	NASDAQ	PID	Fri, Jan 25, 2013	16.52	16.55	16.43	16.51
1852	NASDAQ	PID	Thu, Jan 24, 2013	16.42	16.52	16.42	16.48
1851	NASDAQ	PID	Wed, Jan 23, 2013	16.50	16.57	16.38	16.39
1850	NASDAQ	PID	Tue, Jan 22, 2013	16.45	16.48	16.37	16.47
1849	NASDAQ	PID	Fri, Jan 18, 2013	16.39	16.47	16.38	16.47
1848	NASDAQ	PID	Thu, Jan 17, 2013	16.40	16.47	16.33	16.44
1847	NASDAQ	PID	Wed, Jan 16, 2013	16.29	16.32	16.25	16.29
1846	NASDAQ	PID	Tue, Jan 15, 2013	16.29	16.37	16.27	16.35
1845	NASDAQ	PID	Mon, Jan 14, 2013	16.33	16.35	16.29	16.34
1844	NASDAQ	PID	Fri, Jan 11, 2013	16.29	16.33	16.26	16.29
1843	NASDAQ	PID	Thu, Jan 10, 2013	16.19	16.30	16.16	16.28
1842	NASDAQ	PID	Wed, Jan 9, 2013	16.05	16.13	16.04	16.11
1841	NASDAQ	PID	Tue, Jan 8, 2013	16.04	16.09	15.98	16.04
1840	NASDAQ	PID	Mon, Jan 7, 2013	16.06	16.10	16.01	16.09
1839	NASDAQ	PID	Fri, Jan 4, 2013	16.03	16.15	16.02	16.15
1838	NASDAQ	PID	Thu, Jan 3, 2013	16.04	16.13	16.03	16.07
1837	NASDAQ	PID	Wed, Jan 2, 2013	16.05	16.14	16.02	16.13
1836	NASDAQ	PID	Mon, Dec 31, 2012	15.65	15.85	15.59	15.82
1835	NASDAQ	PID	Fri, Dec 28, 2012	15.66	15.73	15.62	15.62
1834	NASDAQ	PID	Thu, Dec 27, 2012	15.76	15.84	15.65	15.74
1833	NASDAQ	PID	Wed, Dec 26, 2012	15.79	15.82	15.68	15.68
1832	NASDAQ	PID	Mon, Dec 24, 2012	15.81	15.81	15.32	15.75
1831	NASDAQ	PID	Fri, Dec 21, 2012	15.76	15.82	15.74	15.80
1830	NASDAQ	PID	Thu, Dec 20, 2012	15.95	16.00	15.91	15.97
1829	NASDAQ	PID	Wed, Dec 19, 2012	15.99	16.02	15.95	15.95
1828	NASDAQ	PID	Tue, Dec 18, 2012	15.80	15.93	15.74	15.93
1827	NASDAQ	PID	Mon, Dec 17, 2012	15.66	15.78	15.66	15.76
1826	NASDAQ	PID	Fri, Dec 14, 2012	15.68	15.73	15.65	15.68
1825	NASDAQ	PID	Thu, Dec 13, 2012	15.70	15.75	15.63	15.67
1824	NASDAQ	PID	Wed, Dec 12, 2012	15.77	15.80	15.72	15.75
1823	NASDAQ	PID	Tue, Dec 11, 2012	15.67	15.71	15.67	15.70
1822	NASDAQ	PID	Mon, Dec 10, 2012	15.54	15.62	15.54	15.61
1821	NASDAQ	PID	Fri, Dec 7, 2012	15.51	15.55	15.49	15.53
1820	NASDAQ	PID	Thu, Dec 6, 2012	15.50	15.54	15.46	15.52
1819	NASDAQ	PID	Wed, Dec 5, 2012	15.43	15.52	15.40	15.49
1818	NASDAQ	PID	Tue, Dec 4, 2012	15.40	15.42	15.36	15.40
1817	NASDAQ	PID	Mon, Dec 3, 2012	15.46	15.46	15.35	15.38
1816	NASDAQ	PID	Fri, Nov 30, 2012	15.34	15.40	15.33	15.40
1815	NASDAQ	PID	Thu, Nov 29, 2012	15.31	15.37	15.31	15.37
1814	NASDAQ	PID	Wed, Nov 28, 2012	15.08	15.26	15.05	15.26
1813	NASDAQ	PID	Tue, Nov 27, 2012	15.22	15.25	15.12	15.15
1812	NASDAQ	PID	Mon, Nov 26, 2012	15.21	15.24	15.15	15.24
1811	NASDAQ	PID	Fri, Nov 23, 2012	15.11	15.23	15.11	15.23
1810	NASDAQ	PID	Wed, Nov 21, 2012	14.99	15.01	14.92	15.00
1809	NASDAQ	PID	Tue, Nov 20, 2012	14.91	14.97	14.88	14.93
1808	NASDAQ	PID	Mon, Nov 19, 2012	14.87	14.98	14.87	14.98
1807	NASDAQ	PID	Fri, Nov 16, 2012	14.67	14.75	14.57	14.73
1806	NASDAQ	PID	Thu, Nov 15, 2012	14.73	14.80	14.62	14.64
1805	NASDAQ	PID	Wed, Nov 14, 2012	14.93	14.93	14.69	14.69
1804	NASDAQ	PID	Tue, Nov 13, 2012	14.92	15.00	14.86	14.90
1803	NASDAQ	PID	Mon, Nov 12, 2012	15.02	15.02	14.95	15.00
1802	NASDAQ	PID	Fri, Nov 9, 2012	14.96	15.09	14.93	15.03
1801	NASDAQ	PID	Thu, Nov 8, 2012	15.13	15.21	15.00	15.05
1800	NASDAQ	PID	Wed, Nov 7, 2012	15.25	15.25	15.07	15.12
1799	NASDAQ	PID	Tue, Nov 6, 2012	15.29	15.36	15.25	15.31
1798	NASDAQ	PID	Mon, Nov 5, 2012	15.27	15.27	15.16	15.21
1797	NASDAQ	PID	Fri, Nov 2, 2012	15.39	15.46	15.24	15.28
1796	NASDAQ	PID	Thu, Nov 1, 2012	15.35	15.47	15.29	15.43
1795	NASDAQ	PID	Wed, Oct 31, 2012	15.35	15.40	15.23	15.29
1794	NASDAQ	PID	Fri, Oct 26, 2012	15.29	15.29	15.18	15.22
1793	NASDAQ	PID	Thu, Oct 25, 2012	15.31	15.33	15.22	15.30
1792	NASDAQ	PID	Wed, Oct 24, 2012	15.25	15.26	15.14	15.16
1791	NASDAQ	PID	Tue, Oct 23, 2012	15.20	15.20	15.07	15.14
1790	NASDAQ	PID	Mon, Oct 22, 2012	15.38	15.41	15.30	15.38
1789	NASDAQ	PID	Fri, Oct 19, 2012	15.51	15.55	15.36	15.41
1788	NASDAQ	PID	Thu, Oct 18, 2012	15.54	15.67	15.54	15.59
1787	NASDAQ	PID	Wed, Oct 17, 2012	15.53	15.62	15.49	15.58
1786	NASDAQ	PID	Tue, Oct 16, 2012	15.40	15.48	15.40	15.44
1785	NASDAQ	PID	Mon, Oct 15, 2012	15.29	15.33	15.20	15.32
1784	NASDAQ	PID	Fri, Oct 12, 2012	15.29	15.32	15.18	15.26
1783	NASDAQ	PID	Thu, Oct 11, 2012	15.29	15.33	15.23	15.27
1782	NASDAQ	PID	Wed, Oct 10, 2012	15.24	15.24	15.12	15.17
1781	NASDAQ	PID	Tue, Oct 9, 2012	15.36	15.40	15.25	15.26
1780	NASDAQ	PID	Mon, Oct 8, 2012	15.41	15.45	15.35	15.44
1779	NASDAQ	PID	Fri, Oct 5, 2012	15.56	15.59	15.42	15.47
1778	NASDAQ	PID	Thu, Oct 4, 2012	15.37	15.47	15.33	15.47
1777	NASDAQ	PID	Wed, Oct 3, 2012	15.36	15.36	15.25	15.29
1776	NASDAQ	PID	Tue, Oct 2, 2012	15.40	15.45	15.31	15.37
1775	NASDAQ	PID	Mon, Oct 1, 2012	15.27	15.38	15.23	15.29
1774	NASDAQ	PID	Fri, Sep 28, 2012	15.28	15.28	15.14	15.20
1773	NASDAQ	PID	Thu, Sep 27, 2012	15.29	15.39	15.23	15.37
1772	NASDAQ	PID	Wed, Sep 26, 2012	15.28	15.28	15.18	15.23
1771	NASDAQ	PID	Tue, Sep 25, 2012	15.51	15.53	15.35	15.37
1770	NASDAQ	PID	Mon, Sep 24, 2012	15.43	15.50	15.37	15.47
1769	NASDAQ	PID	Fri, Sep 21, 2012	15.58	15.59	15.50	15.51
1768	NASDAQ	PID	Thu, Sep 20, 2012	15.59	15.59	15.45	15.53
1767	NASDAQ	PID	Wed, Sep 19, 2012	15.62	15.67	15.60	15.64
1766	NASDAQ	PID	Tue, Sep 18, 2012	15.62	15.68	15.60	15.65
1765	NASDAQ	PID	Mon, Sep 17, 2012	15.71	15.74	15.60	15.64
1764	NASDAQ	PID	Fri, Sep 14, 2012	15.68	15.82	15.68	15.72
1763	NASDAQ	PID	Thu, Sep 13, 2012	15.36	15.60	15.35	15.60
1762	NASDAQ	PID	Wed, Sep 12, 2012	15.42	15.43	15.33	15.36
1761	NASDAQ	PID	Tue, Sep 11, 2012	15.28	15.35	15.24	15.33
1760	NASDAQ	PID	Mon, Sep 10, 2012	15.26	15.28	15.16	15.17
1759	NASDAQ	PID	Fri, Sep 7, 2012	15.25	15.31	15.21	15.30
1758	NASDAQ	PID	Thu, Sep 6, 2012	14.97	15.16	14.97	15.15
1757	NASDAQ	PID	Wed, Sep 5, 2012	14.89	14.89	14.82	14.86
1756	NASDAQ	PID	Tue, Sep 4, 2012	14.92	14.94	14.83	14.90
1755	NASDAQ	PID	Fri, Aug 31, 2012	14.96	14.98	14.85	14.92
1754	NASDAQ	PID	Thu, Aug 30, 2012	14.94	14.94	14.82	14.83
1753	NASDAQ	PID	Wed, Aug 29, 2012	15.05	15.05	14.95	14.97
1752	NASDAQ	PID	Tue, Aug 28, 2012	15.07	15.10	15.02	15.05
1751	NASDAQ	PID	Mon, Aug 27, 2012	15.13	15.15	15.05	15.08
1750	NASDAQ	PID	Fri, Aug 24, 2012	15.00	15.13	14.98	15.09
1749	NASDAQ	PID	Thu, Aug 23, 2012	15.10	15.12	15.01	15.07
1748	NASDAQ	PID	Wed, Aug 22, 2012	15.14	15.16	15.05	15.14
1747	NASDAQ	PID	Tue, Aug 21, 2012	15.28	15.34	15.16	15.18
1746	NASDAQ	PID	Mon, Aug 20, 2012	15.20	15.23	15.12	15.21
1745	NASDAQ	PID	Fri, Aug 17, 2012	15.19	15.20	15.13	15.19
1744	NASDAQ	PID	Thu, Aug 16, 2012	15.09	15.21	15.05	15.18
1743	NASDAQ	PID	Wed, Aug 15, 2012	15.05	15.11	15.01	15.09
1742	NASDAQ	PID	Tue, Aug 14, 2012	15.09	15.10	15.04	15.08
1741	NASDAQ	PID	Mon, Aug 13, 2012	15.05	15.09	14.94	15.02
1740	NASDAQ	PID	Fri, Aug 10, 2012	14.98	15.07	14.95	15.04
1739	NASDAQ	PID	Thu, Aug 9, 2012	15.05	15.11	15.01	15.07
1738	NASDAQ	PID	Wed, Aug 8, 2012	15.03	15.12	15.00	15.08
1737	NASDAQ	PID	Tue, Aug 7, 2012	15.07	15.12	14.82	15.07
1736	NASDAQ	PID	Mon, Aug 6, 2012	14.95	14.99	14.90	14.96
1735	NASDAQ	PID	Fri, Aug 3, 2012	14.75	14.87	14.73	14.82
1734	NASDAQ	PID	Thu, Aug 2, 2012	14.55	14.63	14.42	14.50
1733	NASDAQ	PID	Wed, Aug 1, 2012	14.78	14.78	14.66	14.66
1732	NASDAQ	PID	Tue, Jul 31, 2012	14.79	14.84	14.65	14.67
1731	NASDAQ	PID	Mon, Jul 30, 2012	14.73	14.81	14.73	14.79
1730	NASDAQ	PID	Fri, Jul 27, 2012	14.60	14.80	14.58	14.78
1729	NASDAQ	PID	Thu, Jul 26, 2012	14.47	14.55	14.45	14.51
1728	NASDAQ	PID	Wed, Jul 25, 2012	14.29	14.31	14.15	14.24
1727	NASDAQ	PID	Tue, Jul 24, 2012	14.34	14.34	14.13	14.22
1726	NASDAQ	PID	Mon, Jul 23, 2012	14.28	14.40	14.23	14.38
1725	NASDAQ	PID	Fri, Jul 20, 2012	14.65	14.65	14.56	14.59
1724	NASDAQ	PID	Thu, Jul 19, 2012	14.80	14.85	14.78	14.83
1723	NASDAQ	PID	Wed, Jul 18, 2012	14.64	14.77	14.64	14.77
1722	NASDAQ	PID	Tue, Jul 17, 2012	14.63	14.70	14.50	14.69
1721	NASDAQ	PID	Mon, Jul 16, 2012	14.51	14.62	14.49	14.60
1720	NASDAQ	PID	Fri, Jul 13, 2012	14.45	14.62	14.44	14.60
1719	NASDAQ	PID	Thu, Jul 12, 2012	14.37	14.44	14.25	14.42
1718	NASDAQ	PID	Wed, Jul 11, 2012	14.53	14.57	14.39	14.55
1717	NASDAQ	PID	Tue, Jul 10, 2012	14.63	14.67	14.46	14.52
1716	NASDAQ	PID	Mon, Jul 9, 2012	14.59	14.60	14.52	14.60
1715	NASDAQ	PID	Fri, Jul 6, 2012	14.53	14.61	14.50	14.60
1714	NASDAQ	PID	Thu, Jul 5, 2012	14.80	14.80	14.71	14.75
1713	NASDAQ	PID	Tue, Jul 3, 2012	14.76	14.90	14.67	14.90
1712	NASDAQ	PID	Mon, Jul 2, 2012	14.63	14.74	14.54	14.70
1711	NASDAQ	PID	Fri, Jun 29, 2012	14.56	14.63	14.50	14.60
1710	NASDAQ	PID	Thu, Jun 28, 2012	14.07	14.21	14.01	14.21
1709	NASDAQ	PID	Wed, Jun 27, 2012	14.07	14.18	14.01	14.18
1708	NASDAQ	PID	Tue, Jun 26, 2012	14.03	14.08	13.94	14.05
1707	NASDAQ	PID	Mon, Jun 25, 2012	13.98	13.98	13.90	13.94
1706	NASDAQ	PID	Fri, Jun 22, 2012	14.08	14.17	14.07	14.14
1705	NASDAQ	PID	Thu, Jun 21, 2012	14.29	14.38	14.00	14.01
1704	NASDAQ	PID	Wed, Jun 20, 2012	14.33	14.41	14.25	14.36
1703	NASDAQ	PID	Tue, Jun 19, 2012	14.16	14.39	14.16	14.33
1702	NASDAQ	PID	Mon, Jun 18, 2012	14.03	14.07	13.94	14.06
1701	NASDAQ	PID	Fri, Jun 15, 2012	14.04	14.08	14.00	14.08
1700	NASDAQ	PID	Thu, Jun 14, 2012	14.15	14.21	14.10	14.16
1699	NASDAQ	PID	Wed, Jun 13, 2012	14.12	14.22	14.06	14.09
1698	NASDAQ	PID	Tue, Jun 12, 2012	14.05	14.19	14.02	14.18
1697	NASDAQ	PID	Mon, Jun 11, 2012	14.27	14.27	13.99	14.00
1696	NASDAQ	PID	Fri, Jun 8, 2012	14.12	14.14	13.99	14.14
1695	NASDAQ	PID	Thu, Jun 7, 2012	14.31	14.33	14.11	14.12
1694	NASDAQ	PID	Wed, Jun 6, 2012	13.89	14.13	13.86	14.13
1693	NASDAQ	PID	Tue, Jun 5, 2012	13.67	13.82	13.67	13.82
1692	NASDAQ	PID	Mon, Jun 4, 2012	13.74	13.80	13.62	13.71
1691	NASDAQ	PID	Fri, Jun 1, 2012	13.69	13.76	13.60	13.70
1690	NASDAQ	PID	Thu, May 31, 2012	13.90	13.97	13.80	13.90
1689	NASDAQ	PID	Wed, May 30, 2012	14.03	14.03	13.90	13.91
1688	NASDAQ	PID	Tue, May 29, 2012	14.15	14.25	14.07	14.17
1687	NASDAQ	PID	Fri, May 25, 2012	14.05	14.12	14.02	14.06
1686	NASDAQ	PID	Thu, May 24, 2012	14.10	14.14	13.96	14.07
1685	NASDAQ	PID	Wed, May 23, 2012	14.06	14.06	13.84	14.04
1684	NASDAQ	PID	Tue, May 22, 2012	14.25	14.27	14.11	14.14
1683	NASDAQ	PID	Mon, May 21, 2012	14.05	14.21	14.00	14.21
1682	NASDAQ	PID	Fri, May 18, 2012	14.11	14.13	13.95	14.00
1681	NASDAQ	PID	Thu, May 17, 2012	14.29	14.29	14.10	14.12
1680	NASDAQ	PID	Wed, May 16, 2012	14.43	14.49	14.30	14.30
1679	NASDAQ	PID	Tue, May 15, 2012	14.50	14.54	14.38	14.43
1678	NASDAQ	PID	Mon, May 14, 2012	14.63	14.64	14.53	14.53
1677	NASDAQ	PID	Fri, May 11, 2012	14.74	14.93	14.74	14.80
1676	NASDAQ	PID	Thu, May 10, 2012	14.92	14.93	14.83	14.84
1675	NASDAQ	PID	Wed, May 9, 2012	14.77	14.88	14.67	14.81
1674	NASDAQ	PID	Tue, May 8, 2012	14.99	15.02	14.85	14.98
1673	NASDAQ	PID	Mon, May 7, 2012	15.01	15.14	15.00	15.13
1672	NASDAQ	PID	Fri, May 4, 2012	15.17	15.19	15.03	15.05
1671	NASDAQ	PID	Thu, May 3, 2012	15.31	15.37	15.22	15.28
1670	NASDAQ	PID	Wed, May 2, 2012	15.29	15.36	15.25	15.33
1669	NASDAQ	PID	Tue, May 1, 2012	15.35	15.51	15.35	15.42
1668	NASDAQ	PID	Mon, Apr 30, 2012	15.37	15.38	15.30	15.36
1667	NASDAQ	PID	Fri, Apr 27, 2012	15.36	15.43	15.32	15.41
1666	NASDAQ	PID	Thu, Apr 26, 2012	15.25	15.35	15.20	15.31
1665	NASDAQ	PID	Wed, Apr 25, 2012	15.30	15.30	15.21	15.29
1664	NASDAQ	PID	Tue, Apr 24, 2012	15.13	15.23	15.13	15.16
1663	NASDAQ	PID	Mon, Apr 23, 2012	15.12	15.15	14.98	15.12
1662	NASDAQ	PID	Fri, Apr 20, 2012	15.28	15.37	15.28	15.31
1661	NASDAQ	PID	Thu, Apr 19, 2012	15.18	15.29	15.15	15.20
1660	NASDAQ	PID	Wed, Apr 18, 2012	15.19	15.26	15.17	15.21
1659	NASDAQ	PID	Tue, Apr 17, 2012	15.14	15.30	15.10	15.26
1658	NASDAQ	PID	Mon, Apr 16, 2012	15.03	15.11	14.97	15.07
1657	NASDAQ	PID	Fri, Apr 13, 2012	15.12	15.12	14.96	14.99
1656	NASDAQ	PID	Thu, Apr 12, 2012	15.03	15.21	15.00	15.20
1655	NASDAQ	PID	Wed, Apr 11, 2012	15.01	15.03	14.95	14.95
1654	NASDAQ	PID	Tue, Apr 10, 2012	15.08	15.10	14.77	14.83
1653	NASDAQ	PID	Mon, Apr 9, 2012	15.01	15.12	14.97	15.11
1652	NASDAQ	PID	Thu, Apr 5, 2012	15.17	15.24	15.14	15.19
1651	NASDAQ	PID	Wed, Apr 4, 2012	15.26	15.31	15.18	15.25
1650	NASDAQ	PID	Tue, Apr 3, 2012	15.59	15.59	15.39	15.45
1649	NASDAQ	PID	Mon, Apr 2, 2012	15.32	15.61	15.32	15.60
1648	NASDAQ	PID	Fri, Mar 30, 2012	15.35	15.39	15.28	15.36
1647	NASDAQ	PID	Thu, Mar 29, 2012	15.22	15.28	15.13	15.25
1646	NASDAQ	PID	Wed, Mar 28, 2012	15.45	15.45	15.26	15.33
1645	NASDAQ	PID	Tue, Mar 27, 2012	15.54	15.54	15.44	15.46
1644	NASDAQ	PID	Mon, Mar 26, 2012	15.42	15.54	15.37	15.52
1643	NASDAQ	PID	Fri, Mar 23, 2012	15.29	15.38	15.24	15.34
1642	NASDAQ	PID	Thu, Mar 22, 2012	15.34	15.34	15.24	15.30
1641	NASDAQ	PID	Wed, Mar 21, 2012	15.47	15.47	15.36	15.44
1640	NASDAQ	PID	Tue, Mar 20, 2012	15.42	15.45	15.32	15.43
1639	NASDAQ	PID	Mon, Mar 19, 2012	15.48	15.58	15.47	15.55
1638	NASDAQ	PID	Fri, Mar 16, 2012	15.46	15.52	15.45	15.50
1637	NASDAQ	PID	Thu, Mar 15, 2012	15.50	15.52	15.41	15.51
1636	NASDAQ	PID	Wed, Mar 14, 2012	15.64	15.64	15.40	15.46
1635	NASDAQ	PID	Tue, Mar 13, 2012	15.46	15.63	15.45	15.63
1634	NASDAQ	PID	Mon, Mar 12, 2012	15.36	15.40	15.32	15.38
1633	NASDAQ	PID	Fri, Mar 9, 2012	15.40	15.43	15.35	15.41
1632	NASDAQ	PID	Thu, Mar 8, 2012	15.31	15.39	15.25	15.37
1631	NASDAQ	PID	Wed, Mar 7, 2012	15.22	15.22	15.04	15.20
1630	NASDAQ	PID	Tue, Mar 6, 2012	15.27	15.27	15.03	15.07
1629	NASDAQ	PID	Mon, Mar 5, 2012	15.47	15.51	15.40	15.44
1628	NASDAQ	PID	Fri, Mar 2, 2012	15.62	15.62	15.48	15.52
1627	NASDAQ	PID	Thu, Mar 1, 2012	15.52	15.62	15.52	15.61
1626	NASDAQ	PID	Wed, Feb 29, 2012	15.59	15.64	15.44	15.44
1625	NASDAQ	PID	Tue, Feb 28, 2012	15.50	15.57	15.47	15.55
