Invesco India ETF AMEX:PIN Historical Prices

Below are the 3746 trading days of historical prices for PIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3746	AMEX	PIN	Thu, Jan 19, 2023	21.66	21.76	21.66	21.73
3745	AMEX	PIN	Wed, Jan 18, 2023	21.84	21.88	21.64	21.64
3744	AMEX	PIN	Tue, Jan 17, 2023	21.64	21.70	21.62	21.64
3743	AMEX	PIN	Fri, Jan 13, 2023	21.53	21.64	21.53	21.64
3742	AMEX	PIN	Thu, Jan 12, 2023	21.52	21.67	21.50	21.63
3741	AMEX	PIN	Wed, Jan 11, 2023	21.39	21.52	21.39	21.51
3740	AMEX	PIN	Tue, Jan 10, 2023	21.52	21.54	21.49	21.53
3739	AMEX	PIN	Mon, Jan 9, 2023	21.54	21.66	21.53	21.54
3738	AMEX	PIN	Fri, Jan 6, 2023	21.24	21.44	21.24	21.42
3737	AMEX	PIN	Thu, Jan 5, 2023	21.23	21.26	21.20	21.21
3736	AMEX	PIN	Wed, Jan 4, 2023	21.29	21.35	21.22	21.34
3735	AMEX	PIN	Tue, Jan 3, 2023	21.39	21.46	21.30	21.36
3734	AMEX	PIN	Fri, Dec 30, 2022	21.41	21.46	21.15	21.29
3733	AMEX	PIN	Thu, Dec 29, 2022	21.48	21.58	21.47	21.53
3732	AMEX	PIN	Wed, Dec 28, 2022	21.46	21.46	21.32	21.33
3731	AMEX	PIN	Tue, Dec 27, 2022	21.35	21.39	21.31	21.35
3730	AMEX	PIN	Fri, Dec 23, 2022	21.03	21.07	20.91	21.04
3729	AMEX	PIN	Thu, Dec 22, 2022	21.33	21.34	21.13	21.34
3728	AMEX	PIN	Wed, Dec 21, 2022	21.55	21.61	21.46	21.55
3727	AMEX	PIN	Tue, Dec 20, 2022	21.72	21.82	21.72	21.73
3726	AMEX	PIN	Mon, Dec 19, 2022	22.10	22.10	21.64	21.76
3725	AMEX	PIN	Fri, Dec 16, 2022	24.60	24.62	24.50	21.55
3724	AMEX	PIN	Thu, Dec 15, 2022	24.68	24.74	24.57	24.74
3723	AMEX	PIN	Wed, Dec 14, 2022	25.15	25.32	25.04	25.13
3722	AMEX	PIN	Tue, Dec 13, 2022	25.41	25.41	25.17	25.22
3721	AMEX	PIN	Mon, Dec 12, 2022	24.88	25.00	24.87	24.97
3720	AMEX	PIN	Fri, Dec 9, 2022	25.01	25.10	24.93	24.93
3719	AMEX	PIN	Thu, Dec 8, 2022	25.27	25.38	25.26	25.29
3718	AMEX	PIN	Wed, Dec 7, 2022	25.19	25.20	25.13	25.20
3717	AMEX	PIN	Tue, Dec 6, 2022	25.25	25.25	25.03	25.11
3716	AMEX	PIN	Mon, Dec 5, 2022	25.41	25.47	25.23	25.38
3715	AMEX	PIN	Fri, Dec 2, 2022	25.51	25.67	25.50	25.66
3714	AMEX	PIN	Thu, Dec 1, 2022	25.89	25.96	25.76	25.81
3713	AMEX	PIN	Wed, Nov 30, 2022	25.60	25.79	25.43	25.79
3712	AMEX	PIN	Tue, Nov 29, 2022	25.14	25.29	25.14	25.26
3711	AMEX	PIN	Mon, Nov 28, 2022	25.17	25.38	25.12	25.12
3710	AMEX	PIN	Fri, Nov 25, 2022	25.06	25.23	25.06	25.16
3709	AMEX	PIN	Wed, Nov 23, 2022	24.74	24.91	24.74	24.82
3708	AMEX	PIN	Tue, Nov 22, 2022	24.80	24.88	24.80	24.85
3707	AMEX	PIN	Mon, Nov 21, 2022	24.70	24.72	24.60	24.62
3706	AMEX	PIN	Fri, Nov 18, 2022	24.78	24.84	24.70	24.75
3705	AMEX	PIN	Thu, Nov 17, 2022	24.70	24.81	24.70	24.81
3704	AMEX	PIN	Wed, Nov 16, 2022	25.00	25.00	24.90	24.94
3703	AMEX	PIN	Tue, Nov 15, 2022	25.39	25.39	25.19	25.25
3702	AMEX	PIN	Mon, Nov 14, 2022	25.08	25.27	25.02	25.16
3701	AMEX	PIN	Fri, Nov 11, 2022	25.31	25.50	25.27	25.40
3700	AMEX	PIN	Thu, Nov 10, 2022	25.13	25.44	25.13	25.41
3699	AMEX	PIN	Wed, Nov 9, 2022	24.92	24.98	24.75	24.77
3698	AMEX	PIN	Tue, Nov 8, 2022	25.03	25.20	25.02	25.20
3697	AMEX	PIN	Mon, Nov 7, 2022	24.92	25.00	24.88	24.98
3696	AMEX	PIN	Fri, Nov 4, 2022	24.94	24.94	24.83	24.94
3695	AMEX	PIN	Thu, Nov 3, 2022	24.25	24.49	24.25	24.47
3694	AMEX	PIN	Wed, Nov 2, 2022	24.44	24.50	24.24	24.30
3693	AMEX	PIN	Tue, Nov 1, 2022	24.70	24.70	24.55	24.55
3692	AMEX	PIN	Mon, Oct 31, 2022	24.34	24.49	24.34	24.44
3691	AMEX	PIN	Fri, Oct 28, 2022	24.19	24.53	24.16	24.48
3690	AMEX	PIN	Thu, Oct 27, 2022	24.29	24.32	24.11	24.11
3689	AMEX	PIN	Wed, Oct 26, 2022	24.38	24.56	24.38	24.44
3688	AMEX	PIN	Tue, Oct 25, 2022	23.96	24.22	23.96	24.19
3687	AMEX	PIN	Mon, Oct 24, 2022	24.01	24.21	23.99	24.12
3686	AMEX	PIN	Fri, Oct 21, 2022	23.91	24.19	23.91	24.19
3685	AMEX	PIN	Thu, Oct 20, 2022	23.87	24.06	23.83	23.89
3684	AMEX	PIN	Wed, Oct 19, 2022	23.68	23.72	23.53	23.60
3683	AMEX	PIN	Tue, Oct 18, 2022	24.07	24.08	23.82	23.87
3682	AMEX	PIN	Mon, Oct 17, 2022	23.73	23.95	23.73	23.93
3681	AMEX	PIN	Fri, Oct 14, 2022	23.77	23.77	23.40	23.42
3680	AMEX	PIN	Thu, Oct 13, 2022	23.12	23.73	23.12	23.71
3679	AMEX	PIN	Wed, Oct 12, 2022	23.44	23.51	23.42	23.50
3678	AMEX	PIN	Tue, Oct 11, 2022	23.32	23.58	23.31	23.39
3677	AMEX	PIN	Mon, Oct 10, 2022	23.81	23.81	23.64	23.65
3676	AMEX	PIN	Fri, Oct 7, 2022	23.73	23.73	23.37	23.45
3675	AMEX	PIN	Thu, Oct 6, 2022	23.85	23.95	23.78	23.80
3674	AMEX	PIN	Wed, Oct 5, 2022	24.03	24.23	24.00	24.16
3673	AMEX	PIN	Tue, Oct 4, 2022	24.20	24.25	24.14	24.19
3672	AMEX	PIN	Mon, Oct 3, 2022	23.61	23.77	23.59	23.73
3671	AMEX	PIN	Fri, Sep 30, 2022	23.63	23.70	23.54	23.54
3670	AMEX	PIN	Thu, Sep 29, 2022	23.43	23.43	23.15	23.27
3669	AMEX	PIN	Wed, Sep 28, 2022	23.53	23.83	23.53	23.83
3668	AMEX	PIN	Tue, Sep 27, 2022	23.56	23.71	23.34	23.43
3667	AMEX	PIN	Mon, Sep 26, 2022	23.57	23.59	23.39	23.39
3666	AMEX	PIN	Fri, Sep 23, 2022	24.14	24.14	23.80	23.91
3665	AMEX	PIN	Thu, Sep 22, 2022	24.50	24.51	24.43	24.43
3664	AMEX	PIN	Wed, Sep 21, 2022	24.93	24.98	24.74	24.76
3663	AMEX	PIN	Tue, Sep 20, 2022	25.10	25.15	24.97	25.05
3662	AMEX	PIN	Mon, Sep 19, 2022	24.88	25.10	24.87	25.08
3661	AMEX	PIN	Fri, Sep 16, 2022	24.85	24.85	24.68	24.72
3660	AMEX	PIN	Thu, Sep 15, 2022	25.37	25.38	25.23	25.28
3659	AMEX	PIN	Wed, Sep 14, 2022	25.53	25.53	25.40	25.44
3658	AMEX	PIN	Tue, Sep 13, 2022	25.35	25.47	25.14	25.14
3657	AMEX	PIN	Mon, Sep 12, 2022	25.62	25.81	25.62	25.74
3656	AMEX	PIN	Fri, Sep 9, 2022	25.30	25.39	25.29	25.33
3655	AMEX	PIN	Thu, Sep 8, 2022	25.22	25.41	25.22	25.41
3654	AMEX	PIN	Wed, Sep 7, 2022	25.02	25.40	25.02	25.36
3653	AMEX	PIN	Tue, Sep 6, 2022	25.01	25.06	24.85	24.85
3652	AMEX	PIN	Fri, Sep 2, 2022	25.05	25.16	24.87	24.87
3651	AMEX	PIN	Thu, Sep 1, 2022	25.09	25.12	24.91	25.08
3650	AMEX	PIN	Wed, Aug 31, 2022	25.07	25.18	24.91	25.02
3649	AMEX	PIN	Tue, Aug 30, 2022	25.29	25.32	25.05	25.08
3648	AMEX	PIN	Mon, Aug 29, 2022	24.74	24.82	24.69	24.69
3647	AMEX	PIN	Fri, Aug 26, 2022	25.15	25.16	24.71	24.74
3646	AMEX	PIN	Thu, Aug 25, 2022	24.91	25.01	24.88	25.01
3645	AMEX	PIN	Wed, Aug 24, 2022	25.07	25.28	25.07	25.21
3644	AMEX	PIN	Tue, Aug 23, 2022	24.96	25.16	24.91	24.99
3643	AMEX	PIN	Mon, Aug 22, 2022	24.80	24.80	24.67	24.73
3642	AMEX	PIN	Fri, Aug 19, 2022	25.12	25.18	25.06	25.11
3641	AMEX	PIN	Thu, Aug 18, 2022	25.57	25.57	25.43	25.52
3640	AMEX	PIN	Wed, Aug 17, 2022	25.63	25.68	25.60	25.64
3639	AMEX	PIN	Tue, Aug 16, 2022	25.60	25.65	25.55	25.64
3638	AMEX	PIN	Mon, Aug 15, 2022	25.32	25.50	25.32	25.41
3637	AMEX	PIN	Fri, Aug 12, 2022	25.11	25.37	25.10	25.36
3636	AMEX	PIN	Thu, Aug 11, 2022	25.29	25.34	25.16	25.16
3635	AMEX	PIN	Wed, Aug 10, 2022	25.30	25.46	25.30	25.43
3634	AMEX	PIN	Tue, Aug 9, 2022	25.10	25.10	24.97	25.01
3633	AMEX	PIN	Mon, Aug 8, 2022	25.07	25.22	25.07	25.09
3632	AMEX	PIN	Fri, Aug 5, 2022	24.88	24.98	24.80	24.92
3631	AMEX	PIN	Thu, Aug 4, 2022	24.98	25.07	24.96	25.07
3630	AMEX	PIN	Wed, Aug 3, 2022	25.01	25.16	24.92	25.09
3629	AMEX	PIN	Tue, Aug 2, 2022	25.11	25.24	25.11	25.16
3628	AMEX	PIN	Mon, Aug 1, 2022	24.84	25.05	24.81	24.99
3627	AMEX	PIN	Fri, Jul 29, 2022	24.61	24.83	24.56	24.79
3626	AMEX	PIN	Thu, Jul 28, 2022	24.28	24.46	24.19	24.46
3625	AMEX	PIN	Wed, Jul 27, 2022	23.81	23.97	23.68	23.90
3624	AMEX	PIN	Tue, Jul 26, 2022	23.53	23.53	23.39	23.41
3623	AMEX	PIN	Mon, Jul 25, 2022	23.73	23.75	23.67	23.73
3622	AMEX	PIN	Fri, Jul 22, 2022	23.93	23.93	23.76	23.80
3621	AMEX	PIN	Thu, Jul 21, 2022	23.83	23.98	23.83	23.94
3620	AMEX	PIN	Wed, Jul 20, 2022	23.55	23.65	23.47	23.56
3619	AMEX	PIN	Tue, Jul 19, 2022	23.50	23.60	23.49	23.54
3618	AMEX	PIN	Mon, Jul 18, 2022	23.36	23.43	23.14	23.21
3617	AMEX	PIN	Fri, Jul 15, 2022	23.23	23.34	23.20	23.31
3616	AMEX	PIN	Thu, Jul 14, 2022	22.74	22.97	22.67	22.97
3615	AMEX	PIN	Wed, Jul 13, 2022	22.71	23.04	22.71	22.94
3614	AMEX	PIN	Tue, Jul 12, 2022	23.00	23.15	22.94	23.02
3613	AMEX	PIN	Mon, Jul 11, 2022	23.08	23.16	22.98	23.14
3612	AMEX	PIN	Fri, Jul 8, 2022	23.20	23.37	23.16	23.23
3611	AMEX	PIN	Thu, Jul 7, 2022	23.22	23.37	23.22	23.31
3610	AMEX	PIN	Wed, Jul 6, 2022	23.05	23.17	23.02	23.15
3609	AMEX	PIN	Tue, Jul 5, 2022	22.53	22.80	22.52	22.80
3608	AMEX	PIN	Fri, Jul 1, 2022	22.70	22.81	22.56	22.81
3607	AMEX	PIN	Thu, Jun 30, 2022	22.47	22.75	22.43	22.71
3606	AMEX	PIN	Wed, Jun 29, 2022	22.76	22.86	22.72	22.72
3605	AMEX	PIN	Tue, Jun 28, 2022	22.81	22.92	22.62	22.62
3604	AMEX	PIN	Mon, Jun 27, 2022	22.94	23.01	22.87	22.94
3603	AMEX	PIN	Fri, Jun 24, 2022	22.85	23.09	22.85	23.09
3602	AMEX	PIN	Thu, Jun 23, 2022	22.63	22.77	22.63	22.72
3601	AMEX	PIN	Wed, Jun 22, 2022	22.46	22.64	22.33	22.55
3600	AMEX	PIN	Tue, Jun 21, 2022	22.79	22.95	22.79	22.86
3599	AMEX	PIN	Fri, Jun 17, 2022	22.30	22.49	22.21	22.45
3598	AMEX	PIN	Thu, Jun 16, 2022	22.55	22.55	22.43	22.50
3597	AMEX	PIN	Wed, Jun 15, 2022	23.02	23.30	23.01	23.30
3596	AMEX	PIN	Tue, Jun 14, 2022	22.90	23.03	22.90	22.93
3595	AMEX	PIN	Mon, Jun 13, 2022	22.97	23.08	22.80	22.84
3594	AMEX	PIN	Fri, Jun 10, 2022	23.38	23.38	23.29	23.31
3593	AMEX	PIN	Thu, Jun 9, 2022	23.85	23.85	23.57	23.62
3592	AMEX	PIN	Wed, Jun 8, 2022	23.83	23.88	23.74	23.75
3591	AMEX	PIN	Tue, Jun 7, 2022	23.84	24.05	23.84	24.02
3590	AMEX	PIN	Mon, Jun 6, 2022	24.12	24.12	23.87	23.99
3589	AMEX	PIN	Fri, Jun 3, 2022	24.19	24.19	24.00	24.01
3588	AMEX	PIN	Thu, Jun 2, 2022	24.24	24.58	24.23	24.56
3587	AMEX	PIN	Wed, Jun 1, 2022	24.23	24.23	23.97	24.03
3586	AMEX	PIN	Tue, May 31, 2022	24.06	24.19	24.04	24.11
3585	AMEX	PIN	Fri, May 27, 2022	23.74	23.90	23.74	23.86
3584	AMEX	PIN	Thu, May 26, 2022	23.46	23.71	23.46	23.66
3583	AMEX	PIN	Wed, May 25, 2022	23.18	23.51	23.18	23.45
3582	AMEX	PIN	Tue, May 24, 2022	23.62	23.70	23.46	23.70
3581	AMEX	PIN	Mon, May 23, 2022	23.79	23.96	23.69	23.91
3580	AMEX	PIN	Fri, May 20, 2022	23.80	23.84	23.36	23.64
3579	AMEX	PIN	Thu, May 19, 2022	23.35	23.71	23.32	23.52
3578	AMEX	PIN	Wed, May 18, 2022	23.85	23.93	23.41	23.47
3577	AMEX	PIN	Tue, May 17, 2022	23.92	23.99	23.86	23.98
3576	AMEX	PIN	Mon, May 16, 2022	23.35	23.40	23.27	23.32
3575	AMEX	PIN	Fri, May 13, 2022	23.32	23.54	23.14	23.47
3574	AMEX	PIN	Thu, May 12, 2022	23.33	23.50	23.15	23.29
3573	AMEX	PIN	Wed, May 11, 2022	23.71	23.71	23.40	23.47
3572	AMEX	PIN	Tue, May 10, 2022	23.94	23.94	23.53	23.68
3571	AMEX	PIN	Mon, May 9, 2022	24.06	24.18	23.94	23.99
3570	AMEX	PIN	Fri, May 6, 2022	24.25	24.35	24.16	24.33
3569	AMEX	PIN	Thu, May 5, 2022	24.91	24.98	24.44	24.55
3568	AMEX	PIN	Wed, May 4, 2022	24.90	25.38	24.85	25.33
3567	AMEX	PIN	Tue, May 3, 2022	25.32	25.43	25.24	25.36
3566	AMEX	PIN	Mon, May 2, 2022	25.20	25.30	25.06	25.30
3565	AMEX	PIN	Fri, Apr 29, 2022	25.45	25.55	25.17	25.17
3564	AMEX	PIN	Thu, Apr 28, 2022	25.60	25.71	25.47	25.65
3563	AMEX	PIN	Wed, Apr 27, 2022	25.28	25.46	25.24	25.39
3562	AMEX	PIN	Tue, Apr 26, 2022	25.64	25.64	25.36	25.37
3561	AMEX	PIN	Mon, Apr 25, 2022	25.23	25.51	25.12	25.51
3560	AMEX	PIN	Fri, Apr 22, 2022	25.70	25.72	25.50	25.50
3559	AMEX	PIN	Thu, Apr 21, 2022	26.07	26.18	25.47	25.62
3558	AMEX	PIN	Wed, Apr 20, 2022	25.70	25.79	25.61	25.79
3557	AMEX	PIN	Tue, Apr 19, 2022	25.28	25.44	25.21	25.44
3556	AMEX	PIN	Mon, Apr 18, 2022	25.73	25.78	25.67	25.71
3555	AMEX	PIN	Thu, Apr 14, 2022	25.90	25.94	25.76	25.76
3554	AMEX	PIN	Wed, Apr 13, 2022	25.93	25.98	25.86	25.91
3553	AMEX	PIN	Tue, Apr 12, 2022	26.22	26.22	25.97	26.00
3552	AMEX	PIN	Mon, Apr 11, 2022	26.55	26.55	26.31	26.32
3551	AMEX	PIN	Fri, Apr 8, 2022	26.53	26.66	26.41	26.56
3550	AMEX	PIN	Thu, Apr 7, 2022	26.20	26.42	26.20	26.39
3549	AMEX	PIN	Wed, Apr 6, 2022	26.59	26.59	26.35	26.47
3548	AMEX	PIN	Tue, Apr 5, 2022	26.93	27.01	26.62	26.80
3547	AMEX	PIN	Mon, Apr 4, 2022	26.84	27.00	26.84	26.98
3546	AMEX	PIN	Fri, Apr 1, 2022	26.20	26.33	26.17	26.32
3545	AMEX	PIN	Thu, Mar 31, 2022	25.93	26.12	25.83	25.88
3544	AMEX	PIN	Wed, Mar 30, 2022	26.16	26.23	26.03	26.08
3543	AMEX	PIN	Tue, Mar 29, 2022	26.27	26.40	26.20	26.24
3542	AMEX	PIN	Mon, Mar 28, 2022	25.73	25.83	25.72	25.82
3541	AMEX	PIN	Fri, Mar 25, 2022	25.65	25.73	25.61	25.73
3540	AMEX	PIN	Thu, Mar 24, 2022	25.48	25.77	25.48	25.75
3539	AMEX	PIN	Wed, Mar 23, 2022	25.39	25.53	25.25	25.33
3538	AMEX	PIN	Tue, Mar 22, 2022	25.69	25.77	25.60	25.69
3537	AMEX	PIN	Mon, Mar 21, 2022	25.50	25.54	25.41	25.45
3536	AMEX	PIN	Fri, Mar 18, 2022	25.65	25.95	25.63	25.95
3535	AMEX	PIN	Thu, Mar 17, 2022	25.79	25.92	25.61	25.81
3534	AMEX	PIN	Wed, Mar 16, 2022	25.41	25.80	25.31	25.79
3533	AMEX	PIN	Tue, Mar 15, 2022	24.89	25.27	24.87	25.18
3532	AMEX	PIN	Mon, Mar 14, 2022	24.91	25.14	24.78	24.84
3531	AMEX	PIN	Fri, Mar 11, 2022	24.93	24.93	24.48	24.50
3530	AMEX	PIN	Thu, Mar 10, 2022	24.66	24.81	24.54	24.77
3529	AMEX	PIN	Wed, Mar 9, 2022	24.67	25.08	24.64	24.94
3528	AMEX	PIN	Tue, Mar 8, 2022	23.71	24.13	23.57	23.79
3527	AMEX	PIN	Mon, Mar 7, 2022	23.89	23.89	23.32	23.35
3526	AMEX	PIN	Fri, Mar 4, 2022	24.12	24.17	23.90	24.07
3525	AMEX	PIN	Thu, Mar 3, 2022	24.84	24.84	24.53	24.58
3524	AMEX	PIN	Wed, Mar 2, 2022	24.80	25.09	24.80	25.09
3523	AMEX	PIN	Tue, Mar 1, 2022	25.02	25.03	24.52	24.61
3522	AMEX	PIN	Mon, Feb 28, 2022	25.14	25.42	25.09	25.42
3521	AMEX	PIN	Fri, Feb 25, 2022	24.88	25.38	24.88	25.38
3520	AMEX	PIN	Thu, Feb 24, 2022	23.97	24.70	23.60	24.70
3519	AMEX	PIN	Wed, Feb 23, 2022	25.66	25.66	25.20	25.29
3518	AMEX	PIN	Tue, Feb 22, 2022	25.64	25.80	25.55	25.57
3517	AMEX	PIN	Fri, Feb 18, 2022	25.83	25.89	25.69	25.74
3516	AMEX	PIN	Thu, Feb 17, 2022	25.85	25.87	25.66	25.68
3515	AMEX	PIN	Wed, Feb 16, 2022	25.84	26.04	25.77	26.02
3514	AMEX	PIN	Tue, Feb 15, 2022	25.80	25.96	25.72	25.87
3513	AMEX	PIN	Mon, Feb 14, 2022	25.26	25.26	25.05	25.15
3512	AMEX	PIN	Fri, Feb 11, 2022	25.88	25.97	25.56	25.59
3511	AMEX	PIN	Thu, Feb 10, 2022	26.03	26.29	26.03	26.08
3510	AMEX	PIN	Wed, Feb 9, 2022	26.28	26.46	26.27	26.39
3509	AMEX	PIN	Tue, Feb 8, 2022	25.98	26.06	25.98	26.01
3508	AMEX	PIN	Mon, Feb 7, 2022	25.98	26.11	25.97	25.97
3507	AMEX	PIN	Fri, Feb 4, 2022	26.16	26.33	26.05	26.27
3506	AMEX	PIN	Thu, Feb 3, 2022	26.28	26.45	26.22	26.35
3505	AMEX	PIN	Wed, Feb 2, 2022	26.62	26.79	26.62	26.73
3504	AMEX	PIN	Tue, Feb 1, 2022	26.62	26.68	26.40	26.53
3503	AMEX	PIN	Mon, Jan 31, 2022	26.34	26.56	26.31	26.54
3502	AMEX	PIN	Fri, Jan 28, 2022	25.82	25.88	25.68	25.88
3501	AMEX	PIN	Thu, Jan 27, 2022	25.66	25.71	25.48	25.53
3500	AMEX	PIN	Wed, Jan 26, 2022	26.00	26.14	25.75	25.87
3499	AMEX	PIN	Tue, Jan 25, 2022	25.98	26.17	25.85	26.04
3498	AMEX	PIN	Mon, Jan 24, 2022	25.77	25.80	25.25	25.74
3497	AMEX	PIN	Fri, Jan 21, 2022	26.80	26.81	26.47	26.47
3496	AMEX	PIN	Thu, Jan 20, 2022	27.11	27.28	26.95	26.95
3495	AMEX	PIN	Wed, Jan 19, 2022	27.18	27.32	27.08	27.16
3494	AMEX	PIN	Tue, Jan 18, 2022	27.43	27.43	27.24	27.36
3493	AMEX	PIN	Fri, Jan 14, 2022	27.83	27.91	27.72	27.79
3492	AMEX	PIN	Thu, Jan 13, 2022	28.01	28.11	27.85	27.95
3491	AMEX	PIN	Wed, Jan 12, 2022	28.02	28.07	27.93	28.05
3490	AMEX	PIN	Tue, Jan 11, 2022	27.60	27.85	27.60	27.81
3489	AMEX	PIN	Mon, Jan 10, 2022	27.37	27.46	27.31	27.32
3488	AMEX	PIN	Fri, Jan 7, 2022	27.20	27.29	27.14	27.29
3487	AMEX	PIN	Thu, Jan 6, 2022	27.06	27.14	27.00	27.13
3486	AMEX	PIN	Wed, Jan 5, 2022	27.29	27.34	27.09	27.09
3485	AMEX	PIN	Tue, Jan 4, 2022	27.14	27.33	27.11	27.20
3484	AMEX	PIN	Mon, Jan 3, 2022	27.10	27.21	26.96	27.11
3483	AMEX	PIN	Fri, Dec 31, 2021	26.89	26.98	26.70	26.75
3482	AMEX	PIN	Thu, Dec 30, 2021	26.70	26.77	26.64	26.66
3481	AMEX	PIN	Wed, Dec 29, 2021	26.58	26.70	26.48	26.64
3480	AMEX	PIN	Tue, Dec 28, 2021	26.58	26.61	26.48	26.55
3479	AMEX	PIN	Mon, Dec 27, 2021	26.19	26.45	26.19	26.40
3478	AMEX	PIN	Thu, Dec 23, 2021	26.23	26.23	26.10	26.21
3477	AMEX	PIN	Wed, Dec 22, 2021	25.88	26.12	25.87	26.08
3476	AMEX	PIN	Tue, Dec 21, 2021	25.55	25.72	25.52	25.66
3475	AMEX	PIN	Mon, Dec 20, 2021	24.95	25.32	24.76	25.27
3474	AMEX	PIN	Fri, Dec 17, 2021	27.10	27.21	26.98	25.42
3473	AMEX	PIN	Thu, Dec 16, 2021	27.55	27.63	27.47	27.50
3472	AMEX	PIN	Wed, Dec 15, 2021	27.24	27.55	27.24	27.55
3471	AMEX	PIN	Tue, Dec 14, 2021	27.62	27.68	27.51	27.61
3470	AMEX	PIN	Mon, Dec 13, 2021	27.76	27.90	27.65	27.69
3469	AMEX	PIN	Fri, Dec 10, 2021	28.10	28.15	28.09	28.12
3468	AMEX	PIN	Thu, Dec 9, 2021	28.04	28.13	27.98	28.03
3467	AMEX	PIN	Wed, Dec 8, 2021	28.06	28.10	28.01	28.04
3466	AMEX	PIN	Tue, Dec 7, 2021	27.63	27.74	27.60	27.72
3465	AMEX	PIN	Mon, Dec 6, 2021	27.38	27.38	27.14	27.28
3464	AMEX	PIN	Fri, Dec 3, 2021	27.92	27.92	27.62	27.73
3463	AMEX	PIN	Thu, Dec 2, 2021	28.10	28.33	28.10	28.24
3462	AMEX	PIN	Wed, Dec 1, 2021	27.94	27.99	27.55	27.55
3461	AMEX	PIN	Tue, Nov 30, 2021	27.67	27.83	27.53	27.65
3460	AMEX	PIN	Mon, Nov 29, 2021	27.54	27.54	27.31	27.52
3459	AMEX	PIN	Fri, Nov 26, 2021	27.63	27.63	27.25	27.39
3458	AMEX	PIN	Wed, Nov 24, 2021	28.22	28.23	28.12	28.21
3457	AMEX	PIN	Tue, Nov 23, 2021	28.41	28.52	28.38	28.50
3456	AMEX	PIN	Mon, Nov 22, 2021	28.29	28.34	28.08	28.12
3455	AMEX	PIN	Fri, Nov 19, 2021	28.77	28.80	28.61	28.66
3454	AMEX	PIN	Thu, Nov 18, 2021	28.76	28.82	28.51	28.80
3453	AMEX	PIN	Wed, Nov 17, 2021	29.08	29.08	28.94	29.03
3452	AMEX	PIN	Tue, Nov 16, 2021	29.11	29.15	28.94	29.13
3451	AMEX	PIN	Mon, Nov 15, 2021	29.41	29.46	29.36	29.38
3450	AMEX	PIN	Fri, Nov 12, 2021	29.34	29.48	29.34	29.40
3449	AMEX	PIN	Thu, Nov 11, 2021	29.06	29.15	29.00	29.07
3448	AMEX	PIN	Wed, Nov 10, 2021	29.16	29.23	28.97	28.97
3447	AMEX	PIN	Tue, Nov 9, 2021	29.26	29.30	29.01	29.13
3446	AMEX	PIN	Mon, Nov 8, 2021	29.20	29.36	29.20	29.31
3445	AMEX	PIN	Fri, Nov 5, 2021	28.78	28.94	28.78	28.91
3444	AMEX	PIN	Thu, Nov 4, 2021	28.68	28.71	28.56	28.68
3443	AMEX	PIN	Wed, Nov 3, 2021	28.58	28.58	28.45	28.56
3442	AMEX	PIN	Tue, Nov 2, 2021	28.57	28.61	28.51	28.55
3441	AMEX	PIN	Mon, Nov 1, 2021	28.44	28.56	28.42	28.52
3440	AMEX	PIN	Fri, Oct 29, 2021	28.04	28.11	27.89	28.11
3439	AMEX	PIN	Thu, Oct 28, 2021	28.28	28.37	28.27	28.32
3438	AMEX	PIN	Wed, Oct 27, 2021	28.63	28.69	28.58	28.58
3437	AMEX	PIN	Tue, Oct 26, 2021	28.70	28.74	28.61	28.70
3436	AMEX	PIN	Mon, Oct 25, 2021	28.34	28.37	28.24	28.34
3435	AMEX	PIN	Fri, Oct 22, 2021	28.48	28.57	28.32	28.47
3434	AMEX	PIN	Thu, Oct 21, 2021	28.75	28.78	28.57	28.78
3433	AMEX	PIN	Wed, Oct 20, 2021	29.13	29.13	29.00	29.08
3432	AMEX	PIN	Tue, Oct 19, 2021	29.21	29.32	29.15	29.27
3431	AMEX	PIN	Mon, Oct 18, 2021	29.24	29.44	29.24	29.41
3430	AMEX	PIN	Fri, Oct 15, 2021	29.26	29.42	29.26	29.40