1624	NASDAQ	PID	Mon, Feb 27, 2012	15.43	15.52	15.32	15.49
1623	NASDAQ	PID	Fri, Feb 24, 2012	15.53	15.59	15.50	15.53
1622	NASDAQ	PID	Thu, Feb 23, 2012	15.43	15.48	15.37	15.46
1621	NASDAQ	PID	Wed, Feb 22, 2012	15.40	15.44	15.35	15.42
1620	NASDAQ	PID	Tue, Feb 21, 2012	15.53	15.55	15.40	15.46
1619	NASDAQ	PID	Fri, Feb 17, 2012	15.46	15.48	15.38	15.47
1618	NASDAQ	PID	Thu, Feb 16, 2012	15.29	15.41	15.21	15.41
1617	NASDAQ	PID	Wed, Feb 15, 2012	15.32	15.34	15.20	15.24
1616	NASDAQ	PID	Tue, Feb 14, 2012	15.25	15.25	15.14	15.24
1615	NASDAQ	PID	Mon, Feb 13, 2012	15.28	15.32	15.20	15.27
1614	NASDAQ	PID	Fri, Feb 10, 2012	15.15	15.15	15.07	15.14
1613	NASDAQ	PID	Thu, Feb 9, 2012	15.33	15.34	15.22	15.31
1612	NASDAQ	PID	Wed, Feb 8, 2012	15.31	15.36	15.23	15.30
1611	NASDAQ	PID	Tue, Feb 7, 2012	15.28	15.31	15.16	15.30
1610	NASDAQ	PID	Mon, Feb 6, 2012	15.21	15.25	15.15	15.25
1609	NASDAQ	PID	Fri, Feb 3, 2012	15.31	15.31	15.16	15.27
1608	NASDAQ	PID	Thu, Feb 2, 2012	15.12	15.13	15.05	15.07
1607	NASDAQ	PID	Wed, Feb 1, 2012	15.04	15.13	15.04	15.07
1606	NASDAQ	PID	Tue, Jan 31, 2012	14.98	15.02	14.81	14.89
1605	NASDAQ	PID	Mon, Jan 30, 2012	14.82	14.87	14.76	14.87
1604	NASDAQ	PID	Fri, Jan 27, 2012	14.94	14.99	14.89	14.94
1603	NASDAQ	PID	Thu, Jan 26, 2012	15.10	15.10	14.95	14.98
1602	NASDAQ	PID	Wed, Jan 25, 2012	14.90	15.03	14.73	15.02
1601	NASDAQ	PID	Tue, Jan 24, 2012	14.97	14.98	14.91	14.97
1600	NASDAQ	PID	Mon, Jan 23, 2012	15.07	15.10	15.00	15.05
1599	NASDAQ	PID	Fri, Jan 20, 2012	14.99	15.01	14.94	15.00
1598	NASDAQ	PID	Thu, Jan 19, 2012	14.98	14.99	14.88	14.99
1597	NASDAQ	PID	Wed, Jan 18, 2012	14.82	14.95	14.77	14.95
1596	NASDAQ	PID	Tue, Jan 17, 2012	14.76	14.79	14.70	14.74
1595	NASDAQ	PID	Fri, Jan 13, 2012	14.61	14.62	14.47	14.60
1594	NASDAQ	PID	Thu, Jan 12, 2012	14.75	14.77	14.65	14.75
1593	NASDAQ	PID	Wed, Jan 11, 2012	14.71	14.72	14.64	14.72
1592	NASDAQ	PID	Tue, Jan 10, 2012	14.81	14.83	14.76	14.78
1591	NASDAQ	PID	Mon, Jan 9, 2012	14.68	14.80	14.58	14.67
1590	NASDAQ	PID	Fri, Jan 6, 2012	14.72	14.72	14.58	14.61
1589	NASDAQ	PID	Thu, Jan 5, 2012	14.63	14.73	14.58	14.71
1588	NASDAQ	PID	Wed, Jan 4, 2012	14.81	14.82	14.74	14.81
1587	NASDAQ	PID	Tue, Jan 3, 2012	14.77	14.88	14.77	14.86
1586	NASDAQ	PID	Fri, Dec 30, 2011	14.55	14.59	14.51	14.57
1585	NASDAQ	PID	Thu, Dec 29, 2011	14.49	14.51	14.40	14.47
1584	NASDAQ	PID	Wed, Dec 28, 2011	14.56	14.56	14.35	14.39
1583	NASDAQ	PID	Tue, Dec 27, 2011	14.52	14.57	14.52	14.53
1582	NASDAQ	PID	Fri, Dec 23, 2011	14.42	14.54	14.42	14.54
1581	NASDAQ	PID	Thu, Dec 22, 2011	14.44	14.47	14.34	14.43
1580	NASDAQ	PID	Wed, Dec 21, 2011	14.35	14.35	14.21	14.35
1579	NASDAQ	PID	Tue, Dec 20, 2011	14.26	14.38	14.25	14.34
1578	NASDAQ	PID	Mon, Dec 19, 2011	14.21	14.24	14.00	14.05
1577	NASDAQ	PID	Fri, Dec 16, 2011	14.32	14.32	14.08	14.13
1576	NASDAQ	PID	Thu, Dec 15, 2011	14.33	14.34	14.23	14.27
1575	NASDAQ	PID	Wed, Dec 14, 2011	14.22	14.28	14.11	14.18
1574	NASDAQ	PID	Tue, Dec 13, 2011	14.48	14.59	14.21	14.28
1573	NASDAQ	PID	Mon, Dec 12, 2011	14.54	14.54	14.33	14.46
1572	NASDAQ	PID	Fri, Dec 9, 2011	14.53	14.69	14.49	14.67
1571	NASDAQ	PID	Thu, Dec 8, 2011	14.74	14.77	14.42	14.47
1570	NASDAQ	PID	Wed, Dec 7, 2011	14.74	14.82	14.60	14.79
1569	NASDAQ	PID	Tue, Dec 6, 2011	14.76	14.82	14.67	14.78
1568	NASDAQ	PID	Mon, Dec 5, 2011	14.83	14.86	14.64	14.74
1567	NASDAQ	PID	Fri, Dec 2, 2011	14.80	14.80	14.61	14.65
1566	NASDAQ	PID	Thu, Dec 1, 2011	14.72	14.78	14.62	14.67
1565	NASDAQ	PID	Wed, Nov 30, 2011	14.66	14.73	14.58	14.73
1564	NASDAQ	PID	Tue, Nov 29, 2011	14.18	14.25	14.07	14.19
1563	NASDAQ	PID	Mon, Nov 28, 2011	14.14	14.15	14.02	14.10
1562	NASDAQ	PID	Fri, Nov 25, 2011	13.74	13.82	13.65	13.65
1561	NASDAQ	PID	Wed, Nov 23, 2011	14.03	14.03	13.75	13.76
1560	NASDAQ	PID	Tue, Nov 22, 2011	14.23	14.25	14.10	14.17
1559	NASDAQ	PID	Mon, Nov 21, 2011	14.34	14.34	14.15	14.22
1558	NASDAQ	PID	Fri, Nov 18, 2011	14.64	14.64	14.50	14.57
1557	NASDAQ	PID	Thu, Nov 17, 2011	14.67	14.77	14.44	14.53
1556	NASDAQ	PID	Wed, Nov 16, 2011	14.78	14.86	14.67	14.69
1555	NASDAQ	PID	Tue, Nov 15, 2011	14.90	14.94	14.79	14.89
1554	NASDAQ	PID	Mon, Nov 14, 2011	15.00	15.01	14.82	14.91
1553	NASDAQ	PID	Fri, Nov 11, 2011	14.99	15.14	14.98	15.07
1552	NASDAQ	PID	Thu, Nov 10, 2011	14.89	14.89	14.69	14.80
1551	NASDAQ	PID	Wed, Nov 9, 2011	14.89	14.93	14.65	14.68
1550	NASDAQ	PID	Tue, Nov 8, 2011	15.22	15.30	15.08	15.30
1549	NASDAQ	PID	Mon, Nov 7, 2011	15.06	15.18	14.99	15.14
1548	NASDAQ	PID	Fri, Nov 4, 2011	15.12	15.16	14.94	15.10
1547	NASDAQ	PID	Thu, Nov 3, 2011	15.12	15.24	14.90	15.22
1546	NASDAQ	PID	Wed, Nov 2, 2011	14.92	15.08	14.88	15.02
1545	NASDAQ	PID	Tue, Nov 1, 2011	14.79	14.94	14.61	14.83
1544	NASDAQ	PID	Mon, Oct 31, 2011	15.46	15.50	15.19	15.21
1543	NASDAQ	PID	Fri, Oct 28, 2011	15.57	15.62	15.50	15.57
1542	NASDAQ	PID	Thu, Oct 27, 2011	15.59	15.70	15.46	15.64
1541	NASDAQ	PID	Wed, Oct 26, 2011	15.20	15.22	14.99	15.21
1540	NASDAQ	PID	Tue, Oct 25, 2011	15.21	15.23	15.01	15.04
1539	NASDAQ	PID	Mon, Oct 24, 2011	15.12	15.29	15.09	15.26
1538	NASDAQ	PID	Fri, Oct 21, 2011	15.07	15.11	14.98	15.09
1537	NASDAQ	PID	Thu, Oct 20, 2011	14.78	14.84	14.61	14.80
1536	NASDAQ	PID	Wed, Oct 19, 2011	14.84	14.95	14.70	14.77
1535	NASDAQ	PID	Tue, Oct 18, 2011	14.62	14.93	14.47	14.79
1534	NASDAQ	PID	Mon, Oct 17, 2011	14.76	14.76	14.55	14.58
1533	NASDAQ	PID	Fri, Oct 14, 2011	14.76	14.80	14.69	14.78
1532	NASDAQ	PID	Thu, Oct 13, 2011	14.55	14.64	14.43	14.61
1531	NASDAQ	PID	Wed, Oct 12, 2011	14.55	14.72	14.55	14.61
1530	NASDAQ	PID	Tue, Oct 11, 2011	14.39	14.44	14.30	14.41
1529	NASDAQ	PID	Mon, Oct 10, 2011	14.28	14.45	14.24	14.45
1528	NASDAQ	PID	Fri, Oct 7, 2011	14.21	14.25	13.97	14.04
1527	NASDAQ	PID	Thu, Oct 6, 2011	13.86	14.16	13.78	14.16
1526	NASDAQ	PID	Wed, Oct 5, 2011	13.72	13.89	13.60	13.87
1525	NASDAQ	PID	Tue, Oct 4, 2011	13.30	13.66	13.15	13.64
1524	NASDAQ	PID	Mon, Oct 3, 2011	13.65	13.75	13.38	13.38
1523	NASDAQ	PID	Fri, Sep 30, 2011	13.84	13.92	13.74	13.75
1522	NASDAQ	PID	Thu, Sep 29, 2011	14.07	14.11	13.80	13.99
1521	NASDAQ	PID	Wed, Sep 28, 2011	14.10	14.14	13.77	13.80
1520	NASDAQ	PID	Tue, Sep 27, 2011	14.18	14.23	13.97	14.02
1519	NASDAQ	PID	Mon, Sep 26, 2011	13.71	13.81	13.49	13.81
1518	NASDAQ	PID	Fri, Sep 23, 2011	13.42	13.61	13.40	13.60
1517	NASDAQ	PID	Thu, Sep 22, 2011	13.59	13.59	13.32	13.45
1516	NASDAQ	PID	Wed, Sep 21, 2011	14.33	14.33	13.95	13.95
1515	NASDAQ	PID	Tue, Sep 20, 2011	14.36	14.48	14.26	14.33
1514	NASDAQ	PID	Mon, Sep 19, 2011	14.16	14.35	14.10	14.30
1513	NASDAQ	PID	Fri, Sep 16, 2011	14.55	14.58	14.43	14.50
1512	NASDAQ	PID	Thu, Sep 15, 2011	14.58	14.64	14.51	14.60
1511	NASDAQ	PID	Wed, Sep 14, 2011	14.41	14.58	14.24	14.48
1510	NASDAQ	PID	Tue, Sep 13, 2011	14.26	14.33	14.16	14.32
1509	NASDAQ	PID	Mon, Sep 12, 2011	14.12	14.24	13.98	14.21
1508	NASDAQ	PID	Fri, Sep 9, 2011	14.57	14.57	14.29	14.30
1507	NASDAQ	PID	Thu, Sep 8, 2011	14.74	14.91	14.68	14.71
1506	NASDAQ	PID	Wed, Sep 7, 2011	14.79	14.89	14.71	14.89
1505	NASDAQ	PID	Tue, Sep 6, 2011	14.36	14.61	14.32	14.57
1504	NASDAQ	PID	Fri, Sep 2, 2011	14.92	14.94	14.80	14.85
1503	NASDAQ	PID	Thu, Sep 1, 2011	15.26	15.31	15.10	15.14
1502	NASDAQ	PID	Wed, Aug 31, 2011	15.18	15.27	15.10	15.21
1501	NASDAQ	PID	Tue, Aug 30, 2011	14.97	15.13	14.86	15.07
1500	NASDAQ	PID	Mon, Aug 29, 2011	14.97	15.09	14.91	15.09
1499	NASDAQ	PID	Fri, Aug 26, 2011	14.55	14.75	14.29	14.75
1498	NASDAQ	PID	Thu, Aug 25, 2011	14.95	14.95	14.57	14.63
1497	NASDAQ	PID	Wed, Aug 24, 2011	14.87	15.00	14.78	14.95
1496	NASDAQ	PID	Tue, Aug 23, 2011	14.66	14.93	14.56	14.93
1495	NASDAQ	PID	Mon, Aug 22, 2011	14.80	14.81	14.47	14.49
1494	NASDAQ	PID	Fri, Aug 19, 2011	14.39	14.68	14.35	14.35
1493	NASDAQ	PID	Thu, Aug 18, 2011	14.78	14.78	14.42	14.59
1492	NASDAQ	PID	Wed, Aug 17, 2011	15.12	15.25	15.03	15.10
1491	NASDAQ	PID	Tue, Aug 16, 2011	14.97	15.07	14.86	14.96
1490	NASDAQ	PID	Mon, Aug 15, 2011	14.88	15.07	14.80	15.05
1489	NASDAQ	PID	Fri, Aug 12, 2011	14.69	14.77	14.56	14.69
1488	NASDAQ	PID	Thu, Aug 11, 2011	14.02	14.66	13.98	14.53
1487	NASDAQ	PID	Wed, Aug 10, 2011	14.26	14.31	13.90	13.93
1486	NASDAQ	PID	Tue, Aug 9, 2011	14.11	14.59	13.68	14.59
1485	NASDAQ	PID	Mon, Aug 8, 2011	14.57	14.75	13.89	13.89
1484	NASDAQ	PID	Fri, Aug 5, 2011	15.05	15.08	14.46	14.91
1483	NASDAQ	PID	Thu, Aug 4, 2011	15.39	15.39	14.85	14.87
1482	NASDAQ	PID	Wed, Aug 3, 2011	15.64	15.64	15.35	15.61
1481	NASDAQ	PID	Tue, Aug 2, 2011	15.74	15.82	15.56	15.58
1480	NASDAQ	PID	Mon, Aug 1, 2011	16.08	16.08	15.75	15.87
1479	NASDAQ	PID	Fri, Jul 29, 2011	15.82	15.97	15.71	15.91
1478	NASDAQ	PID	Thu, Jul 28, 2011	15.85	16.01	15.84	15.89
1477	NASDAQ	PID	Wed, Jul 27, 2011	16.08	16.11	15.84	15.90
1476	NASDAQ	PID	Tue, Jul 26, 2011	16.19	16.22	16.12	16.17
1475	NASDAQ	PID	Mon, Jul 25, 2011	16.13	16.21	16.11	16.14
1474	NASDAQ	PID	Fri, Jul 22, 2011	16.16	16.23	16.13	16.21
1473	NASDAQ	PID	Thu, Jul 21, 2011	16.10	16.22	16.04	16.18
1472	NASDAQ	PID	Wed, Jul 20, 2011	15.94	15.99	15.86	15.96
1471	NASDAQ	PID	Tue, Jul 19, 2011	15.83	15.91	15.78	15.90
1470	NASDAQ	PID	Mon, Jul 18, 2011	15.81	15.81	15.63	15.76
1469	NASDAQ	PID	Fri, Jul 15, 2011	15.95	16.00	15.87	15.95
1468	NASDAQ	PID	Thu, Jul 14, 2011	16.01	16.10	15.86	15.89
1467	NASDAQ	PID	Wed, Jul 13, 2011	15.93	16.11	15.87	16.00
1466	NASDAQ	PID	Tue, Jul 12, 2011	15.88	15.98	15.84	15.89
1465	NASDAQ	PID	Mon, Jul 11, 2011	16.06	16.06	15.91	15.95
1464	NASDAQ	PID	Fri, Jul 8, 2011	16.27	16.30	16.19	16.29
1463	NASDAQ	PID	Thu, Jul 7, 2011	16.38	16.38	16.30	16.32
1462	NASDAQ	PID	Wed, Jul 6, 2011	16.23	16.26	16.14	16.24
1461	NASDAQ	PID	Tue, Jul 5, 2011	16.29	16.34	16.26	16.29
1460	NASDAQ	PID	Fri, Jul 1, 2011	16.21	16.29	16.11	16.28
1459	NASDAQ	PID	Thu, Jun 30, 2011	16.08	16.15	16.01	16.14
1458	NASDAQ	PID	Wed, Jun 29, 2011	15.91	16.03	15.85	16.01
1457	NASDAQ	PID	Tue, Jun 28, 2011	15.77	15.80	15.73	15.80
1456	NASDAQ	PID	Mon, Jun 27, 2011	15.58	15.71	15.51	15.69
1455	NASDAQ	PID	Fri, Jun 24, 2011	15.70	15.70	15.57	15.60
1454	NASDAQ	PID	Thu, Jun 23, 2011	15.55	15.65	15.41	15.65
1453	NASDAQ	PID	Wed, Jun 22, 2011	15.73	15.87	15.73	15.75
1452	NASDAQ	PID	Tue, Jun 21, 2011	15.71	15.86	15.69	15.82
1451	NASDAQ	PID	Mon, Jun 20, 2011	15.44	15.61	15.42	15.59
1450	NASDAQ	PID	Fri, Jun 17, 2011	15.61	15.61	15.48	15.53
1449	NASDAQ	PID	Thu, Jun 16, 2011	15.74	15.74	15.57	15.66
1448	NASDAQ	PID	Wed, Jun 15, 2011	15.93	15.95	15.70	15.77
1447	NASDAQ	PID	Tue, Jun 14, 2011	16.10	16.15	16.05	16.10
1446	NASDAQ	PID	Mon, Jun 13, 2011	16.03	16.05	15.85	15.94
1445	NASDAQ	PID	Fri, Jun 10, 2011	16.13	16.13	15.90	15.96
1444	NASDAQ	PID	Thu, Jun 9, 2011	16.19	16.25	16.12	16.21
1443	NASDAQ	PID	Wed, Jun 8, 2011	16.14	16.20	16.10	16.12
1442	NASDAQ	PID	Tue, Jun 7, 2011	16.24	16.32	16.23	16.24
1441	NASDAQ	PID	Mon, Jun 6, 2011	16.19	16.28	16.11	16.12
1440	NASDAQ	PID	Fri, Jun 3, 2011	16.14	16.35	16.14	16.27
1439	NASDAQ	PID	Thu, Jun 2, 2011	16.38	16.42	16.20	16.33
1438	NASDAQ	PID	Wed, Jun 1, 2011	16.65	16.65	16.30	16.32
1437	NASDAQ	PID	Tue, May 31, 2011	16.60	16.65	16.50	16.59
1436	NASDAQ	PID	Fri, May 27, 2011	16.44	16.50	16.42	16.44
1435	NASDAQ	PID	Thu, May 26, 2011	16.29	16.35	16.20	16.34
1434	NASDAQ	PID	Wed, May 25, 2011	16.14	16.25	16.13	16.24
1433	NASDAQ	PID	Tue, May 24, 2011	16.27	16.28	16.21	16.24
1432	NASDAQ	PID	Mon, May 23, 2011	16.29	16.29	16.00	16.19
1431	NASDAQ	PID	Fri, May 20, 2011	16.53	16.65	16.38	16.44
1430	NASDAQ	PID	Thu, May 19, 2011	16.52	16.55	16.43	16.55
1429	NASDAQ	PID	Wed, May 18, 2011	16.32	16.44	16.28	16.43
1428	NASDAQ	PID	Tue, May 17, 2011	16.27	16.30	16.16	16.29
1427	NASDAQ	PID	Mon, May 16, 2011	16.34	16.43	16.25	16.29
1426	NASDAQ	PID	Fri, May 13, 2011	16.54	16.54	16.29	16.37
1425	NASDAQ	PID	Thu, May 12, 2011	16.44	16.54	16.32	16.53
1424	NASDAQ	PID	Wed, May 11, 2011	16.70	16.70	16.40	16.47
1423	NASDAQ	PID	Tue, May 10, 2011	16.59	16.66	16.54	16.66
1422	NASDAQ	PID	Mon, May 9, 2011	16.41	16.51	16.35	16.48
1421	NASDAQ	PID	Fri, May 6, 2011	16.49	16.56	16.30	16.37
1420	NASDAQ	PID	Thu, May 5, 2011	16.49	16.68	16.29	16.36
1419	NASDAQ	PID	Wed, May 4, 2011	16.76	16.76	16.51	16.59
1418	NASDAQ	PID	Tue, May 3, 2011	16.79	16.83	16.64	16.72
1417	NASDAQ	PID	Mon, May 2, 2011	16.94	16.99	16.83	16.83
1416	NASDAQ	PID	Fri, Apr 29, 2011	16.85	16.92	16.83	16.88
1415	NASDAQ	PID	Thu, Apr 28, 2011	16.83	16.83	16.76	16.81
1414	NASDAQ	PID	Wed, Apr 27, 2011	16.71	16.85	16.67	16.83
1413	NASDAQ	PID	Tue, Apr 26, 2011	16.65	16.70	16.57	16.68
1412	NASDAQ	PID	Mon, Apr 25, 2011	16.60	16.77	16.49	16.57
1411	NASDAQ	PID	Thu, Apr 21, 2011	16.57	16.60	16.52	16.57
1410	NASDAQ	PID	Wed, Apr 20, 2011	16.53	16.86	16.48	16.53
1409	NASDAQ	PID	Tue, Apr 19, 2011	16.21	16.28	16.19	16.28
1408	NASDAQ	PID	Mon, Apr 18, 2011	16.20	16.20	15.94	16.14
1407	NASDAQ	PID	Fri, Apr 15, 2011	16.36	16.37	16.24	16.36
1406	NASDAQ	PID	Thu, Apr 14, 2011	16.26	16.34	16.20	16.33
1405	NASDAQ	PID	Wed, Apr 13, 2011	16.33	16.40	16.25	16.30
1404	NASDAQ	PID	Tue, Apr 12, 2011	16.33	16.35	16.19	16.24
1403	NASDAQ	PID	Mon, Apr 11, 2011	16.55	16.55	16.36	16.44
1402	NASDAQ	PID	Fri, Apr 8, 2011	16.57	16.58	16.42	16.48
1401	NASDAQ	PID	Thu, Apr 7, 2011	16.47	16.52	16.38	16.43
1400	NASDAQ	PID	Wed, Apr 6, 2011	16.50	16.53	16.44	16.49
1399	NASDAQ	PID	Tue, Apr 5, 2011	16.40	16.46	16.06	16.43
1398	NASDAQ	PID	Mon, Apr 4, 2011	16.50	16.52	16.38	16.44
1397	NASDAQ	PID	Fri, Apr 1, 2011	16.37	16.39	16.22	16.36
1396	NASDAQ	PID	Thu, Mar 31, 2011	16.21	16.21	16.13	16.19
1395	NASDAQ	PID	Wed, Mar 30, 2011	16.03	16.15	16.03	16.14
1394	NASDAQ	PID	Tue, Mar 29, 2011	15.76	15.95	15.76	15.93
1393	NASDAQ	PID	Mon, Mar 28, 2011	15.86	15.92	15.78	15.78
1392	NASDAQ	PID	Fri, Mar 25, 2011	15.92	15.96	15.83	15.86
1391	NASDAQ	PID	Thu, Mar 24, 2011	15.84	15.89	15.77	15.87
1390	NASDAQ	PID	Wed, Mar 23, 2011	15.75	15.84	15.70	15.81
1389	NASDAQ	PID	Tue, Mar 22, 2011	15.84	15.84	15.75	15.79
1388	NASDAQ	PID	Mon, Mar 21, 2011	15.70	15.92	15.70	15.82
1387	NASDAQ	PID	Fri, Mar 18, 2011	15.57	15.57	15.50	15.55
1386	NASDAQ	PID	Thu, Mar 17, 2011	15.39	15.49	15.36	15.39
1385	NASDAQ	PID	Wed, Mar 16, 2011	15.33	15.43	15.05	15.15
1384	NASDAQ	PID	Tue, Mar 15, 2011	15.11	15.49	15.04	15.46
1383	NASDAQ	PID	Mon, Mar 14, 2011	15.58	15.71	15.55	15.71
1382	NASDAQ	PID	Fri, Mar 11, 2011	15.62	15.76	15.60	15.73
1381	NASDAQ	PID	Thu, Mar 10, 2011	15.77	15.88	15.69	15.72
1380	NASDAQ	PID	Wed, Mar 9, 2011	16.02	16.03	15.94	16.00
1379	NASDAQ	PID	Tue, Mar 8, 2011	15.94	16.05	15.90	16.01
1378	NASDAQ	PID	Mon, Mar 7, 2011	16.09	16.16	15.92	15.97
1377	NASDAQ	PID	Fri, Mar 4, 2011	16.11	16.15	16.00	16.07
1376	NASDAQ	PID	Thu, Mar 3, 2011	16.04	16.11	16.02	16.10
1375	NASDAQ	PID	Wed, Mar 2, 2011	15.90	15.98	15.88	15.97
1374	NASDAQ	PID	Tue, Mar 1, 2011	16.03	16.04	15.84	15.87
1373	NASDAQ	PID	Mon, Feb 28, 2011	15.95	16.03	15.91	15.98
1372	NASDAQ	PID	Fri, Feb 25, 2011	15.79	15.86	15.74	15.86
1371	NASDAQ	PID	Thu, Feb 24, 2011	15.69	15.74	15.61	15.69
1370	NASDAQ	PID	Wed, Feb 23, 2011	15.81	15.81	15.65	15.72
1369	NASDAQ	PID	Tue, Feb 22, 2011	15.93	15.96	15.74	15.77
1368	NASDAQ	PID	Fri, Feb 18, 2011	15.93	16.06	15.93	16.03
1367	NASDAQ	PID	Thu, Feb 17, 2011	15.84	15.98	15.83	15.95
1366	NASDAQ	PID	Wed, Feb 16, 2011	15.76	15.88	15.73	15.83
1365	NASDAQ	PID	Tue, Feb 15, 2011	15.73	15.79	15.71	15.71
1364	NASDAQ	PID	Mon, Feb 14, 2011	15.68	15.79	15.68	15.77
1363	NASDAQ	PID	Fri, Feb 11, 2011	15.73	15.76	15.65	15.73
1362	NASDAQ	PID	Thu, Feb 10, 2011	15.70	15.74	15.64	15.71
1361	NASDAQ	PID	Wed, Feb 9, 2011	15.81	15.83	15.74	15.81
1360	NASDAQ	PID	Tue, Feb 8, 2011	15.92	15.92	15.80	15.85
1359	NASDAQ	PID	Mon, Feb 7, 2011	15.88	15.88	15.81	15.87
1358	NASDAQ	PID	Fri, Feb 4, 2011	15.77	15.84	15.74	15.83
1357	NASDAQ	PID	Thu, Feb 3, 2011	15.78	15.87	15.74	15.86
1356	NASDAQ	PID	Wed, Feb 2, 2011	15.83	15.96	15.83	15.88
1355	NASDAQ	PID	Tue, Feb 1, 2011	15.78	15.92	15.78	15.88
1354	NASDAQ	PID	Mon, Jan 31, 2011	15.58	15.67	15.57	15.65
1353	NASDAQ	PID	Fri, Jan 28, 2011	15.79	15.79	15.48	15.54
1352	NASDAQ	PID	Thu, Jan 27, 2011	15.88	16.00	15.78	15.82
1351	NASDAQ	PID	Wed, Jan 26, 2011	15.78	15.84	15.73	15.82
1350	NASDAQ	PID	Tue, Jan 25, 2011	15.68	15.70	15.58	15.70
1349	NASDAQ	PID	Mon, Jan 24, 2011	15.58	15.75	15.58	15.74
1348	NASDAQ	PID	Fri, Jan 21, 2011	15.59	15.66	15.56	15.62
1347	NASDAQ	PID	Thu, Jan 20, 2011	15.49	15.56	15.37	15.53
1346	NASDAQ	PID	Wed, Jan 19, 2011	15.74	15.75	15.58	15.60
1345	NASDAQ	PID	Tue, Jan 18, 2011	15.66	15.75	15.65	15.71
1344	NASDAQ	PID	Fri, Jan 14, 2011	15.55	15.66	15.50	15.65
1343	NASDAQ	PID	Thu, Jan 13, 2011	15.59	15.64	15.52	15.54
1342	NASDAQ	PID	Wed, Jan 12, 2011	15.42	15.55	15.39	15.53
1341	NASDAQ	PID	Tue, Jan 11, 2011	15.26	15.33	15.23	15.33
1340	NASDAQ	PID	Mon, Jan 10, 2011	15.20	15.23	15.14	15.22
1339	NASDAQ	PID	Fri, Jan 7, 2011	15.33	15.37	15.19	15.29
1338	NASDAQ	PID	Thu, Jan 6, 2011	15.44	15.44	15.28	15.36
1337	NASDAQ	PID	Wed, Jan 5, 2011	15.27	15.45	15.27	15.43
1336	NASDAQ	PID	Tue, Jan 4, 2011	15.56	15.56	15.35	15.46
1335	NASDAQ	PID	Mon, Jan 3, 2011	15.52	15.56	15.44	15.50
1334	NASDAQ	PID	Fri, Dec 31, 2010	15.39	15.46	15.33	15.40
1333	NASDAQ	PID	Thu, Dec 30, 2010	15.44	15.44	15.33	15.38
1332	NASDAQ	PID	Wed, Dec 29, 2010	15.55	15.55	15.30	15.41
1331	NASDAQ	PID	Tue, Dec 28, 2010	15.33	15.33	15.20	15.27
1330	NASDAQ	PID	Mon, Dec 27, 2010	15.24	15.25	15.15	15.23
1329	NASDAQ	PID	Thu, Dec 23, 2010	15.21	15.29	15.18	15.25
1328	NASDAQ	PID	Wed, Dec 22, 2010	15.27	15.27	15.17	15.22
1327	NASDAQ	PID	Tue, Dec 21, 2010	15.22	15.22	15.16	15.22
1326	NASDAQ	PID	Mon, Dec 20, 2010	15.21	15.21	15.05	15.07
1325	NASDAQ	PID	Fri, Dec 17, 2010	15.18	15.18	15.01	15.10
1324	NASDAQ	PID	Thu, Dec 16, 2010	15.38	15.39	15.26	15.36
1323	NASDAQ	PID	Wed, Dec 15, 2010	15.40	15.44	15.29	15.32
1322	NASDAQ	PID	Tue, Dec 14, 2010	15.38	15.48	15.37	15.43
1321	NASDAQ	PID	Mon, Dec 13, 2010	15.34	15.45	15.34	15.37
1320	NASDAQ	PID	Fri, Dec 10, 2010	15.26	15.29	15.16	15.27
1319	NASDAQ	PID	Thu, Dec 9, 2010	15.25	15.29	15.17	15.21
1318	NASDAQ	PID	Wed, Dec 8, 2010	15.27	15.45	15.14	15.20
1317	NASDAQ	PID	Tue, Dec 7, 2010	15.42	15.42	15.21	15.22
1316	NASDAQ	PID	Mon, Dec 6, 2010	15.21	15.22	15.13	15.21
1315	NASDAQ	PID	Fri, Dec 3, 2010	15.16	15.27	15.12	15.25
1314	NASDAQ	PID	Thu, Dec 2, 2010	14.91	15.18	14.91	15.15
1313	NASDAQ	PID	Wed, Dec 1, 2010	14.89	14.96	14.83	14.92
1312	NASDAQ	PID	Tue, Nov 30, 2010	14.53	14.71	14.53	14.65
1311	NASDAQ	PID	Mon, Nov 29, 2010	14.75	14.85	14.59	14.79
1310	NASDAQ	PID	Fri, Nov 26, 2010	14.85	14.95	14.80	14.92
1309	NASDAQ	PID	Wed, Nov 24, 2010	14.96	15.07	14.87	15.07
1308	NASDAQ	PID	Tue, Nov 23, 2010	14.92	14.94	14.83	14.88
1307	NASDAQ	PID	Mon, Nov 22, 2010	15.14	15.24	15.06	15.23
1306	NASDAQ	PID	Fri, Nov 19, 2010	15.19	15.31	15.10	15.31
1305	NASDAQ	PID	Thu, Nov 18, 2010	15.15	15.26	15.15	15.24
1304	NASDAQ	PID	Wed, Nov 17, 2010	14.93	15.00	14.88	14.96
1303	NASDAQ	PID	Tue, Nov 16, 2010	15.05	15.09	14.80	14.88
1302	NASDAQ	PID	Mon, Nov 15, 2010	15.25	15.35	15.15	15.15
1301	NASDAQ	PID	Fri, Nov 12, 2010	15.24	15.29	15.06	15.15
1300	NASDAQ	PID	Thu, Nov 11, 2010	15.32	15.34	15.26	15.33
1299	NASDAQ	PID	Wed, Nov 10, 2010	15.41	15.47	15.25	15.45
1298	NASDAQ	PID	Tue, Nov 9, 2010	15.62	15.68	15.33	15.35
1297	NASDAQ	PID	Mon, Nov 8, 2010	15.57	15.57	15.48	15.57
1296	NASDAQ	PID	Fri, Nov 5, 2010	15.87	15.87	15.56	15.62
1295	NASDAQ	PID	Thu, Nov 4, 2010	15.63	15.66	15.57	15.66
1294	NASDAQ	PID	Wed, Nov 3, 2010	15.43	15.44	15.18	15.36
1293	NASDAQ	PID	Tue, Nov 2, 2010	15.32	15.39	15.32	15.37
1292	NASDAQ	PID	Mon, Nov 1, 2010	15.36	15.36	15.13	15.19
1291	NASDAQ	PID	Fri, Oct 29, 2010	15.15	15.21	15.13	15.21
1290	NASDAQ	PID	Thu, Oct 28, 2010	15.12	15.20	15.10	15.16
1289	NASDAQ	PID	Wed, Oct 27, 2010	15.08	15.08	14.91	15.05
1288	NASDAQ	PID	Tue, Oct 26, 2010	15.18	15.25	15.14	15.22
1287	NASDAQ	PID	Mon, Oct 25, 2010	15.46	15.46	15.26	15.26
1286	NASDAQ	PID	Fri, Oct 22, 2010	15.31	15.49	15.20	15.27
1285	NASDAQ	PID	Thu, Oct 21, 2010	15.29	15.40	15.17	15.29
1284	NASDAQ	PID	Wed, Oct 20, 2010	15.12	15.33	15.12	15.29
1283	NASDAQ	PID	Tue, Oct 19, 2010	15.14	15.50	14.99	15.09
1282	NASDAQ	PID	Mon, Oct 18, 2010	15.34	15.50	15.24	15.50
1281	NASDAQ	PID	Fri, Oct 15, 2010	15.45	15.45	15.25	15.32
1280	NASDAQ	PID	Thu, Oct 14, 2010	15.40	15.40	15.26	15.36
1279	NASDAQ	PID	Wed, Oct 13, 2010	15.25	15.37	15.22	15.33
1278	NASDAQ	PID	Tue, Oct 12, 2010	15.07	15.15	14.97	15.14
1277	NASDAQ	PID	Mon, Oct 11, 2010	15.19	15.19	15.08	15.15
1276	NASDAQ	PID	Fri, Oct 8, 2010	15.09	15.16	15.02	15.15
1275	NASDAQ	PID	Thu, Oct 7, 2010	15.20	15.20	14.95	15.06
1274	NASDAQ	PID	Wed, Oct 6, 2010	15.13	15.15	15.01	15.11
1273	NASDAQ	PID	Tue, Oct 5, 2010	14.93	15.05	14.84	15.03
1272	NASDAQ	PID	Mon, Oct 4, 2010	14.74	14.80	14.62	14.70
1271	NASDAQ	PID	Fri, Oct 1, 2010	14.80	14.82	14.67	14.77
1270	NASDAQ	PID	Thu, Sep 30, 2010	14.75	14.80	14.55	14.64
1269	NASDAQ	PID	Wed, Sep 29, 2010	14.66	14.70	14.58	14.65
1268	NASDAQ	PID	Tue, Sep 28, 2010	14.75	14.75	14.45	14.69
1267	NASDAQ	PID	Mon, Sep 27, 2010	14.69	14.69	14.57	14.60
1266	NASDAQ	PID	Fri, Sep 24, 2010	14.51	14.65	14.51	14.65
1265	NASDAQ	PID	Thu, Sep 23, 2010	14.31	14.46	14.23	14.35
1264	NASDAQ	PID	Wed, Sep 22, 2010	14.54	14.59	14.41	14.49
1263	NASDAQ	PID	Tue, Sep 21, 2010	14.59	14.61	14.44	14.53
1262	NASDAQ	PID	Mon, Sep 20, 2010	14.39	14.55	14.35	14.54
1261	NASDAQ	PID	Fri, Sep 17, 2010	14.42	14.48	14.28	14.30
1260	NASDAQ	PID	Thu, Sep 16, 2010	14.45	14.52	14.43	14.52
1259	NASDAQ	PID	Wed, Sep 15, 2010	14.40	14.54	14.40	14.53
1258	NASDAQ	PID	Tue, Sep 14, 2010	14.36	14.55	14.36	14.49
1257	NASDAQ	PID	Mon, Sep 13, 2010	14.39	14.41	14.36	14.41
1256	NASDAQ	PID	Fri, Sep 10, 2010	14.14	14.25	14.14	14.25
1255	NASDAQ	PID	Thu, Sep 9, 2010	14.25	14.25	14.12	14.15
1254	NASDAQ	PID	Wed, Sep 8, 2010	14.06	14.19	14.06	14.11
1253	NASDAQ	PID	Tue, Sep 7, 2010	14.05	14.07	13.98	13.98
1252	NASDAQ	PID	Fri, Sep 3, 2010	14.13	14.21	14.08	14.20
1251	NASDAQ	PID	Thu, Sep 2, 2010	13.95	14.00	13.90	14.00
1250	NASDAQ	PID	Wed, Sep 1, 2010	13.77	13.95	13.72	13.88
1249	NASDAQ	PID	Tue, Aug 31, 2010	13.50	13.60	13.44	13.55
1248	NASDAQ	PID	Mon, Aug 30, 2010	13.62	13.69	13.51	13.51
1247	NASDAQ	PID	Fri, Aug 27, 2010	13.38	13.69	13.38	13.68
1246	NASDAQ	PID	Thu, Aug 26, 2010	13.53	13.58	13.41	13.42
1245	NASDAQ	PID	Wed, Aug 25, 2010	13.38	13.47	13.25	13.44
1244	NASDAQ	PID	Tue, Aug 24, 2010	13.45	13.52	13.35	13.43
1243	NASDAQ	PID	Mon, Aug 23, 2010	13.70	13.81	13.64	13.68
1242	NASDAQ	PID	Fri, Aug 20, 2010	13.72	13.72	13.59	13.69
1241	NASDAQ	PID	Thu, Aug 19, 2010	13.93	14.00	13.73	13.76
1240	NASDAQ	PID	Wed, Aug 18, 2010	14.00	14.05	13.91	14.00
1239	NASDAQ	PID	Tue, Aug 17, 2010	14.03	14.03	13.88	13.97
1238	NASDAQ	PID	Mon, Aug 16, 2010	13.73	13.86	13.64	13.84
1237	NASDAQ	PID	Fri, Aug 13, 2010	13.76	13.83	13.74	13.75
1236	NASDAQ	PID	Thu, Aug 12, 2010	13.69	13.83	13.62	13.81
1235	NASDAQ	PID	Wed, Aug 11, 2010	13.99	14.03	13.77	13.78
1234	NASDAQ	PID	Tue, Aug 10, 2010	14.16	14.34	14.14	14.29
1233	NASDAQ	PID	Mon, Aug 9, 2010	14.46	14.46	14.36	14.41
1232	NASDAQ	PID	Fri, Aug 6, 2010	14.30	14.38	14.20	14.33
1231	NASDAQ	PID	Thu, Aug 5, 2010	14.37	14.41	14.33	14.38
1230	NASDAQ	PID	Wed, Aug 4, 2010	14.37	14.41	14.29	14.41
1229	NASDAQ	PID	Tue, Aug 3, 2010	14.33	14.37	14.22	14.33
1228	NASDAQ	PID	Mon, Aug 2, 2010	14.28	14.35	14.17	14.34
1227	NASDAQ	PID	Fri, Jul 30, 2010	13.77	14.02	13.77	13.97
1226	NASDAQ	PID	Thu, Jul 29, 2010	14.10	14.10	13.84	13.92
1225	NASDAQ	PID	Wed, Jul 28, 2010	14.05	14.05	13.92	13.96
1224	NASDAQ	PID	Tue, Jul 27, 2010	14.19	14.19	14.01	14.08
1223	NASDAQ	PID	Mon, Jul 26, 2010	13.98	14.09	13.90	14.07
1222	NASDAQ	PID	Fri, Jul 23, 2010	13.82	13.97	13.77	13.97
1221	NASDAQ	PID	Thu, Jul 22, 2010	13.65	13.86	13.65	13.80
1220	NASDAQ	PID	Wed, Jul 21, 2010	13.72	13.72	13.45	13.48
1219	NASDAQ	PID	Tue, Jul 20, 2010	13.40	13.67	13.34	13.66
1218	NASDAQ	PID	Mon, Jul 19, 2010	13.50	13.57	13.41	13.51
1217	NASDAQ	PID	Fri, Jul 16, 2010	13.71	13.71	13.42	13.47
1216	NASDAQ	PID	Thu, Jul 15, 2010	13.81	13.82	13.62	13.79
1215	NASDAQ	PID	Wed, Jul 14, 2010	13.72	13.80	13.67	13.77
1214	NASDAQ	PID	Tue, Jul 13, 2010	13.65	13.75	13.65	13.74
1213	NASDAQ	PID	Mon, Jul 12, 2010	13.48	13.57	13.42	13.48
1212	NASDAQ	PID	Fri, Jul 9, 2010	13.41	13.56	13.41	13.54
1211	NASDAQ	PID	Thu, Jul 8, 2010	13.47	13.47	13.35	13.47
1210	NASDAQ	PID	Wed, Jul 7, 2010	13.05	13.34	13.02	13.34
1209	NASDAQ	PID	Tue, Jul 6, 2010	13.01	13.15	12.91	12.98
1208	NASDAQ	PID	Fri, Jul 2, 2010	12.90	12.95	12.76	12.84
1207	NASDAQ	PID	Thu, Jul 1, 2010	12.86	12.97	12.65	12.88
1206	NASDAQ	PID	Wed, Jun 30, 2010	12.85	13.00	12.78	12.78
1205	NASDAQ	PID	Tue, Jun 29, 2010	13.22	13.22	12.81	12.96
1204	NASDAQ	PID	Mon, Jun 28, 2010	13.44	13.44	13.31	13.37
1203	NASDAQ	PID	Fri, Jun 25, 2010	13.25	13.42	13.21	13.39
1202	NASDAQ	PID	Thu, Jun 24, 2010	13.40	13.42	13.25	13.26
1201	NASDAQ	PID	Wed, Jun 23, 2010	13.46	13.51	13.36	13.48
1200	NASDAQ	PID	Tue, Jun 22, 2010	13.62	13.71	13.46	13.46
1199	NASDAQ	PID	Mon, Jun 21, 2010	13.82	13.88	13.58	13.62
1198	NASDAQ	PID	Fri, Jun 18, 2010	13.73	13.73	13.60	13.67
1197	NASDAQ	PID	Thu, Jun 17, 2010	13.73	13.78	13.62	13.70
1196	NASDAQ	PID	Wed, Jun 16, 2010	13.68	13.79	13.61	13.75
1195	NASDAQ	PID	Tue, Jun 15, 2010	13.48	13.75	13.48	13.72
1194	NASDAQ	PID	Mon, Jun 14, 2010	13.52	13.58	13.37	13.40
1193	NASDAQ	PID	Fri, Jun 11, 2010	13.19	13.37	13.18	13.37
1192	NASDAQ	PID	Thu, Jun 10, 2010	13.07	13.28	13.04	13.28
1191	NASDAQ	PID	Wed, Jun 9, 2010	12.78	13.04	12.73	12.77
1190	NASDAQ	PID	Tue, Jun 8, 2010	12.64	12.77	12.55	12.77
1189	NASDAQ	PID	Mon, Jun 7, 2010	12.82	12.86	12.63	12.63
1188	NASDAQ	PID	Fri, Jun 4, 2010	13.11	13.11	12.72	12.76
1187	NASDAQ	PID	Thu, Jun 3, 2010	13.29	13.33	13.13	13.28
1186	NASDAQ	PID	Wed, Jun 2, 2010	12.87	13.21	12.87	13.20
1185	NASDAQ	PID	Tue, Jun 1, 2010	12.93	13.17	12.84	12.85
1184	NASDAQ	PID	Fri, May 28, 2010	13.20	13.20	12.95	13.02
1183	NASDAQ	PID	Thu, May 27, 2010	12.85	13.17	12.82	13.17
1182	NASDAQ	PID	Wed, May 26, 2010	12.68	12.86	12.54	12.60
1181	NASDAQ	PID	Tue, May 25, 2010	12.31	12.67	12.22	12.67
1180	NASDAQ	PID	Mon, May 24, 2010	12.79	12.85	12.66	12.66
1179	NASDAQ	PID	Fri, May 21, 2010	12.53	12.85	12.32	12.84
1178	NASDAQ	PID	Thu, May 20, 2010	12.73	12.89	12.58	12.63
1177	NASDAQ	PID	Wed, May 19, 2010	13.10	13.25	12.94	13.17
1176	NASDAQ	PID	Tue, May 18, 2010	13.42	13.54	13.14	13.20
1175	NASDAQ	PID	Mon, May 17, 2010	13.43	13.45	13.12	13.36
1174	NASDAQ	PID	Fri, May 14, 2010	13.62	13.67	13.24	13.41
1173	NASDAQ	PID	Thu, May 13, 2010	13.77	13.84	13.70	13.71
1172	NASDAQ	PID	Wed, May 12, 2010	13.84	13.89	13.74	13.84
1171	NASDAQ	PID	Tue, May 11, 2010	13.55	13.84	13.21	13.70
1170	NASDAQ	PID	Mon, May 10, 2010	13.52	13.83	13.11	13.74
1169	NASDAQ	PID	Fri, May 7, 2010	13.19	13.22	12.60	13.03
1168	NASDAQ	PID	Thu, May 6, 2010	13.56	13.65	0.75	13.25