3429	AMEX	PIN	Thu, Oct 14, 2021	29.19	29.34	29.17	29.25
3428	AMEX	PIN	Wed, Oct 13, 2021	29.00	29.03	28.95	28.98
3427	AMEX	PIN	Tue, Oct 12, 2021	28.68	28.68	28.54	28.60
3426	AMEX	PIN	Mon, Oct 11, 2021	28.64	28.69	28.50	28.50
3425	AMEX	PIN	Fri, Oct 8, 2021	28.93	28.93	28.66	28.69
3424	AMEX	PIN	Thu, Oct 7, 2021	28.78	28.89	28.78	28.80
3423	AMEX	PIN	Wed, Oct 6, 2021	28.44	28.66	28.44	28.66
3422	AMEX	PIN	Tue, Oct 5, 2021	28.76	28.97	28.75	28.93
3421	AMEX	PIN	Mon, Oct 4, 2021	28.86	28.88	28.55	28.60
3420	AMEX	PIN	Fri, Oct 1, 2021	28.64	28.75	28.52	28.74
3419	AMEX	PIN	Thu, Sep 30, 2021	28.67	28.70	28.43	28.49
3418	AMEX	PIN	Wed, Sep 29, 2021	28.62	28.63	28.52	28.58
3417	AMEX	PIN	Tue, Sep 28, 2021	28.72	28.72	28.48	28.52
3416	AMEX	PIN	Mon, Sep 27, 2021	28.93	29.03	28.93	29.01
3415	AMEX	PIN	Fri, Sep 24, 2021	29.16	29.17	29.10	29.14
3414	AMEX	PIN	Thu, Sep 23, 2021	29.16	29.26	29.02	29.12
3413	AMEX	PIN	Wed, Sep 22, 2021	28.74	28.93	28.74	28.87
3412	AMEX	PIN	Tue, Sep 21, 2021	28.63	28.67	28.53	28.63
3411	AMEX	PIN	Mon, Sep 20, 2021	28.42	28.54	28.16	28.32
3410	AMEX	PIN	Fri, Sep 17, 2021	28.98	29.01	28.76	28.66
3409	AMEX	PIN	Thu, Sep 16, 2021	29.15	29.29	29.02	29.26
3408	AMEX	PIN	Wed, Sep 15, 2021	29.20	29.31	29.11	29.28
3407	AMEX	PIN	Tue, Sep 14, 2021	29.08	29.13	28.92	28.95
3406	AMEX	PIN	Mon, Sep 13, 2021	28.91	28.95	28.79	28.92
3405	AMEX	PIN	Fri, Sep 10, 2021	28.95	28.98	28.85	28.86
3404	AMEX	PIN	Thu, Sep 9, 2021	28.86	28.90	28.79	28.83
3403	AMEX	PIN	Wed, Sep 8, 2021	28.76	28.78	28.56	28.60
3402	AMEX	PIN	Tue, Sep 7, 2021	28.88	28.99	28.84	28.93
3401	AMEX	PIN	Fri, Sep 3, 2021	28.96	29.12	28.95	29.11
3400	AMEX	PIN	Thu, Sep 2, 2021	28.73	28.80	28.65	28.74
3399	AMEX	PIN	Wed, Sep 1, 2021	28.51	28.57	28.51	28.55
3398	AMEX	PIN	Tue, Aug 31, 2021	28.53	28.60	28.49	28.54
3397	AMEX	PIN	Mon, Aug 30, 2021	28.22	28.24	28.15	28.16
3396	AMEX	PIN	Fri, Aug 27, 2021	27.60	27.96	27.60	27.90
3395	AMEX	PIN	Thu, Aug 26, 2021	27.36	27.39	27.30	27.32
3394	AMEX	PIN	Wed, Aug 25, 2021	27.34	27.41	27.31	27.38
3393	AMEX	PIN	Tue, Aug 24, 2021	27.33	27.45	27.33	27.36
3392	AMEX	PIN	Mon, Aug 23, 2021	27.22	27.35	27.21	27.27
3391	AMEX	PIN	Fri, Aug 20, 2021	26.98	27.29	26.98	27.20
3390	AMEX	PIN	Thu, Aug 19, 2021	26.85	26.96	26.84	26.88
3389	AMEX	PIN	Wed, Aug 18, 2021	27.24	27.30	27.01	27.10
3388	AMEX	PIN	Tue, Aug 17, 2021	27.16	27.29	27.12	27.26
3387	AMEX	PIN	Mon, Aug 16, 2021	27.15	27.25	27.15	27.25
3386	AMEX	PIN	Fri, Aug 13, 2021	27.09	27.25	26.99	27.15
3385	AMEX	PIN	Thu, Aug 12, 2021	26.80	26.89	26.78	26.89
3384	AMEX	PIN	Wed, Aug 11, 2021	26.88	26.92	26.68	26.81
3383	AMEX	PIN	Tue, Aug 10, 2021	26.65	26.65	26.50	26.61
3382	AMEX	PIN	Mon, Aug 9, 2021	26.79	26.79	26.63	26.63
3381	AMEX	PIN	Fri, Aug 6, 2021	26.83	26.87	26.73	26.81
3380	AMEX	PIN	Thu, Aug 5, 2021	26.86	26.96	26.82	26.96
3379	AMEX	PIN	Wed, Aug 4, 2021	26.85	26.87	26.78	26.81
3378	AMEX	PIN	Tue, Aug 3, 2021	26.68	26.99	26.68	26.96
3377	AMEX	PIN	Mon, Aug 2, 2021	26.30	26.48	26.30	26.39
3376	AMEX	PIN	Fri, Jul 30, 2021	26.20	26.25	26.18	26.22
3375	AMEX	PIN	Thu, Jul 29, 2021	26.10	26.20	26.06	26.08
3374	AMEX	PIN	Wed, Jul 28, 2021	25.86	26.25	25.57	26.10
3373	AMEX	PIN	Tue, Jul 27, 2021	25.95	25.95	25.71	25.74
3372	AMEX	PIN	Mon, Jul 26, 2021	25.94	26.14	25.93	26.10
3371	AMEX	PIN	Fri, Jul 23, 2021	25.98	25.99	25.70	25.97
3370	AMEX	PIN	Thu, Jul 22, 2021	25.94	26.00	25.88	26.00
3369	AMEX	PIN	Wed, Jul 21, 2021	25.64	25.87	25.64	25.81
3368	AMEX	PIN	Tue, Jul 20, 2021	25.55	25.77	25.53	25.77
3367	AMEX	PIN	Mon, Jul 19, 2021	25.57	25.62	25.42	25.51
3366	AMEX	PIN	Fri, Jul 16, 2021	25.87	25.87	25.64	25.71
3365	AMEX	PIN	Thu, Jul 15, 2021	25.88	25.95	25.88	25.89
3364	AMEX	PIN	Wed, Jul 14, 2021	25.90	25.95	25.82	25.84
3363	AMEX	PIN	Tue, Jul 13, 2021	25.82	25.82	25.62	25.67
3362	AMEX	PIN	Mon, Jul 12, 2021	25.72	25.80	25.65	25.78
3361	AMEX	PIN	Fri, Jul 9, 2021	25.74	25.96	25.52	25.79
3360	AMEX	PIN	Thu, Jul 8, 2021	25.54	25.58	25.50	25.54
3359	AMEX	PIN	Wed, Jul 7, 2021	25.77	25.77	25.65	25.70
3358	AMEX	PIN	Tue, Jul 6, 2021	25.74	25.74	25.52	25.57
3357	AMEX	PIN	Fri, Jul 2, 2021	25.77	25.82	25.68	25.80
3356	AMEX	PIN	Thu, Jul 1, 2021	25.74	25.74	25.60	25.66
3355	AMEX	PIN	Wed, Jun 30, 2021	25.74	25.80	25.61	25.74
3354	AMEX	PIN	Tue, Jun 29, 2021	25.79	25.86	25.74	25.86
3353	AMEX	PIN	Mon, Jun 28, 2021	25.91	25.94	25.84	25.94
3352	AMEX	PIN	Fri, Jun 25, 2021	25.94	25.94	25.78	25.85
3351	AMEX	PIN	Thu, Jun 24, 2021	25.81	25.85	25.77	25.78
3350	AMEX	PIN	Wed, Jun 23, 2021	25.80	25.83	25.69	25.76
3349	AMEX	PIN	Tue, Jun 22, 2021	25.79	25.93	25.70	25.93
3348	AMEX	PIN	Mon, Jun 21, 2021	25.62	25.88	25.52	25.85
3347	AMEX	PIN	Fri, Jun 18, 2021	25.72	25.72	25.56	25.50
3346	AMEX	PIN	Thu, Jun 17, 2021	25.87	25.97	25.71	25.84
3345	AMEX	PIN	Wed, Jun 16, 2021	26.20	26.30	25.86	26.10
3344	AMEX	PIN	Tue, Jun 15, 2021	26.35	26.35	26.20	26.23
3343	AMEX	PIN	Mon, Jun 14, 2021	26.39	26.49	26.39	26.40
3342	AMEX	PIN	Fri, Jun 11, 2021	26.43	26.43	26.30	26.41
3341	AMEX	PIN	Thu, Jun 10, 2021	26.31	26.42	26.28	26.38
3340	AMEX	PIN	Wed, Jun 9, 2021	26.14	26.28	26.10	26.20
3339	AMEX	PIN	Tue, Jun 8, 2021	26.34	26.34	26.08	26.31
3338	AMEX	PIN	Mon, Jun 7, 2021	26.28	26.30	26.21	26.30
3337	AMEX	PIN	Fri, Jun 4, 2021	26.20	26.39	26.11	26.29
3336	AMEX	PIN	Thu, Jun 3, 2021	26.01	26.07	25.99	26.04
3335	AMEX	PIN	Wed, Jun 2, 2021	25.92	26.08	25.92	26.03
3334	AMEX	PIN	Tue, Jun 1, 2021	25.88	25.93	25.77	25.88
3333	AMEX	PIN	Fri, May 28, 2021	25.67	25.75	25.67	25.71
3332	AMEX	PIN	Thu, May 27, 2021	25.60	25.75	25.58	25.69
3331	AMEX	PIN	Wed, May 26, 2021	25.41	25.58	25.30	25.58
3330	AMEX	PIN	Tue, May 25, 2021	25.32	25.36	25.11	25.22
3329	AMEX	PIN	Mon, May 24, 2021	25.21	25.30	25.20	25.22
3328	AMEX	PIN	Fri, May 21, 2021	25.22	25.22	24.98	25.00
3327	AMEX	PIN	Thu, May 20, 2021	24.99	25.17	24.97	25.10
3326	AMEX	PIN	Wed, May 19, 2021	24.90	25.05	24.89	25.02
3325	AMEX	PIN	Tue, May 18, 2021	25.07	25.16	24.97	24.97
3324	AMEX	PIN	Mon, May 17, 2021	24.75	24.94	24.75	24.87
3323	AMEX	PIN	Fri, May 14, 2021	24.67	24.80	24.60	24.70
3322	AMEX	PIN	Thu, May 13, 2021	24.35	24.55	24.35	24.44
3321	AMEX	PIN	Wed, May 12, 2021	24.51	24.61	24.16	24.19
3320	AMEX	PIN	Tue, May 11, 2021	24.58	24.87	24.58	24.81
3319	AMEX	PIN	Mon, May 10, 2021	24.87	24.87	24.66	24.69
3318	AMEX	PIN	Fri, May 7, 2021	24.74	24.90	24.65	24.87
3317	AMEX	PIN	Thu, May 6, 2021	24.39	24.55	24.39	24.55
3316	AMEX	PIN	Wed, May 5, 2021	24.21	24.25	24.10	24.23
3315	AMEX	PIN	Tue, May 4, 2021	23.88	24.00	23.71	24.00
3314	AMEX	PIN	Mon, May 3, 2021	24.14	24.21	24.03	24.14
3313	AMEX	PIN	Fri, Apr 30, 2021	23.99	24.01	23.80	23.82
3312	AMEX	PIN	Thu, Apr 29, 2021	24.23	24.23	24.02	24.18
3311	AMEX	PIN	Wed, Apr 28, 2021	24.09	24.17	23.97	24.10
3310	AMEX	PIN	Tue, Apr 27, 2021	23.81	23.84	23.67	23.79
3309	AMEX	PIN	Mon, Apr 26, 2021	23.47	23.57	23.39	23.51
3308	AMEX	PIN	Fri, Apr 23, 2021	23.38	23.41	23.21	23.34
3307	AMEX	PIN	Thu, Apr 22, 2021	23.47	23.47	23.04	23.20
3306	AMEX	PIN	Wed, Apr 21, 2021	22.87	23.11	22.77	23.10
3305	AMEX	PIN	Tue, Apr 20, 2021	23.26	23.33	22.81	22.95
3304	AMEX	PIN	Mon, Apr 19, 2021	23.49	23.50	23.28	23.42
3303	AMEX	PIN	Fri, Apr 16, 2021	23.96	23.96	23.75	23.90
3302	AMEX	PIN	Thu, Apr 15, 2021	23.74	23.88	23.59	23.76
3301	AMEX	PIN	Wed, Apr 14, 2021	23.78	23.82	23.58	23.65
3300	AMEX	PIN	Tue, Apr 13, 2021	23.38	23.43	23.24	23.34
3299	AMEX	PIN	Mon, Apr 12, 2021	23.47	23.47	23.17	23.29
3298	AMEX	PIN	Fri, Apr 9, 2021	24.28	24.38	24.17	24.24
3297	AMEX	PIN	Thu, Apr 8, 2021	24.50	24.50	24.29	24.35
3296	AMEX	PIN	Wed, Apr 7, 2021	24.39	24.43	24.20	24.32
3295	AMEX	PIN	Tue, Apr 6, 2021	24.54	24.63	24.53	24.56
3294	AMEX	PIN	Mon, Apr 5, 2021	24.55	24.56	24.40	24.56
3293	AMEX	PIN	Thu, Apr 1, 2021	24.70	24.83	24.62	24.69
3292	AMEX	PIN	Wed, Mar 31, 2021	24.30	24.64	24.30	24.63
3291	AMEX	PIN	Tue, Mar 30, 2021	24.48	24.55	24.30	24.51
3290	AMEX	PIN	Mon, Mar 29, 2021	24.54	24.62	24.40	24.45
3289	AMEX	PIN	Fri, Mar 26, 2021	24.33	24.60	24.25	24.56
3288	AMEX	PIN	Thu, Mar 25, 2021	23.88	24.12	23.84	24.03
3287	AMEX	PIN	Wed, Mar 24, 2021	24.49	24.49	24.29	24.30
3286	AMEX	PIN	Tue, Mar 23, 2021	24.75	24.83	24.55	24.56
3285	AMEX	PIN	Mon, Mar 22, 2021	24.79	25.02	24.79	24.89
3284	AMEX	PIN	Fri, Mar 19, 2021	24.41	24.67	24.31	24.67
3283	AMEX	PIN	Thu, Mar 18, 2021	24.07	24.22	23.89	23.98
3282	AMEX	PIN	Wed, Mar 17, 2021	24.49	24.77	24.37	24.64
3281	AMEX	PIN	Tue, Mar 16, 2021	24.86	24.92	24.83	24.89
3280	AMEX	PIN	Mon, Mar 15, 2021	24.73	24.75	24.50	24.66
3279	AMEX	PIN	Fri, Mar 12, 2021	24.89	24.89	24.76	24.80
3278	AMEX	PIN	Thu, Mar 11, 2021	25.15	25.36	25.14	25.32
3277	AMEX	PIN	Wed, Mar 10, 2021	24.91	24.96	24.85	24.91
3276	AMEX	PIN	Tue, Mar 9, 2021	24.70	24.90	24.70	24.80
3275	AMEX	PIN	Mon, Mar 8, 2021	24.55	24.60	24.41	24.53
3274	AMEX	PIN	Fri, Mar 5, 2021	24.60	24.60	24.28	24.55
3273	AMEX	PIN	Thu, Mar 4, 2021	24.70	24.98	24.41	24.48
3272	AMEX	PIN	Wed, Mar 3, 2021	24.73	24.89	24.61	24.61
3271	AMEX	PIN	Tue, Mar 2, 2021	24.39	24.52	24.38	24.47
3270	AMEX	PIN	Mon, Mar 1, 2021	24.10	24.20	23.88	24.17
3269	AMEX	PIN	Fri, Feb 26, 2021	23.57	23.71	23.36	23.67
3268	AMEX	PIN	Thu, Feb 25, 2021	24.66	24.72	24.16	24.17
3267	AMEX	PIN	Wed, Feb 24, 2021	24.43	24.65	24.36	24.59
3266	AMEX	PIN	Tue, Feb 23, 2021	24.17	24.40	24.05	24.34
3265	AMEX	PIN	Mon, Feb 22, 2021	24.16	24.28	24.06	24.11
3264	AMEX	PIN	Fri, Feb 19, 2021	24.59	24.73	24.59	24.63
3263	AMEX	PIN	Thu, Feb 18, 2021	24.64	24.69	24.53	24.65
3262	AMEX	PIN	Wed, Feb 17, 2021	24.61	24.75	24.52	24.75
3261	AMEX	PIN	Tue, Feb 16, 2021	24.77	24.79	24.60	24.61
3260	AMEX	PIN	Fri, Feb 12, 2021	24.70	24.85	24.70	24.81
3259	AMEX	PIN	Thu, Feb 11, 2021	24.75	24.89	24.74	24.78
3258	AMEX	PIN	Wed, Feb 10, 2021	24.66	24.66	24.45	24.50
3257	AMEX	PIN	Tue, Feb 9, 2021	24.50	24.60	24.47	24.55
3256	AMEX	PIN	Mon, Feb 8, 2021	24.35	24.62	24.35	24.58
3255	AMEX	PIN	Fri, Feb 5, 2021	24.25	24.33	24.17	24.27
3254	AMEX	PIN	Thu, Feb 4, 2021	24.28	24.39	24.19	24.31
3253	AMEX	PIN	Wed, Feb 3, 2021	24.37	24.41	24.24	24.35
3252	AMEX	PIN	Tue, Feb 2, 2021	23.99	24.18	23.97	24.17
3251	AMEX	PIN	Mon, Feb 1, 2021	23.41	23.55	23.31	23.55
3250	AMEX	PIN	Fri, Jan 29, 2021	22.95	23.02	22.60	22.69
3249	AMEX	PIN	Thu, Jan 28, 2021	23.30	23.50	23.20	23.48
3248	AMEX	PIN	Wed, Jan 27, 2021	23.33	23.41	23.20	23.20
3247	AMEX	PIN	Tue, Jan 26, 2021	23.59	23.70	23.58	23.70
3246	AMEX	PIN	Mon, Jan 25, 2021	23.88	24.00	23.50	23.75
3245	AMEX	PIN	Fri, Jan 22, 2021	24.04	24.15	23.91	24.10
3244	AMEX	PIN	Thu, Jan 21, 2021	24.37	24.39	24.25	24.33
3243	AMEX	PIN	Wed, Jan 20, 2021	24.37	24.49	24.33	24.47
3242	AMEX	PIN	Tue, Jan 19, 2021	24.06	24.11	23.95	23.97
3241	AMEX	PIN	Fri, Jan 15, 2021	24.00	24.03	23.79	23.92
3240	AMEX	PIN	Thu, Jan 14, 2021	24.34	24.43	24.32	24.36
3239	AMEX	PIN	Wed, Jan 13, 2021	24.28	24.33	24.18	24.18
3238	AMEX	PIN	Tue, Jan 12, 2021	24.26	24.39	24.26	24.39
3237	AMEX	PIN	Mon, Jan 11, 2021	24.05	24.17	24.05	24.13
3236	AMEX	PIN	Fri, Jan 8, 2021	24.06	24.19	24.00	24.19
3235	AMEX	PIN	Thu, Jan 7, 2021	23.65	23.72	23.63	23.64
3234	AMEX	PIN	Wed, Jan 6, 2021	23.58	23.84	23.58	23.73
3233	AMEX	PIN	Tue, Jan 5, 2021	23.66	23.87	23.66	23.80
3232	AMEX	PIN	Mon, Jan 4, 2021	23.63	23.77	23.46	23.46
3231	AMEX	PIN	Thu, Dec 31, 2020	23.27	23.27	23.12	23.21
3230	AMEX	PIN	Wed, Dec 30, 2020	23.15	23.25	23.15	23.18
3229	AMEX	PIN	Tue, Dec 29, 2020	23.00	23.02	22.93	22.99
3228	AMEX	PIN	Mon, Dec 28, 2020	23.04	23.04	22.85	22.99
3227	AMEX	PIN	Thu, Dec 24, 2020	22.78	22.81	22.73	22.80
3226	AMEX	PIN	Wed, Dec 23, 2020	22.64	22.64	22.36	22.61
3225	AMEX	PIN	Tue, Dec 22, 2020	22.13	22.14	22.04	22.04
3224	AMEX	PIN	Mon, Dec 21, 2020	22.00	22.00	21.61	21.92
3223	AMEX	PIN	Fri, Dec 18, 2020	22.76	22.79	22.71	22.75
3222	AMEX	PIN	Thu, Dec 17, 2020	22.70	22.79	22.70	22.77
3221	AMEX	PIN	Wed, Dec 16, 2020	22.57	22.65	22.56	22.62
3220	AMEX	PIN	Tue, Dec 15, 2020	22.37	22.59	22.36	22.55
3219	AMEX	PIN	Mon, Dec 14, 2020	22.33	22.38	22.24	22.27
3218	AMEX	PIN	Fri, Dec 11, 2020	22.20	22.26	22.19	22.23
3217	AMEX	PIN	Thu, Dec 10, 2020	22.13	22.28	22.13	22.24
3216	AMEX	PIN	Wed, Dec 9, 2020	22.25	22.27	22.05	22.15
3215	AMEX	PIN	Tue, Dec 8, 2020	22.11	22.15	22.03	22.15
3214	AMEX	PIN	Mon, Dec 7, 2020	22.06	22.24	22.06	22.15
3213	AMEX	PIN	Fri, Dec 4, 2020	21.82	21.95	21.82	21.94
3212	AMEX	PIN	Thu, Dec 3, 2020	21.72	21.85	21.72	21.73
3211	AMEX	PIN	Wed, Dec 2, 2020	21.65	21.73	21.56	21.67
3210	AMEX	PIN	Tue, Dec 1, 2020	21.58	21.69	21.47	21.66
3209	AMEX	PIN	Mon, Nov 30, 2020	21.15	21.15	21.01	21.06
3208	AMEX	PIN	Fri, Nov 27, 2020	21.10	21.23	21.10	21.21
3207	AMEX	PIN	Wed, Nov 25, 2020	21.04	21.16	21.00	21.15
3206	AMEX	PIN	Tue, Nov 24, 2020	21.20	21.36	21.20	21.35
3205	AMEX	PIN	Mon, Nov 23, 2020	21.11	21.23	21.02	21.02
3204	AMEX	PIN	Fri, Nov 20, 2020	20.95	21.00	20.92	20.94
3203	AMEX	PIN	Thu, Nov 19, 2020	20.80	20.93	20.80	20.88
3202	AMEX	PIN	Wed, Nov 18, 2020	20.99	21.03	20.92	20.92
3201	AMEX	PIN	Tue, Nov 17, 2020	20.86	20.98	20.81	20.93
3200	AMEX	PIN	Mon, Nov 16, 2020	21.00	21.05	20.94	20.99
3199	AMEX	PIN	Fri, Nov 13, 2020	20.63	20.83	20.63	20.77
3198	AMEX	PIN	Thu, Nov 12, 2020	20.66	20.66	20.47	20.48
3197	AMEX	PIN	Wed, Nov 11, 2020	20.68	20.69	20.57	20.65
3196	AMEX	PIN	Tue, Nov 10, 2020	20.54	20.59	20.42	20.55
3195	AMEX	PIN	Mon, Nov 9, 2020	21.04	21.20	20.86	20.91
3194	AMEX	PIN	Fri, Nov 6, 2020	20.39	20.53	20.39	20.53
3193	AMEX	PIN	Thu, Nov 5, 2020	20.33	20.43	20.26	20.39
3192	AMEX	PIN	Wed, Nov 4, 2020	19.97	20.28	19.90	20.16
3191	AMEX	PIN	Tue, Nov 3, 2020	19.67	19.86	19.60	19.69
3190	AMEX	PIN	Mon, Nov 2, 2020	19.52	19.66	19.41	19.56
3189	AMEX	PIN	Fri, Oct 30, 2020	19.62	19.62	19.43	19.50
3188	AMEX	PIN	Thu, Oct 29, 2020	19.52	19.63	19.37	19.61
3187	AMEX	PIN	Wed, Oct 28, 2020	19.62	19.96	19.51	19.61
3186	AMEX	PIN	Tue, Oct 27, 2020	20.01	20.07	19.93	20.01
3185	AMEX	PIN	Mon, Oct 26, 2020	20.00	20.16	19.76	19.83
3184	AMEX	PIN	Fri, Oct 23, 2020	20.12	20.20	20.07	20.19
3183	AMEX	PIN	Thu, Oct 22, 2020	20.15	20.24	20.03	20.08
3182	AMEX	PIN	Wed, Oct 21, 2020	20.13	20.31	20.13	20.19
3181	AMEX	PIN	Tue, Oct 20, 2020	20.13	20.26	20.13	20.22
3180	AMEX	PIN	Mon, Oct 19, 2020	20.15	20.25	20.07	20.10
3179	AMEX	PIN	Fri, Oct 16, 2020	20.03	20.09	20.00	20.04
3178	AMEX	PIN	Thu, Oct 15, 2020	19.90	20.02	19.73	19.98
3177	AMEX	PIN	Wed, Oct 14, 2020	20.42	20.44	20.29	20.29
3176	AMEX	PIN	Tue, Oct 13, 2020	20.22	20.25	20.16	20.20
3175	AMEX	PIN	Mon, Oct 12, 2020	20.34	20.41	20.25	20.34
3174	AMEX	PIN	Fri, Oct 9, 2020	20.40	20.50	20.32	20.45
3173	AMEX	PIN	Thu, Oct 8, 2020	20.30	20.35	20.22	20.28
3172	AMEX	PIN	Wed, Oct 7, 2020	20.27	20.28	20.19	20.22
3171	AMEX	PIN	Tue, Oct 6, 2020	20.16	20.17	20.03	20.05
3170	AMEX	PIN	Mon, Oct 5, 2020	19.92	20.00	19.92	19.98
3169	AMEX	PIN	Fri, Oct 2, 2020	19.58	19.72	19.58	19.64
3168	AMEX	PIN	Thu, Oct 1, 2020	19.72	19.83	19.70	19.79
3167	AMEX	PIN	Wed, Sep 30, 2020	19.45	19.66	19.45	19.53
3166	AMEX	PIN	Tue, Sep 29, 2020	19.45	19.46	19.38	19.43
3165	AMEX	PIN	Mon, Sep 28, 2020	19.44	19.57	19.41	19.46
3164	AMEX	PIN	Fri, Sep 25, 2020	19.11	19.14	18.99	19.11
3163	AMEX	PIN	Thu, Sep 24, 2020	18.62	18.86	18.50	18.80
3162	AMEX	PIN	Wed, Sep 23, 2020	19.14	19.22	19.00	19.04
3161	AMEX	PIN	Tue, Sep 22, 2020	19.36	19.44	19.24	19.32
3160	AMEX	PIN	Mon, Sep 21, 2020	19.35	19.64	19.32	19.64
3159	AMEX	PIN	Fri, Sep 18, 2020	19.92	19.92	19.76	19.78
3158	AMEX	PIN	Thu, Sep 17, 2020	19.86	19.93	19.75	19.92
3157	AMEX	PIN	Wed, Sep 16, 2020	19.92	20.04	19.92	19.98
3156	AMEX	PIN	Tue, Sep 15, 2020	19.94	19.94	19.82	19.85
3155	AMEX	PIN	Mon, Sep 14, 2020	19.80	19.85	19.80	19.83
3154	AMEX	PIN	Fri, Sep 11, 2020	19.67	19.67	19.55	19.59
3153	AMEX	PIN	Thu, Sep 10, 2020	19.77	19.77	19.47	19.52
3152	AMEX	PIN	Wed, Sep 9, 2020	19.40	19.52	19.40	19.48
3151	AMEX	PIN	Tue, Sep 8, 2020	19.10	19.20	19.01	19.09
3150	AMEX	PIN	Fri, Sep 4, 2020	19.39	19.40	19.18	19.32
3149	AMEX	PIN	Thu, Sep 3, 2020	19.66	19.69	19.39	19.44
3148	AMEX	PIN	Wed, Sep 2, 2020	19.63	19.64	19.50	19.64
3147	AMEX	PIN	Tue, Sep 1, 2020	19.51	19.57	19.47	19.57
3146	AMEX	PIN	Mon, Aug 31, 2020	19.24	19.24	19.10	19.19
3145	AMEX	PIN	Fri, Aug 28, 2020	19.78	19.83	19.75	19.82
3144	AMEX	PIN	Thu, Aug 27, 2020	19.65	19.65	19.55	19.59
3143	AMEX	PIN	Wed, Aug 26, 2020	19.46	19.52	19.45	19.51
3142	AMEX	PIN	Tue, Aug 25, 2020	19.41	19.44	19.34	19.41
3141	AMEX	PIN	Mon, Aug 24, 2020	19.37	19.46	19.37	19.42
3140	AMEX	PIN	Fri, Aug 21, 2020	19.13	19.21	19.10	19.18
3139	AMEX	PIN	Thu, Aug 20, 2020	19.07	19.28	19.07	19.28
3138	AMEX	PIN	Wed, Aug 19, 2020	19.32	19.32	19.24	19.24
3137	AMEX	PIN	Tue, Aug 18, 2020	19.38	19.40	19.31	19.38
3136	AMEX	PIN	Mon, Aug 17, 2020	19.19	19.24	19.15	19.22
3135	AMEX	PIN	Fri, Aug 14, 2020	18.81	19.10	18.81	19.08
3134	AMEX	PIN	Thu, Aug 13, 2020	19.19	19.19	19.10	19.13
3133	AMEX	PIN	Wed, Aug 12, 2020	19.15	19.24	19.13	19.20
3132	AMEX	PIN	Tue, Aug 11, 2020	19.17	19.21	19.02	19.03
3131	AMEX	PIN	Mon, Aug 10, 2020	19.13	19.15	19.06	19.15
3130	AMEX	PIN	Fri, Aug 7, 2020	18.94	19.03	18.87	19.03
3129	AMEX	PIN	Thu, Aug 6, 2020	19.01	19.11	18.94	19.11
3128	AMEX	PIN	Wed, Aug 5, 2020	18.89	18.97	18.88	18.94
3127	AMEX	PIN	Tue, Aug 4, 2020	18.66	18.81	18.66	18.81
3126	AMEX	PIN	Mon, Aug 3, 2020	18.54	18.62	18.54	18.55
3125	AMEX	PIN	Fri, Jul 31, 2020	18.82	18.86	18.54	18.62
3124	AMEX	PIN	Thu, Jul 30, 2020	18.80	18.81	18.68	18.76
3123	AMEX	PIN	Wed, Jul 29, 2020	18.95	19.04	18.91	19.03
3122	AMEX	PIN	Tue, Jul 28, 2020	19.05	19.05	18.98	19.00
3121	AMEX	PIN	Mon, Jul 27, 2020	18.82	18.92	18.77	18.89
3120	AMEX	PIN	Fri, Jul 24, 2020	18.68	18.75	18.60	18.73
3119	AMEX	PIN	Thu, Jul 23, 2020	18.63	18.72	18.54	18.54
3118	AMEX	PIN	Wed, Jul 22, 2020	18.70	18.70	18.62	18.66
3117	AMEX	PIN	Tue, Jul 21, 2020	18.74	18.82	18.72	18.73
3116	AMEX	PIN	Mon, Jul 20, 2020	18.55	18.71	18.52	18.71
3115	AMEX	PIN	Fri, Jul 17, 2020	18.51	18.51	18.46	18.48
3114	AMEX	PIN	Thu, Jul 16, 2020	18.15	18.25	18.15	18.24
3113	AMEX	PIN	Wed, Jul 15, 2020	18.06	18.14	18.00	18.06
3112	AMEX	PIN	Tue, Jul 14, 2020	17.61	17.91	17.61	17.91
3111	AMEX	PIN	Mon, Jul 13, 2020	18.12	18.25	18.04	18.04
3110	AMEX	PIN	Fri, Jul 10, 2020	17.92	18.00	17.90	17.99
3109	AMEX	PIN	Thu, Jul 9, 2020	17.97	18.03	17.87	17.90