1167	NASDAQ	PID	Wed, May 5, 2010	13.73	13.82	13.58	13.68
1166	NASDAQ	PID	Tue, May 4, 2010	14.11	14.11	13.90	13.95
1165	NASDAQ	PID	Mon, May 3, 2010	14.26	14.38	14.26	14.36
1164	NASDAQ	PID	Fri, Apr 30, 2010	14.44	14.45	14.25	14.28
1163	NASDAQ	PID	Thu, Apr 29, 2010	14.40	14.44	14.00	14.40
1162	NASDAQ	PID	Wed, Apr 28, 2010	14.29	14.29	14.09	14.22
1161	NASDAQ	PID	Tue, Apr 27, 2010	14.59	14.65	14.26	14.27
1160	NASDAQ	PID	Mon, Apr 26, 2010	14.83	14.83	14.69	14.70
1159	NASDAQ	PID	Fri, Apr 23, 2010	14.64	14.80	14.56	14.80
1158	NASDAQ	PID	Thu, Apr 22, 2010	14.52	14.63	14.42	14.62
1157	NASDAQ	PID	Wed, Apr 21, 2010	14.73	14.88	14.54	14.63
1156	NASDAQ	PID	Tue, Apr 20, 2010	14.63	14.72	14.62	14.72
1155	NASDAQ	PID	Mon, Apr 19, 2010	14.51	14.54	14.36	14.54
1154	NASDAQ	PID	Fri, Apr 16, 2010	14.70	14.74	14.50	14.58
1153	NASDAQ	PID	Thu, Apr 15, 2010	14.75	14.84	14.70	14.76
1152	NASDAQ	PID	Wed, Apr 14, 2010	14.72	14.78	14.66	14.78
1151	NASDAQ	PID	Tue, Apr 13, 2010	14.67	14.68	14.52	14.65
1150	NASDAQ	PID	Mon, Apr 12, 2010	14.63	14.70	14.59	14.63
1149	NASDAQ	PID	Fri, Apr 9, 2010	14.56	14.62	14.50	14.62
1148	NASDAQ	PID	Thu, Apr 8, 2010	14.43	14.50	14.33	14.47
1147	NASDAQ	PID	Wed, Apr 7, 2010	14.53	14.56	14.40	14.46
1146	NASDAQ	PID	Tue, Apr 6, 2010	14.51	14.78	14.46	14.59
1145	NASDAQ	PID	Mon, Apr 5, 2010	14.52	14.61	14.50	14.60
1144	NASDAQ	PID	Thu, Apr 1, 2010	14.44	14.51	14.34	14.50
1143	NASDAQ	PID	Wed, Mar 31, 2010	14.21	14.37	14.21	14.30
1142	NASDAQ	PID	Tue, Mar 30, 2010	14.26	14.36	14.25	14.27
1141	NASDAQ	PID	Mon, Mar 29, 2010	14.12	14.28	14.12	14.28
1140	NASDAQ	PID	Fri, Mar 26, 2010	14.15	14.20	14.08	14.11
1139	NASDAQ	PID	Thu, Mar 25, 2010	14.20	14.28	14.10	14.10
1138	NASDAQ	PID	Wed, Mar 24, 2010	14.16	14.18	14.07	14.11
1137	NASDAQ	PID	Tue, Mar 23, 2010	14.22	14.30	14.17	14.30
1136	NASDAQ	PID	Mon, Mar 22, 2010	14.01	14.21	14.01	14.21
1135	NASDAQ	PID	Fri, Mar 19, 2010	14.27	14.32	14.10	14.15
1134	NASDAQ	PID	Thu, Mar 18, 2010	14.47	14.47	14.29	14.37
1133	NASDAQ	PID	Wed, Mar 17, 2010	14.41	14.50	14.41	14.46
1132	NASDAQ	PID	Tue, Mar 16, 2010	14.37	14.42	14.31	14.41
1131	NASDAQ	PID	Mon, Mar 15, 2010	14.36	14.36	14.19	14.32
1130	NASDAQ	PID	Fri, Mar 12, 2010	14.31	14.43	14.31	14.35
1129	NASDAQ	PID	Thu, Mar 11, 2010	14.23	14.30	14.19	14.29
1128	NASDAQ	PID	Wed, Mar 10, 2010	14.19	14.29	14.17	14.28
1127	NASDAQ	PID	Tue, Mar 9, 2010	14.14	14.24	14.13	14.20
1126	NASDAQ	PID	Mon, Mar 8, 2010	14.21	14.26	14.17	14.23
1125	NASDAQ	PID	Fri, Mar 5, 2010	14.06	14.19	14.00	14.18
1124	NASDAQ	PID	Thu, Mar 4, 2010	14.00	14.06	13.90	13.96
1123	NASDAQ	PID	Wed, Mar 3, 2010	13.96	14.08	13.93	14.01
1122	NASDAQ	PID	Tue, Mar 2, 2010	13.90	13.97	13.83	13.93
1121	NASDAQ	PID	Mon, Mar 1, 2010	13.73	13.80	13.67	13.77
1120	NASDAQ	PID	Fri, Feb 26, 2010	13.60	13.70	13.50	13.70
1119	NASDAQ	PID	Thu, Feb 25, 2010	13.44	13.62	13.37	13.62
1118	NASDAQ	PID	Wed, Feb 24, 2010	13.55	13.63	13.52	13.63
1117	NASDAQ	PID	Tue, Feb 23, 2010	13.73	13.76	13.53	13.57
1116	NASDAQ	PID	Mon, Feb 22, 2010	13.79	13.81	13.70	13.77
1115	NASDAQ	PID	Fri, Feb 19, 2010	13.64	13.83	13.64	13.75
1114	NASDAQ	PID	Thu, Feb 18, 2010	13.70	13.79	13.62	13.79
1113	NASDAQ	PID	Wed, Feb 17, 2010	13.77	13.79	13.65	13.71
1112	NASDAQ	PID	Tue, Feb 16, 2010	13.46	13.70	13.46	13.69
1111	NASDAQ	PID	Fri, Feb 12, 2010	13.41	13.46	13.30	13.46
1110	NASDAQ	PID	Thu, Feb 11, 2010	13.24	13.50	13.23	13.47
1109	NASDAQ	PID	Wed, Feb 10, 2010	13.30	13.36	13.17	13.33
1108	NASDAQ	PID	Tue, Feb 9, 2010	13.18	13.37	13.11	13.31
1107	NASDAQ	PID	Mon, Feb 8, 2010	13.04	13.21	13.02	13.05
1106	NASDAQ	PID	Fri, Feb 5, 2010	13.20	13.27	12.76	13.11
1105	NASDAQ	PID	Thu, Feb 4, 2010	13.51	13.74	13.25	13.26
1104	NASDAQ	PID	Wed, Feb 3, 2010	13.72	13.82	13.66	13.72
1103	NASDAQ	PID	Tue, Feb 2, 2010	13.67	13.91	13.65	13.86
1102	NASDAQ	PID	Mon, Feb 1, 2010	13.53	13.70	13.53	13.70
1101	NASDAQ	PID	Fri, Jan 29, 2010	13.63	13.74	13.47	13.51
1100	NASDAQ	PID	Thu, Jan 28, 2010	13.81	13.91	13.55	13.64
1099	NASDAQ	PID	Wed, Jan 27, 2010	13.76	13.85	13.70	13.79
1098	NASDAQ	PID	Tue, Jan 26, 2010	13.90	13.98	13.78	13.89
1097	NASDAQ	PID	Mon, Jan 25, 2010	13.95	13.99	13.86	13.97
1096	NASDAQ	PID	Fri, Jan 22, 2010	13.95	14.01	13.76	13.82
1095	NASDAQ	PID	Thu, Jan 21, 2010	14.31	14.33	13.99	14.02
1094	NASDAQ	PID	Wed, Jan 20, 2010	14.49	14.49	14.20	14.34
1093	NASDAQ	PID	Tue, Jan 19, 2010	14.42	14.62	14.42	14.61
1092	NASDAQ	PID	Fri, Jan 15, 2010	14.51	14.52	14.35	14.47
1091	NASDAQ	PID	Thu, Jan 14, 2010	14.46	14.62	14.46	14.61
1090	NASDAQ	PID	Wed, Jan 13, 2010	14.45	14.53	14.36	14.51
1089	NASDAQ	PID	Tue, Jan 12, 2010	14.47	14.47	14.29	14.37
1088	NASDAQ	PID	Mon, Jan 11, 2010	14.42	14.55	14.42	14.50
1087	NASDAQ	PID	Fri, Jan 8, 2010	14.27	14.42	14.25	14.42
1086	NASDAQ	PID	Thu, Jan 7, 2010	14.29	14.34	14.19	14.31
1085	NASDAQ	PID	Wed, Jan 6, 2010	14.22	14.37	14.22	14.30
1084	NASDAQ	PID	Tue, Jan 5, 2010	14.30	14.33	14.22	14.30
1083	NASDAQ	PID	Mon, Jan 4, 2010	14.15	14.28	14.07	14.26
1082	NASDAQ	PID	Thu, Dec 31, 2009	13.97	14.07	13.97	13.97
1081	NASDAQ	PID	Wed, Dec 30, 2009	13.96	14.05	13.95	14.00
1080	NASDAQ	PID	Tue, Dec 29, 2009	14.13	14.14	14.04	14.10
1079	NASDAQ	PID	Mon, Dec 28, 2009	14.05	14.11	13.98	14.04
1078	NASDAQ	PID	Thu, Dec 24, 2009	14.02	14.06	13.90	14.04
1077	NASDAQ	PID	Wed, Dec 23, 2009	13.84	13.99	13.79	13.97
1076	NASDAQ	PID	Tue, Dec 22, 2009	13.80	13.89	13.78	13.84
1075	NASDAQ	PID	Mon, Dec 21, 2009	13.75	13.89	13.74	13.78
1074	NASDAQ	PID	Fri, Dec 18, 2009	13.81	13.82	13.62	13.71
1073	NASDAQ	PID	Thu, Dec 17, 2009	14.02	14.04	13.90	13.95
1072	NASDAQ	PID	Wed, Dec 16, 2009	14.17	14.28	14.17	14.20
1071	NASDAQ	PID	Tue, Dec 15, 2009	14.11	14.18	14.09	14.11
1070	NASDAQ	PID	Mon, Dec 14, 2009	14.10	14.22	14.08	14.19
1069	NASDAQ	PID	Fri, Dec 11, 2009	14.05	14.10	14.01	14.05
1068	NASDAQ	PID	Thu, Dec 10, 2009	14.02	14.06	13.98	14.02
1067	NASDAQ	PID	Wed, Dec 9, 2009	13.93	14.01	13.84	13.99
1066	NASDAQ	PID	Tue, Dec 8, 2009	14.11	14.11	13.94	13.99
1065	NASDAQ	PID	Mon, Dec 7, 2009	14.22	14.33	14.20	14.22
1064	NASDAQ	PID	Fri, Dec 4, 2009	14.38	14.48	14.19	14.25
1063	NASDAQ	PID	Thu, Dec 3, 2009	14.42	14.46	14.24	14.24
1062	NASDAQ	PID	Wed, Dec 2, 2009	14.35	14.41	14.31	14.36
1061	NASDAQ	PID	Tue, Dec 1, 2009	14.06	14.35	14.06	14.29
1060	NASDAQ	PID	Mon, Nov 30, 2009	13.88	14.01	13.85	13.96
1059	NASDAQ	PID	Fri, Nov 27, 2009	13.79	13.97	13.70	13.91
1058	NASDAQ	PID	Wed, Nov 25, 2009	14.07	14.24	14.07	14.21
1057	NASDAQ	PID	Tue, Nov 24, 2009	14.13	14.13	13.94	14.06
1056	NASDAQ	PID	Mon, Nov 23, 2009	14.02	14.23	14.02	14.09
1055	NASDAQ	PID	Fri, Nov 20, 2009	13.81	13.89	13.79	13.88
1054	NASDAQ	PID	Thu, Nov 19, 2009	14.00	14.00	13.81	13.97
1053	NASDAQ	PID	Wed, Nov 18, 2009	14.15	14.18	14.05	14.11
1052	NASDAQ	PID	Tue, Nov 17, 2009	14.04	14.12	13.96	14.11
1051	NASDAQ	PID	Mon, Nov 16, 2009	13.95	14.17	13.95	14.10
1050	NASDAQ	PID	Fri, Nov 13, 2009	13.83	13.94	13.79	13.90
1049	NASDAQ	PID	Thu, Nov 12, 2009	13.91	13.97	13.74	13.76
1048	NASDAQ	PID	Wed, Nov 11, 2009	13.93	14.00	13.89	13.94
1047	NASDAQ	PID	Tue, Nov 10, 2009	13.84	13.96	13.84	13.91
1046	NASDAQ	PID	Mon, Nov 9, 2009	13.75	13.97	13.70	13.97
1045	NASDAQ	PID	Fri, Nov 6, 2009	13.54	13.58	13.45	13.54
1044	NASDAQ	PID	Thu, Nov 5, 2009	13.55	13.59	13.48	13.56
1043	NASDAQ	PID	Wed, Nov 4, 2009	13.38	13.57	13.38	13.40
1042	NASDAQ	PID	Tue, Nov 3, 2009	13.18	13.34	13.04	13.31
1041	NASDAQ	PID	Mon, Nov 2, 2009	13.25	13.43	13.13	13.26
1040	NASDAQ	PID	Fri, Oct 30, 2009	13.53	13.56	13.11	13.20
1039	NASDAQ	PID	Thu, Oct 29, 2009	13.42	13.66	13.39	13.62
1038	NASDAQ	PID	Wed, Oct 28, 2009	13.40	13.46	13.17	13.18
1037	NASDAQ	PID	Tue, Oct 27, 2009	13.73	13.75	13.52	13.53
1036	NASDAQ	PID	Mon, Oct 26, 2009	13.88	14.05	13.62	13.64
1035	NASDAQ	PID	Fri, Oct 23, 2009	14.16	14.16	13.84	13.87
1034	NASDAQ	PID	Thu, Oct 22, 2009	14.01	14.17	13.93	14.16
1033	NASDAQ	PID	Wed, Oct 21, 2009	14.02	14.26	14.01	14.02
1032	NASDAQ	PID	Tue, Oct 20, 2009	14.19	14.21	13.99	14.06
1031	NASDAQ	PID	Mon, Oct 19, 2009	14.14	14.25	14.03	14.19
1030	NASDAQ	PID	Fri, Oct 16, 2009	14.03	14.06	13.91	14.03
1029	NASDAQ	PID	Thu, Oct 15, 2009	14.19	14.19	14.08	14.13
1028	NASDAQ	PID	Wed, Oct 14, 2009	14.10	14.22	14.07	14.14
1027	NASDAQ	PID	Tue, Oct 13, 2009	13.95	13.95	13.76	13.87
1026	NASDAQ	PID	Mon, Oct 12, 2009	13.89	13.98	13.85	13.92
1025	NASDAQ	PID	Fri, Oct 9, 2009	13.86	13.87	13.76	13.83
1024	NASDAQ	PID	Thu, Oct 8, 2009	13.75	13.92	13.75	13.85
1023	NASDAQ	PID	Wed, Oct 7, 2009	13.60	13.67	13.55	13.62
1022	NASDAQ	PID	Tue, Oct 6, 2009	13.48	13.70	13.48	13.59
1021	NASDAQ	PID	Mon, Oct 5, 2009	13.17	13.44	13.13	13.40
1020	NASDAQ	PID	Fri, Oct 2, 2009	13.09	13.21	13.01	13.13
1019	NASDAQ	PID	Thu, Oct 1, 2009	13.54	13.60	13.23	13.23
1018	NASDAQ	PID	Wed, Sep 30, 2009	13.71	13.73	13.48	13.60
1017	NASDAQ	PID	Tue, Sep 29, 2009	13.64	13.66	13.54	13.63
1016	NASDAQ	PID	Mon, Sep 28, 2009	13.50	13.71	13.43	13.62
1015	NASDAQ	PID	Fri, Sep 25, 2009	13.42	13.53	13.38	13.43
1014	NASDAQ	PID	Thu, Sep 24, 2009	13.77	13.82	13.40	13.45
1013	NASDAQ	PID	Wed, Sep 23, 2009	13.93	14.03	13.77	13.78
1012	NASDAQ	PID	Tue, Sep 22, 2009	13.81	13.93	13.81	13.89
1011	NASDAQ	PID	Mon, Sep 21, 2009	13.76	14.50	13.58	13.72
1010	NASDAQ	PID	Fri, Sep 18, 2009	13.99	13.99	13.80	13.91
1009	NASDAQ	PID	Thu, Sep 17, 2009	13.94	14.02	13.83	13.92
1008	NASDAQ	PID	Wed, Sep 16, 2009	13.96	13.98	13.78	13.95
1007	NASDAQ	PID	Tue, Sep 15, 2009	13.54	13.82	13.54	13.79
1006	NASDAQ	PID	Mon, Sep 14, 2009	13.47	13.66	13.42	13.63
1005	NASDAQ	PID	Fri, Sep 11, 2009	13.62	13.71	13.54	13.65
1004	NASDAQ	PID	Thu, Sep 10, 2009	13.45	13.66	13.40	13.66
1003	NASDAQ	PID	Wed, Sep 9, 2009	13.47	13.53	13.39	13.45
1002	NASDAQ	PID	Tue, Sep 8, 2009	13.38	13.49	13.29	13.39
1001	NASDAQ	PID	Fri, Sep 4, 2009	12.92	13.13	12.84	13.13
1000	NASDAQ	PID	Thu, Sep 3, 2009	12.72	12.90	12.69	12.87
999	NASDAQ	PID	Wed, Sep 2, 2009	12.63	12.78	12.60	12.67
998	NASDAQ	PID	Tue, Sep 1, 2009	12.93	13.14	12.70	12.73
997	NASDAQ	PID	Mon, Aug 31, 2009	13.05	13.09	13.00	13.06
996	NASDAQ	PID	Fri, Aug 28, 2009	13.27	13.37	13.15	13.19
995	NASDAQ	PID	Thu, Aug 27, 2009	13.25	13.28	13.00	13.23
994	NASDAQ	PID	Wed, Aug 26, 2009	13.23	13.27	13.04	13.18
993	NASDAQ	PID	Tue, Aug 25, 2009	13.33	13.35	13.13	13.26
992	NASDAQ	PID	Mon, Aug 24, 2009	13.24	13.30	13.10	13.16
991	NASDAQ	PID	Fri, Aug 21, 2009	13.07	13.19	13.05	13.16
990	NASDAQ	PID	Thu, Aug 20, 2009	12.73	12.94	12.73	12.93
989	NASDAQ	PID	Wed, Aug 19, 2009	12.51	12.81	12.49	12.75
988	NASDAQ	PID	Tue, Aug 18, 2009	12.50	12.71	12.50	12.69
987	NASDAQ	PID	Mon, Aug 17, 2009	12.56	12.58	12.41	12.48
986	NASDAQ	PID	Fri, Aug 14, 2009	12.96	13.05	12.80	12.90
985	NASDAQ	PID	Thu, Aug 13, 2009	13.09	13.09	12.91	13.05
984	NASDAQ	PID	Wed, Aug 12, 2009	12.84	13.01	12.77	12.88
983	NASDAQ	PID	Tue, Aug 11, 2009	12.97	12.97	12.70	12.77
982	NASDAQ	PID	Mon, Aug 10, 2009	13.09	13.09	12.85	12.95
981	NASDAQ	PID	Fri, Aug 7, 2009	13.08	13.13	12.92	13.07
980	NASDAQ	PID	Thu, Aug 6, 2009	13.07	13.21	12.87	12.95
979	NASDAQ	PID	Wed, Aug 5, 2009	13.17	13.22	12.97	13.17
978	NASDAQ	PID	Tue, Aug 4, 2009	13.09	13.17	12.99	13.17
977	NASDAQ	PID	Mon, Aug 3, 2009	12.98	13.18	12.95	13.18
976	NASDAQ	PID	Fri, Jul 31, 2009	12.61	12.85	12.61	12.75
975	NASDAQ	PID	Thu, Jul 30, 2009	12.46	12.68	12.45	12.59
974	NASDAQ	PID	Wed, Jul 29, 2009	12.27	12.40	12.15	12.39
973	NASDAQ	PID	Tue, Jul 28, 2009	12.55	12.59	12.38	12.55
972	NASDAQ	PID	Mon, Jul 27, 2009	12.51	12.65	12.42	12.59
971	NASDAQ	PID	Fri, Jul 24, 2009	12.30	12.51	12.28	12.49
970	NASDAQ	PID	Thu, Jul 23, 2009	12.08	12.49	12.04	12.41
969	NASDAQ	PID	Wed, Jul 22, 2009	12.05	12.20	11.95	12.02
968	NASDAQ	PID	Tue, Jul 21, 2009	12.00	12.21	11.87	12.03
967	NASDAQ	PID	Mon, Jul 20, 2009	11.92	11.96	11.73	11.96
966	NASDAQ	PID	Fri, Jul 17, 2009	11.69	11.76	11.61	11.71
965	NASDAQ	PID	Thu, Jul 16, 2009	11.66	11.77	11.55	11.76
964	NASDAQ	PID	Wed, Jul 15, 2009	11.50	11.66	11.31	11.54
963	NASDAQ	PID	Tue, Jul 14, 2009	11.10	11.33	11.09	11.26
962	NASDAQ	PID	Mon, Jul 13, 2009	10.90	11.10	10.76	11.10
961	NASDAQ	PID	Fri, Jul 10, 2009	10.73	11.82	10.49	10.79
960	NASDAQ	PID	Thu, Jul 9, 2009	10.86	11.00	10.70	10.94
959	NASDAQ	PID	Wed, Jul 8, 2009	11.06	11.06	10.64	10.82
958	NASDAQ	PID	Tue, Jul 7, 2009	11.24	11.24	10.91	10.91
957	NASDAQ	PID	Mon, Jul 6, 2009	11.01	11.15	10.93	11.14
956	NASDAQ	PID	Thu, Jul 2, 2009	11.47	11.47	11.16	11.25
955	NASDAQ	PID	Wed, Jul 1, 2009	11.64	11.70	11.50	11.54
954	NASDAQ	PID	Tue, Jun 30, 2009	11.66	12.00	11.29	11.44
953	NASDAQ	PID	Mon, Jun 29, 2009	11.40	11.60	11.40	11.52
952	NASDAQ	PID	Fri, Jun 26, 2009	11.44	11.48	11.22	11.48
951	NASDAQ	PID	Thu, Jun 25, 2009	11.27	11.43	11.12	11.38
950	NASDAQ	PID	Wed, Jun 24, 2009	11.03	11.46	11.03	11.20
949	NASDAQ	PID	Tue, Jun 23, 2009	11.04	11.15	10.95	11.08
948	NASDAQ	PID	Mon, Jun 22, 2009	11.54	11.57	10.99	11.04
947	NASDAQ	PID	Fri, Jun 19, 2009	11.61	11.63	11.45	11.60
946	NASDAQ	PID	Thu, Jun 18, 2009	11.55	11.58	11.34	11.50
945	NASDAQ	PID	Wed, Jun 17, 2009	11.54	11.63	11.26	11.43
944	NASDAQ	PID	Tue, Jun 16, 2009	11.64	11.75	11.43	11.45
943	NASDAQ	PID	Mon, Jun 15, 2009	11.80	11.91	11.55	11.68
942	NASDAQ	PID	Fri, Jun 12, 2009	12.13	12.13	11.89	12.02
941	NASDAQ	PID	Thu, Jun 11, 2009	11.99	12.21	11.69	12.12
940	NASDAQ	PID	Wed, Jun 10, 2009	12.09	12.09	11.76	11.86
939	NASDAQ	PID	Tue, Jun 9, 2009	11.85	11.87	11.69	11.79
938	NASDAQ	PID	Mon, Jun 8, 2009	11.56	11.80	11.50	11.75