3108	AMEX	PIN	Wed, Jul 8, 2020	17.85	17.99	17.82	17.95
3107	AMEX	PIN	Tue, Jul 7, 2020	18.08	18.20	18.03	18.03
3106	AMEX	PIN	Mon, Jul 6, 2020	18.05	18.20	18.05	18.14
3105	AMEX	PIN	Thu, Jul 2, 2020	17.77	17.96	17.75	17.82
3104	AMEX	PIN	Wed, Jul 1, 2020	17.25	17.39	17.17	17.39
3103	AMEX	PIN	Tue, Jun 30, 2020	17.23	17.23	17.08	17.08
3102	AMEX	PIN	Mon, Jun 29, 2020	17.20	17.30	17.16	17.25
3101	AMEX	PIN	Fri, Jun 26, 2020	17.32	17.32	17.14	17.18
3100	AMEX	PIN	Thu, Jun 25, 2020	17.15	17.28	17.12	17.27
3099	AMEX	PIN	Wed, Jun 24, 2020	17.31	17.34	17.09	17.09
3098	AMEX	PIN	Tue, Jun 23, 2020	17.50	17.62	17.42	17.44
3097	AMEX	PIN	Mon, Jun 22, 2020	17.12	17.34	17.10	17.31
3096	AMEX	PIN	Fri, Jun 19, 2020	16.98	17.00	16.81	16.89
3095	AMEX	PIN	Thu, Jun 18, 2020	16.60	16.72	16.60	16.69
3094	AMEX	PIN	Wed, Jun 17, 2020	16.61	16.69	16.54	16.58
3093	AMEX	PIN	Tue, Jun 16, 2020	16.77	16.80	16.41	16.43
3092	AMEX	PIN	Mon, Jun 15, 2020	16.41	16.79	16.36	16.73
3091	AMEX	PIN	Fri, Jun 12, 2020	16.66	16.67	16.36	16.59
3090	AMEX	PIN	Thu, Jun 11, 2020	16.39	16.39	15.83	15.83
3089	AMEX	PIN	Wed, Jun 10, 2020	16.91	17.04	16.83	16.99
3088	AMEX	PIN	Tue, Jun 9, 2020	16.94	16.94	16.77	16.92
3087	AMEX	PIN	Mon, Jun 8, 2020	16.93	17.09	16.89	17.09
3086	AMEX	PIN	Fri, Jun 5, 2020	16.95	17.16	16.93	17.06
3085	AMEX	PIN	Thu, Jun 4, 2020	16.85	16.91	16.69	16.81
3084	AMEX	PIN	Wed, Jun 3, 2020	16.81	16.99	16.81	16.94
3083	AMEX	PIN	Tue, Jun 2, 2020	16.75	16.94	16.75	16.86
3082	AMEX	PIN	Mon, Jun 1, 2020	16.42	16.64	16.38	16.62
3081	AMEX	PIN	Fri, May 29, 2020	16.00	16.20	16.00	16.20
3080	AMEX	PIN	Thu, May 28, 2020	15.87	15.95	15.74	15.80
3079	AMEX	PIN	Wed, May 27, 2020	15.57	15.66	15.42	15.60
3078	AMEX	PIN	Tue, May 26, 2020	15.51	15.67	15.42	15.42
3077	AMEX	PIN	Fri, May 22, 2020	15.49	15.51	15.30	15.47
3076	AMEX	PIN	Thu, May 21, 2020	15.46	15.52	15.41	15.44
3075	AMEX	PIN	Wed, May 20, 2020	15.37	15.50	15.33	15.40
3074	AMEX	PIN	Tue, May 19, 2020	15.17	15.19	14.99	15.03
3073	AMEX	PIN	Mon, May 18, 2020	15.15	15.45	15.11	15.37
3072	AMEX	PIN	Fri, May 15, 2020	15.20	15.30	15.15	15.25
3071	AMEX	PIN	Thu, May 14, 2020	15.22	15.59	14.89	15.53
3070	AMEX	PIN	Wed, May 13, 2020	15.80	15.80	15.44	15.54
3069	AMEX	PIN	Tue, May 12, 2020	15.64	16.31	15.59	15.92
3068	AMEX	PIN	Mon, May 11, 2020	15.48	15.55	15.44	15.44
3067	AMEX	PIN	Fri, May 8, 2020	15.50	15.64	15.45	15.60
3066	AMEX	PIN	Thu, May 7, 2020	15.28	15.37	15.21	15.29
3065	AMEX	PIN	Wed, May 6, 2020	15.30	15.30	15.06	15.06
3064	AMEX	PIN	Tue, May 5, 2020	15.39	15.52	15.31	15.31
3063	AMEX	PIN	Mon, May 4, 2020	15.38	15.57	15.32	15.53
3062	AMEX	PIN	Fri, May 1, 2020	15.47	15.47	15.13	15.27
3061	AMEX	PIN	Thu, Apr 30, 2020	16.01	16.10	15.75	15.80
3060	AMEX	PIN	Wed, Apr 29, 2020	15.76	16.00	15.74	15.98
3059	AMEX	PIN	Tue, Apr 28, 2020	15.59	15.59	15.37	15.38
3058	AMEX	PIN	Mon, Apr 27, 2020	15.28	15.55	15.28	15.51
3057	AMEX	PIN	Fri, Apr 24, 2020	15.17	15.17	14.98	15.14
3056	AMEX	PIN	Thu, Apr 23, 2020	15.34	15.53	15.21	15.21
3055	AMEX	PIN	Wed, Apr 22, 2020	15.13	15.19	15.03	15.16
3054	AMEX	PIN	Tue, Apr 21, 2020	14.66	14.66	14.46	14.51
3053	AMEX	PIN	Mon, Apr 20, 2020	14.94	15.12	14.89	14.95
3052	AMEX	PIN	Fri, Apr 17, 2020	15.02	15.06	14.85	15.02
3051	AMEX	PIN	Thu, Apr 16, 2020	14.73	14.73	14.46	14.54
3050	AMEX	PIN	Wed, Apr 15, 2020	14.55	14.63	14.42	14.49
3049	AMEX	PIN	Tue, Apr 14, 2020	14.93	15.19	14.88	14.99
3048	AMEX	PIN	Mon, Apr 13, 2020	14.71	14.71	14.51	14.62
3047	AMEX	PIN	Thu, Apr 9, 2020	14.84	14.97	14.62	14.67
3046	AMEX	PIN	Wed, Apr 8, 2020	14.41	14.54	14.25	14.53
3045	AMEX	PIN	Tue, Apr 7, 2020	14.49	14.55	14.06	14.06
3044	AMEX	PIN	Mon, Apr 6, 2020	13.38	13.80	13.32	13.65
3043	AMEX	PIN	Fri, Apr 3, 2020	13.25	13.30	12.70	12.86
3042	AMEX	PIN	Thu, Apr 2, 2020	13.20	13.39	13.13	13.34
3041	AMEX	PIN	Wed, Apr 1, 2020	13.39	13.39	13.00	13.05
3040	AMEX	PIN	Tue, Mar 31, 2020	13.97	14.22	13.75	13.85
3039	AMEX	PIN	Mon, Mar 30, 2020	13.49	13.57	13.27	13.57
3038	AMEX	PIN	Fri, Mar 27, 2020	13.70	13.86	13.44	13.74
3037	AMEX	PIN	Thu, Mar 26, 2020	14.02	14.50	14.01	14.49
3036	AMEX	PIN	Wed, Mar 25, 2020	12.86	13.60	12.86	13.31
3035	AMEX	PIN	Tue, Mar 24, 2020	12.51	12.77	12.15	12.54
3034	AMEX	PIN	Mon, Mar 23, 2020	12.55	12.55	11.88	12.09
3033	AMEX	PIN	Fri, Mar 20, 2020	14.00	14.00	13.26	13.17
3032	AMEX	PIN	Thu, Mar 19, 2020	13.30	13.36	13.03	13.18
3031	AMEX	PIN	Wed, Mar 18, 2020	13.75	14.21	13.23	13.56
3030	AMEX	PIN	Tue, Mar 17, 2020	14.49	15.04	14.36	14.92
3029	AMEX	PIN	Mon, Mar 16, 2020	14.26	14.86	14.00	14.31
3028	AMEX	PIN	Fri, Mar 13, 2020	15.91	16.01	15.29	15.81
3027	AMEX	PIN	Thu, Mar 12, 2020	15.06	15.10	13.76	14.56
3026	AMEX	PIN	Wed, Mar 11, 2020	16.76	16.77	16.40	16.40
3025	AMEX	PIN	Tue, Mar 10, 2020	16.90	17.03	16.59	16.97
3024	AMEX	PIN	Mon, Mar 9, 2020	16.58	16.83	16.27	16.57
3023	AMEX	PIN	Fri, Mar 6, 2020	17.65	17.70	17.42	17.53
3022	AMEX	PIN	Thu, Mar 5, 2020	18.06	18.17	17.41	17.56
3021	AMEX	PIN	Wed, Mar 4, 2020	18.21	18.21	18.07	18.15
3020	AMEX	PIN	Tue, Mar 3, 2020	18.16	18.42	18.09	18.11
3019	AMEX	PIN	Mon, Mar 2, 2020	17.91	18.16	17.85	18.15
3018	AMEX	PIN	Fri, Feb 28, 2020	18.01	18.33	17.90	18.32
3017	AMEX	PIN	Thu, Feb 27, 2020	18.95	18.99	18.81	18.84
3016	AMEX	PIN	Wed, Feb 26, 2020	19.15	19.29	19.13	19.14
3015	AMEX	PIN	Tue, Feb 25, 2020	19.33	19.38	19.07	19.11
3014	AMEX	PIN	Mon, Feb 24, 2020	19.04	19.19	19.04	19.11
3013	AMEX	PIN	Fri, Feb 21, 2020	19.57	19.66	19.57	19.62
3012	AMEX	PIN	Thu, Feb 20, 2020	19.75	19.75	19.58	19.64
3011	AMEX	PIN	Wed, Feb 19, 2020	19.90	19.92	19.85	19.86
3010	AMEX	PIN	Tue, Feb 18, 2020	19.67	19.67	19.61	19.63
3009	AMEX	PIN	Fri, Feb 14, 2020	19.86	19.86	19.73	19.75
3008	AMEX	PIN	Thu, Feb 13, 2020	19.94	19.96	19.89	19.91
3007	AMEX	PIN	Wed, Feb 12, 2020	20.00	20.05	19.95	19.99
3006	AMEX	PIN	Tue, Feb 11, 2020	19.86	20.00	19.86	19.93
3005	AMEX	PIN	Mon, Feb 10, 2020	19.73	19.83	19.73	19.81
3004	AMEX	PIN	Fri, Feb 7, 2020	19.79	19.82	19.73	19.75
3003	AMEX	PIN	Thu, Feb 6, 2020	19.97	20.03	19.91	19.91
3002	AMEX	PIN	Wed, Feb 5, 2020	19.91	19.99	19.79	19.80
3001	AMEX	PIN	Tue, Feb 4, 2020	19.80	19.82	19.73	19.73
3000	AMEX	PIN	Mon, Feb 3, 2020	19.29	19.35	19.27	19.32
2999	AMEX	PIN	Fri, Jan 31, 2020	19.52	19.52	19.37	19.47
2998	AMEX	PIN	Thu, Jan 30, 2020	19.69	19.75	19.58	19.69
2997	AMEX	PIN	Wed, Jan 29, 2020	19.97	20.00	19.93	19.98
2996	AMEX	PIN	Tue, Jan 28, 2020	19.92	19.99	19.87	19.97
2995	AMEX	PIN	Mon, Jan 27, 2020	19.79	19.91	19.78	19.83
2994	AMEX	PIN	Fri, Jan 24, 2020	20.18	20.18	20.04	20.05
2993	AMEX	PIN	Thu, Jan 23, 2020	20.01	20.02	19.90	20.00
2992	AMEX	PIN	Wed, Jan 22, 2020	19.97	20.03	19.96	20.02
2991	AMEX	PIN	Tue, Jan 21, 2020	20.05	20.05	19.91	19.91
2990	AMEX	PIN	Fri, Jan 17, 2020	20.28	20.31	20.25	20.30
2989	AMEX	PIN	Thu, Jan 16, 2020	20.23	20.24	20.19	20.21
2988	AMEX	PIN	Wed, Jan 15, 2020	20.15	20.24	20.15	20.18
2987	AMEX	PIN	Tue, Jan 14, 2020	20.20	20.25	20.12	20.16
2986	AMEX	PIN	Mon, Jan 13, 2020	20.10	20.26	20.07	20.25
2985	AMEX	PIN	Fri, Jan 10, 2020	20.02	20.10	19.99	19.99
2984	AMEX	PIN	Thu, Jan 9, 2020	20.01	20.01	19.89	19.90
2983	AMEX	PIN	Wed, Jan 8, 2020	19.61	19.79	19.57	19.70
2982	AMEX	PIN	Tue, Jan 7, 2020	19.54	19.57	19.50	19.51
2981	AMEX	PIN	Mon, Jan 6, 2020	19.50	19.54	19.43	19.52
2980	AMEX	PIN	Fri, Jan 3, 2020	19.86	19.87	19.75	19.75
2979	AMEX	PIN	Thu, Jan 2, 2020	20.00	20.11	19.99	20.11
2978	AMEX	PIN	Tue, Dec 31, 2019	19.89	19.89	19.83	19.85
2977	AMEX	PIN	Mon, Dec 30, 2019	19.92	19.99	19.83	19.84
2976	AMEX	PIN	Fri, Dec 27, 2019	19.96	20.02	19.89	19.93
2975	AMEX	PIN	Thu, Dec 26, 2019	19.82	19.87	19.81	19.85
2974	AMEX	PIN	Tue, Dec 24, 2019	19.95	19.95	19.85	19.89
2973	AMEX	PIN	Mon, Dec 23, 2019	20.12	20.20	19.93	19.98
2972	AMEX	PIN	Fri, Dec 20, 2019	25.52	25.63	25.52	20.13
2971	AMEX	PIN	Thu, Dec 19, 2019	25.42	25.56	25.42	25.50
2970	AMEX	PIN	Wed, Dec 18, 2019	25.44	25.44	25.36	25.37
2969	AMEX	PIN	Tue, Dec 17, 2019	25.31	25.33	25.30	25.32
2968	AMEX	PIN	Mon, Dec 16, 2019	25.11	25.18	25.06	25.13
2967	AMEX	PIN	Fri, Dec 13, 2019	25.23	25.29	25.18	25.29
2966	AMEX	PIN	Thu, Dec 12, 2019	24.95	25.17	24.95	25.14
2965	AMEX	PIN	Wed, Dec 11, 2019	24.90	25.06	24.90	25.00
2964	AMEX	PIN	Tue, Dec 10, 2019	24.79	24.85	24.74	24.80
2963	AMEX	PIN	Mon, Dec 9, 2019	24.94	24.98	24.92	24.93
2962	AMEX	PIN	Fri, Dec 6, 2019	24.78	24.85	24.74	24.77
2961	AMEX	PIN	Thu, Dec 5, 2019	24.97	25.01	24.96	25.01
2960	AMEX	PIN	Wed, Dec 4, 2019	24.99	25.02	24.94	24.94
2959	AMEX	PIN	Tue, Dec 3, 2019	24.74	24.77	24.65	24.76
2958	AMEX	PIN	Mon, Dec 2, 2019	24.92	24.94	24.89	24.94
2957	AMEX	PIN	Fri, Nov 29, 2019	24.97	24.97	24.87	24.87
2956	AMEX	PIN	Wed, Nov 27, 2019	25.14	25.28	25.14	25.27
2955	AMEX	PIN	Tue, Nov 26, 2019	25.07	25.07	24.94	25.01
2954	AMEX	PIN	Mon, Nov 25, 2019	25.06	25.17	25.01	25.17
2953	AMEX	PIN	Fri, Nov 22, 2019	24.70	24.72	24.66	24.68
2952	AMEX	PIN	Thu, Nov 21, 2019	24.73	24.77	24.72	24.72
2951	AMEX	PIN	Wed, Nov 20, 2019	24.93	24.93	24.82	24.86
2950	AMEX	PIN	Tue, Nov 19, 2019	24.81	24.81	24.71	24.75
2949	AMEX	PIN	Mon, Nov 18, 2019	24.69	24.72	24.63	24.68
2948	AMEX	PIN	Fri, Nov 15, 2019	24.79	24.82	24.77	24.77
2947	AMEX	PIN	Thu, Nov 14, 2019	24.64	24.67	24.56	24.62
2946	AMEX	PIN	Wed, Nov 13, 2019	24.59	24.64	24.54	24.55
2945	AMEX	PIN	Tue, Nov 12, 2019	24.76	24.76	24.65	24.65
2944	AMEX	PIN	Mon, Nov 11, 2019	24.82	24.87	24.81	24.83
2943	AMEX	PIN	Fri, Nov 8, 2019	24.90	24.90	24.82	24.83
2942	AMEX	PIN	Thu, Nov 7, 2019	25.36	25.36	25.30	25.32
2941	AMEX	PIN	Wed, Nov 6, 2019	25.22	25.27	25.18	25.27
2940	AMEX	PIN	Tue, Nov 5, 2019	25.25	25.28	25.14	25.21
2939	AMEX	PIN	Mon, Nov 4, 2019	25.40	25.41	25.28	25.29
2938	AMEX	PIN	Fri, Nov 1, 2019	25.29	25.42	25.27	25.38
2937	AMEX	PIN	Thu, Oct 31, 2019	25.28	25.28	25.08	25.10
2936	AMEX	PIN	Wed, Oct 30, 2019	25.06	25.23	25.05	25.20
2935	AMEX	PIN	Tue, Oct 29, 2019	24.99	25.10	24.98	25.00
2934	AMEX	PIN	Mon, Oct 28, 2019	24.72	24.82	24.72	24.76
2933	AMEX	PIN	Fri, Oct 25, 2019	24.57	24.74	24.57	24.67
2932	AMEX	PIN	Thu, Oct 24, 2019	24.69	24.69	24.57	24.59
2931	AMEX	PIN	Wed, Oct 23, 2019	24.70	24.74	24.66	24.72
2930	AMEX	PIN	Tue, Oct 22, 2019	24.61	24.68	24.56	24.61
2929	AMEX	PIN	Mon, Oct 21, 2019	24.67	24.75	24.63	24.74
2928	AMEX	PIN	Fri, Oct 18, 2019	24.77	24.84	24.77	24.81
2927	AMEX	PIN	Thu, Oct 17, 2019	24.49	24.55	24.48	24.48
2926	AMEX	PIN	Wed, Oct 16, 2019	24.17	24.19	24.13	24.19
2925	AMEX	PIN	Tue, Oct 15, 2019	23.96	24.12	23.96	24.11
2924	AMEX	PIN	Mon, Oct 14, 2019	23.90	23.92	23.84	23.86
2923	AMEX	PIN	Fri, Oct 11, 2019	23.88	23.99	23.87	23.93
2922	AMEX	PIN	Thu, Oct 10, 2019	23.65	23.82	23.65	23.78
2921	AMEX	PIN	Wed, Oct 9, 2019	23.53	23.69	23.53	23.62
2920	AMEX	PIN	Tue, Oct 8, 2019	23.36	23.36	23.24	23.31
2919	AMEX	PIN	Mon, Oct 7, 2019	23.54	23.60	23.50	23.50
2918	AMEX	PIN	Fri, Oct 4, 2019	23.68	23.83	23.67	23.79
2917	AMEX	PIN	Thu, Oct 3, 2019	23.80	23.88	23.75	23.87
2916	AMEX	PIN	Wed, Oct 2, 2019	23.61	23.69	23.58	23.62
2915	AMEX	PIN	Tue, Oct 1, 2019	23.82	23.84	23.72	23.75
2914	AMEX	PIN	Mon, Sep 30, 2019	24.23	24.28	24.22	24.22
2913	AMEX	PIN	Fri, Sep 27, 2019	24.37	24.40	24.16	24.22
2912	AMEX	PIN	Thu, Sep 26, 2019	24.24	24.30	24.17	24.25
2911	AMEX	PIN	Wed, Sep 25, 2019	24.02	24.13	23.99	24.08
2910	AMEX	PIN	Tue, Sep 24, 2019	24.42	24.43	24.26	24.29
2909	AMEX	PIN	Mon, Sep 23, 2019	24.25	24.49	24.25	24.46
2908	AMEX	PIN	Fri, Sep 20, 2019	23.91	24.09	23.90	23.90
2907	AMEX	PIN	Thu, Sep 19, 2019	22.89	22.91	22.81	22.81
2906	AMEX	PIN	Wed, Sep 18, 2019	23.18	23.23	23.08	23.13
2905	AMEX	PIN	Tue, Sep 17, 2019	22.98	23.21	22.96	23.17
2904	AMEX	PIN	Mon, Sep 16, 2019	23.30	23.35	23.12	23.14
2903	AMEX	PIN	Fri, Sep 13, 2019	23.68	23.70	23.62	23.69
2902	AMEX	PIN	Thu, Sep 12, 2019	23.43	23.53	23.41	23.46
2901	AMEX	PIN	Wed, Sep 11, 2019	23.30	23.46	23.27	23.45
2900	AMEX	PIN	Tue, Sep 10, 2019	23.21	23.30	23.21	23.27
2899	AMEX	PIN	Mon, Sep 9, 2019	23.31	23.38	23.27	23.29
2898	AMEX	PIN	Fri, Sep 6, 2019	23.23	23.28	23.22	23.25
2897	AMEX	PIN	Thu, Sep 5, 2019	23.05	23.11	23.02	23.02
2896	AMEX	PIN	Wed, Sep 4, 2019	22.85	22.93	22.85	22.92
2895	AMEX	PIN	Tue, Sep 3, 2019	22.74	22.90	22.74	22.88
2894	AMEX	PIN	Fri, Aug 30, 2019	23.37	23.41	23.28	23.41
2893	AMEX	PIN	Thu, Aug 29, 2019	23.24	23.24	23.12	23.20
2892	AMEX	PIN	Wed, Aug 28, 2019	23.19	23.19	23.09	23.16
2891	AMEX	PIN	Tue, Aug 27, 2019	23.37	23.40	23.29	23.29
2890	AMEX	PIN	Mon, Aug 26, 2019	23.03	23.18	23.03	23.17
2889	AMEX	PIN	Fri, Aug 23, 2019	23.01	23.30	22.93	22.94
2888	AMEX	PIN	Thu, Aug 22, 2019	22.61	22.63	22.46	22.54
2887	AMEX	PIN	Wed, Aug 21, 2019	23.08	23.08	22.97	23.01
2886	AMEX	PIN	Tue, Aug 20, 2019	23.18	23.19	23.09	23.18
2885	AMEX	PIN	Mon, Aug 19, 2019	23.29	23.31	23.10	23.10
2884	AMEX	PIN	Fri, Aug 16, 2019	23.19	23.37	23.15	23.27
2883	AMEX	PIN	Thu, Aug 15, 2019	22.94	23.01	22.89	22.95
2882	AMEX	PIN	Wed, Aug 14, 2019	23.03	23.09	22.88	22.91
2881	AMEX	PIN	Tue, Aug 13, 2019	22.96	23.34	22.96	23.28
2880	AMEX	PIN	Mon, Aug 12, 2019	23.33	23.45	23.33	23.34
2879	AMEX	PIN	Fri, Aug 9, 2019	23.62	23.62	23.40	23.46
2878	AMEX	PIN	Thu, Aug 8, 2019	23.50	23.62	23.47	23.62
2877	AMEX	PIN	Wed, Aug 7, 2019	22.83	23.04	22.67	23.04
2876	AMEX	PIN	Tue, Aug 6, 2019	23.14	23.15	22.98	23.08
2875	AMEX	PIN	Mon, Aug 5, 2019	22.92	22.95	22.62	22.72
2874	AMEX	PIN	Fri, Aug 2, 2019	23.51	23.58	23.40	23.42
2873	AMEX	PIN	Thu, Aug 1, 2019	23.72	23.85	23.47	23.51
2872	AMEX	PIN	Wed, Jul 31, 2019	24.00	24.03	23.67	23.79
2871	AMEX	PIN	Tue, Jul 30, 2019	23.89	23.89	23.81	23.83
2870	AMEX	PIN	Mon, Jul 29, 2019	24.25	24.26	24.22	24.23
2869	AMEX	PIN	Fri, Jul 26, 2019	24.45	24.46	24.36	24.41
2868	AMEX	PIN	Thu, Jul 25, 2019	24.36	24.36	24.22	24.25
2867	AMEX	PIN	Wed, Jul 24, 2019	24.38	24.40	24.35	24.39
2866	AMEX	PIN	Tue, Jul 23, 2019	24.56	24.56	24.41	24.43
2865	AMEX	PIN	Mon, Jul 22, 2019	24.63	24.64	24.59	24.62
2864	AMEX	PIN	Fri, Jul 19, 2019	24.77	24.77	24.59	24.60
2863	AMEX	PIN	Thu, Jul 18, 2019	24.96	25.14	24.94	25.13
2862	AMEX	PIN	Wed, Jul 17, 2019	25.21	25.26	25.17	25.21
2861	AMEX	PIN	Tue, Jul 16, 2019	25.17	25.26	25.17	25.20
2860	AMEX	PIN	Mon, Jul 15, 2019	25.11	25.17	25.11	25.13
2859	AMEX	PIN	Fri, Jul 12, 2019	25.02	25.02	24.94	24.97
2858	AMEX	PIN	Thu, Jul 11, 2019	24.94	24.95	24.86	24.89
2857	AMEX	PIN	Wed, Jul 10, 2019	24.92	24.96	24.85	24.85
2856	AMEX	PIN	Tue, Jul 9, 2019	24.91	24.99	24.90	24.98
2855	AMEX	PIN	Mon, Jul 8, 2019	24.98	25.03	24.93	24.99
2854	AMEX	PIN	Fri, Jul 5, 2019	25.26	25.26	25.11	25.26
2853	AMEX	PIN	Wed, Jul 3, 2019	25.63	25.69	25.59	25.68
2852	AMEX	PIN	Tue, Jul 2, 2019	25.63	25.66	25.59	25.65
2851	AMEX	PIN	Mon, Jul 1, 2019	25.44	25.48	25.41	25.45
2850	AMEX	PIN	Fri, Jun 28, 2019	25.29	25.31	25.28	25.28
2849	AMEX	PIN	Thu, Jun 27, 2019	25.36	25.48	25.36	25.48
2848	AMEX	PIN	Wed, Jun 26, 2019	25.30	25.40	25.29	25.35
2847	AMEX	PIN	Tue, Jun 25, 2019	25.19	25.22	25.10	25.12
2846	AMEX	PIN	Mon, Jun 24, 2019	25.04	25.09	25.02	25.03
2845	AMEX	PIN	Fri, Jun 21, 2019	25.08	25.08	24.99	25.00
2844	AMEX	PIN	Thu, Jun 20, 2019	25.42	25.51	25.28	25.28
2843	AMEX	PIN	Wed, Jun 19, 2019	25.03	25.15	24.98	25.08
2842	AMEX	PIN	Tue, Jun 18, 2019	25.08	25.28	25.08	25.23
2841	AMEX	PIN	Mon, Jun 17, 2019	24.90	24.97	24.88	24.96
2840	AMEX	PIN	Fri, Jun 14, 2019	25.11	25.19	25.08	25.09
2839	AMEX	PIN	Thu, Jun 13, 2019	25.49	25.49	25.37	25.38
2838	AMEX	PIN	Wed, Jun 12, 2019	25.57	25.57	25.47	25.48
2837	AMEX	PIN	Tue, Jun 11, 2019	25.60	25.70	25.55	25.56
2836	AMEX	PIN	Mon, Jun 10, 2019	25.53	25.56	25.44	25.54
2835	AMEX	PIN	Fri, Jun 7, 2019	25.50	25.69	25.48	25.56
2834	AMEX	PIN	Thu, Jun 6, 2019	25.54	25.56	25.47	25.56
2833	AMEX	PIN	Wed, Jun 5, 2019	25.80	25.80	25.62	25.67
2832	AMEX	PIN	Tue, Jun 4, 2019	25.79	25.80	25.65	25.80
2831	AMEX	PIN	Mon, Jun 3, 2019	25.98	25.99	25.93	25.96
2830	AMEX	PIN	Fri, May 31, 2019	25.40	25.67	25.36	25.65
2829	AMEX	PIN	Thu, May 30, 2019	25.40	25.53	25.40	25.51
2828	AMEX	PIN	Wed, May 29, 2019	25.29	25.31	25.19	25.31
2827	AMEX	PIN	Tue, May 28, 2019	25.51	25.56	25.48	25.48
2826	AMEX	PIN	Fri, May 24, 2019	25.33	25.44	25.33	25.40
2825	AMEX	PIN	Thu, May 23, 2019	24.90	25.06	24.84	25.00
2824	AMEX	PIN	Wed, May 22, 2019	25.10	25.16	25.05	25.08
2823	AMEX	PIN	Tue, May 21, 2019	25.06	25.14	24.92	25.12
2822	AMEX	PIN	Mon, May 20, 2019	25.33	25.34	25.19	25.25
2821	AMEX	PIN	Fri, May 17, 2019	24.25	24.31	24.18	24.18
2820	AMEX	PIN	Thu, May 16, 2019	24.20	24.26	24.10	24.17
2819	AMEX	PIN	Wed, May 15, 2019	23.74	23.84	23.72	23.84
2818	AMEX	PIN	Tue, May 14, 2019	23.92	24.01	23.87	23.97
2817	AMEX	PIN	Mon, May 13, 2019	23.72	23.72	23.53	23.57
2816	AMEX	PIN	Fri, May 10, 2019	24.19	24.26	24.03	24.20
2815	AMEX	PIN	Thu, May 9, 2019	24.20	24.27	24.01	24.19
2814	AMEX	PIN	Wed, May 8, 2019	24.60	24.64	24.52	24.52
2813	AMEX	PIN	Tue, May 7, 2019	24.91	24.92	24.68	24.79
2812	AMEX	PIN	Mon, May 6, 2019	25.18	25.33	25.15	25.33
2811	AMEX	PIN	Fri, May 3, 2019	25.55	25.63	25.55	25.56
2810	AMEX	PIN	Thu, May 2, 2019	25.49	25.49	25.36	25.41
2809	AMEX	PIN	Wed, May 1, 2019	25.63	25.70	25.46	25.49
2808	AMEX	PIN	Tue, Apr 30, 2019	25.50	25.52	25.35	25.50
2807	AMEX	PIN	Mon, Apr 29, 2019	25.47	25.48	25.42	25.48
2806	AMEX	PIN	Fri, Apr 26, 2019	25.35	25.50	25.34	25.50
2805	AMEX	PIN	Thu, Apr 25, 2019	25.07	25.15	25.03	25.12
2804	AMEX	PIN	Wed, Apr 24, 2019	25.38	25.41	25.20	25.20
2803	AMEX	PIN	Tue, Apr 23, 2019	25.16	25.26	25.16	25.20
2802	AMEX	PIN	Mon, Apr 22, 2019	25.14	25.15	25.10	25.14
2801	AMEX	PIN	Thu, Apr 18, 2019	25.60	25.67	25.50	25.66
2800	AMEX	PIN	Wed, Apr 17, 2019	25.66	25.70	25.58	25.60
2799	AMEX	PIN	Tue, Apr 16, 2019	25.50	25.59	25.50	25.50
2798	AMEX	PIN	Mon, Apr 15, 2019	25.47	25.47	25.34	25.44
2797	AMEX	PIN	Fri, Apr 12, 2019	25.46	25.46	25.40	25.41
2796	AMEX	PIN	Thu, Apr 11, 2019	25.48	25.48	25.38	25.42
2795	AMEX	PIN	Wed, Apr 10, 2019	25.43	25.51	25.43	25.47
2794	AMEX	PIN	Tue, Apr 9, 2019	25.45	25.49	25.41	25.49
2793	AMEX	PIN	Mon, Apr 8, 2019	25.29	25.30	25.21	25.27
2792	AMEX	PIN	Fri, Apr 5, 2019	25.57	25.63	25.50	25.60
2791	AMEX	PIN	Thu, Apr 4, 2019	25.38	25.48	25.37	25.40
2790	AMEX	PIN	Wed, Apr 3, 2019	25.58	25.71	25.58	25.71
2789	AMEX	PIN	Tue, Apr 2, 2019	25.70	25.70	25.61	25.68
2788	AMEX	PIN	Mon, Apr 1, 2019	25.51	25.60	25.48	25.56
2787	AMEX	PIN	Fri, Mar 29, 2019	25.48	25.48	25.30	25.32
2786	AMEX	PIN	Thu, Mar 28, 2019	25.26	25.31	25.20	25.31
2785	AMEX	PIN	Wed, Mar 27, 2019	25.06	25.10	24.87	25.00
2784	AMEX	PIN	Tue, Mar 26, 2019	25.28	25.31	25.20	25.27
2783	AMEX	PIN	Mon, Mar 25, 2019	25.05	25.14	24.98	25.00
2782	AMEX	PIN	Fri, Mar 22, 2019	25.30	25.30	25.03	25.07
2781	AMEX	PIN	Thu, Mar 21, 2019	25.61	25.66	25.53	25.64
2780	AMEX	PIN	Wed, Mar 20, 2019	25.52	25.84	25.44	25.71
2779	AMEX	PIN	Tue, Mar 19, 2019	25.58	25.62	25.53	25.58
2778	AMEX	PIN	Mon, Mar 18, 2019	25.51	25.60	25.50	25.60
2777	AMEX	PIN	Fri, Mar 15, 2019	25.33	25.47	25.33	25.39
2776	AMEX	PIN	Thu, Mar 14, 2019	25.11	25.16	25.05	25.16
2775	AMEX	PIN	Wed, Mar 13, 2019	25.09	25.13	24.98	25.03
2774	AMEX	PIN	Tue, Mar 12, 2019	24.98	25.14	24.96	25.14
2773	AMEX	PIN	Mon, Mar 11, 2019	24.72	24.92	24.72	24.88
2772	AMEX	PIN	Fri, Mar 8, 2019	24.22	24.24	24.14	24.22
2771	AMEX	PIN	Thu, Mar 7, 2019	24.39	24.39	24.13	24.15
2770	AMEX	PIN	Wed, Mar 6, 2019	24.49	24.55	24.44	24.46
2769	AMEX	PIN	Tue, Mar 5, 2019	24.17	24.31	24.09	24.27
2768	AMEX	PIN	Mon, Mar 4, 2019	23.67	23.67	23.48	23.59
2767	AMEX	PIN	Fri, Mar 1, 2019	23.83	23.84	23.65	23.65
2766	AMEX	PIN	Thu, Feb 28, 2019	23.68	23.74	23.62	23.70
2765	AMEX	PIN	Wed, Feb 27, 2019	23.49	23.53	23.37	23.47
2764	AMEX	PIN	Tue, Feb 26, 2019	23.53	23.73	23.53	23.65
2763	AMEX	PIN	Mon, Feb 25, 2019	23.66	23.85	23.66	23.80
2762	AMEX	PIN	Fri, Feb 22, 2019	23.50	23.60	23.47	23.54
2761	AMEX	PIN	Thu, Feb 21, 2019	23.33	23.37	23.24	23.29
2760	AMEX	PIN	Wed, Feb 20, 2019	23.22	23.31	23.19	23.24
2759	AMEX	PIN	Tue, Feb 19, 2019	22.74	22.94	22.74	22.90
2758	AMEX	PIN	Fri, Feb 15, 2019	23.18	23.18	23.07	23.10
2757	AMEX	PIN	Thu, Feb 14, 2019	23.26	23.40	23.17	23.36
2756	AMEX	PIN	Wed, Feb 13, 2019	23.41	23.44	23.23	23.28
2755	AMEX	PIN	Tue, Feb 12, 2019	23.62	23.72	23.61	23.68
2754	AMEX	PIN	Mon, Feb 11, 2019	23.57	23.57	23.43	23.43
2753	AMEX	PIN	Fri, Feb 8, 2019	23.62	23.65	23.54	23.60
2752	AMEX	PIN	Thu, Feb 7, 2019	23.97	24.06	23.94	24.02
2751	AMEX	PIN	Wed, Feb 6, 2019	23.98	23.98	23.83	23.85
2750	AMEX	PIN	Tue, Feb 5, 2019	23.70	23.80	23.69	23.77
2749	AMEX	PIN	Mon, Feb 4, 2019	23.51	23.68	23.49	23.63
2748	AMEX	PIN	Fri, Feb 1, 2019	23.76	23.76	23.52	23.57
2747	AMEX	PIN	Thu, Jan 31, 2019	23.66	23.86	23.66	23.86
2746	AMEX	PIN	Wed, Jan 30, 2019	23.23	23.55	23.16	23.50
2745	AMEX	PIN	Tue, Jan 29, 2019	23.31	23.37	23.22	23.28
2744	AMEX	PIN	Mon, Jan 28, 2019	23.27	23.32	23.12	23.27
2743	AMEX	PIN	Fri, Jan 25, 2019	23.63	23.70	23.62	23.65
2742	AMEX	PIN	Thu, Jan 24, 2019	23.73	23.89	23.73	23.87
2741	AMEX	PIN	Wed, Jan 23, 2019	23.57	23.64	23.52	23.60
2740	AMEX	PIN	Tue, Jan 22, 2019	23.59	23.64	23.51	23.59
2739	AMEX	PIN	Fri, Jan 18, 2019	23.78	23.82	23.75	23.78
2738	AMEX	PIN	Thu, Jan 17, 2019	23.78	23.94	23.78	23.92
2737	AMEX	PIN	Wed, Jan 16, 2019	23.76	23.99	23.76	23.93
2736	AMEX	PIN	Tue, Jan 15, 2019	23.76	23.84	23.68	23.71
2735	AMEX	PIN	Mon, Jan 14, 2019	23.40	23.58	23.40	23.48
2734	AMEX	PIN	Fri, Jan 11, 2019	23.68	23.81	23.67	23.79
2733	AMEX	PIN	Thu, Jan 10, 2019	23.68	23.88	23.68	23.88
2732	AMEX	PIN	Wed, Jan 9, 2019	23.79	23.91	23.79	23.86
2731	AMEX	PIN	Tue, Jan 8, 2019	23.84	23.94	23.82	23.93
2730	AMEX	PIN	Mon, Jan 7, 2019	23.93	23.93	23.79	23.80
2729	AMEX	PIN	Fri, Jan 4, 2019	23.62	24.12	23.62	24.09
2728	AMEX	PIN	Thu, Jan 3, 2019	23.55	23.55	23.35	23.44
2727	AMEX	PIN	Wed, Jan 2, 2019	23.78	23.92	23.78	23.87
2726	AMEX	PIN	Mon, Dec 31, 2018	24.20	24.20	24.05	24.17
2725	AMEX	PIN	Fri, Dec 28, 2018	24.04	24.26	24.04	24.19
2724	AMEX	PIN	Thu, Dec 27, 2018	23.71	23.95	23.62	23.93
2723	AMEX	PIN	Wed, Dec 26, 2018	23.55	23.81	23.50	23.79
2722	AMEX	PIN	Mon, Dec 24, 2018	23.40	23.64	23.40	23.42
2721	AMEX	PIN	Fri, Dec 21, 2018	24.07	24.16	23.89	23.69
2720	AMEX	PIN	Thu, Dec 20, 2018	24.50	24.61	24.34	24.42
2719	AMEX	PIN	Wed, Dec 19, 2018	24.42	24.51	23.92	24.00
2718	AMEX	PIN	Tue, Dec 18, 2018	24.19	24.48	24.14	24.36
2717	AMEX	PIN	Mon, Dec 17, 2018	23.74	23.85	23.59	23.62
2716	AMEX	PIN	Fri, Dec 14, 2018	23.50	23.65	23.50	23.51
2715	AMEX	PIN	Thu, Dec 13, 2018	23.62	23.72	23.61	23.62
2714	AMEX	PIN	Wed, Dec 12, 2018	23.41	23.66	23.41	23.55
2713	AMEX	PIN	Tue, Dec 11, 2018	22.89	22.91	22.76	22.87
2712	AMEX	PIN	Mon, Dec 10, 2018	22.36	22.38	21.99	22.17
2711	AMEX	PIN	Fri, Dec 7, 2018	23.54	23.55	23.08	23.08
2710	AMEX	PIN	Thu, Dec 6, 2018	23.40	23.73	23.35	23.72
2709	AMEX	PIN	Tue, Dec 4, 2018	24.18	24.20	23.84	23.93
2708	AMEX	PIN	Mon, Dec 3, 2018	24.11	24.22	24.06	24.19
2707	AMEX	PIN	Fri, Nov 30, 2018	24.31	24.31	24.20	24.21
2706	AMEX	PIN	Thu, Nov 29, 2018	24.24	24.40	24.18	24.26
2705	AMEX	PIN	Wed, Nov 28, 2018	23.67	24.06	23.57	24.05
2704	AMEX	PIN	Tue, Nov 27, 2018	23.51	23.61	23.47	23.61
2703	AMEX	PIN	Mon, Nov 26, 2018	23.40	23.50	23.37	23.47
2702	AMEX	PIN	Fri, Nov 23, 2018	23.42	23.49	23.42	23.44
2701	AMEX	PIN	Wed, Nov 21, 2018	23.49	23.57	23.44	23.50
2700	AMEX	PIN	Tue, Nov 20, 2018	23.40	23.40	23.21	23.23
2699	AMEX	PIN	Mon, Nov 19, 2018	23.64	23.73	23.62	23.65
2698	AMEX	PIN	Fri, Nov 16, 2018	23.38	23.69	23.36	23.63
2697	AMEX	PIN	Thu, Nov 15, 2018	23.26	23.59	23.25	23.51
2696	AMEX	PIN	Wed, Nov 14, 2018	23.29	23.35	23.15	23.26
2695	AMEX	PIN	Tue, Nov 13, 2018	22.91	23.20	22.91	23.13
2694	AMEX	PIN	Mon, Nov 12, 2018	22.73	22.73	22.57	22.60
2693	AMEX	PIN	Fri, Nov 9, 2018	23.05	23.05	22.88	22.95
2692	AMEX	PIN	Thu, Nov 8, 2018	23.14	23.17	22.93	22.97
2691	AMEX	PIN	Wed, Nov 7, 2018	23.19	23.38	23.18	23.36
2690	AMEX	PIN	Tue, Nov 6, 2018	22.88	22.88	22.75	22.82
2689	AMEX	PIN	Mon, Nov 5, 2018	22.84	23.05	22.84	23.02
2688	AMEX	PIN	Fri, Nov 2, 2018	22.87	23.00	22.65	22.78
2687	AMEX	PIN	Thu, Nov 1, 2018	22.38	22.74	22.34	22.72
2686	AMEX	PIN	Wed, Oct 31, 2018	22.13	22.17	22.03	22.05
2685	AMEX	PIN	Tue, Oct 30, 2018	21.78	21.95	21.78	21.95
2684	AMEX	PIN	Mon, Oct 29, 2018	21.84	21.98	21.47	21.68
2683	AMEX	PIN	Fri, Oct 26, 2018	21.41	21.68	21.36	21.54
2682	AMEX	PIN	Thu, Oct 25, 2018	21.56	21.78	21.48	21.66
2681	AMEX	PIN	Wed, Oct 24, 2018	21.84	21.86	21.45	21.45
2680	AMEX	PIN	Tue, Oct 23, 2018	21.44	21.88	21.43	21.79
2679	AMEX	PIN	Mon, Oct 22, 2018	21.81	21.94	21.62	21.66
2678	AMEX	PIN	Fri, Oct 19, 2018	22.05	22.12	21.91	21.94
2677	AMEX	PIN	Thu, Oct 18, 2018	22.17	22.17	21.77	21.83
2676	AMEX	PIN	Wed, Oct 17, 2018	22.37	22.42	22.25	22.34
2675	AMEX	PIN	Tue, Oct 16, 2018	22.82	23.07	22.77	22.98
2674	AMEX	PIN	Mon, Oct 15, 2018	22.40	22.50	22.37	22.37
2673	AMEX	PIN	Fri, Oct 12, 2018	22.41	22.48	22.26	22.44
2672	AMEX	PIN	Thu, Oct 11, 2018	21.89	22.06	21.70	21.86
2671	AMEX	PIN	Wed, Oct 10, 2018	22.11	22.12	21.75	21.79
2670	AMEX	PIN	Tue, Oct 9, 2018	21.81	21.99	21.75	21.88
2669	AMEX	PIN	Mon, Oct 8, 2018	21.89	22.13	21.86	22.12
2668	AMEX	PIN	Fri, Oct 5, 2018	21.95	22.03	21.61	21.78
2667	AMEX	PIN	Thu, Oct 4, 2018	22.80	22.80	22.43	22.45
2666	AMEX	PIN	Wed, Oct 3, 2018	23.53	23.59	23.14	23.20
2665	AMEX	PIN	Tue, Oct 2, 2018	23.70	23.81	23.66	23.74
2664	AMEX	PIN	Mon, Oct 1, 2018	24.08	24.11	23.84	23.85
2663	AMEX	PIN	Fri, Sep 28, 2018	23.96	24.05	23.90	23.95
2662	AMEX	PIN	Thu, Sep 27, 2018	24.21	24.35	24.21	24.28
2661	AMEX	PIN	Wed, Sep 26, 2018	24.42	24.63	24.42	24.57
2660	AMEX	PIN	Tue, Sep 25, 2018	24.47	24.54	24.47	24.51
2659	AMEX	PIN	Mon, Sep 24, 2018	24.29	24.32	24.17	24.18
2658	AMEX	PIN	Fri, Sep 21, 2018	24.79	24.83	24.67	24.82
2657	AMEX	PIN	Thu, Sep 20, 2018	25.34	25.50	25.21	25.46
2656	AMEX	PIN	Wed, Sep 19, 2018	25.09	25.20	25.07	25.20
2655	AMEX	PIN	Tue, Sep 18, 2018	24.92	25.00	24.85	24.93
2654	AMEX	PIN	Mon, Sep 17, 2018	25.17	25.22	25.05	25.05
2653	AMEX	PIN	Fri, Sep 14, 2018	25.57	25.60	25.45	25.48
2652	AMEX	PIN	Thu, Sep 13, 2018	25.49	25.56	25.38	25.50
2651	AMEX	PIN	Wed, Sep 12, 2018	25.13	25.35	25.04	25.28
2650	AMEX	PIN	Tue, Sep 11, 2018	24.75	24.90	24.67	24.87
2649	AMEX	PIN	Mon, Sep 10, 2018	25.22	25.22	24.96	24.96
2648	AMEX	PIN	Fri, Sep 7, 2018	25.65	25.73	25.53	25.56
2647	AMEX	PIN	Thu, Sep 6, 2018	25.53	25.61	25.48	25.58
2646	AMEX	PIN	Wed, Sep 5, 2018	25.56	25.72	25.44	25.72
2645	AMEX	PIN	Tue, Sep 4, 2018	25.56	25.65	25.54	25.60
2644	AMEX	PIN	Fri, Aug 31, 2018	26.25	26.39	26.20	26.32
2643	AMEX	PIN	Thu, Aug 30, 2018	26.25	26.25	26.10	26.20
2642	AMEX	PIN	Wed, Aug 29, 2018	26.49	26.50	26.38	26.50
2641	AMEX	PIN	Tue, Aug 28, 2018	26.70	26.70	26.54	26.57
2640	AMEX	PIN	Mon, Aug 27, 2018	26.54	26.75	26.53	26.66
2639	AMEX	PIN	Fri, Aug 24, 2018	26.37	26.50	26.26	26.49
2638	AMEX	PIN	Thu, Aug 23, 2018	26.20	26.25	26.08	26.09
2637	AMEX	PIN	Wed, Aug 22, 2018	26.35	26.47	26.34	26.41
2636	AMEX	PIN	Tue, Aug 21, 2018	26.28	26.41	26.23	26.34
2635	AMEX	PIN	Mon, Aug 20, 2018	26.22	26.23	26.14	26.19
2634	AMEX	PIN	Fri, Aug 17, 2018	25.91	26.19	25.87	26.19
2633	AMEX	PIN	Thu, Aug 16, 2018	25.78	25.91	25.78	25.81
2632	AMEX	PIN	Wed, Aug 15, 2018	25.52	25.66	25.37	25.56
2631	AMEX	PIN	Tue, Aug 14, 2018	25.86	26.09	25.86	26.06
2630	AMEX	PIN	Mon, Aug 13, 2018	25.93	25.98	25.66	25.70
2629	AMEX	PIN	Fri, Aug 10, 2018	26.36	26.37	26.15	26.16
2628	AMEX	PIN	Thu, Aug 9, 2018	26.59	26.60	26.48	26.49
2627	AMEX	PIN	Wed, Aug 8, 2018	26.44	26.57	26.37	26.56
2626	AMEX	PIN	Tue, Aug 7, 2018	26.42	26.42	26.34	26.34
2625	AMEX	PIN	Mon, Aug 6, 2018	26.44	26.44	26.30	26.37
2624	AMEX	PIN	Fri, Aug 3, 2018	26.33	26.51	26.33	26.51
2623	AMEX	PIN	Thu, Aug 2, 2018	26.05	26.20	25.93	26.19
2622	AMEX	PIN	Wed, Aug 1, 2018	26.33	26.37	26.28	26.36
2621	AMEX	PIN	Tue, Jul 31, 2018	26.16	26.33	26.10	26.33
2620	AMEX	PIN	Mon, Jul 30, 2018	26.01	26.09	25.98	26.02
2619	AMEX	PIN	Fri, Jul 27, 2018	25.80	25.94	25.79	25.82
2618	AMEX	PIN	Thu, Jul 26, 2018	25.69	25.71	25.64	25.65
2617	AMEX	PIN	Wed, Jul 25, 2018	25.61	25.75	25.56	25.75
2616	AMEX	PIN	Tue, Jul 24, 2018	25.56	25.67	25.56	25.58
2615	AMEX	PIN	Mon, Jul 23, 2018	25.45	25.45	25.30	25.35
2614	AMEX	PIN	Fri, Jul 20, 2018	25.28	25.32	25.16	25.26
2613	AMEX	PIN	Thu, Jul 19, 2018	25.02	25.06	24.88	24.99
2612	AMEX	PIN	Wed, Jul 18, 2018	25.10	25.19	25.05	25.18
2611	AMEX	PIN	Tue, Jul 17, 2018	25.16	25.38	25.14	25.35
2610	AMEX	PIN	Mon, Jul 16, 2018	24.93	25.06	24.88	24.95
2609	AMEX	PIN	Fri, Jul 13, 2018	25.22	25.27	25.18	25.26
2608	AMEX	PIN	Thu, Jul 12, 2018	25.25	25.30	25.16	25.30
2607	AMEX	PIN	Wed, Jul 11, 2018	24.98	25.05	24.87	24.94
2606	AMEX	PIN	Tue, Jul 10, 2018	25.01	25.07	24.99	25.06
2605	AMEX	PIN	Mon, Jul 9, 2018	24.76	24.93	24.72	24.90
2604	AMEX	PIN	Fri, Jul 6, 2018	24.47	24.66	24.47	24.61
2603	AMEX	PIN	Thu, Jul 5, 2018	24.47	24.47	24.30	24.32
2602	AMEX	PIN	Tue, Jul 3, 2018	24.58	24.67	24.55	24.55
2601	AMEX	PIN	Mon, Jul 2, 2018	24.34	24.49	24.33	24.49
2600	AMEX	PIN	Fri, Jun 29, 2018	24.50	24.61	24.32	24.59
2599	AMEX	PIN	Thu, Jun 28, 2018	23.98	24.11	23.94	24.10
2598	AMEX	PIN	Wed, Jun 27, 2018	24.43	24.51	24.16	24.17
2597	AMEX	PIN	Tue, Jun 26, 2018	24.73	24.76	24.64	24.64
2596	AMEX	PIN	Mon, Jun 25, 2018	24.77	24.85	24.58	24.73
2595	AMEX	PIN	Fri, Jun 22, 2018	25.02	25.05	24.95	24.95
2594	AMEX	PIN	Thu, Jun 21, 2018	24.86	24.89	24.72	24.74
2593	AMEX	PIN	Wed, Jun 20, 2018	24.85	24.91	24.79	24.81
2592	AMEX	PIN	Tue, Jun 19, 2018	24.66	24.79	24.56	24.76
2591	AMEX	PIN	Mon, Jun 18, 2018	24.88	24.88	24.80	24.84
2590	AMEX	PIN	Fri, Jun 15, 2018	24.99	25.00	24.85	24.98
2589	AMEX	PIN	Thu, Jun 14, 2018	25.21	25.22	25.00	25.03
2588	AMEX	PIN	Wed, Jun 13, 2018	25.29	25.31	25.05	25.13
2587	AMEX	PIN	Tue, Jun 12, 2018	25.34	25.35	25.18	25.23
2586	AMEX	PIN	Mon, Jun 11, 2018	25.21	25.22	25.16	25.17
2585	AMEX	PIN	Fri, Jun 8, 2018	25.10	25.14	25.01	25.11
2584	AMEX	PIN	Thu, Jun 7, 2018	25.12	25.13	24.85	24.90
2583	AMEX	PIN	Wed, Jun 6, 2018	25.00	25.18	25.00	25.18
2582	AMEX	PIN	Tue, Jun 5, 2018	24.59	24.60	24.55	24.59
2581	AMEX	PIN	Mon, Jun 4, 2018	24.79	24.80	24.68	24.69
2580	AMEX	PIN	Fri, Jun 1, 2018	24.90	24.99	24.89	24.98
2579	AMEX	PIN	Thu, May 31, 2018	24.71	24.87	24.65	24.80
2578	AMEX	PIN	Wed, May 30, 2018	24.66	24.79	24.60	24.76
2577	AMEX	PIN	Tue, May 29, 2018	24.61	24.61	24.33	24.44
2576	AMEX	PIN	Fri, May 25, 2018	24.48	24.55	24.45	24.53
2575	AMEX	PIN	Thu, May 24, 2018	24.01	24.14	23.92	24.13
2574	AMEX	PIN	Wed, May 23, 2018	23.80	24.00	23.76	23.99
2573	AMEX	PIN	Tue, May 22, 2018	24.23	24.28	24.18	24.18
2572	AMEX	PIN	Mon, May 21, 2018	24.10	24.15	24.04	24.10
2571	AMEX	PIN	Fri, May 18, 2018	24.27	24.32	24.21	24.26
2570	AMEX	PIN	Thu, May 17, 2018	24.68	24.70	24.59	24.60
2569	AMEX	PIN	Wed, May 16, 2018	24.76	24.90	24.76	24.83
2568	AMEX	PIN	Tue, May 15, 2018	24.60	24.66	24.50	24.58
2567	AMEX	PIN	Mon, May 14, 2018	25.03	25.05	24.91	24.91
2566	AMEX	PIN	Fri, May 11, 2018	25.17	25.17	25.00	25.07
2565	AMEX	PIN	Thu, May 10, 2018	25.04	25.21	25.04	25.17
2564	AMEX	PIN	Wed, May 9, 2018	25.05	25.05	24.92	25.01
2563	AMEX	PIN	Tue, May 8, 2018	25.07	25.07	24.92	24.99
2562	AMEX	PIN	Mon, May 7, 2018	25.00	25.13	25.00	25.02
2561	AMEX	PIN	Fri, May 4, 2018	24.91	25.11	24.81	25.05
2560	AMEX	PIN	Thu, May 3, 2018	25.19	25.21	25.01	25.17
2559	AMEX	PIN	Wed, May 2, 2018	25.39	25.41	25.20	25.20
2558	AMEX	PIN	Tue, May 1, 2018	25.51	25.53	25.30	25.53
2557	AMEX	PIN	Mon, Apr 30, 2018	25.77	25.77	25.56	25.60
2556	AMEX	PIN	Fri, Apr 27, 2018	25.57	25.70	25.57	25.68
2555	AMEX	PIN	Thu, Apr 26, 2018	25.35	25.46	25.35	25.41
2554	AMEX	PIN	Wed, Apr 25, 2018	25.15	25.19	25.03	25.13
2553	AMEX	PIN	Tue, Apr 24, 2018	25.43	25.51	25.22	25.23
2552	AMEX	PIN	Mon, Apr 23, 2018	25.43	25.43	25.18	25.24
2551	AMEX	PIN	Fri, Apr 20, 2018	25.42	25.42	25.19	25.23
2550	AMEX	PIN	Thu, Apr 19, 2018	25.44	25.44	25.23	25.27
2549	AMEX	PIN	Wed, Apr 18, 2018	25.59	25.63	25.45	25.55
2548	AMEX	PIN	Tue, Apr 17, 2018	25.58	25.65	25.49	25.57
2547	AMEX	PIN	Mon, Apr 16, 2018	25.58	25.64	25.54	25.55
2546	AMEX	PIN	Fri, Apr 13, 2018	25.71	25.71	25.46	25.48
2545	AMEX	PIN	Thu, Apr 12, 2018	25.59	25.73	25.55	25.69
2544	AMEX	PIN	Wed, Apr 11, 2018	25.47	25.58	25.44	25.57
2543	AMEX	PIN	Tue, Apr 10, 2018	25.51	25.63	25.47	25.62
2542	AMEX	PIN	Mon, Apr 9, 2018	25.42	25.52	25.24	25.37
2541	AMEX	PIN	Fri, Apr 6, 2018	25.38	25.47	25.10	25.17
2540	AMEX	PIN	Thu, Apr 5, 2018	25.41	25.56	25.36	25.36
2539	AMEX	PIN	Wed, Apr 4, 2018	24.80	25.25	24.70	25.22
2538	AMEX	PIN	Tue, Apr 3, 2018	25.21	25.29	25.05	25.27
2537	AMEX	PIN	Mon, Apr 2, 2018	25.05	25.16	24.78	24.88
2536	AMEX	PIN	Thu, Mar 29, 2018	24.80	25.14	24.80	25.13
2535	AMEX	PIN	Wed, Mar 28, 2018	24.89	24.90	24.66	24.82
2534	AMEX	PIN	Tue, Mar 27, 2018	25.03	25.13	24.83	24.85
2533	AMEX	PIN	Mon, Mar 26, 2018	25.03	25.14	24.98	25.11
2532	AMEX	PIN	Fri, Mar 23, 2018	24.85	24.85	24.43	24.43
2531	AMEX	PIN	Thu, Mar 22, 2018	24.91	24.97	24.75	24.76
2530	AMEX	PIN	Wed, Mar 21, 2018	25.04	25.31	25.04	25.22
2529	AMEX	PIN	Tue, Mar 20, 2018	24.99	25.02	24.93	24.97
2528	AMEX	PIN	Mon, Mar 19, 2018	25.00	25.00	24.72	24.82
2527	AMEX	PIN	Fri, Mar 16, 2018	25.39	25.46	25.23	25.25
2526	AMEX	PIN	Thu, Mar 15, 2018	25.68	25.70	25.46	25.53
2525	AMEX	PIN	Wed, Mar 14, 2018	25.93	25.98	25.71	25.78
2524	AMEX	PIN	Tue, Mar 13, 2018	26.02	26.11	25.82	25.85
2523	AMEX	PIN	Mon, Mar 12, 2018	25.84	25.97	25.73	25.92
2522	AMEX	PIN	Fri, Mar 9, 2018	25.39	25.69	25.38	25.68
2521	AMEX	PIN	Thu, Mar 8, 2018	25.31	25.44	25.26	25.40
2520	AMEX	PIN	Wed, Mar 7, 2018	25.26	25.35	25.15	25.31
2519	AMEX	PIN	Tue, Mar 6, 2018	25.59	25.59	25.41	25.46
2518	AMEX	PIN	Mon, Mar 5, 2018	25.52	25.77	25.43	25.71
2517	AMEX	PIN	Fri, Mar 2, 2018	25.41	25.66	25.31	25.66
2516	AMEX	PIN	Thu, Mar 1, 2018	25.81	25.90	25.51	25.61
2515	AMEX	PIN	Wed, Feb 28, 2018	25.97	25.99	25.61	25.61
2514	AMEX	PIN	Tue, Feb 27, 2018	26.17	26.17	25.91	25.91
2513	AMEX	PIN	Mon, Feb 26, 2018	26.18	26.36	26.17	26.34
2512	AMEX	PIN	Fri, Feb 23, 2018	26.11	26.26	26.07	26.23
2511	AMEX	PIN	Thu, Feb 22, 2018	25.70	25.85	25.68	25.70
2510	AMEX	PIN	Wed, Feb 21, 2018	25.92	26.09	25.71	25.71
2509	AMEX	PIN	Tue, Feb 20, 2018	25.79	25.88	25.60	25.87
2508	AMEX	PIN	Fri, Feb 16, 2018	26.00	26.23	25.97	26.08
2507	AMEX	PIN	Thu, Feb 15, 2018	26.62	26.70	26.37	26.63
2506	AMEX	PIN	Wed, Feb 14, 2018	26.00	26.46	26.00	26.41
2505	AMEX	PIN	Tue, Feb 13, 2018	26.22	26.32	26.19	26.32
2504	AMEX	PIN	Mon, Feb 12, 2018	26.23	26.44	26.11	26.31
2503	AMEX	PIN	Fri, Feb 9, 2018	25.95	26.27	25.57	26.10
2502	AMEX	PIN	Thu, Feb 8, 2018	26.28	26.28	25.39	25.39
2501	AMEX	PIN	Wed, Feb 7, 2018	26.12	26.41	25.86	25.87
2500	AMEX	PIN	Tue, Feb 6, 2018	25.72	26.48	25.51	26.37
2499	AMEX	PIN	Mon, Feb 5, 2018	26.37	26.43	25.53	25.57
2498	AMEX	PIN	Fri, Feb 2, 2018	26.50	26.56	26.14	26.19
2497	AMEX	PIN	Thu, Feb 1, 2018	27.28	27.28	26.96	27.01
2496	AMEX	PIN	Wed, Jan 31, 2018	27.62	27.63	27.38	27.47
2495	AMEX	PIN	Tue, Jan 30, 2018	27.51	27.56	27.40	27.41
2494	AMEX	PIN	Mon, Jan 29, 2018	27.72	27.77	27.68	27.70
2493	AMEX	PIN	Fri, Jan 26, 2018	27.76	27.86	27.73	27.85
2492	AMEX	PIN	Thu, Jan 25, 2018	27.75	27.87	27.65	27.71
2491	AMEX	PIN	Wed, Jan 24, 2018	27.84	27.95	27.76	27.81
2490	AMEX	PIN	Tue, Jan 23, 2018	27.71	27.81	27.67	27.80
2489	AMEX	PIN	Mon, Jan 22, 2018	27.38	27.54	27.38	27.54
2488	AMEX	PIN	Fri, Jan 19, 2018	27.25	27.37	27.18	27.37
2487	AMEX	PIN	Thu, Jan 18, 2018	27.13	27.18	27.02	27.03
2486	AMEX	PIN	Wed, Jan 17, 2018	27.36	27.48	27.29	27.44
2485	AMEX	PIN	Tue, Jan 16, 2018	26.97	27.08	26.85	26.87
2484	AMEX	PIN	Fri, Jan 12, 2018	27.13	27.30	27.13	27.28
2483	AMEX	PIN	Thu, Jan 11, 2018	27.06	27.23	27.06	27.20
2482	AMEX	PIN	Wed, Jan 10, 2018	26.93	26.98	26.85	26.97
2481	AMEX	PIN	Tue, Jan 9, 2018	27.02	27.04	26.92	26.99
2480	AMEX	PIN	Mon, Jan 8, 2018	27.00	27.08	26.97	27.05
2479	AMEX	PIN	Fri, Jan 5, 2018	26.83	27.04	26.83	27.03
2478	AMEX	PIN	Thu, Jan 4, 2018	26.69	26.77	26.60	26.74
2477	AMEX	PIN	Wed, Jan 3, 2018	26.45	26.59	26.45	26.59
2476	AMEX	PIN	Tue, Jan 2, 2018	26.46	26.49	26.37	26.46
2475	AMEX	PIN	Fri, Dec 29, 2017	26.50	26.50	26.38	26.40
2474	AMEX	PIN	Thu, Dec 28, 2017	26.25	26.26	26.18	26.23
2473	AMEX	PIN	Wed, Dec 27, 2017	26.26	26.26	26.15	26.26
2472	AMEX	PIN	Tue, Dec 26, 2017	26.29	26.38	26.28	26.35
2471	AMEX	PIN	Fri, Dec 22, 2017	26.16	26.25	26.07	26.21
2470	AMEX	PIN	Thu, Dec 21, 2017	26.10	26.10	26.06	26.07
2469	AMEX	PIN	Wed, Dec 20, 2017	26.04	26.07	25.99	26.02