937	NASDAQ	PID	Fri, Jun 5, 2009	12.05	12.05	11.63	11.75
936	NASDAQ	PID	Thu, Jun 4, 2009	11.73	11.83	11.57	11.74
935	NASDAQ	PID	Wed, Jun 3, 2009	12.08	12.08	11.55	11.64
934	NASDAQ	PID	Tue, Jun 2, 2009	11.82	12.15	11.82	12.09
933	NASDAQ	PID	Mon, Jun 1, 2009	12.00	12.09	11.50	11.94
932	NASDAQ	PID	Fri, May 29, 2009	11.59	11.73	11.50	11.70
931	NASDAQ	PID	Thu, May 28, 2009	11.46	11.46	11.15	11.42
930	NASDAQ	PID	Wed, May 27, 2009	11.49	11.50	11.24	11.24
929	NASDAQ	PID	Tue, May 26, 2009	10.99	11.45	10.97	11.39
928	NASDAQ	PID	Fri, May 22, 2009	11.17	11.23	10.82	11.08
927	NASDAQ	PID	Thu, May 21, 2009	10.97	11.09	10.93	11.00
926	NASDAQ	PID	Wed, May 20, 2009	11.15	11.44	11.15	11.18
925	NASDAQ	PID	Tue, May 19, 2009	11.03	11.27	11.02	11.17
924	NASDAQ	PID	Mon, May 18, 2009	10.82	11.10	10.70	11.08
923	NASDAQ	PID	Fri, May 15, 2009	10.93	10.93	10.65	10.71
922	NASDAQ	PID	Thu, May 14, 2009	10.48	10.93	10.48	10.86
921	NASDAQ	PID	Wed, May 13, 2009	11.01	11.01	10.55	10.55
920	NASDAQ	PID	Tue, May 12, 2009	10.98	11.17	10.88	11.04
919	NASDAQ	PID	Mon, May 11, 2009	11.09	11.27	10.96	11.07
918	NASDAQ	PID	Fri, May 8, 2009	11.08	11.64	11.00	11.28
917	NASDAQ	PID	Thu, May 7, 2009	11.84	11.85	10.72	10.84
916	NASDAQ	PID	Wed, May 6, 2009	10.76	11.05	10.67	10.97
915	NASDAQ	PID	Tue, May 5, 2009	10.64	10.80	10.44	10.76
914	NASDAQ	PID	Mon, May 4, 2009	10.44	10.78	10.27	10.73
913	NASDAQ	PID	Fri, May 1, 2009	10.24	10.36	10.14	10.27
912	NASDAQ	PID	Thu, Apr 30, 2009	10.22	10.39	10.12	10.13
911	NASDAQ	PID	Wed, Apr 29, 2009	9.71	10.16	9.71	10.05
910	NASDAQ	PID	Tue, Apr 28, 2009	9.66	9.83	9.64	9.74
909	NASDAQ	PID	Mon, Apr 27, 2009	9.83	9.98	9.76	9.79
908	NASDAQ	PID	Fri, Apr 24, 2009	9.86	10.11	9.77	10.00
907	NASDAQ	PID	Thu, Apr 23, 2009	9.75	9.91	9.66	9.91
906	NASDAQ	PID	Wed, Apr 22, 2009	9.50	9.80	9.50	9.59
905	NASDAQ	PID	Tue, Apr 21, 2009	9.49	9.72	9.32	9.71
904	NASDAQ	PID	Mon, Apr 20, 2009	9.81	9.99	9.47	9.48
903	NASDAQ	PID	Fri, Apr 17, 2009	9.90	10.11	9.90	10.03
902	NASDAQ	PID	Thu, Apr 16, 2009	9.90	10.04	9.65	10.00
901	NASDAQ	PID	Wed, Apr 15, 2009	9.67	9.90	9.67	9.90
900	NASDAQ	PID	Tue, Apr 14, 2009	9.92	9.95	9.70	9.74
899	NASDAQ	PID	Mon, Apr 13, 2009	9.67	9.97	9.62	9.93
898	NASDAQ	PID	Thu, Apr 9, 2009	9.64	9.74	9.60	9.73
897	NASDAQ	PID	Wed, Apr 8, 2009	9.29	9.46	9.27	9.40
896	NASDAQ	PID	Tue, Apr 7, 2009	9.26	9.38	9.23	9.31
895	NASDAQ	PID	Mon, Apr 6, 2009	9.45	9.53	9.32	9.51
894	NASDAQ	PID	Fri, Apr 3, 2009	9.58	9.68	9.45	9.66
893	NASDAQ	PID	Thu, Apr 2, 2009	9.36	9.66	9.34	9.46
892	NASDAQ	PID	Wed, Apr 1, 2009	8.86	9.09	8.75	9.07
891	NASDAQ	PID	Tue, Mar 31, 2009	8.82	8.93	8.71	8.82
890	NASDAQ	PID	Mon, Mar 30, 2009	8.88	8.88	8.48	8.59
889	NASDAQ	PID	Fri, Mar 27, 2009	9.22	9.22	8.96	9.02
888	NASDAQ	PID	Thu, Mar 26, 2009	9.35	9.37	9.12	9.29
887	NASDAQ	PID	Wed, Mar 25, 2009	9.15	9.51	8.93	9.19
886	NASDAQ	PID	Tue, Mar 24, 2009	9.17	9.32	9.04	9.05
885	NASDAQ	PID	Mon, Mar 23, 2009	9.04	9.37	8.96	9.37
884	NASDAQ	PID	Fri, Mar 20, 2009	8.96	8.96	8.62	8.68
883	NASDAQ	PID	Thu, Mar 19, 2009	8.98	9.09	8.82	8.82
882	NASDAQ	PID	Wed, Mar 18, 2009	8.64	8.93	8.38	8.85
881	NASDAQ	PID	Tue, Mar 17, 2009	8.20	8.64	8.20	8.64
880	NASDAQ	PID	Mon, Mar 16, 2009	8.28	8.58	8.28	8.30
879	NASDAQ	PID	Fri, Mar 13, 2009	8.28	8.31	8.08	8.20
878	NASDAQ	PID	Thu, Mar 12, 2009	7.57	8.22	7.54	8.16
877	NASDAQ	PID	Wed, Mar 11, 2009	8.08	8.08	7.75	7.87
876	NASDAQ	PID	Tue, Mar 10, 2009	7.23	7.88	7.21	7.87
875	NASDAQ	PID	Mon, Mar 9, 2009	7.28	7.40	7.10	7.21
874	NASDAQ	PID	Fri, Mar 6, 2009	7.42	7.65	7.30	7.44
873	NASDAQ	PID	Thu, Mar 5, 2009	7.62	7.69	7.38	7.45
872	NASDAQ	PID	Wed, Mar 4, 2009	7.67	7.95	7.63	7.84
871	NASDAQ	PID	Tue, Mar 3, 2009	7.59	7.74	7.47	7.54
870	NASDAQ	PID	Mon, Mar 2, 2009	7.96	7.96	7.56	7.57
869	NASDAQ	PID	Fri, Feb 27, 2009	8.18	8.31	8.04	8.15
868	NASDAQ	PID	Thu, Feb 26, 2009	8.20	8.49	8.20	8.29
867	NASDAQ	PID	Wed, Feb 25, 2009	8.25	8.32	7.98	8.17
866	NASDAQ	PID	Tue, Feb 24, 2009	7.82	8.32	7.82	8.32
865	NASDAQ	PID	Mon, Feb 23, 2009	8.31	8.35	7.87	7.89
864	NASDAQ	PID	Fri, Feb 20, 2009	8.17	8.31	8.03	8.21
863	NASDAQ	PID	Thu, Feb 19, 2009	8.61	8.63	8.35	8.36
862	NASDAQ	PID	Wed, Feb 18, 2009	8.47	8.57	8.32	8.41
861	NASDAQ	PID	Tue, Feb 17, 2009	8.71	8.81	8.45	8.45
860	NASDAQ	PID	Fri, Feb 13, 2009	9.20	9.22	9.00	9.09
859	NASDAQ	PID	Thu, Feb 12, 2009	8.95	9.17	8.89	9.17
858	NASDAQ	PID	Wed, Feb 11, 2009	9.29	9.30	9.06	9.17
857	NASDAQ	PID	Tue, Feb 10, 2009	9.67	9.67	9.06	9.13
856	NASDAQ	PID	Mon, Feb 9, 2009	9.69	9.72	9.50	9.65
855	NASDAQ	PID	Fri, Feb 6, 2009	9.34	9.63	9.34	9.59
854	NASDAQ	PID	Thu, Feb 5, 2009	9.10	9.33	9.00	9.25
853	NASDAQ	PID	Wed, Feb 4, 2009	9.23	9.34	9.05	9.12
852	NASDAQ	PID	Tue, Feb 3, 2009	9.02	9.24	9.00	9.16
851	NASDAQ	PID	Mon, Feb 2, 2009	8.91	9.01	8.80	8.97
850	NASDAQ	PID	Fri, Jan 30, 2009	9.35	9.38	9.02	9.04
849	NASDAQ	PID	Thu, Jan 29, 2009	9.50	9.50	9.24	9.24
848	NASDAQ	PID	Wed, Jan 28, 2009	9.69	9.90	9.69	9.80
847	NASDAQ	PID	Tue, Jan 27, 2009	9.17	9.40	9.17	9.31
846	NASDAQ	PID	Mon, Jan 26, 2009	8.99	9.26	8.98	9.10
845	NASDAQ	PID	Fri, Jan 23, 2009	8.50	8.85	8.42	8.77
844	NASDAQ	PID	Thu, Jan 22, 2009	8.94	8.94	8.50	8.75
843	NASDAQ	PID	Wed, Jan 21, 2009	8.74	9.00	8.58	9.00
842	NASDAQ	PID	Tue, Jan 20, 2009	9.22	9.30	8.55	8.69
841	NASDAQ	PID	Fri, Jan 16, 2009	10.03	10.03	9.48	9.77
840	NASDAQ	PID	Thu, Jan 15, 2009	9.74	9.91	9.45	9.78
839	NASDAQ	PID	Wed, Jan 14, 2009	10.15	10.15	9.68	9.74
838	NASDAQ	PID	Tue, Jan 13, 2009	10.21	10.30	10.14	10.25
837	NASDAQ	PID	Mon, Jan 12, 2009	10.66	10.67	10.33	10.38
836	NASDAQ	PID	Fri, Jan 9, 2009	10.88	10.92	10.69	10.72
835	NASDAQ	PID	Thu, Jan 8, 2009	10.82	10.93	10.74	10.93
834	NASDAQ	PID	Wed, Jan 7, 2009	11.10	11.10	10.72	10.76
833	NASDAQ	PID	Tue, Jan 6, 2009	10.89	11.11	10.83	11.06
832	NASDAQ	PID	Mon, Jan 5, 2009	10.97	10.98	10.65	10.85
831	NASDAQ	PID	Fri, Jan 2, 2009	10.52	10.84	10.48	10.81
830	NASDAQ	PID	Wed, Dec 31, 2008	10.33	10.58	10.33	10.51
829	NASDAQ	PID	Tue, Dec 30, 2008	10.23	10.43	10.15	10.39
828	NASDAQ	PID	Mon, Dec 29, 2008	10.04	10.20	9.97	10.15
827	NASDAQ	PID	Fri, Dec 26, 2008	10.18	10.19	10.03	10.10
826	NASDAQ	PID	Wed, Dec 24, 2008	9.96	10.08	9.96	10.06
825	NASDAQ	PID	Tue, Dec 23, 2008	10.21	10.23	9.99	10.07
824	NASDAQ	PID	Mon, Dec 22, 2008	10.14	10.27	9.92	10.04
823	NASDAQ	PID	Fri, Dec 19, 2008	10.18	10.38	10.00	10.00
822	NASDAQ	PID	Thu, Dec 18, 2008	10.83	10.83	10.18	10.31
821	NASDAQ	PID	Wed, Dec 17, 2008	10.50	10.71	10.47	10.69
820	NASDAQ	PID	Tue, Dec 16, 2008	10.31	10.73	10.12	10.67
819	NASDAQ	PID	Mon, Dec 15, 2008	10.19	10.25	10.02	10.12
818	NASDAQ	PID	Fri, Dec 12, 2008	9.93	10.17	9.80	10.10
817	NASDAQ	PID	Thu, Dec 11, 2008	10.05	10.41	10.00	10.05
816	NASDAQ	PID	Wed, Dec 10, 2008	10.00	10.28	10.00	10.22
815	NASDAQ	PID	Tue, Dec 9, 2008	10.16	10.24	9.92	10.00
814	NASDAQ	PID	Mon, Dec 8, 2008	10.03	10.20	9.84	10.07
813	NASDAQ	PID	Fri, Dec 5, 2008	9.17	9.58	9.03	9.57
812	NASDAQ	PID	Thu, Dec 4, 2008	9.55	9.67	9.25	9.30
811	NASDAQ	PID	Wed, Dec 3, 2008	9.15	9.77	9.15	9.68
810	NASDAQ	PID	Tue, Dec 2, 2008	9.54	9.76	9.30	9.52
809	NASDAQ	PID	Mon, Dec 1, 2008	9.66	9.92	9.31	9.31
808	NASDAQ	PID	Fri, Nov 28, 2008	10.13	10.25	9.95	10.24
807	NASDAQ	PID	Wed, Nov 26, 2008	9.45	10.05	9.45	10.01
806	NASDAQ	PID	Tue, Nov 25, 2008	10.03	10.03	9.50	9.75
805	NASDAQ	PID	Mon, Nov 24, 2008	8.99	9.81	8.87	9.68
804	NASDAQ	PID	Fri, Nov 21, 2008	8.92	8.92	8.31	8.86
803	NASDAQ	PID	Thu, Nov 20, 2008	8.81	8.94	8.25	8.26
802	NASDAQ	PID	Wed, Nov 19, 2008	9.36	9.67	9.00	9.00
801	NASDAQ	PID	Tue, Nov 18, 2008	9.88	9.88	9.38	9.53
800	NASDAQ	PID	Mon, Nov 17, 2008	9.99	9.99	9.66	9.70
799	NASDAQ	PID	Fri, Nov 14, 2008	10.13	10.36	9.84	9.93
798	NASDAQ	PID	Thu, Nov 13, 2008	9.73	10.58	9.50	10.58
797	NASDAQ	PID	Wed, Nov 12, 2008	10.61	10.61	9.80	9.90
796	NASDAQ	PID	Tue, Nov 11, 2008	10.75	10.75	10.36	10.52
795	NASDAQ	PID	Mon, Nov 10, 2008	11.04	11.50	10.85	10.95
794	NASDAQ	PID	Fri, Nov 7, 2008	11.22	11.38	10.93	11.17
793	NASDAQ	PID	Thu, Nov 6, 2008	11.00	11.72	10.78	10.91
792	NASDAQ	PID	Wed, Nov 5, 2008	12.40	12.40	11.70	11.70
791	NASDAQ	PID	Tue, Nov 4, 2008	11.69	12.27	11.69	12.19
790	NASDAQ	PID	Mon, Nov 3, 2008	11.48	12.00	11.34	11.47
789	NASDAQ	PID	Fri, Oct 31, 2008	11.29	11.91	10.93	11.33
788	NASDAQ	PID	Thu, Oct 30, 2008	11.54	11.54	11.12	11.25
787	NASDAQ	PID	Wed, Oct 29, 2008	10.46	11.28	10.40	11.00
786	NASDAQ	PID	Tue, Oct 28, 2008	10.60	10.61	9.64	10.61
785	NASDAQ	PID	Mon, Oct 27, 2008	9.80	10.17	9.51	9.80
784	NASDAQ	PID	Fri, Oct 24, 2008	10.49	10.49	9.80	10.33
783	NASDAQ	PID	Thu, Oct 23, 2008	11.22	11.22	10.40	10.40
782	NASDAQ	PID	Wed, Oct 22, 2008	11.26	11.42	10.67	10.80
781	NASDAQ	PID	Tue, Oct 21, 2008	12.00	12.06	11.60	11.60
780	NASDAQ	PID	Mon, Oct 20, 2008	11.53	12.19	11.50	12.11
779	NASDAQ	PID	Fri, Oct 17, 2008	11.05	12.09	11.05	11.66
778	NASDAQ	PID	Thu, Oct 16, 2008	11.88	11.88	10.82	11.66
777	NASDAQ	PID	Wed, Oct 15, 2008	12.99	12.99	11.40	11.40
776	NASDAQ	PID	Tue, Oct 14, 2008	13.35	13.74	12.25	12.55
775	NASDAQ	PID	Mon, Oct 13, 2008	11.37	12.59	11.37	12.56
774	NASDAQ	PID	Fri, Oct 10, 2008	11.07	12.10	10.66	11.20
773	NASDAQ	PID	Thu, Oct 9, 2008	12.07	12.93	11.46	11.70
772	NASDAQ	PID	Wed, Oct 8, 2008	12.23	13.03	12.01	12.35
771	NASDAQ	PID	Tue, Oct 7, 2008	12.64	13.79	11.95	12.73
770	NASDAQ	PID	Mon, Oct 6, 2008	13.60	14.00	12.91	13.53
769	NASDAQ	PID	Fri, Oct 3, 2008	14.14	15.10	14.14	14.42
768	NASDAQ	PID	Thu, Oct 2, 2008	14.92	14.95	14.51	14.52
767	NASDAQ	PID	Wed, Oct 1, 2008	15.91	15.91	14.71	14.95
766	NASDAQ	PID	Tue, Sep 30, 2008	15.10	15.24	14.01	15.00
765	NASDAQ	PID	Mon, Sep 29, 2008	17.51	17.51	13.82	13.98
764	NASDAQ	PID	Fri, Sep 26, 2008	15.68	16.41	15.68	16.41
763	NASDAQ	PID	Thu, Sep 25, 2008	15.81	16.35	15.75	16.35
762	NASDAQ	PID	Wed, Sep 24, 2008	15.81	16.02	15.81	15.87
761	NASDAQ	PID	Tue, Sep 23, 2008	16.09	16.22	15.81	15.86
760	NASDAQ	PID	Mon, Sep 22, 2008	16.16	16.64	16.11	16.11
759	NASDAQ	PID	Fri, Sep 19, 2008	17.27	18.00	16.00	16.74
758	NASDAQ	PID	Thu, Sep 18, 2008	15.02	15.90	14.87	15.85
757	NASDAQ	PID	Wed, Sep 17, 2008	15.39	15.60	15.01	15.13
756	NASDAQ	PID	Tue, Sep 16, 2008	14.92	15.91	14.87	15.87
755	NASDAQ	PID	Mon, Sep 15, 2008	15.61	16.15	15.61	15.62
754	NASDAQ	PID	Fri, Sep 12, 2008	16.27	16.58	16.03	16.54
753	NASDAQ	PID	Thu, Sep 11, 2008	15.61	16.30	15.56	16.30
752	NASDAQ	PID	Wed, Sep 10, 2008	16.15	16.51	16.15	16.26
751	NASDAQ	PID	Tue, Sep 9, 2008	16.52	16.83	16.10	16.13
750	NASDAQ	PID	Mon, Sep 8, 2008	16.41	16.79	16.41	16.65
749	NASDAQ	PID	Fri, Sep 5, 2008	16.08	16.36	16.00	16.26
748	NASDAQ	PID	Thu, Sep 4, 2008	16.81	16.81	16.33	16.36
747	NASDAQ	PID	Wed, Sep 3, 2008	16.72	16.98	16.58	16.92
746	NASDAQ	PID	Tue, Sep 2, 2008	17.25	17.27	16.93	16.95
745	NASDAQ	PID	Fri, Aug 29, 2008	16.97	17.18	16.91	17.07
744	NASDAQ	PID	Thu, Aug 28, 2008	16.78	17.18	16.78	17.15
743	NASDAQ	PID	Wed, Aug 27, 2008	16.45	16.98	16.00	16.77
742	NASDAQ	PID	Tue, Aug 26, 2008	16.40	16.68	16.40	16.53
741	NASDAQ	PID	Mon, Aug 25, 2008	16.98	16.98	16.52	16.52
740	NASDAQ	PID	Fri, Aug 22, 2008	16.66	16.87	15.85	16.79
739	NASDAQ	PID	Thu, Aug 21, 2008	16.31	16.71	16.30	16.64
738	NASDAQ	PID	Wed, Aug 20, 2008	16.56	16.63	16.34	16.54
737	NASDAQ	PID	Tue, Aug 19, 2008	16.85	16.87	16.50	16.56
736	NASDAQ	PID	Mon, Aug 18, 2008	16.86	17.11	16.85	16.88
735	NASDAQ	PID	Fri, Aug 15, 2008	17.24	17.27	17.01	17.09
734	NASDAQ	PID	Thu, Aug 14, 2008	17.17	17.27	17.00	17.19
733	NASDAQ	PID	Wed, Aug 13, 2008	17.39	17.39	16.95	17.15
732	NASDAQ	PID	Tue, Aug 12, 2008	17.31	17.55	17.31	17.36
731	NASDAQ	PID	Mon, Aug 11, 2008	17.31	17.76	17.31	17.46
730	NASDAQ	PID	Fri, Aug 8, 2008	17.04	17.51	17.04	17.44
729	NASDAQ	PID	Thu, Aug 7, 2008	17.30	17.50	17.16	17.18
728	NASDAQ	PID	Wed, Aug 6, 2008	17.87	17.87	17.39	17.55
727	NASDAQ	PID	Tue, Aug 5, 2008	17.16	17.58	16.92	16.92
726	NASDAQ	PID	Mon, Aug 4, 2008	17.00	17.06	16.80	16.91
725	NASDAQ	PID	Fri, Aug 1, 2008	17.22	17.24	16.98	17.10
724	NASDAQ	PID	Thu, Jul 31, 2008	17.29	17.57	17.24	17.28
723	NASDAQ	PID	Wed, Jul 30, 2008	17.24	17.56	17.24	17.47
722	NASDAQ	PID	Tue, Jul 29, 2008	16.83	17.26	16.83	17.22
721	NASDAQ	PID	Mon, Jul 28, 2008	17.28	17.28	16.90	16.90
720	NASDAQ	PID	Fri, Jul 25, 2008	17.08	17.49	17.08	17.23
719	NASDAQ	PID	Thu, Jul 24, 2008	17.94	18.00	17.14	17.14
718	NASDAQ	PID	Wed, Jul 23, 2008	17.98	17.98	17.21	17.61
717	NASDAQ	PID	Tue, Jul 22, 2008	17.02	17.46	16.80	17.41
716	NASDAQ	PID	Mon, Jul 21, 2008	17.25	17.69	17.23	17.25
715	NASDAQ	PID	Fri, Jul 18, 2008	16.90	17.36	16.90	17.27
714	NASDAQ	PID	Thu, Jul 17, 2008	17.24	17.24	16.45	17.06
713	NASDAQ	PID	Wed, Jul 16, 2008	15.77	16.74	15.75	16.73
712	NASDAQ	PID	Tue, Jul 15, 2008	16.07	16.44	15.95	15.97
711	NASDAQ	PID	Mon, Jul 14, 2008	16.51	17.25	16.50	16.51
710	NASDAQ	PID	Fri, Jul 11, 2008	16.85	16.88	16.50	16.78
709	NASDAQ	PID	Thu, Jul 10, 2008	17.24	17.24	16.81	16.84
708	NASDAQ	PID	Wed, Jul 9, 2008	16.98	17.34	16.69	17.20
707	NASDAQ	PID	Tue, Jul 8, 2008	16.61	17.13	16.61	17.06
706	NASDAQ	PID	Mon, Jul 7, 2008	16.63	17.15	16.60	16.80
705	NASDAQ	PID	Thu, Jul 3, 2008	16.66	17.28	16.10	16.80
704	NASDAQ	PID	Wed, Jul 2, 2008	17.16	17.46	16.94	16.94
703	NASDAQ	PID	Tue, Jul 1, 2008	17.20	17.45	17.10	17.31
702	NASDAQ	PID	Mon, Jun 30, 2008	18.26	18.26	17.48	17.49
701	NASDAQ	PID	Fri, Jun 27, 2008	17.42	17.63	17.35	17.46
700	NASDAQ	PID	Thu, Jun 26, 2008	18.05	18.05	17.51	17.51
699	NASDAQ	PID	Wed, Jun 25, 2008	17.71	18.19	17.71	17.95
698	NASDAQ	PID	Tue, Jun 24, 2008	17.71	17.94	17.29	17.73
697	NASDAQ	PID	Mon, Jun 23, 2008	17.89	18.01	17.85	17.90
696	NASDAQ	PID	Fri, Jun 20, 2008	18.44	18.44	17.92	17.92
695	NASDAQ	PID	Thu, Jun 19, 2008	18.64	18.76	18.60	18.70
694	NASDAQ	PID	Wed, Jun 18, 2008	18.69	18.83	18.65	18.74
693	NASDAQ	PID	Tue, Jun 17, 2008	18.89	19.35	18.88	18.93
692	NASDAQ	PID	Mon, Jun 16, 2008	18.93	19.01	18.80	18.91
691	NASDAQ	PID	Fri, Jun 13, 2008	18.55	19.00	18.55	18.78
690	NASDAQ	PID	Thu, Jun 12, 2008	18.56	18.73	18.44	18.56
689	NASDAQ	PID	Wed, Jun 11, 2008	18.99	18.99	18.60	18.60
688	NASDAQ	PID	Tue, Jun 10, 2008	19.01	19.05	18.63	18.90
687	NASDAQ	PID	Mon, Jun 9, 2008	19.29	19.34	19.10	19.18
686	NASDAQ	PID	Fri, Jun 6, 2008	19.63	19.63	19.30	19.32
685	NASDAQ	PID	Thu, Jun 5, 2008	19.52	19.85	19.52	19.85
684	NASDAQ	PID	Wed, Jun 4, 2008	19.50	19.60	19.40	19.47
683	NASDAQ	PID	Tue, Jun 3, 2008	19.61	19.71	19.46	19.56
682	NASDAQ	PID	Mon, Jun 2, 2008	19.72	19.72	19.54	19.63
681	NASDAQ	PID	Fri, May 30, 2008	19.90	19.96	19.84	19.91
680	NASDAQ	PID	Thu, May 29, 2008	19.71	19.90	19.68	19.83
679	NASDAQ	PID	Wed, May 28, 2008	19.74	19.85	19.69	19.83
678	NASDAQ	PID	Tue, May 27, 2008	19.96	20.25	19.64	19.77
677	NASDAQ	PID	Fri, May 23, 2008	20.05	20.05	19.79	19.87
676	NASDAQ	PID	Thu, May 22, 2008	20.01	20.13	20.01	20.04
675	NASDAQ	PID	Wed, May 21, 2008	20.15	20.18	19.84	19.85
674	NASDAQ	PID	Tue, May 20, 2008	20.20	20.20	20.05	20.13
673	NASDAQ	PID	Mon, May 19, 2008	20.30	20.41	20.23	20.27
672	NASDAQ	PID	Fri, May 16, 2008	20.16	20.29	20.15	20.26
671	NASDAQ	PID	Thu, May 15, 2008	19.90	20.10	19.84	20.08
670	NASDAQ	PID	Wed, May 14, 2008	19.76	19.92	19.76	19.80
669	NASDAQ	PID	Tue, May 13, 2008	19.93	19.93	19.69	19.79
668	NASDAQ	PID	Mon, May 12, 2008	19.83	20.00	19.80	19.96
667	NASDAQ	PID	Fri, May 9, 2008	19.66	19.82	19.66	19.80
666	NASDAQ	PID	Thu, May 8, 2008	19.88	19.89	19.78	19.83
665	NASDAQ	PID	Wed, May 7, 2008	19.99	19.99	19.68	19.71
664	NASDAQ	PID	Tue, May 6, 2008	19.79	20.00	19.70	19.99
663	NASDAQ	PID	Mon, May 5, 2008	19.86	19.95	19.85	19.85
662	NASDAQ	PID	Fri, May 2, 2008	19.97	20.00	19.86	19.97
661	NASDAQ	PID	Thu, May 1, 2008	19.49	19.79	19.49	19.72
660	NASDAQ	PID	Wed, Apr 30, 2008	19.55	19.74	19.55	19.58
659	NASDAQ	PID	Tue, Apr 29, 2008	19.53	19.62	19.38	19.46
658	NASDAQ	PID	Mon, Apr 28, 2008	19.61	19.72	19.60	19.62
657	NASDAQ	PID	Fri, Apr 25, 2008	19.44	19.62	19.43	19.57
656	NASDAQ	PID	Thu, Apr 24, 2008	19.71	19.71	19.12	19.37
655	NASDAQ	PID	Wed, Apr 23, 2008	19.41	19.45	19.26	19.37
654	NASDAQ	PID	Tue, Apr 22, 2008	19.42	19.54	19.36	19.45
653	NASDAQ	PID	Mon, Apr 21, 2008	19.81	19.81	19.48	19.56
652	NASDAQ	PID	Fri, Apr 18, 2008	19.58	19.90	19.54	19.90
651	NASDAQ	PID	Thu, Apr 17, 2008	19.25	19.48	19.22	19.34
650	NASDAQ	PID	Wed, Apr 16, 2008	18.98	19.40	18.98	19.40
649	NASDAQ	PID	Tue, Apr 15, 2008	18.91	18.91	18.77	18.85
648	NASDAQ	PID	Mon, Apr 14, 2008	18.81	18.85	18.71	18.80
647	NASDAQ	PID	Fri, Apr 11, 2008	18.72	18.89	18.72	18.77
646	NASDAQ	PID	Thu, Apr 10, 2008	18.93	19.05	18.82	19.00
645	NASDAQ	PID	Wed, Apr 9, 2008	19.17	19.24	18.98	19.00
644	NASDAQ	PID	Tue, Apr 8, 2008	19.12	19.23	19.11	19.18
643	NASDAQ	PID	Mon, Apr 7, 2008	19.39	19.50	19.32	19.34
642	NASDAQ	PID	Fri, Apr 4, 2008	19.19	19.41	19.19	19.29
641	NASDAQ	PID	Thu, Apr 3, 2008	19.40	19.40	18.98	19.29
640	NASDAQ	PID	Wed, Apr 2, 2008	18.95	19.39	18.95	19.27
639	NASDAQ	PID	Tue, Apr 1, 2008	18.69	19.13	18.69	19.09
638	NASDAQ	PID	Mon, Mar 31, 2008	18.37	18.58	18.37	18.53
637	NASDAQ	PID	Fri, Mar 28, 2008	18.75	18.75	18.37	18.43
636	NASDAQ	PID	Thu, Mar 27, 2008	18.86	18.87	18.59	18.61
635	NASDAQ	PID	Wed, Mar 26, 2008	18.66	18.71	18.53	18.60
634	NASDAQ	PID	Tue, Mar 25, 2008	18.55	18.80	18.51	18.74
633	NASDAQ	PID	Mon, Mar 24, 2008	18.17	18.55	18.13	18.44
632	NASDAQ	PID	Thu, Mar 20, 2008	17.36	18.09	17.36	18.08
631	NASDAQ	PID	Wed, Mar 19, 2008	18.50	18.50	17.85	17.86
630	NASDAQ	PID	Tue, Mar 18, 2008	17.91	18.46	17.79	18.45
629	NASDAQ	PID	Mon, Mar 17, 2008	18.03	18.13	17.58	17.79
628	NASDAQ	PID	Fri, Mar 14, 2008	18.88	18.88	18.17	18.33
627	NASDAQ	PID	Thu, Mar 13, 2008	18.88	18.88	18.38	18.77
626	NASDAQ	PID	Wed, Mar 12, 2008	18.73	18.86	18.64	18.64
625	NASDAQ	PID	Tue, Mar 11, 2008	18.69	18.69	18.11	18.66
624	NASDAQ	PID	Mon, Mar 10, 2008	18.28	18.46	18.05	18.09
623	NASDAQ	PID	Fri, Mar 7, 2008	18.40	18.59	18.21	18.33
622	NASDAQ	PID	Thu, Mar 6, 2008	18.82	18.82	18.41	18.45
621	NASDAQ	PID	Wed, Mar 5, 2008	18.59	18.93	18.59	18.81
620	NASDAQ	PID	Tue, Mar 4, 2008	18.51	18.65	18.40	18.59
619	NASDAQ	PID	Mon, Mar 3, 2008	18.97	18.97	18.65	18.77
618	NASDAQ	PID	Fri, Feb 29, 2008	19.38	19.38	18.85	18.93
617	NASDAQ	PID	Thu, Feb 28, 2008	19.37	19.57	19.32	19.47
616	NASDAQ	PID	Wed, Feb 27, 2008	19.36	19.75	19.36	19.61
615	NASDAQ	PID	Tue, Feb 26, 2008	19.36	19.70	19.31	19.59
614	NASDAQ	PID	Mon, Feb 25, 2008	19.09	19.39	18.98	19.32
613	NASDAQ	PID	Fri, Feb 22, 2008	18.93	19.02	18.71	19.01
612	NASDAQ	PID	Thu, Feb 21, 2008	18.91	19.10	18.83	18.83
611	NASDAQ	PID	Wed, Feb 20, 2008	18.74	19.04	18.68	18.93
610	NASDAQ	PID	Tue, Feb 19, 2008	18.99	19.13	18.81	18.85
609	NASDAQ	PID	Fri, Feb 15, 2008	18.58	18.78	18.57	18.70
608	NASDAQ	PID	Thu, Feb 14, 2008	18.83	19.00	18.76	18.81
607	NASDAQ	PID	Wed, Feb 13, 2008	18.95	18.97	18.69	18.91
606	NASDAQ	PID	Tue, Feb 12, 2008	18.53	18.92	18.53	18.72
605	NASDAQ	PID	Mon, Feb 11, 2008	18.42	18.53	18.27	18.48
604	NASDAQ	PID	Fri, Feb 8, 2008	18.45	18.64	18.38	18.51
603	NASDAQ	PID	Thu, Feb 7, 2008	18.40	18.65	18.24	18.62
602	NASDAQ	PID	Wed, Feb 6, 2008	18.77	18.91	18.62	18.62
601	NASDAQ	PID	Tue, Feb 5, 2008	19.20	19.20	18.64	18.76
600	NASDAQ	PID	Mon, Feb 4, 2008	19.40	19.57	19.40	19.43
599	NASDAQ	PID	Fri, Feb 1, 2008	19.12	19.70	19.12	19.63
598	NASDAQ	PID	Thu, Jan 31, 2008	18.90	19.41	18.76	19.27
597	NASDAQ	PID	Wed, Jan 30, 2008	19.44	19.55	19.05	19.15
596	NASDAQ	PID	Tue, Jan 29, 2008	18.91	19.42	18.91	19.38
595	NASDAQ	PID	Mon, Jan 28, 2008	18.88	19.24	18.72	19.24
594	NASDAQ	PID	Fri, Jan 25, 2008	19.39	19.50	18.88	18.88
593	NASDAQ	PID	Thu, Jan 24, 2008	18.74	19.15	18.74	19.11
592	NASDAQ	PID	Wed, Jan 23, 2008	18.00	18.62	17.68	18.48
591	NASDAQ	PID	Tue, Jan 22, 2008	17.02	18.53	15.72	18.46
590	NASDAQ	PID	Fri, Jan 18, 2008	18.80	19.12	18.56	18.64
589	NASDAQ	PID	Thu, Jan 17, 2008	19.06	19.39	18.67	18.69
588	NASDAQ	PID	Wed, Jan 16, 2008	19.03	19.35	18.95	19.06
587	NASDAQ	PID	Tue, Jan 15, 2008	19.54	19.63	19.18	19.22
586	NASDAQ	PID	Mon, Jan 14, 2008	19.70	19.89	19.69	19.77
585	NASDAQ	PID	Fri, Jan 11, 2008	19.71	19.83	19.57	19.63
584	NASDAQ	PID	Thu, Jan 10, 2008	19.67	20.15	19.67	19.92
583	NASDAQ	PID	Wed, Jan 9, 2008	19.76	19.99	19.68	19.94
582	NASDAQ	PID	Tue, Jan 8, 2008	19.98	20.43	19.46	19.46
581	NASDAQ	PID	Mon, Jan 7, 2008	19.77	20.18	18.21	19.99
580	NASDAQ	PID	Fri, Jan 4, 2008	20.00	20.43	19.90	20.06
579	NASDAQ	PID	Thu, Jan 3, 2008	20.39	20.72	20.39	20.58
578	NASDAQ	PID	Wed, Jan 2, 2008	20.31	20.81	20.31	20.48
577	NASDAQ	PID	Mon, Dec 31, 2007	20.81	20.90	20.58	20.58
576	NASDAQ	PID	Fri, Dec 28, 2007	20.66	20.92	20.66	20.91
575	NASDAQ	PID	Thu, Dec 27, 2007	20.81	20.90	20.68	20.69
574	NASDAQ	PID	Wed, Dec 26, 2007	20.84	20.84	20.67	20.75
573	NASDAQ	PID	Mon, Dec 24, 2007	20.47	20.81	20.47	20.69
572	NASDAQ	PID	Fri, Dec 21, 2007	20.32	20.58	20.32	20.50
571	NASDAQ	PID	Thu, Dec 20, 2007	20.47	20.47	19.90	20.24
570	NASDAQ	PID	Wed, Dec 19, 2007	20.11	20.40	20.11	20.20
569	NASDAQ	PID	Tue, Dec 18, 2007	20.22	20.51	20.15	20.32
568	NASDAQ	PID	Mon, Dec 17, 2007	20.19	20.49	20.19	20.22
567	NASDAQ	PID	Fri, Dec 14, 2007	20.77	20.77	20.50	20.50
566	NASDAQ	PID	Thu, Dec 13, 2007	20.85	20.92	20.67	20.77
565	NASDAQ	PID	Wed, Dec 12, 2007	21.26	21.50	20.97	21.13
564	NASDAQ	PID	Tue, Dec 11, 2007	21.27	21.47	20.79	20.91
563	NASDAQ	PID	Mon, Dec 10, 2007	21.50	21.53	21.33	21.50
562	NASDAQ	PID	Fri, Dec 7, 2007	21.18	21.37	21.18	21.28
561	NASDAQ	PID	Thu, Dec 6, 2007	20.81	21.25	20.81	21.15
560	NASDAQ	PID	Wed, Dec 5, 2007	20.71	21.10	20.71	21.03
559	NASDAQ	PID	Tue, Dec 4, 2007	20.79	20.92	20.63	20.88
558	NASDAQ	PID	Mon, Dec 3, 2007	21.10	21.18	21.04	21.09
557	NASDAQ	PID	Fri, Nov 30, 2007	21.21	21.46	21.13	21.24
556	NASDAQ	PID	Thu, Nov 29, 2007	21.20	21.20	20.75	21.12
555	NASDAQ	PID	Wed, Nov 28, 2007	20.15	21.24	20.15	21.11
554	NASDAQ	PID	Tue, Nov 27, 2007	20.16	20.70	20.09	20.70
553	NASDAQ	PID	Mon, Nov 26, 2007	20.60	20.62	20.09	20.19
552	NASDAQ	PID	Fri, Nov 23, 2007	20.04	20.51	20.04	20.41
551	NASDAQ	PID	Wed, Nov 21, 2007	20.46	20.46	19.97	20.06
550	NASDAQ	PID	Tue, Nov 20, 2007	20.16	20.61	20.16	20.47
549	NASDAQ	PID	Mon, Nov 19, 2007	20.43	20.55	20.20	20.29
548	NASDAQ	PID	Fri, Nov 16, 2007	20.78	20.85	20.61	20.85
547	NASDAQ	PID	Thu, Nov 15, 2007	21.17	21.17	20.53	20.63
546	NASDAQ	PID	Wed, Nov 14, 2007	21.26	21.42	21.05	21.06
545	NASDAQ	PID	Tue, Nov 13, 2007	21.15	21.34	21.03	21.29
544	NASDAQ	PID	Mon, Nov 12, 2007	21.03	21.03	20.58	20.58
543	NASDAQ	PID	Fri, Nov 9, 2007	21.41	21.41	21.07	21.18
542	NASDAQ	PID	Thu, Nov 8, 2007	21.60	21.86	21.17	21.52
541	NASDAQ	PID	Wed, Nov 7, 2007	22.00	22.00	21.51	21.52
540	NASDAQ	PID	Tue, Nov 6, 2007	21.78	22.13	21.78	22.13
539	NASDAQ	PID	Mon, Nov 5, 2007	22.15	22.15	21.68	21.86
538	NASDAQ	PID	Fri, Nov 2, 2007	22.29	22.50	21.85	22.10
537	NASDAQ	PID	Thu, Nov 1, 2007	22.04	22.18	21.89	21.96
536	NASDAQ	PID	Wed, Oct 31, 2007	22.07	22.53	21.70	22.52
535	NASDAQ	PID	Tue, Oct 30, 2007	22.12	22.17	22.03	22.07
534	NASDAQ	PID	Mon, Oct 29, 2007	22.22	22.30	22.11	22.28
533	NASDAQ	PID	Fri, Oct 26, 2007	21.89	22.05	21.84	22.00
532	NASDAQ	PID	Thu, Oct 25, 2007	21.64	21.72	21.49	21.59
531	NASDAQ	PID	Wed, Oct 24, 2007	21.58	21.60	21.29	21.52
530	NASDAQ	PID	Tue, Oct 23, 2007	21.67	21.70	21.50	21.68
529	NASDAQ	PID	Mon, Oct 22, 2007	21.03	21.33	21.03	21.33
528	NASDAQ	PID	Fri, Oct 19, 2007	21.69	21.70	21.32	21.32
527	NASDAQ	PID	Thu, Oct 18, 2007	21.69	21.83	21.64	21.81
526	NASDAQ	PID	Wed, Oct 17, 2007	21.75	21.84	21.39	21.84
525	NASDAQ	PID	Tue, Oct 16, 2007	21.60	21.60	21.45	21.51
524	NASDAQ	PID	Mon, Oct 15, 2007	21.97	21.98	21.68	21.75
523	NASDAQ	PID	Fri, Oct 12, 2007	21.77	21.95	21.77	21.94
522	NASDAQ	PID	Thu, Oct 11, 2007	21.97	22.07	21.67	21.75
521	NASDAQ	PID	Wed, Oct 10, 2007	21.74	21.88	21.68	21.88
520	NASDAQ	PID	Tue, Oct 9, 2007	21.58	21.77	21.48	21.77
519	NASDAQ	PID	Mon, Oct 8, 2007	21.63	21.64	21.44	21.55
518	NASDAQ	PID	Fri, Oct 5, 2007	21.52	21.76	21.52	21.69
517	NASDAQ	PID	Thu, Oct 4, 2007	21.34	21.45	21.24	21.40
516	NASDAQ	PID	Wed, Oct 3, 2007	21.29	21.53	21.24	21.27
515	NASDAQ	PID	Tue, Oct 2, 2007	21.56	21.57	21.37	21.41
514	NASDAQ	PID	Mon, Oct 1, 2007	21.38	21.71	21.31	21.56
513	NASDAQ	PID	Fri, Sep 28, 2007	21.43	22.60	21.17	21.29
512	NASDAQ	PID	Thu, Sep 27, 2007	21.21	21.28	21.11	21.28
511	NASDAQ	PID	Wed, Sep 26, 2007	21.00	21.07	20.86	21.07
510	NASDAQ	PID	Tue, Sep 25, 2007	20.85	20.95	20.73	20.91
509	NASDAQ	PID	Mon, Sep 24, 2007	21.11	21.12	20.94	21.00
508	NASDAQ	PID	Fri, Sep 21, 2007	21.07	21.12	20.98	21.07
507	NASDAQ	PID	Thu, Sep 20, 2007	21.18	21.18	21.00	21.04
506	NASDAQ	PID	Wed, Sep 19, 2007	21.08	22.01	20.70	21.14
505	NASDAQ	PID	Tue, Sep 18, 2007	20.51	20.93	20.35	20.92
504	NASDAQ	PID	Mon, Sep 17, 2007	20.40	20.48	19.99	20.28
503	NASDAQ	PID	Fri, Sep 14, 2007	20.47	20.59	20.31	20.52
502	NASDAQ	PID	Thu, Sep 13, 2007	20.61	20.72	20.55	20.62
501	NASDAQ	PID	Wed, Sep 12, 2007	20.43	20.64	20.37	20.51
500	NASDAQ	PID	Tue, Sep 11, 2007	20.26	20.49	20.26	20.49
499	NASDAQ	PID	Mon, Sep 10, 2007	20.28	20.49	19.98	20.17
498	NASDAQ	PID	Fri, Sep 7, 2007	20.21	20.69	20.10	20.26
497	NASDAQ	PID	Thu, Sep 6, 2007	20.40	20.85	20.25	20.45
496	NASDAQ	PID	Wed, Sep 5, 2007	20.50	20.50	20.33	20.42
495	NASDAQ	PID	Tue, Sep 4, 2007	20.47	20.74	20.46	20.69
494	NASDAQ	PID	Fri, Aug 31, 2007	20.49	20.55	20.35	20.52
493	NASDAQ	PID	Thu, Aug 30, 2007	20.02	20.28	20.00	20.15
492	NASDAQ	PID	Wed, Aug 29, 2007	20.04	20.33	19.96	20.33
491	NASDAQ	PID	Tue, Aug 28, 2007	20.14	20.14	19.72	19.85
490	NASDAQ	PID	Mon, Aug 27, 2007	20.37	20.43	20.27	20.33
489	NASDAQ	PID	Fri, Aug 24, 2007	20.09	20.29	20.07	20.28
488	NASDAQ	PID	Thu, Aug 23, 2007	20.21	20.23	19.90	20.06
487	NASDAQ	PID	Wed, Aug 22, 2007	19.89	19.98	19.82	19.98
486	NASDAQ	PID	Tue, Aug 21, 2007	19.49	19.65	19.33	19.62
485	NASDAQ	PID	Mon, Aug 20, 2007	19.61	19.68	19.40	19.62
484	NASDAQ	PID	Fri, Aug 17, 2007	19.42	19.74	19.15	19.55
483	NASDAQ	PID	Thu, Aug 16, 2007	19.10	19.15	17.94	19.09
482	NASDAQ	PID	Wed, Aug 15, 2007	19.45	19.71	19.26	19.30
481	NASDAQ	PID	Tue, Aug 14, 2007	20.10	20.13	19.65	19.67
480	NASDAQ	PID	Mon, Aug 13, 2007	20.38	20.38	20.06	20.06
479	NASDAQ	PID	Fri, Aug 10, 2007	19.87	20.10	19.10	20.00
478	NASDAQ	PID	Thu, Aug 9, 2007	20.50	20.60	20.21	20.24
477	NASDAQ	PID	Wed, Aug 8, 2007	20.89	21.03	20.76	20.92
476	NASDAQ	PID	Tue, Aug 7, 2007	20.69	20.81	20.41	20.67
475	NASDAQ	PID	Mon, Aug 6, 2007	20.47	20.66	20.08	20.65
474	NASDAQ	PID	Fri, Aug 3, 2007	20.79	20.93	20.36	20.50
473	NASDAQ	PID	Thu, Aug 2, 2007	20.58	20.81	20.47	20.79
472	NASDAQ	PID	Wed, Aug 1, 2007	20.49	20.49	20.10	20.45
471	NASDAQ	PID	Tue, Jul 31, 2007	20.59	20.84	20.50	20.75
470	NASDAQ	PID	Mon, Jul 30, 2007	20.29	20.50	20.03	20.49
469	NASDAQ	PID	Fri, Jul 27, 2007	20.09	20.58	20.09	20.24
468	NASDAQ	PID	Thu, Jul 26, 2007	20.82	20.91	19.60	20.50
467	NASDAQ	PID	Wed, Jul 25, 2007	21.29	21.29	20.78	21.12
466	NASDAQ	PID	Tue, Jul 24, 2007	21.49	21.54	21.02	21.03