2468	AMEX	PIN	Tue, Dec 19, 2017	25.97	25.97	25.86	25.88
2467	AMEX	PIN	Mon, Dec 18, 2017	25.77	25.82	25.77	25.79
2466	AMEX	PIN	Fri, Dec 15, 2017	25.80	25.80	25.66	25.69
2465	AMEX	PIN	Thu, Dec 14, 2017	25.57	25.66	25.44	25.46
2464	AMEX	PIN	Wed, Dec 13, 2017	25.34	25.45	25.26	25.37
2463	AMEX	PIN	Tue, Dec 12, 2017	25.27	25.31	25.16	25.30
2462	AMEX	PIN	Mon, Dec 11, 2017	25.49	25.56	25.48	25.54
2461	AMEX	PIN	Fri, Dec 8, 2017	25.47	25.47	25.37	25.42
2460	AMEX	PIN	Thu, Dec 7, 2017	25.03	25.17	25.03	25.12
2459	AMEX	PIN	Wed, Dec 6, 2017	24.79	24.85	24.69	24.78
2458	AMEX	PIN	Tue, Dec 5, 2017	24.99	25.04	24.94	24.94
2457	AMEX	PIN	Mon, Dec 4, 2017	25.08	25.08	24.88	24.88
2456	AMEX	PIN	Fri, Dec 1, 2017	24.93	24.94	24.79	24.82
2455	AMEX	PIN	Thu, Nov 30, 2017	25.24	25.28	25.18	25.23
2454	AMEX	PIN	Wed, Nov 29, 2017	25.53	25.53	25.39	25.40
2453	AMEX	PIN	Tue, Nov 28, 2017	25.61	25.66	25.57	25.60
2452	AMEX	PIN	Mon, Nov 27, 2017	25.67	25.67	25.53	25.56
2451	AMEX	PIN	Fri, Nov 24, 2017	25.56	25.65	25.56	25.63
2450	AMEX	PIN	Wed, Nov 22, 2017	25.41	25.45	25.34	25.41
2449	AMEX	PIN	Tue, Nov 21, 2017	25.36	25.48	25.36	25.43
2448	AMEX	PIN	Mon, Nov 20, 2017	25.11	25.20	25.11	25.20
2447	AMEX	PIN	Fri, Nov 17, 2017	25.11	25.22	25.09	25.19
2446	AMEX	PIN	Thu, Nov 16, 2017	24.89	25.06	24.87	24.97
2445	AMEX	PIN	Wed, Nov 15, 2017	24.58	24.62	24.46	24.49
2444	AMEX	PIN	Tue, Nov 14, 2017	24.78	24.78	24.72	24.77
2443	AMEX	PIN	Mon, Nov 13, 2017	24.82	24.91	24.81	24.91
2442	AMEX	PIN	Fri, Nov 10, 2017	25.22	25.22	25.12	25.20
2441	AMEX	PIN	Thu, Nov 9, 2017	25.30	25.35	25.21	25.32
2440	AMEX	PIN	Wed, Nov 8, 2017	25.38	25.47	25.34	25.41
2439	AMEX	PIN	Tue, Nov 7, 2017	25.46	25.58	25.31	25.43
2438	AMEX	PIN	Mon, Nov 6, 2017	25.98	26.02	25.97	25.98
2437	AMEX	PIN	Fri, Nov 3, 2017	26.03	26.05	25.82	25.96
2436	AMEX	PIN	Thu, Nov 2, 2017	26.01	26.01	25.94	26.01
2435	AMEX	PIN	Wed, Nov 1, 2017	25.90	26.00	25.86	25.95
2434	AMEX	PIN	Tue, Oct 31, 2017	25.52	25.65	25.52	25.65
2433	AMEX	PIN	Mon, Oct 30, 2017	25.51	25.56	25.44	25.50
2432	AMEX	PIN	Fri, Oct 27, 2017	25.35	25.57	25.32	25.55
2431	AMEX	PIN	Thu, Oct 26, 2017	25.47	25.55	25.36	25.40
2430	AMEX	PIN	Wed, Oct 25, 2017	25.25	25.29	25.09	25.22
2429	AMEX	PIN	Tue, Oct 24, 2017	25.07	25.22	25.07	25.18
2428	AMEX	PIN	Mon, Oct 23, 2017	25.07	25.08	25.00	25.00
2427	AMEX	PIN	Fri, Oct 20, 2017	24.90	24.98	24.89	24.93
2426	AMEX	PIN	Thu, Oct 19, 2017	24.88	24.91	24.80	24.88
2425	AMEX	PIN	Wed, Oct 18, 2017	25.00	25.06	24.98	25.02
2424	AMEX	PIN	Tue, Oct 17, 2017	25.04	25.09	24.97	25.08
2423	AMEX	PIN	Mon, Oct 16, 2017	25.20	25.22	25.13	25.15
2422	AMEX	PIN	Fri, Oct 13, 2017	24.91	25.06	24.91	24.99
2421	AMEX	PIN	Thu, Oct 12, 2017	24.68	24.73	24.66	24.66
2420	AMEX	PIN	Wed, Oct 11, 2017	24.45	24.45	24.36	24.43
2419	AMEX	PIN	Tue, Oct 10, 2017	24.46	24.52	24.44	24.50
2418	AMEX	PIN	Mon, Oct 9, 2017	24.27	24.27	24.19	24.22
2417	AMEX	PIN	Fri, Oct 6, 2017	24.15	24.25	24.03	24.20
2416	AMEX	PIN	Thu, Oct 5, 2017	24.09	24.14	24.06	24.10
2415	AMEX	PIN	Wed, Oct 4, 2017	24.02	24.07	23.99	24.04
2414	AMEX	PIN	Tue, Oct 3, 2017	23.77	23.84	23.74	23.80
2413	AMEX	PIN	Mon, Oct 2, 2017	23.64	23.70	23.59	23.63
2412	AMEX	PIN	Fri, Sep 29, 2017	23.62	23.70	23.59	23.67
2411	AMEX	PIN	Thu, Sep 28, 2017	23.41	23.51	23.39	23.45
2410	AMEX	PIN	Wed, Sep 27, 2017	23.38	23.46	23.31	23.44
2409	AMEX	PIN	Tue, Sep 26, 2017	23.79	23.86	23.76	23.82
2408	AMEX	PIN	Mon, Sep 25, 2017	23.97	23.97	23.63	23.72
2407	AMEX	PIN	Fri, Sep 22, 2017	24.23	24.24	24.18	24.21
2406	AMEX	PIN	Thu, Sep 21, 2017	24.64	24.64	24.56	24.61
2405	AMEX	PIN	Wed, Sep 20, 2017	24.99	24.99	24.66	24.80
2404	AMEX	PIN	Tue, Sep 19, 2017	25.05	25.12	25.02	25.11
2403	AMEX	PIN	Mon, Sep 18, 2017	25.10	25.16	25.05	25.10
2402	AMEX	PIN	Fri, Sep 15, 2017	25.04	25.09	25.01	25.06
2401	AMEX	PIN	Thu, Sep 14, 2017	24.91	25.00	24.89	24.95
2400	AMEX	PIN	Wed, Sep 13, 2017	25.01	25.06	24.88	24.92
2399	AMEX	PIN	Tue, Sep 12, 2017	24.97	25.09	24.97	25.05
2398	AMEX	PIN	Mon, Sep 11, 2017	24.86	24.96	24.83	24.93
2397	AMEX	PIN	Fri, Sep 8, 2017	24.83	24.83	24.66	24.69
2396	AMEX	PIN	Thu, Sep 7, 2017	24.89	24.89	24.80	24.82
2395	AMEX	PIN	Wed, Sep 6, 2017	24.77	24.79	24.73	24.75
2394	AMEX	PIN	Tue, Sep 5, 2017	24.83	24.83	24.61	24.67
2393	AMEX	PIN	Fri, Sep 1, 2017	24.90	24.96	24.90	24.95
2392	AMEX	PIN	Thu, Aug 31, 2017	24.62	24.71	24.60	24.65
2391	AMEX	PIN	Wed, Aug 30, 2017	24.58	24.59	24.53	24.53
2390	AMEX	PIN	Tue, Aug 29, 2017	24.36	24.49	24.30	24.48
2389	AMEX	PIN	Mon, Aug 28, 2017	24.77	24.77	24.70	24.75
2388	AMEX	PIN	Fri, Aug 25, 2017	24.51	24.58	24.50	24.55
2387	AMEX	PIN	Thu, Aug 24, 2017	24.46	24.48	24.39	24.42
2386	AMEX	PIN	Wed, Aug 23, 2017	24.27	24.37	24.27	24.35
2385	AMEX	PIN	Tue, Aug 22, 2017	24.09	24.20	24.07	24.16
2384	AMEX	PIN	Mon, Aug 21, 2017	24.05	24.09	24.01	24.06
2383	AMEX	PIN	Fri, Aug 18, 2017	24.36	24.42	24.28	24.34
2382	AMEX	PIN	Thu, Aug 17, 2017	24.55	24.57	24.34	24.36
2381	AMEX	PIN	Wed, Aug 16, 2017	24.37	24.49	24.37	24.46
2380	AMEX	PIN	Tue, Aug 15, 2017	24.22	24.22	24.11	24.20
2379	AMEX	PIN	Mon, Aug 14, 2017	24.28	24.31	24.22	24.23
2378	AMEX	PIN	Fri, Aug 11, 2017	23.89	23.98	23.89	23.93
2377	AMEX	PIN	Thu, Aug 10, 2017	24.29	24.29	23.87	23.89
2376	AMEX	PIN	Wed, Aug 9, 2017	24.53	24.56	24.49	24.52
2375	AMEX	PIN	Tue, Aug 8, 2017	24.93	24.95	24.84	24.87
2374	AMEX	PIN	Mon, Aug 7, 2017	25.08	25.13	25.05	25.07
2373	AMEX	PIN	Fri, Aug 4, 2017	25.10	25.15	25.05	25.09
2372	AMEX	PIN	Thu, Aug 3, 2017	24.86	24.92	24.83	24.89
2371	AMEX	PIN	Wed, Aug 2, 2017	24.90	24.94	24.88	24.94
2370	AMEX	PIN	Tue, Aug 1, 2017	24.86	24.90	24.79	24.90
2369	AMEX	PIN	Mon, Jul 31, 2017	24.73	24.74	24.68	24.72
2368	AMEX	PIN	Fri, Jul 28, 2017	24.66	24.66	24.58	24.60
2367	AMEX	PIN	Thu, Jul 27, 2017	24.59	24.63	24.42	24.49
2366	AMEX	PIN	Wed, Jul 26, 2017	24.66	24.79	24.65	24.79
2365	AMEX	PIN	Tue, Jul 25, 2017	24.57	24.57	24.51	24.51
2364	AMEX	PIN	Mon, Jul 24, 2017	24.46	24.55	24.41	24.55
2363	AMEX	PIN	Fri, Jul 21, 2017	24.33	24.35	24.31	24.35
2362	AMEX	PIN	Thu, Jul 20, 2017	24.30	24.30	24.22	24.25
2361	AMEX	PIN	Wed, Jul 19, 2017	24.37	24.37	24.30	24.35
2360	AMEX	PIN	Tue, Jul 18, 2017	24.11	24.15	24.08	24.15
2359	AMEX	PIN	Mon, Jul 17, 2017	24.17	24.19	24.12	24.14
2358	AMEX	PIN	Fri, Jul 14, 2017	24.08	24.18	24.08	24.13
2357	AMEX	PIN	Thu, Jul 13, 2017	23.95	23.98	23.91	23.94
2356	AMEX	PIN	Wed, Jul 12, 2017	23.90	23.98	23.89	23.96
2355	AMEX	PIN	Tue, Jul 11, 2017	23.64	23.68	23.57	23.65
2354	AMEX	PIN	Mon, Jul 10, 2017	23.52	23.70	23.52	23.64
2353	AMEX	PIN	Fri, Jul 7, 2017	23.27	23.28	23.18	23.22
2352	AMEX	PIN	Thu, Jul 6, 2017	23.14	23.17	23.06	23.08
2351	AMEX	PIN	Wed, Jul 5, 2017	23.08	23.24	23.08	23.21
2350	AMEX	PIN	Mon, Jul 3, 2017	23.00	23.06	22.94	23.03
2349	AMEX	PIN	Fri, Jun 30, 2017	22.90	22.90	22.78	22.80
2348	AMEX	PIN	Thu, Jun 29, 2017	22.78	22.78	22.54	22.67
2347	AMEX	PIN	Wed, Jun 28, 2017	22.82	22.88	22.77	22.85
2346	AMEX	PIN	Tue, Jun 27, 2017	22.81	22.85	22.69	22.73
2345	AMEX	PIN	Mon, Jun 26, 2017	23.06	23.10	23.03	23.06
2344	AMEX	PIN	Fri, Jun 23, 2017	22.95	23.01	22.93	22.97
2343	AMEX	PIN	Thu, Jun 22, 2017	23.01	23.06	22.98	22.98
2342	AMEX	PIN	Wed, Jun 21, 2017	23.19	23.19	23.06	23.10
2341	AMEX	PIN	Tue, Jun 20, 2017	23.15	23.15	23.02	23.04
2340	AMEX	PIN	Mon, Jun 19, 2017	23.11	23.16	23.04	23.11
2339	AMEX	PIN	Fri, Jun 16, 2017	22.99	23.06	22.92	23.04
2338	AMEX	PIN	Thu, Jun 15, 2017	23.14	23.19	23.08	23.03
2337	AMEX	PIN	Wed, Jun 14, 2017	23.45	23.51	23.35	23.41
2336	AMEX	PIN	Tue, Jun 13, 2017	23.23	23.30	23.23	23.28
2335	AMEX	PIN	Mon, Jun 12, 2017	23.24	23.25	23.18	23.22
2334	AMEX	PIN	Fri, Jun 9, 2017	23.38	23.39	23.16	23.23
2333	AMEX	PIN	Thu, Jun 8, 2017	23.38	23.39	23.33	23.37
2332	AMEX	PIN	Wed, Jun 7, 2017	23.35	23.40	23.29	23.37
2331	AMEX	PIN	Tue, Jun 6, 2017	23.25	23.32	23.25	23.30
2330	AMEX	PIN	Mon, Jun 5, 2017	23.35	23.36	23.32	23.34
2329	AMEX	PIN	Fri, Jun 2, 2017	23.33	23.38	23.28	23.38
2328	AMEX	PIN	Thu, Jun 1, 2017	23.15	23.29	23.11	23.29
2327	AMEX	PIN	Wed, May 31, 2017	23.14	23.17	23.10	23.15
2326	AMEX	PIN	Tue, May 30, 2017	23.13	23.20	23.10	23.18
2325	AMEX	PIN	Fri, May 26, 2017	23.12	23.14	23.07	23.09
2324	AMEX	PIN	Thu, May 25, 2017	22.87	22.98	22.84	22.91
2323	AMEX	PIN	Wed, May 24, 2017	22.63	22.70	22.58	22.68
2322	AMEX	PIN	Tue, May 23, 2017	22.71	22.73	22.61	22.67
2321	AMEX	PIN	Mon, May 22, 2017	22.97	23.01	22.94	23.00
2320	AMEX	PIN	Fri, May 19, 2017	23.16	23.19	23.07	23.15
2319	AMEX	PIN	Thu, May 18, 2017	22.96	23.08	22.81	23.02
2318	AMEX	PIN	Wed, May 17, 2017	23.48	23.49	23.30	23.31
2317	AMEX	PIN	Tue, May 16, 2017	23.56	23.66	23.56	23.64
2316	AMEX	PIN	Mon, May 15, 2017	23.47	23.56	23.44	23.54
2315	AMEX	PIN	Fri, May 12, 2017	23.31	23.40	23.31	23.38
2314	AMEX	PIN	Thu, May 11, 2017	23.28	23.32	23.18	23.31
2313	AMEX	PIN	Wed, May 10, 2017	23.26	23.35	23.24	23.33
2312	AMEX	PIN	Tue, May 9, 2017	23.01	23.08	23.00	23.04
2311	AMEX	PIN	Mon, May 8, 2017	23.03	23.04	22.93	22.97
2310	AMEX	PIN	Fri, May 5, 2017	22.96	23.01	22.84	22.98
2309	AMEX	PIN	Thu, May 4, 2017	23.11	23.12	23.04	23.06
2308	AMEX	PIN	Wed, May 3, 2017	23.18	23.18	23.10	23.13
2307	AMEX	PIN	Tue, May 2, 2017	23.18	23.27	23.16	23.27
2306	AMEX	PIN	Mon, May 1, 2017	23.23	23.24	23.17	23.17
2305	AMEX	PIN	Fri, Apr 28, 2017	23.10	23.18	23.07	23.17
2304	AMEX	PIN	Thu, Apr 27, 2017	23.19	23.19	23.11	23.15
2303	AMEX	PIN	Wed, Apr 26, 2017	23.20	23.26	23.15	23.22
2302	AMEX	PIN	Tue, Apr 25, 2017	23.15	23.23	23.13	23.21
2301	AMEX	PIN	Mon, Apr 24, 2017	22.93	22.94	22.90	22.92
2300	AMEX	PIN	Fri, Apr 21, 2017	22.66	22.66	22.58	22.62
2299	AMEX	PIN	Thu, Apr 20, 2017	22.78	22.78	22.71	22.72
2298	AMEX	PIN	Wed, Apr 19, 2017	22.71	22.74	22.59	22.63
2297	AMEX	PIN	Tue, Apr 18, 2017	22.72	22.74	22.63	22.69
2296	AMEX	PIN	Mon, Apr 17, 2017	22.93	22.99	22.84	22.96
2295	AMEX	PIN	Thu, Apr 13, 2017	23.01	23.03	22.86	22.88
2294	AMEX	PIN	Wed, Apr 12, 2017	22.94	22.99	22.85	22.97
2293	AMEX	PIN	Tue, Apr 11, 2017	23.08	23.14	22.94	23.03
2292	AMEX	PIN	Mon, Apr 10, 2017	23.08	23.08	22.97	23.01
2291	AMEX	PIN	Fri, Apr 7, 2017	23.20	23.22	23.13	23.17
2290	AMEX	PIN	Thu, Apr 6, 2017	23.12	23.20	23.12	23.14
2289	AMEX	PIN	Wed, Apr 5, 2017	23.01	23.07	22.91	22.92
2288	AMEX	PIN	Tue, Apr 4, 2017	22.90	22.96	22.86	22.96
2287	AMEX	PIN	Mon, Apr 3, 2017	22.90	23.00	22.86	22.99
2286	AMEX	PIN	Fri, Mar 31, 2017	22.78	22.88	22.76	22.82
2285	AMEX	PIN	Thu, Mar 30, 2017	22.66	22.74	22.63	22.74
2284	AMEX	PIN	Wed, Mar 29, 2017	22.59	22.77	22.59	22.77
2283	AMEX	PIN	Tue, Mar 28, 2017	22.50	22.63	22.50	22.59
2282	AMEX	PIN	Mon, Mar 27, 2017	22.41	22.51	22.36	22.48
2281	AMEX	PIN	Fri, Mar 24, 2017	22.42	22.52	22.42	22.49
2280	AMEX	PIN	Thu, Mar 23, 2017	22.38	22.52	22.37	22.42
2279	AMEX	PIN	Wed, Mar 22, 2017	22.21	22.34	22.19	22.33
2278	AMEX	PIN	Tue, Mar 21, 2017	22.43	22.49	22.21	22.24
2277	AMEX	PIN	Mon, Mar 20, 2017	22.44	22.59	22.44	22.58
2276	AMEX	PIN	Fri, Mar 17, 2017	22.59	22.61	22.49	22.52
2275	AMEX	PIN	Thu, Mar 16, 2017	22.71	22.79	22.70	22.66
2274	AMEX	PIN	Wed, Mar 15, 2017	22.44	22.78	22.38	22.73
2273	AMEX	PIN	Tue, Mar 14, 2017	22.38	22.44	22.34	22.40
2272	AMEX	PIN	Mon, Mar 13, 2017	22.43	22.49	22.36	22.44
2271	AMEX	PIN	Fri, Mar 10, 2017	21.77	21.88	21.75	21.87
2270	AMEX	PIN	Thu, Mar 9, 2017	21.68	21.79	21.68	21.74
2269	AMEX	PIN	Wed, Mar 8, 2017	21.73	21.73	21.64	21.67
2268	AMEX	PIN	Tue, Mar 7, 2017	21.88	21.90	21.84	21.88
2267	AMEX	PIN	Mon, Mar 6, 2017	21.90	21.93	21.84	21.91
2266	AMEX	PIN	Fri, Mar 3, 2017	21.78	21.85	21.73	21.80
2265	AMEX	PIN	Thu, Mar 2, 2017	21.67	21.67	21.61	21.63
2264	AMEX	PIN	Wed, Mar 1, 2017	21.78	22.01	21.78	21.99
2263	AMEX	PIN	Tue, Feb 28, 2017	21.75	21.80	21.61	21.63
2262	AMEX	PIN	Mon, Feb 27, 2017	21.70	21.74	21.66	21.68
2261	AMEX	PIN	Fri, Feb 24, 2017	21.62	21.64	21.58	21.62
2260	AMEX	PIN	Thu, Feb 23, 2017	21.75	21.77	21.70	21.73
2259	AMEX	PIN	Wed, Feb 22, 2017	21.57	21.62	21.52	21.62
2258	AMEX	PIN	Tue, Feb 21, 2017	21.40	21.50	21.40	21.47
2257	AMEX	PIN	Fri, Feb 17, 2017	21.13	21.18	21.10	21.17
2256	AMEX	PIN	Thu, Feb 16, 2017	21.20	21.20	21.10	21.11
2255	AMEX	PIN	Wed, Feb 15, 2017	20.93	21.00	20.90	21.00
2254	AMEX	PIN	Tue, Feb 14, 2017	21.13	21.19	21.03	21.18
2253	AMEX	PIN	Mon, Feb 13, 2017	21.17	21.22	21.13	21.22
2252	AMEX	PIN	Fri, Feb 10, 2017	21.20	21.25	21.16	21.25
2251	AMEX	PIN	Thu, Feb 9, 2017	21.21	21.25	21.19	21.22
2250	AMEX	PIN	Wed, Feb 8, 2017	21.06	21.16	21.03	21.14
2249	AMEX	PIN	Tue, Feb 7, 2017	20.96	20.96	20.91	20.96
2248	AMEX	PIN	Mon, Feb 6, 2017	21.04	21.08	21.02	21.05
2247	AMEX	PIN	Fri, Feb 3, 2017	20.97	21.05	20.95	21.02
2246	AMEX	PIN	Thu, Feb 2, 2017	20.92	20.95	20.85	20.87
2245	AMEX	PIN	Wed, Feb 1, 2017	20.74	20.76	20.58	20.63
2244	AMEX	PIN	Tue, Jan 31, 2017	20.39	20.52	20.39	20.52
2243	AMEX	PIN	Mon, Jan 30, 2017	20.52	20.55	20.43	20.54
2242	AMEX	PIN	Fri, Jan 27, 2017	20.44	20.49	20.39	20.46
2241	AMEX	PIN	Thu, Jan 26, 2017	20.45	20.45	20.34	20.41
2240	AMEX	PIN	Wed, Jan 25, 2017	20.35	20.46	20.32	20.45
2239	AMEX	PIN	Tue, Jan 24, 2017	20.14	20.24	20.14	20.18
2238	AMEX	PIN	Mon, Jan 23, 2017	19.96	20.02	19.92	19.99
2237	AMEX	PIN	Fri, Jan 20, 2017	19.79	19.85	19.77	19.80
2236	AMEX	PIN	Thu, Jan 19, 2017	20.01	20.03	19.92	19.97
2235	AMEX	PIN	Wed, Jan 18, 2017	19.99	20.01	19.92	19.95
2234	AMEX	PIN	Tue, Jan 17, 2017	19.96	20.01	19.89	19.93
2233	AMEX	PIN	Fri, Jan 13, 2017	19.97	20.05	19.95	20.03
2232	AMEX	PIN	Thu, Jan 12, 2017	20.07	20.11	20.01	20.11
2231	AMEX	PIN	Wed, Jan 11, 2017	19.87	20.01	19.82	19.97
2230	AMEX	PIN	Tue, Jan 10, 2017	19.71	19.79	19.71	19.71
2229	AMEX	PIN	Mon, Jan 9, 2017	19.66	19.69	19.63	19.64
2228	AMEX	PIN	Fri, Jan 6, 2017	19.70	19.74	19.68	19.73
2227	AMEX	PIN	Thu, Jan 5, 2017	19.82	19.92	19.82	19.90
2226	AMEX	PIN	Wed, Jan 4, 2017	19.56	19.63	19.56	19.61
2225	AMEX	PIN	Tue, Jan 3, 2017	19.44	19.53	19.38	19.46
2224	AMEX	PIN	Fri, Dec 30, 2016	19.46	19.46	19.28	19.28
2223	AMEX	PIN	Thu, Dec 29, 2016	19.14	19.30	19.14	19.26
2222	AMEX	PIN	Wed, Dec 28, 2016	18.99	19.03	18.91	18.91
2221	AMEX	PIN	Tue, Dec 27, 2016	19.08	19.08	19.03	19.05
2220	AMEX	PIN	Fri, Dec 23, 2016	18.97	19.03	18.97	19.01
2219	AMEX	PIN	Thu, Dec 22, 2016	18.90	19.00	18.87	18.94
2218	AMEX	PIN	Wed, Dec 21, 2016	19.25	19.30	19.21	19.21
2217	AMEX	PIN	Tue, Dec 20, 2016	19.25	19.31	19.24	19.29
2216	AMEX	PIN	Mon, Dec 19, 2016	19.46	19.48	19.35	19.35
2215	AMEX	PIN	Fri, Dec 16, 2016	19.56	19.57	19.45	19.47
2214	AMEX	PIN	Thu, Dec 15, 2016	19.60	19.62	19.52	19.58
2213	AMEX	PIN	Wed, Dec 14, 2016	19.68	19.83	19.35	19.38
2212	AMEX	PIN	Tue, Dec 13, 2016	19.82	19.89	19.76	19.88
2211	AMEX	PIN	Mon, Dec 12, 2016	19.76	19.83	19.72	19.72
2210	AMEX	PIN	Fri, Dec 9, 2016	19.90	19.95	19.88	19.88
2209	AMEX	PIN	Thu, Dec 8, 2016	19.99	20.01	19.93	19.96
2208	AMEX	PIN	Wed, Dec 7, 2016	19.59	19.78	19.59	19.75
2207	AMEX	PIN	Tue, Dec 6, 2016	19.61	19.64	19.54	19.63
2206	AMEX	PIN	Mon, Dec 5, 2016	19.34	19.45	19.33	19.42
2205	AMEX	PIN	Fri, Dec 2, 2016	19.25	19.35	19.20	19.20
2204	AMEX	PIN	Thu, Dec 1, 2016	19.41	19.41	19.28	19.30
2203	AMEX	PIN	Wed, Nov 30, 2016	19.51	19.51	19.42	19.47
2202	AMEX	PIN	Tue, Nov 29, 2016	19.20	19.33	19.20	19.31
2201	AMEX	PIN	Mon, Nov 28, 2016	19.19	19.25	19.18	19.24
2200	AMEX	PIN	Fri, Nov 25, 2016	19.16	19.16	19.04	19.13
2199	AMEX	PIN	Wed, Nov 23, 2016	18.68	18.72	18.61	18.66
2198	AMEX	PIN	Tue, Nov 22, 2016	18.81	18.84	18.70	18.80
2197	AMEX	PIN	Mon, Nov 21, 2016	18.68	18.71	18.64	18.64
2196	AMEX	PIN	Fri, Nov 18, 2016	18.91	18.97	18.81	18.83
2195	AMEX	PIN	Thu, Nov 17, 2016	18.87	18.97	18.85	18.85
2194	AMEX	PIN	Wed, Nov 16, 2016	18.92	18.93	18.78	18.83
2193	AMEX	PIN	Tue, Nov 15, 2016	18.97	19.18	18.96	19.17
2192	AMEX	PIN	Mon, Nov 14, 2016	19.13	19.13	18.93	19.06
2191	AMEX	PIN	Fri, Nov 11, 2016	19.39	19.39	18.98	19.03
2190	AMEX	PIN	Thu, Nov 10, 2016	19.98	20.01	19.59	19.79
2189	AMEX	PIN	Wed, Nov 9, 2016	20.04	20.10	19.80	20.09
2188	AMEX	PIN	Tue, Nov 8, 2016	20.28	20.36	19.95	19.95
2187	AMEX	PIN	Mon, Nov 7, 2016	20.27	20.46	20.19	20.45
2186	AMEX	PIN	Fri, Nov 4, 2016	20.09	20.09	19.88	19.90
2185	AMEX	PIN	Thu, Nov 3, 2016	20.33	20.38	20.21	20.28
2184	AMEX	PIN	Wed, Nov 2, 2016	20.56	20.59	20.36	20.39
2183	AMEX	PIN	Tue, Nov 1, 2016	20.86	20.86	20.64	20.76
2182	AMEX	PIN	Mon, Oct 31, 2016	20.73	20.77	20.66	20.77
2181	AMEX	PIN	Fri, Oct 28, 2016	20.73	20.79	20.60	20.69
2180	AMEX	PIN	Thu, Oct 27, 2016	20.82	20.82	20.54	20.54
2179	AMEX	PIN	Wed, Oct 26, 2016	20.74	20.82	20.70	20.73
2178	AMEX	PIN	Tue, Oct 25, 2016	20.92	21.01	20.88	20.88
2177	AMEX	PIN	Mon, Oct 24, 2016	21.00	21.04	20.94	21.03
2176	AMEX	PIN	Fri, Oct 21, 2016	20.86	20.95	20.86	20.90
2175	AMEX	PIN	Thu, Oct 20, 2016	20.99	21.09	20.97	20.99
2174	AMEX	PIN	Wed, Oct 19, 2016	21.04	21.10	20.98	21.07
2173	AMEX	PIN	Tue, Oct 18, 2016	20.95	21.00	20.87	20.99
2172	AMEX	PIN	Mon, Oct 17, 2016	20.65	20.66	20.59	20.63
2171	AMEX	PIN	Fri, Oct 14, 2016	20.83	20.88	20.73	20.77
2170	AMEX	PIN	Thu, Oct 13, 2016	20.62	20.77	20.52	20.71
2169	AMEX	PIN	Wed, Oct 12, 2016	20.84	20.95	20.84	20.90
2168	AMEX	PIN	Tue, Oct 11, 2016	20.97	20.97	20.84	20.95
2167	AMEX	PIN	Mon, Oct 10, 2016	21.14	21.20	21.12	21.18
2166	AMEX	PIN	Fri, Oct 7, 2016	21.12	21.14	20.96	21.09
2165	AMEX	PIN	Thu, Oct 6, 2016	21.04	21.18	21.02	21.11
2164	AMEX	PIN	Wed, Oct 5, 2016	21.11	21.19	21.09	21.18
2163	AMEX	PIN	Tue, Oct 4, 2016	21.24	21.25	21.02	21.05
2162	AMEX	PIN	Mon, Oct 3, 2016	21.00	21.16	20.93	21.14
2161	AMEX	PIN	Fri, Sep 30, 2016	20.64	20.76	20.62	20.73
2160	AMEX	PIN	Thu, Sep 29, 2016	20.52	20.54	20.27	20.27
2159	AMEX	PIN	Wed, Sep 28, 2016	21.01	21.18	20.91	21.17
2158	AMEX	PIN	Tue, Sep 27, 2016	20.83	20.95	20.78	20.95
2157	AMEX	PIN	Mon, Sep 26, 2016	20.80	20.84	20.72	20.72
2156	AMEX	PIN	Fri, Sep 23, 2016	20.97	21.04	20.91	20.91
2155	AMEX	PIN	Thu, Sep 22, 2016	21.07	21.19	21.07	21.17
2154	AMEX	PIN	Wed, Sep 21, 2016	20.77	21.07	20.64	21.07
2153	AMEX	PIN	Tue, Sep 20, 2016	20.65	20.75	20.64	20.64
2152	AMEX	PIN	Mon, Sep 19, 2016	20.74	20.77	20.62	20.68
2151	AMEX	PIN	Fri, Sep 16, 2016	20.57	20.62	20.48	20.57
2150	AMEX	PIN	Thu, Sep 15, 2016	20.66	20.82	20.57	20.71
2149	AMEX	PIN	Wed, Sep 14, 2016	20.53	20.68	20.53	20.56
2148	AMEX	PIN	Tue, Sep 13, 2016	20.59	20.66	20.35	20.40
2147	AMEX	PIN	Mon, Sep 12, 2016	20.61	20.86	20.53	20.86
2146	AMEX	PIN	Fri, Sep 9, 2016	20.87	20.90	20.52	20.54
2145	AMEX	PIN	Thu, Sep 8, 2016	21.09	21.14	21.01	21.05
2144	AMEX	PIN	Wed, Sep 7, 2016	21.13	21.18	21.09	21.11
2143	AMEX	PIN	Tue, Sep 6, 2016	21.06	21.25	21.06	21.24
2142	AMEX	PIN	Fri, Sep 2, 2016	20.86	20.98	20.86	20.98
2141	AMEX	PIN	Thu, Sep 1, 2016	20.62	20.73	20.56	20.73
2140	AMEX	PIN	Wed, Aug 31, 2016	20.70	20.77	20.64	20.67
2139	AMEX	PIN	Tue, Aug 30, 2016	20.83	20.84	20.68	20.70
2138	AMEX	PIN	Mon, Aug 29, 2016	20.45	20.60	20.45	20.60
2137	AMEX	PIN	Fri, Aug 26, 2016	20.50	20.60	20.21	20.31
2136	AMEX	PIN	Thu, Aug 25, 2016	20.46	20.51	20.44	20.47
2135	AMEX	PIN	Wed, Aug 24, 2016	20.54	20.67	20.53	20.65
2134	AMEX	PIN	Tue, Aug 23, 2016	20.53	20.54	20.41	20.42
2133	AMEX	PIN	Mon, Aug 22, 2016	20.46	20.46	20.35	20.37
2132	AMEX	PIN	Fri, Aug 19, 2016	20.61	20.68	20.54	20.65
2131	AMEX	PIN	Thu, Aug 18, 2016	20.71	20.74	20.61	20.74
2130	AMEX	PIN	Wed, Aug 17, 2016	20.58	20.62	20.42	20.56
2129	AMEX	PIN	Tue, Aug 16, 2016	20.66	20.66	20.56	20.56
2128	AMEX	PIN	Mon, Aug 15, 2016	20.77	20.84	20.77	20.82
2127	AMEX	PIN	Fri, Aug 12, 2016	20.78	20.78	20.69	20.74
2126	AMEX	PIN	Thu, Aug 11, 2016	20.61	20.76	20.57	20.74
2125	AMEX	PIN	Wed, Aug 10, 2016	20.62	20.62	20.43	20.45
2124	AMEX	PIN	Tue, Aug 9, 2016	20.83	20.84	20.77	20.79
2123	AMEX	PIN	Mon, Aug 8, 2016	20.85	20.87	20.81	20.81
2122	AMEX	PIN	Fri, Aug 5, 2016	20.71	20.87	20.71	20.86
2121	AMEX	PIN	Thu, Aug 4, 2016	20.47	20.59	20.47	20.48
2120	AMEX	PIN	Wed, Aug 3, 2016	20.37	20.57	20.33	20.54
2119	AMEX	PIN	Tue, Aug 2, 2016	20.69	20.69	20.46	20.55
2118	AMEX	PIN	Mon, Aug 1, 2016	20.67	20.72	20.56	20.56
2117	AMEX	PIN	Fri, Jul 29, 2016	20.65	20.72	20.55	20.72
2116	AMEX	PIN	Thu, Jul 28, 2016	20.52	20.65	20.52	20.64
2115	AMEX	PIN	Wed, Jul 27, 2016	20.43	20.58	20.37	20.52
2114	AMEX	PIN	Tue, Jul 26, 2016	20.34	20.38	20.25	20.31
2113	AMEX	PIN	Mon, Jul 25, 2016	20.46	20.46	20.29	20.36
2112	AMEX	PIN	Fri, Jul 22, 2016	20.28	20.32	20.18	20.31
2111	AMEX	PIN	Thu, Jul 21, 2016	20.21	20.21	20.06	20.08
2110	AMEX	PIN	Wed, Jul 20, 2016	20.20	20.24	20.13	20.24
2109	AMEX	PIN	Tue, Jul 19, 2016	20.07	20.13	20.07	20.09
2108	AMEX	PIN	Mon, Jul 18, 2016	20.04	20.11	19.97	20.10
2107	AMEX	PIN	Fri, Jul 15, 2016	20.37	20.37	20.22	20.25
2106	AMEX	PIN	Thu, Jul 14, 2016	20.42	20.51	20.34	20.46
2105	AMEX	PIN	Wed, Jul 13, 2016	20.37	20.37	20.22	20.29
2104	AMEX	PIN	Tue, Jul 12, 2016	20.31	20.38	20.24	20.36
2103	AMEX	PIN	Mon, Jul 11, 2016	20.20	20.21	20.12	20.16
2102	AMEX	PIN	Fri, Jul 8, 2016	19.82	19.98	19.76	19.98
2101	AMEX	PIN	Thu, Jul 7, 2016	19.77	19.77	19.59	19.62
2100	AMEX	PIN	Wed, Jul 6, 2016	19.56	19.69	19.48	19.69
2099	AMEX	PIN	Tue, Jul 5, 2016	19.80	19.80	19.58	19.59
2098	AMEX	PIN	Fri, Jul 1, 2016	19.73	19.83	19.66	19.80
2097	AMEX	PIN	Thu, Jun 30, 2016	19.46	19.55	19.36	19.55
2096	AMEX	PIN	Wed, Jun 29, 2016	19.37	19.50	19.30	19.50
2095	AMEX	PIN	Tue, Jun 28, 2016	18.99	19.12	18.93	19.12
2094	AMEX	PIN	Mon, Jun 27, 2016	18.71	18.75	18.53	18.67
2093	AMEX	PIN	Fri, Jun 24, 2016	18.81	19.06	18.62	18.64
2092	AMEX	PIN	Thu, Jun 23, 2016	19.50	19.64	19.36	19.64
2091	AMEX	PIN	Wed, Jun 22, 2016	19.37	19.37	19.19	19.20
2090	AMEX	PIN	Tue, Jun 21, 2016	19.30	19.32	19.15	19.24
2089	AMEX	PIN	Mon, Jun 20, 2016	19.34	19.38	19.27	19.29
2088	AMEX	PIN	Fri, Jun 17, 2016	19.24	19.25	19.12	19.25
2087	AMEX	PIN	Thu, Jun 16, 2016	19.17	19.27	19.02	19.16
2086	AMEX	PIN	Wed, Jun 15, 2016	19.39	19.49	19.29	19.39
2085	AMEX	PIN	Tue, Jun 14, 2016	19.13	19.13	18.96	19.04
2084	AMEX	PIN	Mon, Jun 13, 2016	19.08	19.18	19.01	19.01
2083	AMEX	PIN	Fri, Jun 10, 2016	19.39	19.39	19.18	19.20
2082	AMEX	PIN	Thu, Jun 9, 2016	19.37	19.52	19.37	19.48
2081	AMEX	PIN	Wed, Jun 8, 2016	19.65	19.74	19.61	19.72
2080	AMEX	PIN	Tue, Jun 7, 2016	19.44	19.63	19.44	19.61
2079	AMEX	PIN	Mon, Jun 6, 2016	19.43	19.52	19.37	19.46
2078	AMEX	PIN	Fri, Jun 3, 2016	19.41	19.54	19.38	19.53
2077	AMEX	PIN	Thu, Jun 2, 2016	19.23	19.42	19.20	19.40
2076	AMEX	PIN	Wed, Jun 1, 2016	19.24	19.24	19.10	19.19
2075	AMEX	PIN	Tue, May 31, 2016	19.32	19.32	19.15	19.17
2074	AMEX	PIN	Fri, May 27, 2016	19.30	19.36	19.28	19.33
2073	AMEX	PIN	Thu, May 26, 2016	19.00	19.09	19.00	19.08
2072	AMEX	PIN	Wed, May 25, 2016	18.69	18.85	18.69	18.82
2071	AMEX	PIN	Tue, May 24, 2016	18.36	18.43	18.30	18.42
2070	AMEX	PIN	Mon, May 23, 2016	18.27	18.35	18.26	18.27
2069	AMEX	PIN	Fri, May 20, 2016	18.44	18.50	18.41	18.46
2068	AMEX	PIN	Thu, May 19, 2016	18.42	18.43	18.32	18.40
2067	AMEX	PIN	Wed, May 18, 2016	18.81	18.93	18.64	18.68
2066	AMEX	PIN	Tue, May 17, 2016	18.92	18.94	18.77	18.79
2065	AMEX	PIN	Mon, May 16, 2016	18.89	18.95	18.88	18.92
2064	AMEX	PIN	Fri, May 13, 2016	18.92	18.92	18.61	18.61
2063	AMEX	PIN	Thu, May 12, 2016	19.08	19.08	18.91	18.97
2062	AMEX	PIN	Wed, May 11, 2016	19.03	19.05	18.91	18.92
2061	AMEX	PIN	Tue, May 10, 2016	19.09	19.11	19.02	19.11
2060	AMEX	PIN	Mon, May 9, 2016	19.01	19.04	18.92	18.94
2059	AMEX	PIN	Fri, May 6, 2016	18.88	18.92	18.81	18.90
2058	AMEX	PIN	Thu, May 5, 2016	18.79	18.86	18.76	18.82
2057	AMEX	PIN	Wed, May 4, 2016	18.89	18.89	18.66	18.67
2056	AMEX	PIN	Tue, May 3, 2016	18.96	52.79	18.77	52.79
2055	AMEX	PIN	Mon, May 2, 2016	19.20	19.20	19.10	19.18
2054	AMEX	PIN	Fri, Apr 29, 2016	19.10	19.23	19.06	19.18
2053	AMEX	PIN	Thu, Apr 28, 2016	19.28	19.37	19.17	19.17
2052	AMEX	PIN	Wed, Apr 27, 2016	19.56	19.74	19.48	19.71
2051	AMEX	PIN	Tue, Apr 26, 2016	19.47	19.56	19.43	19.56
2050	AMEX	PIN	Mon, Apr 25, 2016	19.23	19.25	19.13	19.13
2049	AMEX	PIN	Fri, Apr 22, 2016	19.35	19.44	19.32	19.33
2048	AMEX	PIN	Thu, Apr 21, 2016	19.47	19.47	19.33	19.33
2047	AMEX	PIN	Wed, Apr 20, 2016	19.52	19.66	19.51	19.51
2046	AMEX	PIN	Tue, Apr 19, 2016	19.73	19.83	19.68	19.80
2045	AMEX	PIN	Mon, Apr 18, 2016	19.43	19.54	19.38	19.54
2044	AMEX	PIN	Fri, Apr 15, 2016	19.41	19.46	19.36	19.42
2043	AMEX	PIN	Thu, Apr 14, 2016	19.40	19.42	19.33	19.41
2042	AMEX	PIN	Wed, Apr 13, 2016	19.29	19.40	19.26	19.39
2041	AMEX	PIN	Tue, Apr 12, 2016	18.99	19.20	18.96	19.13
2040	AMEX	PIN	Mon, Apr 11, 2016	18.86	18.95	18.86	18.91
2039	AMEX	PIN	Fri, Apr 8, 2016	18.66	18.66	18.51	18.55
2038	AMEX	PIN	Thu, Apr 7, 2016	18.64	18.64	18.38	18.39
2037	AMEX	PIN	Wed, Apr 6, 2016	18.67	18.89	18.61	18.88
2036	AMEX	PIN	Tue, Apr 5, 2016	19.01	19.01	19.01	18.62
2035	AMEX	PIN	Mon, Apr 4, 2016	19.15	19.18	19.01	19.01
2034	AMEX	PIN	Fri, Apr 1, 2016	18.81	19.13	18.76	19.08
2033	AMEX	PIN	Thu, Mar 31, 2016	19.19	19.26	19.15	19.21
2032	AMEX	PIN	Wed, Mar 30, 2016	19.11	19.24	19.11	19.19
2031	AMEX	PIN	Tue, Mar 29, 2016	18.72	19.00	18.68	18.99
2030	AMEX	PIN	Mon, Mar 28, 2016	18.80	18.82	18.71	18.73
2029	AMEX	PIN	Thu, Mar 24, 2016	18.87	18.87	18.87	18.84
2028	AMEX	PIN	Wed, Mar 23, 2016	18.95	18.98	18.82	18.87
2027	AMEX	PIN	Tue, Mar 22, 2016	18.87	19.01	18.87	18.89
2026	AMEX	PIN	Mon, Mar 21, 2016	18.94	19.05	18.92	19.03
2025	AMEX	PIN	Fri, Mar 18, 2016	18.75	18.83	18.71	18.80
2024	AMEX	PIN	Thu, Mar 17, 2016	18.53	18.75	18.53	18.62
2023	AMEX	PIN	Wed, Mar 16, 2016	18.28	18.73	18.26	18.71
2022	AMEX	PIN	Tue, Mar 15, 2016	18.52	18.52	18.52	18.27
2021	AMEX	PIN	Mon, Mar 14, 2016	18.52	18.59	18.48	18.52
2020	AMEX	PIN	Fri, Mar 11, 2016	18.38	18.38	18.38	18.67
2019	AMEX	PIN	Thu, Mar 10, 2016	18.52	18.56	18.26	18.38
2018	AMEX	PIN	Wed, Mar 9, 2016	18.28	18.28	18.28	18.57
2017	AMEX	PIN	Tue, Mar 8, 2016	18.41	18.43	18.27	18.28
2016	AMEX	PIN	Mon, Mar 7, 2016	18.53	18.77	18.53	18.64
2015	AMEX	PIN	Fri, Mar 4, 2016	18.54	18.79	18.49	18.76
2014	AMEX	PIN	Thu, Mar 3, 2016	18.26	18.26	18.26	18.45
2013	AMEX	PIN	Wed, Mar 2, 2016	18.02	18.29	18.00	18.26
2012	AMEX	PIN	Tue, Mar 1, 2016	17.18	17.18	17.18	17.94
2011	AMEX	PIN	Mon, Feb 29, 2016	17.15	17.28	17.15	17.18
2010	AMEX	PIN	Fri, Feb 26, 2016	17.24	17.24	17.04	17.04
2009	AMEX	PIN	Thu, Feb 25, 2016	17.17	17.24	17.08	17.21
2008	AMEX	PIN	Wed, Feb 24, 2016	17.15	17.32	17.03	17.30
2007	AMEX	PIN	Tue, Feb 23, 2016	17.44	17.44	17.26	17.27
2006	AMEX	PIN	Mon, Feb 22, 2016	17.59	17.75	17.57	17.73
2005	AMEX	PIN	Fri, Feb 19, 2016	17.32	17.41	17.29	17.34
2004	AMEX	PIN	Thu, Feb 18, 2016	17.48	17.48	17.32	17.35
2003	AMEX	PIN	Wed, Feb 17, 2016	17.38	17.51	17.38	17.49
2002	AMEX	PIN	Tue, Feb 16, 2016	17.15	17.19	17.08	17.16
2001	AMEX	PIN	Fri, Feb 12, 2016	17.03	17.13	16.92	17.13
2000	AMEX	PIN	Thu, Feb 11, 2016	16.95	17.01	16.79	16.89
1999	AMEX	PIN	Wed, Feb 10, 2016	17.61	17.70	17.42	17.42
1998	AMEX	PIN	Tue, Feb 9, 2016	17.54	17.75	17.50	17.62
1997	AMEX	PIN	Mon, Feb 8, 2016	17.98	17.99	17.75	17.91
1996	AMEX	PIN	Fri, Feb 5, 2016	18.23	18.23	18.02	18.07
1995	AMEX	PIN	Thu, Feb 4, 2016	18.15	18.25	18.03	18.13
1994	AMEX	PIN	Wed, Feb 3, 2016	17.90	18.15	17.68	18.14
1993	AMEX	PIN	Tue, Feb 2, 2016	18.10	18.10	17.83	17.87
1992	AMEX	PIN	Mon, Feb 1, 2016	18.36	18.48	18.33	18.40
1991	AMEX	PIN	Fri, Jan 29, 2016	18.40	18.62	18.35	18.61
1990	AMEX	PIN	Thu, Jan 28, 2016	18.14	18.14	17.92	18.06
1989	AMEX	PIN	Wed, Jan 27, 2016	18.11	18.17	17.83	17.93
1988	AMEX	PIN	Tue, Jan 26, 2016	18.04	18.14	17.98	18.12
1987	AMEX	PIN	Mon, Jan 25, 2016	18.06	18.10	17.85	17.86
1986	AMEX	PIN	Fri, Jan 22, 2016	18.05	18.14	18.00	18.13
1985	AMEX	PIN	Thu, Jan 21, 2016	17.71	17.81	17.56	17.67
1984	AMEX	PIN	Wed, Jan 20, 2016	17.82	17.93	17.55	17.77
1983	AMEX	PIN	Tue, Jan 19, 2016	18.17	18.19	17.93	18.05
1982	AMEX	PIN	Fri, Jan 15, 2016	18.20	18.22	18.02	18.10
1981	AMEX	PIN	Thu, Jan 14, 2016	18.52	18.75	18.44	18.69
1980	AMEX	PIN	Wed, Jan 13, 2016	18.81	18.84	18.47	18.49
1979	AMEX	PIN	Tue, Jan 12, 2016	18.71	18.78	18.57	18.71
1978	AMEX	PIN	Mon, Jan 11, 2016	18.74	18.78	18.57	18.73
1977	AMEX	PIN	Fri, Jan 8, 2016	18.73	18.73	18.47	18.47
1976	AMEX	PIN	Thu, Jan 7, 2016	18.67	18.81	18.49	18.50
1975	AMEX	PIN	Wed, Jan 6, 2016	19.12	19.17	19.03	19.08
1974	AMEX	PIN	Tue, Jan 5, 2016	19.31	19.41	19.29	19.37
1973	AMEX	PIN	Mon, Jan 4, 2016	19.17	19.21	19.08	19.14
1972	AMEX	PIN	Thu, Dec 31, 2015	19.57	19.63	19.50	19.52
1971	AMEX	PIN	Wed, Dec 30, 2015	19.41	19.51	19.35	19.35
1970	AMEX	PIN	Tue, Dec 29, 2015	19.64	19.66	19.57	19.57
1969	AMEX	PIN	Mon, Dec 28, 2015	19.61	19.63	19.56	19.61
1968	AMEX	PIN	Thu, Dec 24, 2015	19.57	19.62	19.56	19.59
1967	AMEX	PIN	Wed, Dec 23, 2015	19.55	19.66	19.51	19.64
1966	AMEX	PIN	Tue, Dec 22, 2015	19.27	19.33	19.22	19.28
1965	AMEX	PIN	Mon, Dec 21, 2015	19.38	19.38	19.25	19.37
1964	AMEX	PIN	Fri, Dec 18, 2015	19.16	19.22	19.10	19.11
1963	AMEX	PIN	Thu, Dec 17, 2015	19.36	19.42	19.21	19.22
1962	AMEX	PIN	Wed, Dec 16, 2015	19.02	19.27	18.93	19.23
1961	AMEX	PIN	Tue, Dec 15, 2015	18.82	18.91	18.80	18.84
1960	AMEX	PIN	Mon, Dec 14, 2015	18.40	18.60	18.39	18.59
1959	AMEX	PIN	Fri, Dec 11, 2015	18.35	18.35	18.17	18.18
1958	AMEX	PIN	Thu, Dec 10, 2015	18.57	18.69	18.56	18.61
1957	AMEX	PIN	Wed, Dec 9, 2015	18.43	18.52	18.33	18.36
1956	AMEX	PIN	Tue, Dec 8, 2015	18.59	18.65	18.54	18.58
1955	AMEX	PIN	Mon, Dec 7, 2015	18.96	18.96	18.80	18.83
1954	AMEX	PIN	Fri, Dec 4, 2015	18.91	19.15	18.88	19.15
1953	AMEX	PIN	Thu, Dec 3, 2015	19.05	19.05	18.80	18.83
1952	AMEX	PIN	Wed, Dec 2, 2015	19.26	19.26	19.06	19.08
1951	AMEX	PIN	Tue, Dec 1, 2015	19.32	19.41	19.30	19.41
1950	AMEX	PIN	Mon, Nov 30, 2015	19.20	19.31	19.18	19.27
1949	AMEX	PIN	Fri, Nov 27, 2015	19.18	19.18	19.11	19.11
1948	AMEX	PIN	Wed, Nov 25, 2015	19.15	19.20	19.07	19.15
1947	AMEX	PIN	Tue, Nov 24, 2015	19.05	19.25	19.05	19.24
1946	AMEX	PIN	Mon, Nov 23, 2015	19.23	19.23	19.04	19.05
1945	AMEX	PIN	Fri, Nov 20, 2015	19.22	19.37	19.20	19.33
1944	AMEX	PIN	Thu, Nov 19, 2015	19.12	19.17	19.10	19.11
1943	AMEX	PIN	Wed, Nov 18, 2015	18.89	19.12	18.89	19.10
1942	AMEX	PIN	Tue, Nov 17, 2015	19.23	19.23	19.05	19.11
1941	AMEX	PIN	Mon, Nov 16, 2015	19.00	19.37	19.00	19.36
1940	AMEX	PIN	Fri, Nov 13, 2015	19.00	19.04	18.90	18.93
1939	AMEX	PIN	Thu, Nov 12, 2015	19.12	19.15	18.97	18.98
1938	AMEX	PIN	Wed, Nov 11, 2015	19.27	19.27	19.08	19.08
1937	AMEX	PIN	Tue, Nov 10, 2015	19.08	19.13	19.03	19.06
1936	AMEX	PIN	Mon, Nov 9, 2015	19.40	19.44	19.21	19.23
1935	AMEX	PIN	Fri, Nov 6, 2015	19.57	19.72	19.43	19.72
1934	AMEX	PIN	Thu, Nov 5, 2015	19.79	19.80	19.67	19.69
1933	AMEX	PIN	Wed, Nov 4, 2015	20.15	20.15	19.88	19.89
1932	AMEX	PIN	Tue, Nov 3, 2015	20.00	20.25	19.98	20.20
1931	AMEX	PIN	Mon, Nov 2, 2015	19.95	20.11	19.91	20.10
1930	AMEX	PIN	Fri, Oct 30, 2015	20.03	20.03	19.90	19.90
1929	AMEX	PIN	Thu, Oct 29, 2015	20.02	20.14	19.99	19.99
1928	AMEX	PIN	Wed, Oct 28, 2015	20.39	20.49	20.07	20.24
1927	AMEX	PIN	Tue, Oct 27, 2015	20.36	20.41	20.27	20.36
1926	AMEX	PIN	Mon, Oct 26, 2015	20.54	20.59	20.45	20.47
1925	AMEX	PIN	Fri, Oct 23, 2015	20.76	20.83	20.69	20.77
1924	AMEX	PIN	Thu, Oct 22, 2015	20.53	20.81	20.51	20.77
1923	AMEX	PIN	Wed, Oct 21, 2015	20.46	20.49	20.33	20.35
1922	AMEX	PIN	Tue, Oct 20, 2015	20.45	20.54	20.45	20.52
1921	AMEX	PIN	Mon, Oct 19, 2015	20.58	20.58	20.48	20.50
1920	AMEX	PIN	Fri, Oct 16, 2015	20.47	20.62	20.40	20.60
1919	AMEX	PIN	Thu, Oct 15, 2015	20.22	20.36	20.14	20.33
1918	AMEX	PIN	Wed, Oct 14, 2015	20.11	20.18	20.01	20.07
1917	AMEX	PIN	Tue, Oct 13, 2015	20.08	20.17	19.98	19.99
1916	AMEX	PIN	Mon, Oct 12, 2015	20.43	20.43	20.25	20.27
1915	AMEX	PIN	Fri, Oct 9, 2015	20.56	20.61	20.49	20.58
1914	AMEX	PIN	Thu, Oct 8, 2015	20.33	20.57	20.27	20.53
1913	AMEX	PIN	Wed, Oct 7, 2015	20.42	20.57	20.41	20.55
1912	AMEX	PIN	Tue, Oct 6, 2015	20.31	20.34	20.19	20.21
1911	AMEX	PIN	Mon, Oct 5, 2015	20.23	20.48	20.23	20.46
1910	AMEX	PIN	Fri, Oct 2, 2015	19.48	19.98	19.45	19.98
1909	AMEX	PIN	Thu, Oct 1, 2015	19.61	19.67	19.48	19.61
1908	AMEX	PIN	Wed, Sep 30, 2015	19.56	19.83	19.52	19.83
1907	AMEX	PIN	Tue, Sep 29, 2015	18.94	19.09	18.90	19.05
1906	AMEX	PIN	Mon, Sep 28, 2015	18.95	18.99	18.73	18.75
1905	AMEX	PIN	Fri, Sep 25, 2015	19.34	19.34	19.10	19.16
1904	AMEX	PIN	Thu, Sep 24, 2015	19.00	19.24	18.90	19.22
1903	AMEX	PIN	Wed, Sep 23, 2015	19.23	19.26	19.08	19.09
1902	AMEX	PIN	Tue, Sep 22, 2015	19.20	19.21	19.08	19.15
1901	AMEX	PIN	Mon, Sep 21, 2015	19.68	19.68	19.55	19.65
1900	AMEX	PIN	Fri, Sep 18, 2015	19.50	19.71	19.39	19.40
1899	AMEX	PIN	Thu, Sep 17, 2015	19.53	20.11	19.51	19.81
1898	AMEX	PIN	Wed, Sep 16, 2015	19.44	19.73	19.42	19.71
1897	AMEX	PIN	Tue, Sep 15, 2015	19.27	19.41	19.20	19.40
1896	AMEX	PIN	Mon, Sep 14, 2015	19.25	19.28	19.17	19.26
1895	AMEX	PIN	Fri, Sep 11, 2015	19.03	19.24	19.02	19.22
1894	AMEX	PIN	Thu, Sep 10, 2015	18.95	19.12	18.94	19.06
1893	AMEX	PIN	Wed, Sep 9, 2015	19.24	19.26	18.83	18.86
1892	AMEX	PIN	Tue, Sep 8, 2015	18.91	19.02	18.81	19.01
1891	AMEX	PIN	Fri, Sep 4, 2015	18.78	18.87	18.64	18.67
1890	AMEX	PIN	Thu, Sep 3, 2015	19.41	19.54	19.34	19.44
1889	AMEX	PIN	Wed, Sep 2, 2015	19.24	19.29	19.10	19.29
1888	AMEX	PIN	Tue, Sep 1, 2015	19.21	19.25	18.90	18.96
1887	AMEX	PIN	Mon, Aug 31, 2015	19.56	19.65	19.47	19.56
1886	AMEX	PIN	Fri, Aug 28, 2015	19.71	19.82	19.64	19.73
1885	AMEX	PIN	Thu, Aug 27, 2015	19.69	19.92	19.59	19.92
1884	AMEX	PIN	Wed, Aug 26, 2015	19.23	19.44	19.00	19.42
1883	AMEX	PIN	Tue, Aug 25, 2015	19.50	19.50	18.84	18.94
1882	AMEX	PIN	Mon, Aug 24, 2015	18.13	18.78	17.85	18.50
1881	AMEX	PIN	Fri, Aug 21, 2015	20.21	20.27	19.72	19.72
1880	AMEX	PIN	Thu, Aug 20, 2015	20.62	20.62	20.40	20.40
1879	AMEX	PIN	Wed, Aug 19, 2015	21.03	21.17	20.91	21.04
1878	AMEX	PIN	Tue, Aug 18, 2015	20.94	20.94	20.86	20.86
1877	AMEX	PIN	Mon, Aug 17, 2015	21.00	21.04	20.96	20.98
1876	AMEX	PIN	Fri, Aug 14, 2015	21.22	21.30	21.19	21.29
1875	AMEX	PIN	Thu, Aug 13, 2015	20.82	20.95	20.80	20.90
1874	AMEX	PIN	Wed, Aug 12, 2015	21.07	21.07	20.84	20.92
1873	AMEX	PIN	Tue, Aug 11, 2015	21.49	21.49	21.35	21.40
1872	AMEX	PIN	Mon, Aug 10, 2015	21.75	21.88	21.73	21.85
1871	AMEX	PIN	Fri, Aug 7, 2015	21.94	21.94	21.84	21.93
1870	AMEX	PIN	Thu, Aug 6, 2015	22.01	22.08	21.82	21.83
1869	AMEX	PIN	Wed, Aug 5, 2015	22.15	22.15	21.96	22.02
1868	AMEX	PIN	Tue, Aug 4, 2015	21.77	21.87	21.71	21.79
1867	AMEX	PIN	Mon, Aug 3, 2015	21.86	21.86	21.58	21.61
1866	AMEX	PIN	Fri, Jul 31, 2015	21.86	21.92	21.80	21.87
1865	AMEX	PIN	Thu, Jul 30, 2015	21.64	21.65	21.53	21.58
1864	AMEX	PIN	Wed, Jul 29, 2015	21.63	21.70	21.54	21.66
1863	AMEX	PIN	Tue, Jul 28, 2015	21.44	21.48	21.31	21.47
1862	AMEX	PIN	Mon, Jul 27, 2015	21.43	21.44	21.28	21.31
1861	AMEX	PIN	Fri, Jul 24, 2015	21.88	21.88	21.71	21.74
1860	AMEX	PIN	Thu, Jul 23, 2015	22.14	22.14	21.95	21.97
1859	AMEX	PIN	Wed, Jul 22, 2015	22.25	22.27	22.19	22.23
1858	AMEX	PIN	Tue, Jul 21, 2015	22.10	22.10	21.93	21.95
1857	AMEX	PIN	Mon, Jul 20, 2015	22.27	22.28	22.14	22.19
1856	AMEX	PIN	Fri, Jul 17, 2015	22.35	22.45	22.28	22.31
1855	AMEX	PIN	Thu, Jul 16, 2015	22.28	22.41	22.27	22.40
1854	AMEX	PIN	Wed, Jul 15, 2015	22.06	22.11	21.97	21.97
1853	AMEX	PIN	Tue, Jul 14, 2015	21.95	22.06	21.92	22.02
1852	AMEX	PIN	Mon, Jul 13, 2015	21.81	21.90	21.80	21.90
1851	AMEX	PIN	Fri, Jul 10, 2015	21.63	21.76	21.57	21.74
1850	AMEX	PIN	Thu, Jul 9, 2015	21.65	21.71	21.50	21.53
1849	AMEX	PIN	Wed, Jul 8, 2015	21.64	21.69	21.42	21.44
1848	AMEX	PIN	Tue, Jul 7, 2015	22.01	22.03	21.76	21.95
1847	AMEX	PIN	Mon, Jul 6, 2015	22.05	22.18	22.00	22.13
1846	AMEX	PIN	Thu, Jul 2, 2015	21.98	22.05	21.97	22.00
1845	AMEX	PIN	Wed, Jul 1, 2015	21.91	21.91	21.77	21.89
1844	AMEX	PIN	Tue, Jun 30, 2015	21.71	21.71	21.54	21.63
1843	AMEX	PIN	Mon, Jun 29, 2015	21.40	21.52	21.18	21.19
1842	AMEX	PIN	Fri, Jun 26, 2015	21.74	21.83	21.71	21.82
1841	AMEX	PIN	Thu, Jun 25, 2015	21.71	21.81	21.64	21.68
1840	AMEX	PIN	Wed, Jun 24, 2015	21.78	21.80	21.59	21.59
1839	AMEX	PIN	Tue, Jun 23, 2015	21.77	21.90	21.77	21.90
1838	AMEX	PIN	Mon, Jun 22, 2015	21.75	21.82	21.72	21.78
1837	AMEX	PIN	Fri, Jun 19, 2015	21.55	21.68	21.55	21.58
1836	AMEX	PIN	Thu, Jun 18, 2015	21.39	21.62	21.39	21.57
1835	AMEX	PIN	Wed, Jun 17, 2015	20.82	21.19	20.81	21.13
1834	AMEX	PIN	Tue, Jun 16, 2015	20.74	20.80	20.71	20.77
1833	AMEX	PIN	Mon, Jun 15, 2015	20.64	20.68	20.59	20.64
1832	AMEX	PIN	Fri, Jun 12, 2015	20.46	20.53	20.43	20.48
1831	AMEX	PIN	Thu, Jun 11, 2015	20.63	20.63	20.42	20.43
1830	AMEX	PIN	Wed, Jun 10, 2015	20.93	21.12	20.86	21.11
1829	AMEX	PIN	Tue, Jun 9, 2015	20.66	20.69	20.50	20.55
1828	AMEX	PIN	Mon, Jun 8, 2015	20.77	20.78	20.65	20.65