465	NASDAQ	PID	Mon, Jul 23, 2007	21.53	21.68	21.47	21.62
464	NASDAQ	PID	Fri, Jul 20, 2007	21.58	21.69	21.39	21.55
463	NASDAQ	PID	Thu, Jul 19, 2007	21.63	21.73	21.53	21.56
462	NASDAQ	PID	Wed, Jul 18, 2007	21.46	21.51	21.33	21.50
461	NASDAQ	PID	Tue, Jul 17, 2007	21.63	21.63	21.41	21.41
460	NASDAQ	PID	Mon, Jul 16, 2007	21.56	21.64	21.48	21.52
459	NASDAQ	PID	Fri, Jul 13, 2007	21.49	21.73	21.47	21.60
458	NASDAQ	PID	Thu, Jul 12, 2007	21.39	21.55	21.31	21.47
457	NASDAQ	PID	Wed, Jul 11, 2007	21.16	21.30	21.04	21.30
456	NASDAQ	PID	Tue, Jul 10, 2007	21.25	21.25	21.08	21.09
455	NASDAQ	PID	Mon, Jul 9, 2007	21.55	21.56	21.05	21.28
454	NASDAQ	PID	Fri, Jul 6, 2007	21.30	21.70	21.05	21.60
453	NASDAQ	PID	Thu, Jul 5, 2007	21.15	21.55	21.01	21.22
452	NASDAQ	PID	Tue, Jul 3, 2007	20.98	21.07	20.98	21.06
451	NASDAQ	PID	Mon, Jul 2, 2007	20.92	20.95	20.83	20.94
450	NASDAQ	PID	Fri, Jun 29, 2007	20.85	21.01	20.65	20.75
449	NASDAQ	PID	Thu, Jun 28, 2007	20.62	20.75	20.61	20.69
448	NASDAQ	PID	Wed, Jun 27, 2007	20.35	20.54	20.30	20.54
447	NASDAQ	PID	Tue, Jun 26, 2007	20.57	20.65	20.37	20.37
446	NASDAQ	PID	Mon, Jun 25, 2007	20.59	20.60	20.40	20.42
445	NASDAQ	PID	Fri, Jun 22, 2007	20.57	20.61	20.41	20.47
444	NASDAQ	PID	Thu, Jun 21, 2007	20.60	20.60	20.43	20.60
443	NASDAQ	PID	Wed, Jun 20, 2007	20.80	20.80	20.50	20.50
442	NASDAQ	PID	Tue, Jun 19, 2007	20.67	20.73	20.61	20.68
441	NASDAQ	PID	Mon, Jun 18, 2007	20.75	20.84	20.66	20.70
440	NASDAQ	PID	Fri, Jun 15, 2007	20.67	20.84	20.64	20.66
439	NASDAQ	PID	Thu, Jun 14, 2007	20.56	20.68	20.54	20.61
438	NASDAQ	PID	Wed, Jun 13, 2007	20.30	20.53	20.28	20.51
437	NASDAQ	PID	Tue, Jun 12, 2007	20.36	20.49	20.20	20.28
436	NASDAQ	PID	Mon, Jun 11, 2007	20.35	20.54	20.35	20.54
435	NASDAQ	PID	Fri, Jun 8, 2007	20.19	20.45	20.15	20.38
434	NASDAQ	PID	Thu, Jun 7, 2007	20.50	20.60	20.14	20.27
433	NASDAQ	PID	Wed, Jun 6, 2007	20.69	20.72	20.54	20.63
432	NASDAQ	PID	Tue, Jun 5, 2007	21.00	21.01	20.79	20.85
431	NASDAQ	PID	Mon, Jun 4, 2007	20.99	21.00	20.92	20.99
430	NASDAQ	PID	Fri, Jun 1, 2007	20.95	20.98	20.90	20.95
429	NASDAQ	PID	Thu, May 31, 2007	20.84	20.87	20.79	20.84
428	NASDAQ	PID	Wed, May 30, 2007	20.64	20.79	20.51	20.79
427	NASDAQ	PID	Tue, May 29, 2007	20.72	20.77	20.65	20.70
426	NASDAQ	PID	Fri, May 25, 2007	20.50	20.63	20.41	20.63
425	NASDAQ	PID	Thu, May 24, 2007	20.74	20.82	20.45	20.49
424	NASDAQ	PID	Wed, May 23, 2007	20.75	20.82	20.65	20.74
423	NASDAQ	PID	Tue, May 22, 2007	20.84	20.84	20.63	20.68
422	NASDAQ	PID	Mon, May 21, 2007	20.74	20.91	20.66	20.71
421	NASDAQ	PID	Fri, May 18, 2007	20.84	20.84	20.64	20.79
420	NASDAQ	PID	Thu, May 17, 2007	20.61	20.78	20.51	20.63
419	NASDAQ	PID	Wed, May 16, 2007	20.70	20.70	20.52	20.66
418	NASDAQ	PID	Tue, May 15, 2007	20.64	20.70	20.51	20.60
417	NASDAQ	PID	Mon, May 14, 2007	20.54	20.79	20.49	20.57
416	NASDAQ	PID	Fri, May 11, 2007	20.30	20.54	20.20	20.54
415	NASDAQ	PID	Thu, May 10, 2007	20.38	20.54	20.15	20.20
414	NASDAQ	PID	Wed, May 9, 2007	20.49	20.58	20.43	20.58
413	NASDAQ	PID	Tue, May 8, 2007	20.52	20.57	20.38	20.51
412	NASDAQ	PID	Mon, May 7, 2007	20.59	20.65	20.59	20.65
411	NASDAQ	PID	Fri, May 4, 2007	20.51	20.61	20.44	20.57
410	NASDAQ	PID	Thu, May 3, 2007	20.34	20.42	20.30	20.40
409	NASDAQ	PID	Wed, May 2, 2007	20.22	20.30	20.17	20.30
408	NASDAQ	PID	Tue, May 1, 2007	20.24	20.24	19.89	20.12
407	NASDAQ	PID	Mon, Apr 30, 2007	20.27	20.28	20.10	20.14
406	NASDAQ	PID	Fri, Apr 27, 2007	20.20	20.32	20.17	20.32
405	NASDAQ	PID	Thu, Apr 26, 2007	20.43	20.43	20.22	20.25
404	NASDAQ	PID	Wed, Apr 25, 2007	20.27	20.79	20.21	20.82
403	NASDAQ	PID	Tue, Apr 24, 2007	20.13	20.18	20.03	20.12
402	NASDAQ	PID	Mon, Apr 23, 2007	20.23	20.23	20.08	20.12
401	NASDAQ	PID	Fri, Apr 20, 2007	20.18	20.29	20.18	20.29
400	NASDAQ	PID	Thu, Apr 19, 2007	20.08	20.10	19.90	20.03
399	NASDAQ	PID	Wed, Apr 18, 2007	20.09	20.18	20.08	20.17
398	NASDAQ	PID	Tue, Apr 17, 2007	20.09	20.18	20.07	20.18
397	NASDAQ	PID	Mon, Apr 16, 2007	19.96	20.10	19.96	20.08
396	NASDAQ	PID	Fri, Apr 13, 2007	19.89	20.50	19.72	19.89
395	NASDAQ	PID	Thu, Apr 12, 2007	19.65	19.76	19.52	19.75
394	NASDAQ	PID	Wed, Apr 11, 2007	19.83	19.83	19.60	19.64
393	NASDAQ	PID	Tue, Apr 10, 2007	19.75	19.95	19.62	19.68
392	NASDAQ	PID	Mon, Apr 9, 2007	19.61	19.82	19.55	19.69
391	NASDAQ	PID	Thu, Apr 5, 2007	19.55	19.82	19.51	19.61
390	NASDAQ	PID	Wed, Apr 4, 2007	19.60	19.60	19.43	19.54
389	NASDAQ	PID	Tue, Apr 3, 2007	19.32	19.51	19.32	19.51
388	NASDAQ	PID	Mon, Apr 2, 2007	19.39	19.40	19.29	19.40
387	NASDAQ	PID	Fri, Mar 30, 2007	19.30	19.30	19.22	19.30
386	NASDAQ	PID	Thu, Mar 29, 2007	19.27	19.31	19.18	19.31
385	NASDAQ	PID	Wed, Mar 28, 2007	19.14	19.29	19.08	19.11
384	NASDAQ	PID	Tue, Mar 27, 2007	19.39	19.50	19.20	19.28
383	NASDAQ	PID	Mon, Mar 26, 2007	19.37	19.38	19.18	19.36
382	NASDAQ	PID	Fri, Mar 23, 2007	19.31	19.32	19.23	19.29
381	NASDAQ	PID	Thu, Mar 22, 2007	19.20	19.31	19.20	19.27
380	NASDAQ	PID	Wed, Mar 21, 2007	19.10	19.33	18.98	19.28
379	NASDAQ	PID	Tue, Mar 20, 2007	18.81	19.00	18.81	19.00
378	NASDAQ	PID	Mon, Mar 19, 2007	18.69	18.84	18.69	18.84
377	NASDAQ	PID	Fri, Mar 16, 2007	18.48	18.67	18.48	18.57
376	NASDAQ	PID	Thu, Mar 15, 2007	18.44	18.64	18.44	18.60
375	NASDAQ	PID	Wed, Mar 14, 2007	18.39	18.44	18.12	18.44
374	NASDAQ	PID	Tue, Mar 13, 2007	18.79	18.79	18.34	18.41
373	NASDAQ	PID	Mon, Mar 12, 2007	18.75	19.03	18.61	18.80
372	NASDAQ	PID	Fri, Mar 9, 2007	18.64	18.69	18.55	18.66
371	NASDAQ	PID	Thu, Mar 8, 2007	18.61	18.61	18.25	18.50
370	NASDAQ	PID	Wed, Mar 7, 2007	18.34	18.54	18.26	18.39
369	NASDAQ	PID	Tue, Mar 6, 2007	18.03	18.35	17.95	18.35
368	NASDAQ	PID	Mon, Mar 5, 2007	17.93	18.15	16.25	17.90
367	NASDAQ	PID	Fri, Mar 2, 2007	18.21	18.56	18.07	18.28
366	NASDAQ	PID	Thu, Mar 1, 2007	18.49	18.53	18.00	18.50
365	NASDAQ	PID	Wed, Feb 28, 2007	18.91	18.91	18.47	18.68
364	NASDAQ	PID	Tue, Feb 27, 2007	19.00	19.25	18.00	18.60
363	NASDAQ	PID	Mon, Feb 26, 2007	19.39	19.43	19.30	19.43
362	NASDAQ	PID	Fri, Feb 23, 2007	19.34	19.35	19.26	19.33
361	NASDAQ	PID	Thu, Feb 22, 2007	19.28	19.39	19.19	19.28
360	NASDAQ	PID	Wed, Feb 21, 2007	19.16	19.26	18.95	19.23
359	NASDAQ	PID	Tue, Feb 20, 2007	19.15	19.22	19.08	19.22
358	NASDAQ	PID	Fri, Feb 16, 2007	19.17	19.25	19.08	19.15
357	NASDAQ	PID	Thu, Feb 15, 2007	19.19	19.22	19.11	19.22
356	NASDAQ	PID	Wed, Feb 14, 2007	19.09	19.21	19.01	19.17
355	NASDAQ	PID	Tue, Feb 13, 2007	18.78	19.00	18.78	19.00
354	NASDAQ	PID	Mon, Feb 12, 2007	18.87	18.92	18.73	18.79
353	NASDAQ	PID	Fri, Feb 9, 2007	19.02	19.12	18.91	18.91
352	NASDAQ	PID	Thu, Feb 8, 2007	18.85	19.10	18.85	19.05
351	NASDAQ	PID	Wed, Feb 7, 2007	18.94	19.05	18.94	19.02
350	NASDAQ	PID	Tue, Feb 6, 2007	18.81	19.00	18.73	18.99
349	NASDAQ	PID	Mon, Feb 5, 2007	18.52	18.77	18.52	18.76
348	NASDAQ	PID	Fri, Feb 2, 2007	18.83	18.83	18.52	18.80
347	NASDAQ	PID	Thu, Feb 1, 2007	18.79	18.85	18.77	18.85
346	NASDAQ	PID	Wed, Jan 31, 2007	18.70	18.95	18.54	18.68
345	NASDAQ	PID	Tue, Jan 30, 2007	18.78	18.78	18.66	18.71
344	NASDAQ	PID	Mon, Jan 29, 2007	18.82	18.82	18.70	18.75
343	NASDAQ	PID	Fri, Jan 26, 2007	18.74	18.83	18.65	18.83
342	NASDAQ	PID	Thu, Jan 25, 2007	18.93	18.93	18.69	18.77
341	NASDAQ	PID	Wed, Jan 24, 2007	18.94	18.95	18.81	18.95
340	NASDAQ	PID	Tue, Jan 23, 2007	18.79	18.91	18.76	18.91
339	NASDAQ	PID	Mon, Jan 22, 2007	19.10	19.10	18.67	18.74
338	NASDAQ	PID	Fri, Jan 19, 2007	18.79	18.88	18.74	18.88
337	NASDAQ	PID	Thu, Jan 18, 2007	18.85	18.87	18.72	18.81
336	NASDAQ	PID	Wed, Jan 17, 2007	18.77	18.82	18.71	18.82
335	NASDAQ	PID	Tue, Jan 16, 2007	18.99	18.99	18.71	18.79
334	NASDAQ	PID	Fri, Jan 12, 2007	18.62	18.79	18.60	18.79
333	NASDAQ	PID	Thu, Jan 11, 2007	18.45	18.58	18.40	18.57
332	NASDAQ	PID	Wed, Jan 10, 2007	18.34	18.40	18.27	18.40
331	NASDAQ	PID	Tue, Jan 9, 2007	18.63	18.63	18.38	18.52
330	NASDAQ	PID	Mon, Jan 8, 2007	18.74	18.74	18.46	18.61
329	NASDAQ	PID	Fri, Jan 5, 2007	18.84	18.84	18.50	18.61
328	NASDAQ	PID	Thu, Jan 4, 2007	18.89	18.89	18.70	18.78
327	NASDAQ	PID	Wed, Jan 3, 2007	19.33	19.33	18.76	18.91
326	NASDAQ	PID	Fri, Dec 29, 2006	18.97	18.97	18.88	18.96
325	NASDAQ	PID	Thu, Dec 28, 2006	19.12	19.12	18.88	19.03
324	NASDAQ	PID	Wed, Dec 27, 2006	18.94	19.00	18.86	19.00
323	NASDAQ	PID	Tue, Dec 26, 2006	18.82	18.86	18.76	18.86
322	NASDAQ	PID	Fri, Dec 22, 2006	18.88	18.88	18.70	18.85
321	NASDAQ	PID	Thu, Dec 21, 2006	18.90	18.90	18.69	18.85
320	NASDAQ	PID	Wed, Dec 20, 2006	18.86	19.01	18.83	18.90
319	NASDAQ	PID	Tue, Dec 19, 2006	18.77	18.90	18.66	18.90
318	NASDAQ	PID	Mon, Dec 18, 2006	18.87	18.87	18.65	18.70
317	NASDAQ	PID	Fri, Dec 15, 2006	18.88	18.99	18.72	18.80
316	NASDAQ	PID	Thu, Dec 14, 2006	18.95	18.98	18.85	18.98
315	NASDAQ	PID	Wed, Dec 13, 2006	18.97	18.97	18.80	18.94
314	NASDAQ	PID	Tue, Dec 12, 2006	18.90	18.90	18.73	18.90
313	NASDAQ	PID	Mon, Dec 11, 2006	18.84	18.86	18.72	18.86
312	NASDAQ	PID	Fri, Dec 8, 2006	18.80	18.83	18.75	18.82
311	NASDAQ	PID	Thu, Dec 7, 2006	18.89	18.89	18.76	18.80
310	NASDAQ	PID	Wed, Dec 6, 2006	18.72	18.72	18.55	18.70
309	NASDAQ	PID	Tue, Dec 5, 2006	18.83	18.83	18.50	18.54
308	NASDAQ	PID	Mon, Dec 4, 2006	18.49	18.60	18.39	18.60
307	NASDAQ	PID	Fri, Dec 1, 2006	18.61	18.61	18.34	18.40
306	NASDAQ	PID	Thu, Nov 30, 2006	18.56	18.56	18.41	18.53
305	NASDAQ	PID	Wed, Nov 29, 2006	18.42	18.47	18.40	18.40
304	NASDAQ	PID	Tue, Nov 28, 2006	18.35	18.35	18.23	18.35
303	NASDAQ	PID	Mon, Nov 27, 2006	18.62	18.62	18.18	18.35
302	NASDAQ	PID	Fri, Nov 24, 2006	18.55	18.55	18.42	18.49
301	NASDAQ	PID	Wed, Nov 22, 2006	18.39	18.43	18.34	18.41
300	NASDAQ	PID	Tue, Nov 21, 2006	18.34	18.34	18.22	18.26
299	NASDAQ	PID	Mon, Nov 20, 2006	18.38	18.38	18.16	18.22
298	NASDAQ	PID	Fri, Nov 17, 2006	18.28	18.29	18.14	18.26
297	NASDAQ	PID	Thu, Nov 16, 2006	18.49	18.49	18.26	18.30
296	NASDAQ	PID	Wed, Nov 15, 2006	18.36	18.36	18.23	18.32
295	NASDAQ	PID	Tue, Nov 14, 2006	18.39	18.39	18.12	18.28
294	NASDAQ	PID	Mon, Nov 13, 2006	18.44	18.44	18.19	18.25
293	NASDAQ	PID	Fri, Nov 10, 2006	18.33	18.33	18.23	18.29
292	NASDAQ	PID	Thu, Nov 9, 2006	18.37	18.37	18.20	18.24
291	NASDAQ	PID	Wed, Nov 8, 2006	18.20	18.33	18.11	18.33
290	NASDAQ	PID	Tue, Nov 7, 2006	18.22	18.25	18.15	18.19
289	NASDAQ	PID	Mon, Nov 6, 2006	18.23	18.23	18.00	18.11
288	NASDAQ	PID	Fri, Nov 3, 2006	18.05	18.05	17.88	17.95
287	NASDAQ	PID	Thu, Nov 2, 2006	17.89	17.91	17.81	17.89
286	NASDAQ	PID	Wed, Nov 1, 2006	17.90	17.94	17.81	17.84
285	NASDAQ	PID	Tue, Oct 31, 2006	17.81	17.86	17.77	17.85
284	NASDAQ	PID	Mon, Oct 30, 2006	17.66	17.75	17.65	17.72
283	NASDAQ	PID	Fri, Oct 27, 2006	17.85	17.85	17.70	17.70
282	NASDAQ	PID	Thu, Oct 26, 2006	17.87	17.87	17.66	17.80
281	NASDAQ	PID	Wed, Oct 25, 2006	17.60	17.70	17.56	17.69
280	NASDAQ	PID	Tue, Oct 24, 2006	17.52	17.54	17.43	17.54
279	NASDAQ	PID	Mon, Oct 23, 2006	17.48	17.52	17.40	17.52
278	NASDAQ	PID	Fri, Oct 20, 2006	17.55	17.55	17.45	17.48
277	NASDAQ	PID	Thu, Oct 19, 2006	17.44	17.50	17.37	17.50
276	NASDAQ	PID	Wed, Oct 18, 2006	17.46	17.46	17.34	17.36
275	NASDAQ	PID	Tue, Oct 17, 2006	17.40	17.40	17.25	17.32
274	NASDAQ	PID	Mon, Oct 16, 2006	17.42	17.43	17.34	17.43
273	NASDAQ	PID	Fri, Oct 13, 2006	17.38	17.38	17.25	17.36
272	NASDAQ	PID	Thu, Oct 12, 2006	17.19	17.31	17.19	17.31
271	NASDAQ	PID	Wed, Oct 11, 2006	17.25	17.25	17.10	17.11
270	NASDAQ	PID	Tue, Oct 10, 2006	17.32	17.32	17.16	17.22
269	NASDAQ	PID	Mon, Oct 9, 2006	17.24	17.25	17.18	17.22
268	NASDAQ	PID	Fri, Oct 6, 2006	17.33	17.33	17.19	17.25
267	NASDAQ	PID	Thu, Oct 5, 2006	17.45	17.45	17.28	17.33
266	NASDAQ	PID	Wed, Oct 4, 2006	17.25	17.34	17.19	17.34
265	NASDAQ	PID	Tue, Oct 3, 2006	17.11	17.26	17.11	17.19
264	NASDAQ	PID	Mon, Oct 2, 2006	17.28	17.28	17.15	17.22
263	NASDAQ	PID	Fri, Sep 29, 2006	17.27	17.27	17.17	17.18
262	NASDAQ	PID	Thu, Sep 28, 2006	17.29	17.30	17.25	17.29
261	NASDAQ	PID	Wed, Sep 27, 2006	17.27	17.27	17.17	17.26
260	NASDAQ	PID	Tue, Sep 26, 2006	17.07	17.21	17.06	17.20
259	NASDAQ	PID	Mon, Sep 25, 2006	17.05	17.06	16.88	17.04
258	NASDAQ	PID	Fri, Sep 22, 2006	16.95	16.95	16.89	16.93
257	NASDAQ	PID	Thu, Sep 21, 2006	17.10	17.10	16.93	16.98
256	NASDAQ	PID	Wed, Sep 20, 2006	16.95	17.00	16.91	16.93
255	NASDAQ	PID	Tue, Sep 19, 2006	16.95	16.95	16.75	16.80
254	NASDAQ	PID	Mon, Sep 18, 2006	16.85	16.91	16.85	16.90
253	NASDAQ	PID	Fri, Sep 15, 2006	16.90	16.90	16.79	16.84
252	NASDAQ	PID	Thu, Sep 14, 2006	16.91	16.99	16.90	16.96
251	NASDAQ	PID	Wed, Sep 13, 2006	17.02	17.02	16.81	16.94
250	NASDAQ	PID	Tue, Sep 12, 2006	16.78	16.89	16.78	16.89
249	NASDAQ	PID	Mon, Sep 11, 2006	16.81	16.81	16.62	16.70
248	NASDAQ	PID	Fri, Sep 8, 2006	16.91	16.91	16.75	16.79
247	NASDAQ	PID	Thu, Sep 7, 2006	16.91	16.91	16.72	16.76
246	NASDAQ	PID	Wed, Sep 6, 2006	16.99	16.99	16.88	16.92
245	NASDAQ	PID	Tue, Sep 5, 2006	17.13	17.13	16.99	17.09
244	NASDAQ	PID	Fri, Sep 1, 2006	17.02	17.12	16.98	17.07
243	NASDAQ	PID	Thu, Aug 31, 2006	17.17	17.17	17.05	17.08
242	NASDAQ	PID	Wed, Aug 30, 2006	17.00	17.11	17.00	17.11
241	NASDAQ	PID	Tue, Aug 29, 2006	16.95	17.02	16.91	17.02
240	NASDAQ	PID	Mon, Aug 28, 2006	16.88	17.00	16.85	16.99
239	NASDAQ	PID	Fri, Aug 25, 2006	17.01	17.01	16.85	16.88
238	NASDAQ	PID	Thu, Aug 24, 2006	17.00	17.00	16.85	16.88
237	NASDAQ	PID	Wed, Aug 23, 2006	17.00	17.02	16.86	16.91
236	NASDAQ	PID	Tue, Aug 22, 2006	16.99	16.99	16.89	16.93
235	NASDAQ	PID	Mon, Aug 21, 2006	16.97	16.98	16.94	16.94
234	NASDAQ	PID	Fri, Aug 18, 2006	16.95	16.95	16.81	16.90
233	NASDAQ	PID	Thu, Aug 17, 2006	16.80	16.96	16.80	16.89
232	NASDAQ	PID	Wed, Aug 16, 2006	16.95	16.95	16.84	16.88
231	NASDAQ	PID	Tue, Aug 15, 2006	16.69	16.77	16.66	16.77
230	NASDAQ	PID	Mon, Aug 14, 2006	16.60	16.60	16.48	16.51
229	NASDAQ	PID	Fri, Aug 11, 2006	16.58	16.58	16.46	16.49
228	NASDAQ	PID	Thu, Aug 10, 2006	16.60	16.60	16.45	16.54
227	NASDAQ	PID	Wed, Aug 9, 2006	16.55	16.71	16.53	16.55
226	NASDAQ	PID	Tue, Aug 8, 2006	16.60	16.60	16.48	16.52
225	NASDAQ	PID	Mon, Aug 7, 2006	16.63	16.63	16.44	16.45
224	NASDAQ	PID	Fri, Aug 4, 2006	16.69	16.69	16.53	16.56
223	NASDAQ	PID	Thu, Aug 3, 2006	16.59	16.59	16.49	16.55
222	NASDAQ	PID	Wed, Aug 2, 2006	16.69	16.69	16.56	16.61
221	NASDAQ	PID	Tue, Aug 1, 2006	16.63	16.63	16.37	16.50
220	NASDAQ	PID	Mon, Jul 31, 2006	16.67	16.67	16.51	16.57
219	NASDAQ	PID	Fri, Jul 28, 2006	16.50	16.67	16.50	16.64
218	NASDAQ	PID	Thu, Jul 27, 2006	16.55	16.64	16.42	16.45
217	NASDAQ	PID	Wed, Jul 26, 2006	16.38	16.48	16.28	16.45
216	NASDAQ	PID	Tue, Jul 25, 2006	16.28	16.35	16.24	16.34
215	NASDAQ	PID	Mon, Jul 24, 2006	16.20	16.31	16.20	16.30
214	NASDAQ	PID	Fri, Jul 21, 2006	16.20	16.20	16.05	16.08
213	NASDAQ	PID	Thu, Jul 20, 2006	16.27	16.27	16.08	16.08
212	NASDAQ	PID	Wed, Jul 19, 2006	15.77	16.11	15.76	16.10
211	NASDAQ	PID	Tue, Jul 18, 2006	15.94	15.94	15.72	15.81
210	NASDAQ	PID	Mon, Jul 17, 2006	15.75	15.92	15.75	15.81
209	NASDAQ	PID	Fri, Jul 14, 2006	16.19	16.19	15.97	16.05
208	NASDAQ	PID	Thu, Jul 13, 2006	16.28	16.28	16.10	16.12
207	NASDAQ	PID	Wed, Jul 12, 2006	16.51	16.51	16.32	16.33
206	NASDAQ	PID	Tue, Jul 11, 2006	16.46	16.48	16.34	16.45
205	NASDAQ	PID	Mon, Jul 10, 2006	16.46	16.46	16.36	16.42
204	NASDAQ	PID	Fri, Jul 7, 2006	16.42	16.48	16.37	16.39
203	NASDAQ	PID	Thu, Jul 6, 2006	16.35	16.41	16.31	16.38
202	NASDAQ	PID	Wed, Jul 5, 2006	16.32	16.32	16.21	16.27
201	NASDAQ	PID	Mon, Jul 3, 2006	16.30	16.39	16.29	16.39
200	NASDAQ	PID	Fri, Jun 30, 2006	16.23	16.25	16.17	16.23
199	NASDAQ	PID	Thu, Jun 29, 2006	15.90	16.12	15.76	16.12
198	NASDAQ	PID	Wed, Jun 28, 2006	15.77	15.77	15.65	15.74
197	NASDAQ	PID	Tue, Jun 27, 2006	15.66	15.78	15.60	15.64
196	NASDAQ	PID	Mon, Jun 26, 2006	15.66	15.81	15.66	15.76
195	NASDAQ	PID	Fri, Jun 23, 2006	15.75	15.78	15.67	15.68
194	NASDAQ	PID	Thu, Jun 22, 2006	15.90	15.90	15.75	15.81
193	NASDAQ	PID	Wed, Jun 21, 2006	15.83	15.95	15.80	15.92
192	NASDAQ	PID	Tue, Jun 20, 2006	15.76	15.78	15.65	15.73
191	NASDAQ	PID	Mon, Jun 19, 2006	15.80	15.82	15.64	15.68
190	NASDAQ	PID	Fri, Jun 16, 2006	16.05	16.05	15.77	15.83
189	NASDAQ	PID	Thu, Jun 15, 2006	15.93	16.09	15.88	16.06
188	NASDAQ	PID	Wed, Jun 14, 2006	15.56	15.81	15.56	15.73
187	NASDAQ	PID	Tue, Jun 13, 2006	15.90	15.90	15.54	15.61
186	NASDAQ	PID	Mon, Jun 12, 2006	16.23	16.23	15.94	15.96
185	NASDAQ	PID	Fri, Jun 9, 2006	16.22	16.22	16.09	16.12
184	NASDAQ	PID	Thu, Jun 8, 2006	16.15	16.15	15.80	16.07
183	NASDAQ	PID	Wed, Jun 7, 2006	16.22	16.43	16.22	16.26
182	NASDAQ	PID	Tue, Jun 6, 2006	16.53	16.53	16.20	16.32
181	NASDAQ	PID	Mon, Jun 5, 2006	16.72	16.72	16.41	16.47
180	NASDAQ	PID	Fri, Jun 2, 2006	16.72	16.72	16.60	16.68
179	NASDAQ	PID	Thu, Jun 1, 2006	16.48	16.58	16.38	16.58
178	NASDAQ	PID	Wed, May 31, 2006	16.54	16.54	16.40	16.48
177	NASDAQ	PID	Tue, May 30, 2006	16.40	16.56	16.40	16.42
176	NASDAQ	PID	Fri, May 26, 2006	16.60	16.60	16.48	16.59
175	NASDAQ	PID	Thu, May 25, 2006	16.36	16.50	16.32	16.50
174	NASDAQ	PID	Wed, May 24, 2006	16.20	16.32	16.08	16.26
173	NASDAQ	PID	Tue, May 23, 2006	16.44	16.47	16.35	16.41
172	NASDAQ	PID	Mon, May 22, 2006	16.43	16.43	16.10	16.27
171	NASDAQ	PID	Fri, May 19, 2006	16.50	16.50	16.25	16.43
170	NASDAQ	PID	Thu, May 18, 2006	16.61	16.61	16.41	16.45
169	NASDAQ	PID	Wed, May 17, 2006	16.86	16.87	16.42	16.48
168	NASDAQ	PID	Tue, May 16, 2006	16.65	16.89	16.65	16.87
167	NASDAQ	PID	Mon, May 15, 2006	16.91	16.91	16.63	16.71
166	NASDAQ	PID	Fri, May 12, 2006	16.85	17.03	16.81	16.86
165	NASDAQ	PID	Thu, May 11, 2006	17.10	17.14	16.95	16.95
164	NASDAQ	PID	Wed, May 10, 2006	17.21	17.21	17.11	17.13
163	NASDAQ	PID	Tue, May 9, 2006	17.15	17.21	17.06	17.20
162	NASDAQ	PID	Mon, May 8, 2006	17.29	17.29	17.09	17.12
161	NASDAQ	PID	Fri, May 5, 2006	17.11	17.17	17.05	17.17
160	NASDAQ	PID	Thu, May 4, 2006	17.07	17.07	16.96	17.00
159	NASDAQ	PID	Wed, May 3, 2006	17.22	17.22	16.91	16.95
158	NASDAQ	PID	Tue, May 2, 2006	17.08	17.10	16.98	17.10
157	NASDAQ	PID	Mon, May 1, 2006	17.05	17.05	16.90	16.93
156	NASDAQ	PID	Fri, Apr 28, 2006	16.90	16.95	16.85	16.94
155	NASDAQ	PID	Thu, Apr 27, 2006	16.89	16.89	16.66	16.87
154	NASDAQ	PID	Wed, Apr 26, 2006	16.64	16.83	16.64	16.81
153	NASDAQ	PID	Tue, Apr 25, 2006	16.85	16.85	16.65	16.70
152	NASDAQ	PID	Mon, Apr 24, 2006	16.78	16.78	16.60	16.70
151	NASDAQ	PID	Fri, Apr 21, 2006	16.70	16.72	16.65	16.71
150	NASDAQ	PID	Thu, Apr 20, 2006	16.80	16.80	16.54	16.60
149	NASDAQ	PID	Wed, Apr 19, 2006	16.50	16.66	16.50	16.66
148	NASDAQ	PID	Tue, Apr 18, 2006	16.38	16.49	16.31	16.46
147	NASDAQ	PID	Mon, Apr 17, 2006	16.08	16.29	16.08	16.27
146	NASDAQ	PID	Thu, Apr 13, 2006	16.25	16.25	16.04	16.10
145	NASDAQ	PID	Wed, Apr 12, 2006	16.25	16.25	16.09	16.14
144	NASDAQ	PID	Tue, Apr 11, 2006	16.23	16.26	16.10	16.16
143	NASDAQ	PID	Mon, Apr 10, 2006	16.15	16.30	16.15	16.25
142	NASDAQ	PID	Fri, Apr 7, 2006	16.43	16.43	16.20	16.24
141	NASDAQ	PID	Thu, Apr 6, 2006	16.45	16.45	16.31	16.39
140	NASDAQ	PID	Wed, Apr 5, 2006	16.43	16.43	16.32	16.37
139	NASDAQ	PID	Tue, Apr 4, 2006	16.37	16.38	16.29	16.34
138	NASDAQ	PID	Mon, Apr 3, 2006	16.26	16.34	16.20	16.28
137	NASDAQ	PID	Fri, Mar 31, 2006	16.38	16.38	16.18	16.23
136	NASDAQ	PID	Thu, Mar 30, 2006	16.24	16.36	16.24	16.33
135	NASDAQ	PID	Wed, Mar 29, 2006	16.13	16.15	16.05	16.09
134	NASDAQ	PID	Tue, Mar 28, 2006	16.24	16.24	16.05	16.06
133	NASDAQ	PID	Mon, Mar 27, 2006	16.30	16.30	16.13	16.13
132	NASDAQ	PID	Fri, Mar 24, 2006	16.31	16.31	16.21	16.30
131	NASDAQ	PID	Thu, Mar 23, 2006	16.36	16.36	16.23	16.26
130	NASDAQ	PID	Wed, Mar 22, 2006	16.28	16.32	16.23	16.31
129	NASDAQ	PID	Tue, Mar 21, 2006	16.38	16.38	16.21	16.26
128	NASDAQ	PID	Mon, Mar 20, 2006	16.44	16.44	16.28	16.38
127	NASDAQ	PID	Fri, Mar 17, 2006	16.50	16.53	16.36	16.41
126	NASDAQ	PID	Thu, Mar 16, 2006	16.50	16.56	16.48	16.56
125	NASDAQ	PID	Wed, Mar 15, 2006	16.52	16.52	16.39	16.47
124	NASDAQ	PID	Tue, Mar 14, 2006	16.39	16.45	16.29	16.40
123	NASDAQ	PID	Mon, Mar 13, 2006	16.27	16.29	16.21	16.29
122	NASDAQ	PID	Fri, Mar 10, 2006	16.12	16.23	16.12	16.22
121	NASDAQ	PID	Thu, Mar 9, 2006	16.18	16.18	16.06	16.12
120	NASDAQ	PID	Wed, Mar 8, 2006	16.14	16.14	15.96	16.10
119	NASDAQ	PID	Tue, Mar 7, 2006	16.24	16.24	16.03	16.09
118	NASDAQ	PID	Mon, Mar 6, 2006	16.40	16.40	16.22	16.26
117	NASDAQ	PID	Fri, Mar 3, 2006	16.38	16.38	16.25	16.25
116	NASDAQ	PID	Thu, Mar 2, 2006	16.34	16.34	16.24	16.33
115	NASDAQ	PID	Wed, Mar 1, 2006	16.45	16.45	16.22	16.29
114	NASDAQ	PID	Tue, Feb 28, 2006	16.36	16.36	16.20	16.27
113	NASDAQ	PID	Mon, Feb 27, 2006	16.32	16.35	16.28	16.32
112	NASDAQ	PID	Fri, Feb 24, 2006	16.29	16.30	16.20	16.27
111	NASDAQ	PID	Thu, Feb 23, 2006	16.30	16.30	16.19	16.24
110	NASDAQ	PID	Wed, Feb 22, 2006	16.32	16.32	16.16	16.25
109	NASDAQ	PID	Tue, Feb 21, 2006	16.17	16.27	16.10	16.13
108	NASDAQ	PID	Fri, Feb 17, 2006	16.07	16.09	16.00	16.08
107	NASDAQ	PID	Thu, Feb 16, 2006	16.02	16.02	15.94	15.98
106	NASDAQ	PID	Wed, Feb 15, 2006	16.07	16.07	15.90	15.96
105	NASDAQ	PID	Tue, Feb 14, 2006	15.80	16.02	15.80	15.98
104	NASDAQ	PID	Mon, Feb 13, 2006	16.00	16.00	15.83	15.83
103	NASDAQ	PID	Fri, Feb 10, 2006	16.15	16.15	15.93	16.00
102	NASDAQ	PID	Thu, Feb 9, 2006	16.02	16.11	16.00	16.03
101	NASDAQ	PID	Wed, Feb 8, 2006	15.75	15.91	15.75	15.91
100	NASDAQ	PID	Tue, Feb 7, 2006	16.02	16.02	15.78	15.84
99	NASDAQ	PID	Mon, Feb 6, 2006	16.05	16.09	15.87	16.00
98	NASDAQ	PID	Fri, Feb 3, 2006	16.11	16.11	15.94	16.01
97	NASDAQ	PID	Thu, Feb 2, 2006	16.24	16.24	16.03	16.20
96	NASDAQ	PID	Wed, Feb 1, 2006	16.17	16.23	16.15	16.23
95	NASDAQ	PID	Tue, Jan 31, 2006	16.00	16.19	16.00	16.17
94	NASDAQ	PID	Mon, Jan 30, 2006	16.13	16.15	16.10	16.14
93	NASDAQ	PID	Fri, Jan 27, 2006	16.19	16.19	16.05	16.12
92	NASDAQ	PID	Thu, Jan 26, 2006	16.10	16.10	15.99	16.06
91	NASDAQ	PID	Wed, Jan 25, 2006	16.01	16.01	15.90	15.94
90	NASDAQ	PID	Tue, Jan 24, 2006	15.81	15.93	15.81	15.88
89	NASDAQ	PID	Mon, Jan 23, 2006	15.89	15.92	15.82	15.92
88	NASDAQ	PID	Fri, Jan 20, 2006	15.98	15.98	15.75	15.90
87	NASDAQ	PID	Thu, Jan 19, 2006	15.85	15.93	15.79	15.91
86	NASDAQ	PID	Wed, Jan 18, 2006	15.90	15.90	15.70	15.77
85	NASDAQ	PID	Tue, Jan 17, 2006	15.99	15.99	15.84	15.90
84	NASDAQ	PID	Fri, Jan 13, 2006	16.00	16.00	15.90	15.99
83	NASDAQ	PID	Thu, Jan 12, 2006	15.99	16.00	15.87	15.93
82	NASDAQ	PID	Wed, Jan 11, 2006	15.96	16.03	15.90	16.01
81	NASDAQ	PID	Tue, Jan 10, 2006	15.88	15.88	15.74	15.87
80	NASDAQ	PID	Mon, Jan 9, 2006	15.96	15.96	15.80	15.88
79	NASDAQ	PID	Fri, Jan 6, 2006	15.70	15.92	15.70	15.92
78	NASDAQ	PID	Thu, Jan 5, 2006	15.92	15.92	15.73	15.75
77	NASDAQ	PID	Wed, Jan 4, 2006	15.83	15.92	15.80	15.86
76	NASDAQ	PID	Tue, Jan 3, 2006	15.58	15.79	15.50	15.78
75	NASDAQ	PID	Fri, Dec 30, 2005	15.48	15.48	15.30	15.38
74	NASDAQ	PID	Thu, Dec 29, 2005	15.49	15.49	15.40	15.46
73	NASDAQ	PID	Wed, Dec 28, 2005	15.45	15.47	15.37	15.41
72	NASDAQ	PID	Tue, Dec 27, 2005	15.51	15.51	15.35	15.35
71	NASDAQ	PID	Fri, Dec 23, 2005	15.42	15.45	15.40	15.45
70	NASDAQ	PID	Thu, Dec 22, 2005	15.43	15.43	15.35	15.39
69	NASDAQ	PID	Wed, Dec 21, 2005	15.33	15.35	15.27	15.32
68	NASDAQ	PID	Tue, Dec 20, 2005	15.32	15.32	15.21	15.25
67	NASDAQ	PID	Mon, Dec 19, 2005	15.43	15.43	15.25	15.25
66	NASDAQ	PID	Fri, Dec 16, 2005	15.40	15.46	15.35	15.41
65	NASDAQ	PID	Thu, Dec 15, 2005	15.49	15.49	15.35	15.37
64	NASDAQ	PID	Wed, Dec 14, 2005	15.48	15.50	15.44	15.44
63	NASDAQ	PID	Tue, Dec 13, 2005	15.48	15.49	15.38	15.45
62	NASDAQ	PID	Mon, Dec 12, 2005	15.49	15.49	15.39	15.43
61	NASDAQ	PID	Fri, Dec 9, 2005	15.30	15.35	15.28	15.29
60	NASDAQ	PID	Thu, Dec 8, 2005	15.28	15.33	15.21	15.27
59	NASDAQ	PID	Wed, Dec 7, 2005	15.33	15.33	15.17	15.17
58	NASDAQ	PID	Tue, Dec 6, 2005	15.31	15.37	15.28	15.28
57	NASDAQ	PID	Mon, Dec 5, 2005	15.27	15.27	15.16	15.25
56	NASDAQ	PID	Fri, Dec 2, 2005	15.25	15.25	15.16	15.24
55	NASDAQ	PID	Thu, Dec 1, 2005	15.04	15.23	15.04	15.23
54	NASDAQ	PID	Wed, Nov 30, 2005	15.18	15.18	15.07	15.07
53	NASDAQ	PID	Tue, Nov 29, 2005	15.23	15.23	15.14	15.17
52	NASDAQ	PID	Mon, Nov 28, 2005	15.23	15.25	15.15	15.18
51	NASDAQ	PID	Fri, Nov 25, 2005	15.25	15.25	15.20	15.23
50	NASDAQ	PID	Wed, Nov 23, 2005	15.18	15.28	15.15	15.26
49	NASDAQ	PID	Tue, Nov 22, 2005	15.03	15.16	14.97	15.16
48	NASDAQ	PID	Mon, Nov 21, 2005	15.04	15.05	14.97	15.04
47	NASDAQ	PID	Fri, Nov 18, 2005	14.99	14.99	14.86	14.97
46	NASDAQ	PID	Thu, Nov 17, 2005	14.85	14.91	14.80	14.91
45	NASDAQ	PID	Wed, Nov 16, 2005	14.80	14.80	14.70	14.76
44	NASDAQ	PID	Tue, Nov 15, 2005	14.83	14.85	14.75	14.78
43	NASDAQ	PID	Mon, Nov 14, 2005	14.83	14.83	14.75	14.80
42	NASDAQ	PID	Fri, Nov 11, 2005	14.72	14.79	14.66	14.77
41	NASDAQ	PID	Thu, Nov 10, 2005	14.63	14.68	14.56	14.66
40	NASDAQ	PID	Wed, Nov 9, 2005	14.52	14.58	14.50	14.58
39	NASDAQ	PID	Tue, Nov 8, 2005	14.58	14.58	14.48	14.54
38	NASDAQ	PID	Mon, Nov 7, 2005	14.59	14.59	14.52	14.58
37	NASDAQ	PID	Fri, Nov 4, 2005	14.67	14.67	14.48	14.56
36	NASDAQ	PID	Thu, Nov 3, 2005	14.74	14.74	14.62	14.64
35	NASDAQ	PID	Wed, Nov 2, 2005	14.60	14.67	14.53	14.67
34	NASDAQ	PID	Tue, Nov 1, 2005	14.54	14.57	14.43	14.55
33	NASDAQ	PID	Mon, Oct 31, 2005	14.49	14.52	14.44	14.49
32	NASDAQ	PID	Fri, Oct 28, 2005	14.35	14.35	14.22	14.33
31	NASDAQ	PID	Thu, Oct 27, 2005	14.36	14.40	14.25	14.27
30	NASDAQ	PID	Wed, Oct 26, 2005	14.50	14.53	14.40	14.42
29	NASDAQ	PID	Tue, Oct 25, 2005	14.50	14.56	14.44	14.45
28	NASDAQ	PID	Mon, Oct 24, 2005	14.36	14.45	14.34	14.42
27	NASDAQ	PID	Fri, Oct 21, 2005	14.33	14.33	14.19	14.28
26	NASDAQ	PID	Thu, Oct 20, 2005	14.44	14.44	14.20	14.20
25	NASDAQ	PID	Wed, Oct 19, 2005	14.27	14.46	14.20	14.46
24	NASDAQ	PID	Tue, Oct 18, 2005	14.50	14.50	14.39	14.39
23	NASDAQ	PID	Mon, Oct 17, 2005	14.59	14.59	14.53	14.56
22	NASDAQ	PID	Fri, Oct 14, 2005	14.51	14.59	14.45	14.59
21	NASDAQ	PID	Thu, Oct 13, 2005	14.58	14.58	14.38	14.48
20	NASDAQ	PID	Wed, Oct 12, 2005	14.76	14.76	14.58	14.63
19	NASDAQ	PID	Tue, Oct 11, 2005	14.70	14.76	14.70	14.74
18	NASDAQ	PID	Mon, Oct 10, 2005	14.82	14.83	14.76	14.76
17	NASDAQ	PID	Fri, Oct 7, 2005	14.81	14.83	14.78	14.80
16	NASDAQ	PID	Thu, Oct 6, 2005	14.90	14.90	14.70	14.81
15	NASDAQ	PID	Wed, Oct 5, 2005	15.10	15.10	14.88	14.89
14	NASDAQ	PID	Tue, Oct 4, 2005	15.24	15.24	15.11	15.11
13	NASDAQ	PID	Mon, Oct 3, 2005	15.26	15.26	15.14	15.21
12	NASDAQ	PID	Fri, Sep 30, 2005	15.24	15.26	15.15	15.24
11	NASDAQ	PID	Thu, Sep 29, 2005	15.14	15.22	15.08	15.22
10	NASDAQ	PID	Wed, Sep 28, 2005	15.15	15.15	15.08	15.12
9	NASDAQ	PID	Tue, Sep 27, 2005	15.10	15.10	15.00	15.07
8	NASDAQ	PID	Mon, Sep 26, 2005	15.08	15.15	15.03	15.13
7	NASDAQ	PID	Fri, Sep 23, 2005	14.92	15.00	14.87	14.99
6	NASDAQ	PID	Thu, Sep 22, 2005	14.96	15.02	14.86	14.93
5	NASDAQ	PID	Wed, Sep 21, 2005	15.04	15.04	14.95	14.95
4	NASDAQ	PID	Tue, Sep 20, 2005	15.10	15.14	15.02	15.03
3	NASDAQ	PID	Mon, Sep 19, 2005	15.11	15.11	15.06	15.06
2	NASDAQ	PID	Fri, Sep 16, 2005	15.09	15.13	15.04	15.13
1	NASDAQ	PID	Thu, Sep 15, 2005	14.95	14.98	14.94	14.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco International Dividend Achievers ETF NASDAQ:PID 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