1827	AMEX	PIN	Fri, Jun 5, 2015	20.94	21.00	20.89	20.96
1826	AMEX	PIN	Thu, Jun 4, 2015	20.93	21.00	20.85	20.86
1825	AMEX	PIN	Wed, Jun 3, 2015	21.04	21.11	20.92	20.93
1824	AMEX	PIN	Tue, Jun 2, 2015	21.24	21.33	21.20	21.28
1823	AMEX	PIN	Mon, Jun 1, 2015	21.74	21.76	21.59	21.64
1822	AMEX	PIN	Fri, May 29, 2015	21.80	21.87	21.76	21.77
1821	AMEX	PIN	Thu, May 28, 2015	21.45	21.47	21.33	21.37
1820	AMEX	PIN	Wed, May 27, 2015	21.50	21.62	21.46	21.59
1819	AMEX	PIN	Tue, May 26, 2015	21.59	21.66	21.42	21.45
1818	AMEX	PIN	Fri, May 22, 2015	21.90	21.95	21.86	21.88
1817	AMEX	PIN	Thu, May 21, 2015	21.77	21.85	21.74	21.81
1816	AMEX	PIN	Wed, May 20, 2015	21.78	21.89	21.73	21.86
1815	AMEX	PIN	Tue, May 19, 2015	21.63	21.63	21.51	21.56
1814	AMEX	PIN	Mon, May 18, 2015	21.62	21.66	21.55	21.56
1813	AMEX	PIN	Fri, May 15, 2015	21.42	21.52	21.38	21.50
1812	AMEX	PIN	Thu, May 14, 2015	21.40	21.51	21.36	21.46
1811	AMEX	PIN	Wed, May 13, 2015	21.16	21.26	21.12	21.13
1810	AMEX	PIN	Tue, May 12, 2015	20.99	21.03	20.87	20.88
1809	AMEX	PIN	Mon, May 11, 2015	21.63	21.64	21.41	21.42
1808	AMEX	PIN	Fri, May 8, 2015	21.37	21.56	21.37	21.52
1807	AMEX	PIN	Thu, May 7, 2015	21.00	21.14	20.97	21.08
1806	AMEX	PIN	Wed, May 6, 2015	21.28	21.30	21.01	21.03
1805	AMEX	PIN	Tue, May 5, 2015	21.82	21.90	21.79	21.83
1804	AMEX	PIN	Mon, May 4, 2015	21.70	21.75	21.64	21.75
1803	AMEX	PIN	Fri, May 1, 2015	21.03	21.30	21.03	21.30
1802	AMEX	PIN	Thu, Apr 30, 2015	21.15	21.17	21.00	21.01
1801	AMEX	PIN	Wed, Apr 29, 2015	21.34	21.37	21.20	21.20
1800	AMEX	PIN	Tue, Apr 28, 2015	21.46	21.58	21.43	21.55
1799	AMEX	PIN	Mon, Apr 27, 2015	21.33	21.36	21.28	21.30
1798	AMEX	PIN	Fri, Apr 24, 2015	21.60	21.64	21.43	21.43
1797	AMEX	PIN	Thu, Apr 23, 2015	21.89	22.04	21.87	21.98
1796	AMEX	PIN	Wed, Apr 22, 2015	22.14	22.28	22.07	22.28
1795	AMEX	PIN	Tue, Apr 21, 2015	22.08	22.15	22.03	22.08
1794	AMEX	PIN	Mon, Apr 20, 2015	22.31	22.34	22.21	22.23
1793	AMEX	PIN	Fri, Apr 17, 2015	22.90	22.91	22.78	22.80
1792	AMEX	PIN	Thu, Apr 16, 2015	23.26	23.35	23.19	23.23
1791	AMEX	PIN	Wed, Apr 15, 2015	23.40	23.48	23.40	23.41
1790	AMEX	PIN	Tue, Apr 14, 2015	23.55	23.62	23.48	23.61
1789	AMEX	PIN	Mon, Apr 13, 2015	23.69	23.69	23.46	23.46
1788	AMEX	PIN	Fri, Apr 10, 2015	23.51	23.62	23.46	23.62
1787	AMEX	PIN	Thu, Apr 9, 2015	23.38	23.51	23.32	23.48
1786	AMEX	PIN	Wed, Apr 8, 2015	23.29	23.42	23.22	23.35
1785	AMEX	PIN	Tue, Apr 7, 2015	23.16	23.26	23.07	23.07
1784	AMEX	PIN	Mon, Apr 6, 2015	23.05	23.19	23.04	23.15
1783	AMEX	PIN	Thu, Apr 2, 2015	22.83	23.01	22.83	23.01
1782	AMEX	PIN	Wed, Apr 1, 2015	22.73	22.93	22.69	22.89
1781	AMEX	PIN	Tue, Mar 31, 2015	22.42	22.59	22.41	22.57
1780	AMEX	PIN	Mon, Mar 30, 2015	22.33	22.55	22.30	22.54
1779	AMEX	PIN	Fri, Mar 27, 2015	22.04	22.04	21.92	21.95
1778	AMEX	PIN	Thu, Mar 26, 2015	22.06	22.09	21.96	22.02
1777	AMEX	PIN	Wed, Mar 25, 2015	22.61	22.62	22.24	22.24
1776	AMEX	PIN	Tue, Mar 24, 2015	22.66	22.68	22.58	22.68
1775	AMEX	PIN	Mon, Mar 23, 2015	22.72	22.72	22.56	22.58
1774	AMEX	PIN	Fri, Mar 20, 2015	22.76	22.78	22.66	22.73
1773	AMEX	PIN	Thu, Mar 19, 2015	22.75	22.78	22.61	22.62
1772	AMEX	PIN	Wed, Mar 18, 2015	22.66	23.40	22.66	23.32
1771	AMEX	PIN	Tue, Mar 17, 2015	22.76	22.93	22.71	22.93
1770	AMEX	PIN	Mon, Mar 16, 2015	22.56	22.69	22.53	22.69
1769	AMEX	PIN	Fri, Mar 13, 2015	22.62	22.62	22.36	22.46
1768	AMEX	PIN	Thu, Mar 12, 2015	22.94	23.11	22.85	23.10
1767	AMEX	PIN	Wed, Mar 11, 2015	22.52	22.61	22.46	22.60
1766	AMEX	PIN	Tue, Mar 10, 2015	22.48	22.57	22.35	22.35
1765	AMEX	PIN	Mon, Mar 9, 2015	22.68	22.71	22.58	22.58
1764	AMEX	PIN	Fri, Mar 6, 2015	22.99	23.01	22.73	22.75
1763	AMEX	PIN	Thu, Mar 5, 2015	23.19	23.26	23.13	23.22
1762	AMEX	PIN	Wed, Mar 4, 2015	23.17	23.23	23.02	23.16
1761	AMEX	PIN	Tue, Mar 3, 2015	23.35	23.42	23.33	23.41
1760	AMEX	PIN	Mon, Mar 2, 2015	23.16	23.33	23.14	23.33
1759	AMEX	PIN	Fri, Feb 27, 2015	23.01	23.23	22.99	23.23
1758	AMEX	PIN	Thu, Feb 26, 2015	22.66	22.80	22.66	22.70
1757	AMEX	PIN	Wed, Feb 25, 2015	22.75	22.87	22.70	22.87
1756	AMEX	PIN	Tue, Feb 24, 2015	22.62	22.80	22.53	22.78
1755	AMEX	PIN	Mon, Feb 23, 2015	22.67	22.68	22.58	22.60
1754	AMEX	PIN	Fri, Feb 20, 2015	22.89	23.09	22.81	23.03
1753	AMEX	PIN	Thu, Feb 19, 2015	23.15	23.22	23.12	23.18
1752	AMEX	PIN	Wed, Feb 18, 2015	22.96	23.13	22.90	23.11
1751	AMEX	PIN	Tue, Feb 17, 2015	22.96	22.99	22.86	22.95
1750	AMEX	PIN	Fri, Feb 13, 2015	22.86	23.03	22.85	23.01
1749	AMEX	PIN	Thu, Feb 12, 2015	22.63	22.87	22.63	22.86
1748	AMEX	PIN	Wed, Feb 11, 2015	22.39	22.50	22.29	22.45
1747	AMEX	PIN	Tue, Feb 10, 2015	22.22	22.40	22.17	22.39
1746	AMEX	PIN	Mon, Feb 9, 2015	22.29	22.33	22.20	22.20
1745	AMEX	PIN	Fri, Feb 6, 2015	22.61	22.64	22.46	22.47
1744	AMEX	PIN	Thu, Feb 5, 2015	22.70	22.79	22.67	22.79
1743	AMEX	PIN	Wed, Feb 4, 2015	22.88	22.96	22.74	22.75
1742	AMEX	PIN	Tue, Feb 3, 2015	22.89	23.09	22.89	23.07
1741	AMEX	PIN	Mon, Feb 2, 2015	22.78	22.98	22.73	22.96
1740	AMEX	PIN	Fri, Jan 30, 2015	22.83	22.89	22.48	22.51
1739	AMEX	PIN	Thu, Jan 29, 2015	23.19	23.27	22.98	23.25
1738	AMEX	PIN	Wed, Jan 28, 2015	23.26	23.29	23.02	23.02
1737	AMEX	PIN	Tue, Jan 27, 2015	23.08	23.24	23.03	23.13
1736	AMEX	PIN	Mon, Jan 26, 2015	23.11	23.25	23.09	23.22
1735	AMEX	PIN	Fri, Jan 23, 2015	23.10	23.21	23.02	23.04
1734	AMEX	PIN	Thu, Jan 22, 2015	22.98	23.40	22.91	23.40
1733	AMEX	PIN	Wed, Jan 21, 2015	22.73	23.02	22.71	23.02
1732	AMEX	PIN	Tue, Jan 20, 2015	22.58	22.66	22.52	22.58
1731	AMEX	PIN	Fri, Jan 16, 2015	22.13	22.49	22.11	22.49
1730	AMEX	PIN	Thu, Jan 15, 2015	21.92	22.12	21.92	22.10
1729	AMEX	PIN	Wed, Jan 14, 2015	21.36	21.52	21.27	21.45
1728	AMEX	PIN	Tue, Jan 13, 2015	21.70	21.77	21.38	21.49
1727	AMEX	PIN	Mon, Jan 12, 2015	21.63	21.70	21.54	21.61
1726	AMEX	PIN	Fri, Jan 9, 2015	21.60	21.61	21.39	21.53
1725	AMEX	PIN	Thu, Jan 8, 2015	21.24	21.43	21.20	21.42
1724	AMEX	PIN	Wed, Jan 7, 2015	20.67	20.91	20.62	20.91
1723	AMEX	PIN	Tue, Jan 6, 2015	20.58	20.61	20.30	20.36
1722	AMEX	PIN	Mon, Jan 5, 2015	21.24	21.25	20.97	21.00
1721	AMEX	PIN	Fri, Jan 2, 2015	21.37	21.39	21.26	21.38
1720	AMEX	PIN	Wed, Dec 31, 2014	21.13	21.17	20.99	20.99
1719	AMEX	PIN	Tue, Dec 30, 2014	20.91	21.02	20.90	21.00
1718	AMEX	PIN	Mon, Dec 29, 2014	20.83	20.97	20.83	20.86
1717	AMEX	PIN	Fri, Dec 26, 2014	20.72	20.74	20.56	20.56
1716	AMEX	PIN	Wed, Dec 24, 2014	20.61	20.72	20.60	20.68
1715	AMEX	PIN	Tue, Dec 23, 2014	20.94	20.99	20.80	20.80
1714	AMEX	PIN	Mon, Dec 22, 2014	21.05	21.20	21.03	21.19
1713	AMEX	PIN	Fri, Dec 19, 2014	20.80	20.96	20.79	20.87
1712	AMEX	PIN	Thu, Dec 18, 2014	20.89	21.04	20.83	21.04
1711	AMEX	PIN	Wed, Dec 17, 2014	20.13	20.72	20.13	20.62
1710	AMEX	PIN	Tue, Dec 16, 2014	19.96	20.27	19.90	20.03
1709	AMEX	PIN	Mon, Dec 15, 2014	20.63	20.65	20.27	20.30
1708	AMEX	PIN	Fri, Dec 12, 2014	21.01	21.06	20.81	20.83
1707	AMEX	PIN	Thu, Dec 11, 2014	21.20	21.34	21.19	21.22
1706	AMEX	PIN	Wed, Dec 10, 2014	21.68	21.69	21.39	21.44
1705	AMEX	PIN	Tue, Dec 9, 2014	21.63	21.63	21.51	21.53
1704	AMEX	PIN	Mon, Dec 8, 2014	22.01	22.06	21.91	21.96
1703	AMEX	PIN	Fri, Dec 5, 2014	22.29	22.39	22.26	22.32
1702	AMEX	PIN	Thu, Dec 4, 2014	22.51	22.58	22.47	22.52
1701	AMEX	PIN	Wed, Dec 3, 2014	22.50	22.54	22.48	22.51
1700	AMEX	PIN	Tue, Dec 2, 2014	22.32	22.41	22.32	22.41
1699	AMEX	PIN	Mon, Dec 1, 2014	22.40	22.50	22.19	22.20
1698	AMEX	PIN	Fri, Nov 28, 2014	22.48	22.49	22.36	22.39
1697	AMEX	PIN	Wed, Nov 26, 2014	22.42	22.54	22.42	22.54
1696	AMEX	PIN	Tue, Nov 25, 2014	22.45	22.45	22.28	22.28
1695	AMEX	PIN	Mon, Nov 24, 2014	22.50	22.56	22.47	22.47
1694	AMEX	PIN	Fri, Nov 21, 2014	22.57	22.79	22.50	22.77
1693	AMEX	PIN	Thu, Nov 20, 2014	22.27	22.35	22.27	22.33
1692	AMEX	PIN	Wed, Nov 19, 2014	22.19	22.34	22.15	22.23
1691	AMEX	PIN	Tue, Nov 18, 2014	22.47	22.57	22.46	22.55
1690	AMEX	PIN	Mon, Nov 17, 2014	22.40	22.46	22.39	22.40
1689	AMEX	PIN	Fri, Nov 14, 2014	22.34	22.44	22.25	22.42
1688	AMEX	PIN	Thu, Nov 13, 2014	22.32	22.32	22.25	22.28
1687	AMEX	PIN	Wed, Nov 12, 2014	22.37	22.46	22.37	22.40
1686	AMEX	PIN	Tue, Nov 11, 2014	22.42	22.50	22.38	22.41
1685	AMEX	PIN	Mon, Nov 10, 2014	22.45	22.47	22.38	22.39
1684	AMEX	PIN	Fri, Nov 7, 2014	22.48	22.55	22.35	22.52
1683	AMEX	PIN	Thu, Nov 6, 2014	22.51	22.54	22.41	22.41
1682	AMEX	PIN	Wed, Nov 5, 2014	22.46	22.53	22.37	22.45
1681	AMEX	PIN	Tue, Nov 4, 2014	22.58	22.67	22.51	22.67
1680	AMEX	PIN	Mon, Nov 3, 2014	22.57	22.60	22.52	22.52
1679	AMEX	PIN	Fri, Oct 31, 2014	22.53	22.61	22.46	22.59
1678	AMEX	PIN	Thu, Oct 30, 2014	22.00	22.25	22.00	22.23
1677	AMEX	PIN	Wed, Oct 29, 2014	21.96	22.05	21.73	21.84
1676	AMEX	PIN	Tue, Oct 28, 2014	21.77	21.99	21.74	21.99
1675	AMEX	PIN	Mon, Oct 27, 2014	21.61	21.70	21.60	21.65
1674	AMEX	PIN	Fri, Oct 24, 2014	21.86	21.98	21.82	21.98
1673	AMEX	PIN	Thu, Oct 23, 2014	21.79	21.90	21.77	21.79
1672	AMEX	PIN	Wed, Oct 22, 2014	21.77	21.83	21.65	21.66
1671	AMEX	PIN	Tue, Oct 21, 2014	21.72	21.95	21.72	21.91
1670	AMEX	PIN	Mon, Oct 20, 2014	21.43	21.72	21.43	21.72
1669	AMEX	PIN	Fri, Oct 17, 2014	21.09	21.35	21.09	21.29
1668	AMEX	PIN	Thu, Oct 16, 2014	20.87	21.27	20.81	21.08
1667	AMEX	PIN	Wed, Oct 15, 2014	21.53	21.67	21.21	21.60
1666	AMEX	PIN	Tue, Oct 14, 2014	21.63	21.69	21.50	21.60
1665	AMEX	PIN	Mon, Oct 13, 2014	21.79	21.92	21.56	21.59
1664	AMEX	PIN	Fri, Oct 10, 2014	21.51	21.58	21.34	21.34
1663	AMEX	PIN	Thu, Oct 9, 2014	21.79	21.79	21.54	21.57
1662	AMEX	PIN	Wed, Oct 8, 2014	21.41	21.87	21.31	21.85
1661	AMEX	PIN	Tue, Oct 7, 2014	21.66	21.66	21.34	21.34
1660	AMEX	PIN	Mon, Oct 6, 2014	21.81	21.86	21.61	21.85
1659	AMEX	PIN	Fri, Oct 3, 2014	21.45	21.71	21.38	21.68
1658	AMEX	PIN	Thu, Oct 2, 2014	21.40	21.54	21.16	21.49
1657	AMEX	PIN	Wed, Oct 1, 2014	21.69	21.73	21.31	21.31
1656	AMEX	PIN	Tue, Sep 30, 2014	21.56	21.67	21.50	21.67
1655	AMEX	PIN	Mon, Sep 29, 2014	21.59	21.64	21.49	21.58
1654	AMEX	PIN	Fri, Sep 26, 2014	21.63	21.79	21.58	21.76
1653	AMEX	PIN	Thu, Sep 25, 2014	21.51	21.56	21.34	21.36
1652	AMEX	PIN	Wed, Sep 24, 2014	21.90	22.14	21.86	22.13
1651	AMEX	PIN	Tue, Sep 23, 2014	21.84	21.85	21.74	21.75
1650	AMEX	PIN	Mon, Sep 22, 2014	22.29	22.30	22.05	22.10
1649	AMEX	PIN	Fri, Sep 19, 2014	22.35	22.41	22.14	22.15
1648	AMEX	PIN	Thu, Sep 18, 2014	22.37	22.58	22.30	22.55
1647	AMEX	PIN	Wed, Sep 17, 2014	22.12	22.19	21.91	21.91
1646	AMEX	PIN	Tue, Sep 16, 2014	21.88	22.12	21.78	22.01
1645	AMEX	PIN	Mon, Sep 15, 2014	22.31	22.33	22.16	22.16
1644	AMEX	PIN	Fri, Sep 12, 2014	22.58	22.58	22.31	22.40
1643	AMEX	PIN	Thu, Sep 11, 2014	22.57	22.61	22.44	22.44
1642	AMEX	PIN	Wed, Sep 10, 2014	22.61	22.75	22.53	22.75
1641	AMEX	PIN	Tue, Sep 9, 2014	22.89	22.90	22.67	22.67
1640	AMEX	PIN	Mon, Sep 8, 2014	23.09	23.17	23.00	23.05
1639	AMEX	PIN	Fri, Sep 5, 2014	22.81	23.04	22.76	23.04
1638	AMEX	PIN	Thu, Sep 4, 2014	22.78	22.85	22.64	22.64
1637	AMEX	PIN	Wed, Sep 3, 2014	22.81	22.91	22.68	22.78
1636	AMEX	PIN	Tue, Sep 2, 2014	22.57	22.70	22.43	22.51
1635	AMEX	PIN	Fri, Aug 29, 2014	22.25	22.31	22.19	22.24
1634	AMEX	PIN	Thu, Aug 28, 2014	22.15	22.16	22.07	22.12
1633	AMEX	PIN	Wed, Aug 27, 2014	22.22	22.28	22.19	22.26
1632	AMEX	PIN	Tue, Aug 26, 2014	22.14	22.19	22.11	22.11
1631	AMEX	PIN	Mon, Aug 25, 2014	22.11	22.20	22.08	22.16
1630	AMEX	PIN	Fri, Aug 22, 2014	22.19	22.24	22.11	22.18
1629	AMEX	PIN	Thu, Aug 21, 2014	22.13	22.22	22.13	22.17
1628	AMEX	PIN	Wed, Aug 20, 2014	22.11	22.26	22.08	22.18
1627	AMEX	PIN	Tue, Aug 19, 2014	22.16	22.25	22.14	22.25
1626	AMEX	PIN	Mon, Aug 18, 2014	22.11	22.18	22.03	22.18
1625	AMEX	PIN	Fri, Aug 15, 2014	21.85	21.93	21.67	21.73
1624	AMEX	PIN	Thu, Aug 14, 2014	21.83	21.90	21.80	21.89
1623	AMEX	PIN	Wed, Aug 13, 2014	21.52	21.62	21.52	21.59
1622	AMEX	PIN	Tue, Aug 12, 2014	21.38	21.44	21.35	21.39
1621	AMEX	PIN	Mon, Aug 11, 2014	21.32	21.47	21.31	21.47
1620	AMEX	PIN	Fri, Aug 8, 2014	21.09	21.31	21.08	21.31
1619	AMEX	PIN	Thu, Aug 7, 2014	21.24	21.26	21.04	21.08
1618	AMEX	PIN	Wed, Aug 6, 2014	21.21	21.33	21.12	21.21
1617	AMEX	PIN	Tue, Aug 5, 2014	21.59	21.61	21.43	21.50
1616	AMEX	PIN	Mon, Aug 4, 2014	21.46	21.66	21.42	21.65
1615	AMEX	PIN	Fri, Aug 1, 2014	21.25	21.42	21.22	21.38
1614	AMEX	PIN	Thu, Jul 31, 2014	21.51	21.56	21.28	21.35
1613	AMEX	PIN	Wed, Jul 30, 2014	21.98	21.98	21.71	21.84
1612	AMEX	PIN	Tue, Jul 29, 2014	21.93	21.95	21.75	21.76
1611	AMEX	PIN	Mon, Jul 28, 2014	21.75	21.97	21.75	21.96
1610	AMEX	PIN	Fri, Jul 25, 2014	21.90	21.93	21.82	21.83
1609	AMEX	PIN	Thu, Jul 24, 2014	22.02	22.08	21.97	22.08
1608	AMEX	PIN	Wed, Jul 23, 2014	21.97	22.00	21.90	21.92
1607	AMEX	PIN	Tue, Jul 22, 2014	21.86	21.99	21.85	21.97
1606	AMEX	PIN	Mon, Jul 21, 2014	21.37	21.55	21.34	21.51
1605	AMEX	PIN	Fri, Jul 18, 2014	21.36	21.46	21.33	21.46
1604	AMEX	PIN	Thu, Jul 17, 2014	21.43	21.48	21.05	21.06
1603	AMEX	PIN	Wed, Jul 16, 2014	21.45	21.49	21.37	21.48
1602	AMEX	PIN	Tue, Jul 15, 2014	21.23	21.24	21.10	21.19
1601	AMEX	PIN	Mon, Jul 14, 2014	21.03	21.09	21.02	21.09
1600	AMEX	PIN	Fri, Jul 11, 2014	21.10	21.14	21.03	21.07
1599	AMEX	PIN	Thu, Jul 10, 2014	21.17	21.31	21.03	21.29
1598	AMEX	PIN	Wed, Jul 9, 2014	21.48	21.60	21.46	21.60
1597	AMEX	PIN	Tue, Jul 8, 2014	21.61	21.63	21.41	21.41
1596	AMEX	PIN	Mon, Jul 7, 2014	22.03	22.10	22.02	22.10
1595	AMEX	PIN	Thu, Jul 3, 2014	22.00	22.09	21.97	22.04
1594	AMEX	PIN	Wed, Jul 2, 2014	22.11	22.20	22.10	22.19
1593	AMEX	PIN	Tue, Jul 1, 2014	21.67	21.85	21.65	21.84
1592	AMEX	PIN	Mon, Jun 30, 2014	21.63	21.65	21.57	21.62
1591	AMEX	PIN	Fri, Jun 27, 2014	21.28	21.47	21.28	21.47
1590	AMEX	PIN	Thu, Jun 26, 2014	21.21	21.28	21.14	21.21
1589	AMEX	PIN	Wed, Jun 25, 2014	21.53	21.65	21.48	21.64
1588	AMEX	PIN	Tue, Jun 24, 2014	21.48	21.65	21.44	21.48
1587	AMEX	PIN	Mon, Jun 23, 2014	21.30	21.41	21.26	21.40
1586	AMEX	PIN	Fri, Jun 20, 2014	21.26	21.33	21.19	21.28
1585	AMEX	PIN	Thu, Jun 19, 2014	21.43	21.46	21.30	21.31
1584	AMEX	PIN	Wed, Jun 18, 2014	21.44	21.81	21.41	21.80
1583	AMEX	PIN	Tue, Jun 17, 2014	21.59	21.74	21.57	21.72
1582	AMEX	PIN	Mon, Jun 16, 2014	21.37	21.43	21.28	21.29
1581	AMEX	PIN	Fri, Jun 13, 2014	21.53	21.56	21.42	21.46
1580	AMEX	PIN	Thu, Jun 12, 2014	22.06	22.12	21.87	21.93
1579	AMEX	PIN	Wed, Jun 11, 2014	21.88	21.97	21.84	21.87
1578	AMEX	PIN	Tue, Jun 10, 2014	22.25	22.25	22.13	22.16
1577	AMEX	PIN	Mon, Jun 9, 2014	22.21	22.28	22.18	22.28
1576	AMEX	PIN	Fri, Jun 6, 2014	22.22	22.36	22.22	22.32
1575	AMEX	PIN	Thu, Jun 5, 2014	21.74	21.91	21.69	21.90
1574	AMEX	PIN	Wed, Jun 4, 2014	21.25	21.33	21.19	21.27
1573	AMEX	PIN	Tue, Jun 3, 2014	21.35	21.44	21.28	21.44
1572	AMEX	PIN	Mon, Jun 2, 2014	21.10	21.26	21.08	21.22
1571	AMEX	PIN	Fri, May 30, 2014	20.74	21.23	20.56	20.56
1570	AMEX	PIN	Thu, May 29, 2014	20.79	20.79	20.67	20.70
1569	AMEX	PIN	Wed, May 28, 2014	20.98	21.02	20.89	20.94
1568	AMEX	PIN	Tue, May 27, 2014	21.15	21.25	20.96	20.96
1567	AMEX	PIN	Fri, May 23, 2014	21.54	21.67	21.52	21.60
1566	AMEX	PIN	Thu, May 22, 2014	21.20	21.29	21.19	21.27
1565	AMEX	PIN	Wed, May 21, 2014	20.87	21.08	20.87	21.05
1564	AMEX	PIN	Tue, May 20, 2014	20.91	20.99	20.87	20.91
1563	AMEX	PIN	Mon, May 19, 2014	20.89	21.06	20.85	21.03
1562	AMEX	PIN	Fri, May 16, 2014	20.55	20.85	20.43	20.77
1561	AMEX	PIN	Thu, May 15, 2014	19.97	19.98	19.76	19.77
1560	AMEX	PIN	Wed, May 14, 2014	19.87	19.94	19.82	19.84
1559	AMEX	PIN	Tue, May 13, 2014	19.88	19.99	19.83	19.99
1558	AMEX	PIN	Mon, May 12, 2014	19.77	19.86	19.65	19.80
1557	AMEX	PIN	Fri, May 9, 2014	18.94	19.16	18.91	19.12
1556	AMEX	PIN	Thu, May 8, 2014	18.53	18.61	18.48	18.50
1555	AMEX	PIN	Wed, May 7, 2014	18.54	18.67	18.53	18.61
1554	AMEX	PIN	Tue, May 6, 2014	18.65	18.82	18.64	18.76
1553	AMEX	PIN	Mon, May 5, 2014	18.54	18.70	18.54	18.64
1552	AMEX	PIN	Fri, May 2, 2014	18.56	18.78	18.56	18.77
1551	AMEX	PIN	Thu, May 1, 2014	18.60	18.71	18.60	18.67
1550	AMEX	PIN	Wed, Apr 30, 2014	18.55	18.70	18.55	18.68
1549	AMEX	PIN	Tue, Apr 29, 2014	18.59	18.81	18.59	18.79
1548	AMEX	PIN	Mon, Apr 28, 2014	18.60	18.74	18.52	18.70
1547	AMEX	PIN	Fri, Apr 25, 2014	18.63	18.63	18.54	18.57
1546	AMEX	PIN	Thu, Apr 24, 2014	18.60	18.70	18.53	18.69
1545	AMEX	PIN	Wed, Apr 23, 2014	18.69	18.70	18.56	18.63
1544	AMEX	PIN	Tue, Apr 22, 2014	18.76	18.85	18.70	18.71
1543	AMEX	PIN	Mon, Apr 21, 2014	18.83	18.89	18.80	18.82
1542	AMEX	PIN	Thu, Apr 17, 2014	18.81	18.96	18.79	18.94
1541	AMEX	PIN	Wed, Apr 16, 2014	18.51	18.69	18.48	18.62
1540	AMEX	PIN	Tue, Apr 15, 2014	18.81	18.84	18.54	18.66
1539	AMEX	PIN	Mon, Apr 14, 2014	18.87	18.94	18.78	18.93
1538	AMEX	PIN	Fri, Apr 11, 2014	18.71	18.85	18.69	18.84
1537	AMEX	PIN	Thu, Apr 10, 2014	18.97	19.02	18.66	18.67
1536	AMEX	PIN	Wed, Apr 9, 2014	18.96	19.21	18.86	19.20
1535	AMEX	PIN	Tue, Apr 8, 2014	18.80	18.98	18.80	18.90
1534	AMEX	PIN	Mon, Apr 7, 2014	18.67	18.82	18.64	18.69
1533	AMEX	PIN	Fri, Apr 4, 2014	18.88	19.09	18.74	18.76
1532	AMEX	PIN	Thu, Apr 3, 2014	18.80	18.83	18.64	18.74
1531	AMEX	PIN	Wed, Apr 2, 2014	18.96	19.07	18.94	19.03
1530	AMEX	PIN	Tue, Apr 1, 2014	18.85	18.96	18.77	18.96
1529	AMEX	PIN	Mon, Mar 31, 2014	18.69	18.79	18.68	18.69
1528	AMEX	PIN	Fri, Mar 28, 2014	18.58	18.75	18.58	18.67
1527	AMEX	PIN	Thu, Mar 27, 2014	18.26	18.46	18.22	18.36
1526	AMEX	PIN	Wed, Mar 26, 2014	18.25	18.34	18.19	18.19
1525	AMEX	PIN	Tue, Mar 25, 2014	18.07	18.23	18.07	18.20
1524	AMEX	PIN	Mon, Mar 24, 2014	17.87	18.04	17.83	18.02
1523	AMEX	PIN	Fri, Mar 21, 2014	17.66	17.84	17.56	17.59
1522	AMEX	PIN	Thu, Mar 20, 2014	17.61	17.84	17.58	17.84
1521	AMEX	PIN	Wed, Mar 19, 2014	17.78	17.87	17.36	17.50
1520	AMEX	PIN	Tue, Mar 18, 2014	17.78	18.03	17.74	18.02
1519	AMEX	PIN	Mon, Mar 17, 2014	17.70	17.84	17.70	17.81
1518	AMEX	PIN	Fri, Mar 14, 2014	17.62	17.72	17.55	17.59
1517	AMEX	PIN	Thu, Mar 13, 2014	17.69	17.78	17.44	17.46
1516	AMEX	PIN	Wed, Mar 12, 2014	17.74	17.86	17.69	17.86
1515	AMEX	PIN	Tue, Mar 11, 2014	17.88	17.93	17.68	17.68
1514	AMEX	PIN	Mon, Mar 10, 2014	17.98	17.98	17.83	17.96
1513	AMEX	PIN	Fri, Mar 7, 2014	17.87	17.93	17.71	17.76
1512	AMEX	PIN	Thu, Mar 6, 2014	17.79	17.99	17.74	17.95
1511	AMEX	PIN	Wed, Mar 5, 2014	17.36	17.56	17.34	17.56
1510	AMEX	PIN	Tue, Mar 4, 2014	17.23	17.37	17.19	17.35
1509	AMEX	PIN	Mon, Mar 3, 2014	16.88	16.90	16.76	16.76
1508	AMEX	PIN	Fri, Feb 28, 2014	17.25	17.29	17.03	17.07
1507	AMEX	PIN	Thu, Feb 27, 2014	16.96	17.19	16.96	17.19
1506	AMEX	PIN	Wed, Feb 26, 2014	16.99	17.02	16.86	16.93
1505	AMEX	PIN	Tue, Feb 25, 2014	17.02	17.06	16.87	16.88
1504	AMEX	PIN	Mon, Feb 24, 2014	16.93	17.13	16.93	17.04
1503	AMEX	PIN	Fri, Feb 21, 2014	16.93	17.06	16.90	17.01
1502	AMEX	PIN	Thu, Feb 20, 2014	16.77	16.97	16.68	16.96
1501	AMEX	PIN	Wed, Feb 19, 2014	16.93	16.96	16.75	16.79
1500	AMEX	PIN	Tue, Feb 18, 2014	16.90	16.98	16.81	16.81
1499	AMEX	PIN	Fri, Feb 14, 2014	16.86	17.05	16.86	17.03
1498	AMEX	PIN	Thu, Feb 13, 2014	16.54	16.80	16.50	16.74
1497	AMEX	PIN	Wed, Feb 12, 2014	17.01	17.14	16.98	17.01
1496	AMEX	PIN	Tue, Feb 11, 2014	16.70	17.04	16.70	16.99
1495	AMEX	PIN	Mon, Feb 10, 2014	16.73	16.76	16.60	16.63
1494	AMEX	PIN	Fri, Feb 7, 2014	16.89	17.02	16.89	16.90
1493	AMEX	PIN	Thu, Feb 6, 2014	16.69	16.95	16.66	16.95
1492	AMEX	PIN	Wed, Feb 5, 2014	16.66	16.69	16.53	16.54
1491	AMEX	PIN	Tue, Feb 4, 2014	16.60	16.75	16.57	16.74
1490	AMEX	PIN	Mon, Feb 3, 2014	16.65	16.65	16.23	16.23
1489	AMEX	PIN	Fri, Jan 31, 2014	16.74	16.82	16.60	16.73
1488	AMEX	PIN	Thu, Jan 30, 2014	16.77	16.86	16.70	16.82
1487	AMEX	PIN	Wed, Jan 29, 2014	16.64	16.64	16.39	16.42
1486	AMEX	PIN	Tue, Jan 28, 2014	16.77	16.83	16.73	16.79
1485	AMEX	PIN	Mon, Jan 27, 2014	16.79	16.79	16.48	16.59
1484	AMEX	PIN	Fri, Jan 24, 2014	17.12	17.12	16.78	16.78
1483	AMEX	PIN	Thu, Jan 23, 2014	17.62	17.62	17.32	17.38
1482	AMEX	PIN	Wed, Jan 22, 2014	17.67	17.72	17.55	17.70
1481	AMEX	PIN	Tue, Jan 21, 2014	17.50	17.51	17.37	17.43
1480	AMEX	PIN	Fri, Jan 17, 2014	17.52	17.52	17.37	17.39
1479	AMEX	PIN	Thu, Jan 16, 2014	17.69	17.69	17.58	17.61
1478	AMEX	PIN	Wed, Jan 15, 2014	17.69	17.73	17.66	17.69
1477	AMEX	PIN	Tue, Jan 14, 2014	17.55	17.63	17.40	17.63
1476	AMEX	PIN	Mon, Jan 13, 2014	17.62	17.68	17.36	17.40
1475	AMEX	PIN	Fri, Jan 10, 2014	17.25	17.53	17.25	17.48
1474	AMEX	PIN	Thu, Jan 9, 2014	17.09	17.10	16.94	17.07
1473	AMEX	PIN	Wed, Jan 8, 2014	17.00	17.02	16.92	17.00
1472	AMEX	PIN	Tue, Jan 7, 2014	16.94	17.02	16.92	16.96
1471	AMEX	PIN	Mon, Jan 6, 2014	17.13	17.13	16.99	17.00
1470	AMEX	PIN	Fri, Jan 3, 2014	17.13	17.19	17.03	17.16
1469	AMEX	PIN	Thu, Jan 2, 2014	17.22	17.22	16.83	16.85
1468	AMEX	PIN	Tue, Dec 31, 2013	17.40	17.63	17.40	17.62
1467	AMEX	PIN	Mon, Dec 30, 2013	17.44	17.57	17.43	17.56
1466	AMEX	PIN	Fri, Dec 27, 2013	17.49	17.51	17.42	17.45
1465	AMEX	PIN	Thu, Dec 26, 2013	17.36	17.41	17.25	17.29
1464	AMEX	PIN	Tue, Dec 24, 2013	17.39	17.45	17.39	17.44
1463	AMEX	PIN	Mon, Dec 23, 2013	17.41	17.50	17.36	17.41
1462	AMEX	PIN	Fri, Dec 20, 2013	17.30	17.45	17.23	17.41
1461	AMEX	PIN	Thu, Dec 19, 2013	16.96	17.01	16.75	16.83
1460	AMEX	PIN	Wed, Dec 18, 2013	17.03	17.53	16.85	17.36
1459	AMEX	PIN	Tue, Dec 17, 2013	16.89	16.99	16.84	16.89
1458	AMEX	PIN	Mon, Dec 16, 2013	16.96	17.12	16.96	17.05
1457	AMEX	PIN	Fri, Dec 13, 2013	16.85	16.88	16.73	16.85
1456	AMEX	PIN	Thu, Dec 12, 2013	16.89	16.96	16.76	16.87
1455	AMEX	PIN	Wed, Dec 11, 2013	17.43	17.47	17.19	17.19
1454	AMEX	PIN	Tue, Dec 10, 2013	17.60	17.64	17.56	17.61
1453	AMEX	PIN	Mon, Dec 9, 2013	17.71	17.75	17.68	17.73
1452	AMEX	PIN	Fri, Dec 6, 2013	17.29	17.63	17.27	17.63
1451	AMEX	PIN	Thu, Dec 5, 2013	17.11	17.19	17.05	17.05
1450	AMEX	PIN	Wed, Dec 4, 2013	16.91	17.22	16.88	17.18
1449	AMEX	PIN	Tue, Dec 3, 2013	16.87	16.87	16.66	16.69
1448	AMEX	PIN	Mon, Dec 2, 2013	16.95	16.97	16.68	16.71
1447	AMEX	PIN	Fri, Nov 29, 2013	16.83	16.89	16.75	16.87
1446	AMEX	PIN	Wed, Nov 27, 2013	16.56	16.62	16.51	16.54
1445	AMEX	PIN	Tue, Nov 26, 2013	16.45	16.58	16.39	16.55
1444	AMEX	PIN	Mon, Nov 25, 2013	16.75	16.75	16.49	16.49
1443	AMEX	PIN	Fri, Nov 22, 2013	16.43	16.61	16.39	16.61
1442	AMEX	PIN	Thu, Nov 21, 2013	16.38	16.43	16.31	16.35
1441	AMEX	PIN	Wed, Nov 20, 2013	16.74	16.84	16.51	16.60
1440	AMEX	PIN	Tue, Nov 19, 2013	17.06	17.10	16.90	16.90
1439	AMEX	PIN	Mon, Nov 18, 2013	17.05	17.21	17.01	17.05
1438	AMEX	PIN	Fri, Nov 15, 2013	16.78	16.83	16.72	16.83
1437	AMEX	PIN	Thu, Nov 14, 2013	16.39	16.63	16.31	16.63
1436	AMEX	PIN	Wed, Nov 13, 2013	16.19	16.41	16.14	16.38
1435	AMEX	PIN	Tue, Nov 12, 2013	16.18	16.18	15.91	16.01
1434	AMEX	PIN	Mon, Nov 11, 2013	16.46	16.47	16.35	16.37
1433	AMEX	PIN	Fri, Nov 8, 2013	16.56	16.61	16.43	16.56
1432	AMEX	PIN	Thu, Nov 7, 2013	17.15	17.15	16.70	16.72
1431	AMEX	PIN	Wed, Nov 6, 2013	17.17	17.21	17.10	17.17
1430	AMEX	PIN	Tue, Nov 5, 2013	17.32	17.34	17.15	17.15
1429	AMEX	PIN	Mon, Nov 4, 2013	17.44	17.52	17.41	17.52
1428	AMEX	PIN	Fri, Nov 1, 2013	17.40	17.45	17.24	17.35
1427	AMEX	PIN	Thu, Oct 31, 2013	17.51	17.59	17.28	17.28
1426	AMEX	PIN	Wed, Oct 30, 2013	17.44	17.50	17.29	17.33
1425	AMEX	PIN	Tue, Oct 29, 2013	17.27	17.44	17.27	17.41
1424	AMEX	PIN	Mon, Oct 28, 2013	17.06	17.16	17.05	17.09
1423	AMEX	PIN	Fri, Oct 25, 2013	17.15	17.26	17.06	17.23
1422	AMEX	PIN	Thu, Oct 24, 2013	17.24	17.24	17.10	17.15
1421	AMEX	PIN	Wed, Oct 23, 2013	17.27	17.37	17.18	17.18
1420	AMEX	PIN	Tue, Oct 22, 2013	17.70	17.73	17.57	17.67
1419	AMEX	PIN	Mon, Oct 21, 2013	17.50	17.51	17.36	17.40
1418	AMEX	PIN	Fri, Oct 18, 2013	17.54	17.58	17.43	17.48
1417	AMEX	PIN	Thu, Oct 17, 2013	17.17	17.41	17.16	17.39
1416	AMEX	PIN	Wed, Oct 16, 2013	17.09	17.29	17.07	17.29
1415	AMEX	PIN	Tue, Oct 15, 2013	17.22	17.24	17.00	17.00
1414	AMEX	PIN	Mon, Oct 14, 2013	17.17	17.56	17.16	17.52
1413	AMEX	PIN	Fri, Oct 11, 2013	17.07	17.26	17.07	17.22
1412	AMEX	PIN	Thu, Oct 10, 2013	17.08	17.39	17.08	17.36
1411	AMEX	PIN	Wed, Oct 9, 2013	16.74	16.80	16.62	16.77
1410	AMEX	PIN	Tue, Oct 8, 2013	16.64	16.64	16.28	16.30
1409	AMEX	PIN	Mon, Oct 7, 2013	16.64	16.79	16.63	16.69
1408	AMEX	PIN	Fri, Oct 4, 2013	16.54	16.80	16.54	16.78
1407	AMEX	PIN	Thu, Oct 3, 2013	16.60	16.62	16.33	16.49
1406	AMEX	PIN	Wed, Oct 2, 2013	16.18	16.35	16.13	16.35
1405	AMEX	PIN	Tue, Oct 1, 2013	15.98	16.25	15.97	16.25
1404	AMEX	PIN	Mon, Sep 30, 2013	15.83	16.04	15.79	15.97
1403	AMEX	PIN	Fri, Sep 27, 2013	16.25	16.25	15.91	15.94
1402	AMEX	PIN	Thu, Sep 26, 2013	16.51	16.63	16.48	16.61
1401	AMEX	PIN	Wed, Sep 25, 2013	16.44	16.48	16.30	16.39
1400	AMEX	PIN	Tue, Sep 24, 2013	16.36	16.50	16.31	16.40
1399	AMEX	PIN	Mon, Sep 23, 2013	16.47	16.51	16.31	16.45
1398	AMEX	PIN	Fri, Sep 20, 2013	16.76	16.78	16.48	16.48
1397	AMEX	PIN	Thu, Sep 19, 2013	17.24	17.29	17.00	17.11
1396	AMEX	PIN	Wed, Sep 18, 2013	16.21	17.25	16.17	17.22
1395	AMEX	PIN	Tue, Sep 17, 2013	16.23	16.34	16.23	16.31
1394	AMEX	PIN	Mon, Sep 16, 2013	16.34	16.40	16.24	16.26
1393	AMEX	PIN	Fri, Sep 13, 2013	16.08	16.36	16.05	16.36
1392	AMEX	PIN	Thu, Sep 12, 2013	16.25	16.25	16.01	16.03
1391	AMEX	PIN	Wed, Sep 11, 2013	16.40	16.45	16.34	16.45
1390	AMEX	PIN	Tue, Sep 10, 2013	16.39	16.45	16.28	16.39
1389	AMEX	PIN	Mon, Sep 9, 2013	15.72	16.14	15.72	16.12
1388	AMEX	PIN	Fri, Sep 6, 2013	15.54	15.70	15.45	15.64
1387	AMEX	PIN	Thu, Sep 5, 2013	14.94	15.22	14.86	15.21
1386	AMEX	PIN	Wed, Sep 4, 2013	14.50	14.86	14.39	14.84
1385	AMEX	PIN	Tue, Sep 3, 2013	14.03	14.10	13.88	13.89
1384	AMEX	PIN	Fri, Aug 30, 2013	14.50	14.56	14.26	14.54
1383	AMEX	PIN	Thu, Aug 29, 2013	14.16	14.24	14.06	14.10
1382	AMEX	PIN	Wed, Aug 28, 2013	13.51	14.13	13.50	13.89
1381	AMEX	PIN	Tue, Aug 27, 2013	13.93	13.98	13.86	13.88
1380	AMEX	PIN	Mon, Aug 26, 2013	14.95	15.02	14.72	14.72
1379	AMEX	PIN	Fri, Aug 23, 2013	15.03	15.11	14.99	15.09
1378	AMEX	PIN	Thu, Aug 22, 2013	14.68	14.81	14.65	14.81
1377	AMEX	PIN	Wed, Aug 21, 2013	14.48	14.48	14.18	14.20
1376	AMEX	PIN	Tue, Aug 20, 2013	14.98	15.13	14.91	15.11
1375	AMEX	PIN	Mon, Aug 19, 2013	15.00	15.02	14.72	14.72
1374	AMEX	PIN	Fri, Aug 16, 2013	15.55	15.64	15.36	15.36
1373	AMEX	PIN	Thu, Aug 15, 2013	16.24	16.24	16.07	16.17
1372	AMEX	PIN	Wed, Aug 14, 2013	16.27	16.40	16.27	16.38
1371	AMEX	PIN	Tue, Aug 13, 2013	16.14	16.21	16.11	16.20
1370	AMEX	PIN	Mon, Aug 12, 2013	15.91	16.07	15.91	15.99
1369	AMEX	PIN	Fri, Aug 9, 2013	15.98	16.09	15.95	15.97
1368	AMEX	PIN	Thu, Aug 8, 2013	15.88	16.06	15.78	16.02
1367	AMEX	PIN	Wed, Aug 7, 2013	15.63	15.70	15.60	15.60
1366	AMEX	PIN	Tue, Aug 6, 2013	15.74	15.74	15.60	15.65
1365	AMEX	PIN	Mon, Aug 5, 2013	16.11	16.12	15.96	15.97
1364	AMEX	PIN	Fri, Aug 2, 2013	16.16	16.34	16.15	16.22
1363	AMEX	PIN	Thu, Aug 1, 2013	16.34	16.54	16.34	16.52
1362	AMEX	PIN	Wed, Jul 31, 2013	16.30	16.43	16.17	16.31
1361	AMEX	PIN	Tue, Jul 30, 2013	16.32	16.36	16.19	16.21
1360	AMEX	PIN	Mon, Jul 29, 2013	16.91	16.98	16.84	16.87
1359	AMEX	PIN	Fri, Jul 26, 2013	17.12	17.21	17.05	17.19
1358	AMEX	PIN	Thu, Jul 25, 2013	17.28	17.29	17.14	17.27
1357	AMEX	PIN	Wed, Jul 24, 2013	17.45	17.45	17.21	17.28
1356	AMEX	PIN	Tue, Jul 23, 2013	17.44	17.48	17.29	17.29
1355	AMEX	PIN	Mon, Jul 22, 2013	17.31	17.47	17.31	17.42
1354	AMEX	PIN	Fri, Jul 19, 2013	17.47	17.47	17.33	17.34
1353	AMEX	PIN	Thu, Jul 18, 2013	17.49	17.52	17.37	17.39
1352	AMEX	PIN	Wed, Jul 17, 2013	17.33	17.40	17.29	17.37
1351	AMEX	PIN	Tue, Jul 16, 2013	17.12	17.34	17.12	17.33
1350	AMEX	PIN	Mon, Jul 15, 2013	17.00	17.21	17.00	17.21
1349	AMEX	PIN	Fri, Jul 12, 2013	16.97	16.97	16.83	16.87
1348	AMEX	PIN	Thu, Jul 11, 2013	16.61	16.85	16.60	16.85
1347	AMEX	PIN	Wed, Jul 10, 2013	16.32	16.35	16.15	16.15
1346	AMEX	PIN	Tue, Jul 9, 2013	16.33	16.42	16.30	16.39
1345	AMEX	PIN	Mon, Jul 8, 2013	16.05	16.24	16.05	16.24
1344	AMEX	PIN	Fri, Jul 5, 2013	16.25	16.29	16.00	16.10
1343	AMEX	PIN	Wed, Jul 3, 2013	16.18	16.25	16.11	16.14
1342	AMEX	PIN	Tue, Jul 2, 2013	16.61	16.75	16.43	16.43
1341	AMEX	PIN	Mon, Jul 1, 2013	16.78	16.81	16.67	16.71
1340	AMEX	PIN	Fri, Jun 28, 2013	16.55	16.58	16.46	16.54
1339	AMEX	PIN	Thu, Jun 27, 2013	16.09	16.43	16.06	16.38
1338	AMEX	PIN	Wed, Jun 26, 2013	15.70	15.96	15.70	15.87
1337	AMEX	PIN	Tue, Jun 25, 2013	15.91	16.08	15.79	16.07
1336	AMEX	PIN	Mon, Jun 24, 2013	15.77	15.90	15.65	15.69
1335	AMEX	PIN	Fri, Jun 21, 2013	16.06	16.15	15.84	16.15
1334	AMEX	PIN	Thu, Jun 20, 2013	16.06	16.08	15.53	15.59
1333	AMEX	PIN	Wed, Jun 19, 2013	16.87	16.87	16.29	16.32
1332	AMEX	PIN	Tue, Jun 18, 2013	16.63	16.88	16.63	16.86
1331	AMEX	PIN	Mon, Jun 17, 2013	17.02	17.10	16.93	17.02
1330	AMEX	PIN	Fri, Jun 14, 2013	17.01	17.07	16.87	16.90
1329	AMEX	PIN	Thu, Jun 13, 2013	16.57	16.90	16.57	16.89
1328	AMEX	PIN	Wed, Jun 12, 2013	16.89	16.92	16.66	16.68
1327	AMEX	PIN	Tue, Jun 11, 2013	16.73	16.75	16.61	16.66
1326	AMEX	PIN	Mon, Jun 10, 2013	17.13	17.41	17.03	17.07
1325	AMEX	PIN	Fri, Jun 7, 2013	17.47	17.52	17.38	17.41
1324	AMEX	PIN	Thu, Jun 6, 2013	17.51	17.70	17.49	17.70
1323	AMEX	PIN	Wed, Jun 5, 2013	17.71	17.73	17.49	17.50
1322	AMEX	PIN	Tue, Jun 4, 2013	17.79	17.81	17.66	17.68
1321	AMEX	PIN	Mon, Jun 3, 2013	17.66	17.86	17.58	17.85
1320	AMEX	PIN	Fri, May 31, 2013	17.90	17.90	17.57	17.57
1319	AMEX	PIN	Thu, May 30, 2013	18.08	18.16	18.04	18.04
1318	AMEX	PIN	Wed, May 29, 2013	18.14	18.18	18.04	18.07
1317	AMEX	PIN	Tue, May 28, 2013	18.34	18.38	18.21	18.31
1316	AMEX	PIN	Fri, May 24, 2013	17.92	17.98	17.85	17.87
1315	AMEX	PIN	Thu, May 23, 2013	17.96	18.03	17.90	17.96
1314	AMEX	PIN	Wed, May 22, 2013	18.49	18.64	18.25	18.27
1313	AMEX	PIN	Tue, May 21, 2013	18.64	18.65	18.53	18.57
1312	AMEX	PIN	Mon, May 20, 2013	18.85	18.85	18.76	18.79
1311	AMEX	PIN	Fri, May 17, 2013	18.94	18.99	18.88	18.97
1310	AMEX	PIN	Thu, May 16, 2013	18.95	19.00	18.86	18.88
1309	AMEX	PIN	Wed, May 15, 2013	18.84	18.91	18.80	18.91
1308	AMEX	PIN	Tue, May 14, 2013	18.52	18.59	18.44	18.58
1307	AMEX	PIN	Mon, May 13, 2013	18.46	18.46	18.34	18.34
1306	AMEX	PIN	Fri, May 10, 2013	18.62	18.70	18.59	18.69
1305	AMEX	PIN	Thu, May 9, 2013	18.84	18.86	18.68	18.69
1304	AMEX	PIN	Wed, May 8, 2013	18.98	19.03	18.95	19.03
1303	AMEX	PIN	Tue, May 7, 2013	18.89	18.97	18.86	18.94
1302	AMEX	PIN	Mon, May 6, 2013	18.85	18.88	18.80	18.81
1301	AMEX	PIN	Fri, May 3, 2013	18.80	19.04	18.78	18.93
1300	AMEX	PIN	Thu, May 2, 2013	18.83	18.95	18.83	18.95
1299	AMEX	PIN	Wed, May 1, 2013	18.86	18.87	18.64	18.67
1298	AMEX	PIN	Tue, Apr 30, 2013	18.64	18.92	18.62	18.92
1297	AMEX	PIN	Mon, Apr 29, 2013	18.28	18.49	18.28	18.48
1296	AMEX	PIN	Fri, Apr 26, 2013	18.11	18.16	18.04	18.07
1295	AMEX	PIN	Thu, Apr 25, 2013	18.42	18.42	18.33	18.35
1294	AMEX	PIN	Wed, Apr 24, 2013	18.40	18.47	18.40	18.46
1293	AMEX	PIN	Tue, Apr 23, 2013	18.22	18.37	18.22	18.37
1292	AMEX	PIN	Mon, Apr 22, 2013	18.22	18.28	18.12	18.20
1291	AMEX	PIN	Fri, Apr 19, 2013	18.16	18.31	18.11	18.31
1290	AMEX	PIN	Thu, Apr 18, 2013	18.11	18.11	17.97	18.03
1289	AMEX	PIN	Wed, Apr 17, 2013	17.85	17.90	17.73	17.77
1288	AMEX	PIN	Tue, Apr 16, 2013	17.93	18.05	17.83	18.03
1287	AMEX	PIN	Mon, Apr 15, 2013	17.45	17.50	17.26	17.26
1286	AMEX	PIN	Fri, Apr 12, 2013	17.41	17.52	17.27	17.31
1285	AMEX	PIN	Thu, Apr 11, 2013	17.88	17.94	17.82	17.82
1284	AMEX	PIN	Wed, Apr 10, 2013	17.80	17.94	17.73	17.94
1283	AMEX	PIN	Tue, Apr 9, 2013	17.61	17.75	17.54	17.61
1282	AMEX	PIN	Mon, Apr 8, 2013	17.68	17.83	17.68	17.83
1281	AMEX	PIN	Fri, Apr 5, 2013	17.60	17.71	17.50	17.69
1280	AMEX	PIN	Thu, Apr 4, 2013	17.66	17.70	17.57	17.62
1279	AMEX	PIN	Wed, Apr 3, 2013	18.11	18.12	17.86	17.89
1278	AMEX	PIN	Tue, Apr 2, 2013	18.26	18.27	18.19	18.27
1277	AMEX	PIN	Mon, Apr 1, 2013	18.06	18.06	17.94	17.95
1276	AMEX	PIN	Thu, Mar 28, 2013	17.89	18.07	17.89	18.05
1275	AMEX	PIN	Wed, Mar 27, 2013	17.80	17.92	17.75	17.92
1274	AMEX	PIN	Tue, Mar 26, 2013	17.86	17.89	17.81	17.82
1273	AMEX	PIN	Mon, Mar 25, 2013	17.88	17.91	17.72	17.83
1272	AMEX	PIN	Fri, Mar 22, 2013	17.81	17.90	17.76	17.84
1271	AMEX	PIN	Thu, Mar 21, 2013	17.92	17.92	17.77	17.77
1270	AMEX	PIN	Wed, Mar 20, 2013	17.97	18.04	17.95	18.00
1269	AMEX	PIN	Tue, Mar 19, 2013	18.18	18.18	17.92	18.03
1268	AMEX	PIN	Mon, Mar 18, 2013	18.45	18.57	18.45	18.45
1267	AMEX	PIN	Fri, Mar 15, 2013	18.70	18.74	18.64	18.69
1266	AMEX	PIN	Thu, Mar 14, 2013	18.61	18.77	18.61	18.76
1265	AMEX	PIN	Wed, Mar 13, 2013	18.50	18.55	18.40	18.43
1264	AMEX	PIN	Tue, Mar 12, 2013	18.75	18.78	18.65	18.66
1263	AMEX	PIN	Mon, Mar 11, 2013	18.89	18.89	18.73	18.79
1262	AMEX	PIN	Fri, Mar 8, 2013	18.75	18.97	18.73	18.96
1261	AMEX	PIN	Thu, Mar 7, 2013	18.54	18.60	18.53	18.54
1260	AMEX	PIN	Wed, Mar 6, 2013	18.33	18.39	18.28	18.34
1259	AMEX	PIN	Tue, Mar 5, 2013	18.20	18.28	18.20	18.27
1258	AMEX	PIN	Mon, Mar 4, 2013	17.87	17.89	17.79	17.87
1257	AMEX	PIN	Fri, Mar 1, 2013	17.98	17.99	17.90	17.94
1256	AMEX	PIN	Thu, Feb 28, 2013	18.14	18.26	18.04	18.04
1255	AMEX	PIN	Wed, Feb 27, 2013	18.63	18.78	18.63	18.72
1254	AMEX	PIN	Tue, Feb 26, 2013	18.48	18.52	18.40	18.51
1253	AMEX	PIN	Mon, Feb 25, 2013	18.85	18.88	18.48	18.49
1252	AMEX	PIN	Fri, Feb 22, 2013	18.63	18.72	18.59	18.72
1251	AMEX	PIN	Thu, Feb 21, 2013	18.54	18.54	18.37	18.42
1250	AMEX	PIN	Wed, Feb 20, 2013	18.90	19.00	18.81	18.81
1249	AMEX	PIN	Tue, Feb 19, 2013	18.89	19.01	18.87	18.99
1248	AMEX	PIN	Fri, Feb 15, 2013	18.69	18.70	18.59	18.60
1247	AMEX	PIN	Thu, Feb 14, 2013	18.76	18.80	18.73	18.73
1246	AMEX	PIN	Wed, Feb 13, 2013	18.99	19.09	18.96	18.97
1245	AMEX	PIN	Tue, Feb 12, 2013	18.96	19.05	18.88	19.03
1244	AMEX	PIN	Mon, Feb 11, 2013	18.87	18.91	18.77	18.82
1243	AMEX	PIN	Fri, Feb 8, 2013	18.99	19.05	18.90	18.97
1242	AMEX	PIN	Thu, Feb 7, 2013	19.12	19.15	19.02	19.10
1241	AMEX	PIN	Wed, Feb 6, 2013	19.25	19.29	19.20	19.26
1240	AMEX	PIN	Tue, Feb 5, 2013	19.38	19.42	19.30	19.30
1239	AMEX	PIN	Mon, Feb 4, 2013	19.27	19.36	19.21	19.23
1238	AMEX	PIN	Fri, Feb 1, 2013	19.57	19.66	19.53	19.66
1237	AMEX	PIN	Thu, Jan 31, 2013	19.55	19.62	19.54	19.60
1236	AMEX	PIN	Wed, Jan 30, 2013	19.58	19.64	19.57	19.59
1235	AMEX	PIN	Tue, Jan 29, 2013	19.41	19.49	19.34	19.47
1234	AMEX	PIN	Mon, Jan 28, 2013	19.40	19.48	19.31	19.31
1233	AMEX	PIN	Fri, Jan 25, 2013	19.53	19.58	19.42	19.58
1232	AMEX	PIN	Thu, Jan 24, 2013	19.31	19.43	19.30	19.32
1231	AMEX	PIN	Wed, Jan 23, 2013	19.49	19.53	19.45	19.48
1230	AMEX	PIN	Tue, Jan 22, 2013	19.53	19.61	19.52	19.58
1229	AMEX	PIN	Fri, Jan 18, 2013	19.54	19.65	19.51	19.65
1228	AMEX	PIN	Thu, Jan 17, 2013	19.18	19.35	19.17	19.35
1227	AMEX	PIN	Wed, Jan 16, 2013	18.78	18.90	18.78	18.84
1226	AMEX	PIN	Tue, Jan 15, 2013	18.94	19.02	18.91	19.02
1225	AMEX	PIN	Mon, Jan 14, 2013	18.95	19.01	18.91	18.97
1224	AMEX	PIN	Fri, Jan 11, 2013	18.66	18.67	18.57	18.57
1223	AMEX	PIN	Thu, Jan 10, 2013	18.64	18.71	18.57	18.70
1222	AMEX	PIN	Wed, Jan 9, 2013	18.55	18.60	18.52	18.58
1221	AMEX	PIN	Tue, Jan 8, 2013	18.56	18.56	18.41	18.51
1220	AMEX	PIN	Mon, Jan 7, 2013	18.40	18.46	18.37	18.42
1219	AMEX	PIN	Fri, Jan 4, 2013	18.54	18.65	18.54	18.62
1218	AMEX	PIN	Thu, Jan 3, 2013	18.60	18.78	18.60	18.67
1217	AMEX	PIN	Wed, Jan 2, 2013	18.60	18.86	18.60	18.83
1216	AMEX	PIN	Mon, Dec 31, 2012	18.21	18.36	18.13	18.35
1215	AMEX	PIN	Fri, Dec 28, 2012	18.09	18.22	18.08	18.20
1214	AMEX	PIN	Thu, Dec 27, 2012	18.04	18.04	17.88	17.97
1213	AMEX	PIN	Wed, Dec 26, 2012	18.07	18.18	18.02	18.17
1212	AMEX	PIN	Mon, Dec 24, 2012	17.97	17.97	17.85	17.88
1211	AMEX	PIN	Fri, Dec 21, 2012	17.87	17.96	17.79	17.86
1210	AMEX	PIN	Thu, Dec 20, 2012	18.13	18.32	18.12	18.32
1209	AMEX	PIN	Wed, Dec 19, 2012	18.25	18.35	18.25	18.30
1208	AMEX	PIN	Tue, Dec 18, 2012	18.12	18.19	18.04	18.16
1207	AMEX	PIN	Mon, Dec 17, 2012	18.11	18.17	18.02	18.14
1206	AMEX	PIN	Fri, Dec 14, 2012	18.17	18.20	18.12	18.20
1205	AMEX	PIN	Thu, Dec 13, 2012	18.22	18.22	18.04	18.06
1204	AMEX	PIN	Wed, Dec 12, 2012	18.31	18.39	18.25	18.29
1203	AMEX	PIN	Tue, Dec 11, 2012	18.34	18.41	18.30	18.39
1202	AMEX	PIN	Mon, Dec 10, 2012	18.40	18.48	18.38	18.45
1201	AMEX	PIN	Fri, Dec 7, 2012	18.50	18.50	18.41	18.42
1200	AMEX	PIN	Thu, Dec 6, 2012	18.50	18.62	18.49	18.62
1199	AMEX	PIN	Wed, Dec 5, 2012	18.40	18.47	18.33	18.44
1198	AMEX	PIN	Tue, Dec 4, 2012	18.30	18.39	18.30	18.35
1197	AMEX	PIN	Mon, Dec 3, 2012	18.37	18.40	18.28	18.28
1196	AMEX	PIN	Fri, Nov 30, 2012	18.39	18.41	18.31	18.40
1195	AMEX	PIN	Thu, Nov 29, 2012	18.02	18.25	18.02	18.23
1194	AMEX	PIN	Wed, Nov 28, 2012	17.47	17.65	17.40	17.64
1193	AMEX	PIN	Tue, Nov 27, 2012	17.68	17.70	17.55	17.59
1192	AMEX	PIN	Mon, Nov 26, 2012	17.37	17.49	17.37	17.47
1191	AMEX	PIN	Fri, Nov 23, 2012	17.39	17.50	17.39	17.48
1190	AMEX	PIN	Wed, Nov 21, 2012	17.46	17.52	17.43	17.49
1189	AMEX	PIN	Tue, Nov 20, 2012	17.35	17.44	17.32	17.41
1188	AMEX	PIN	Mon, Nov 19, 2012	17.51	17.62	17.48	17.62
1187	AMEX	PIN	Fri, Nov 16, 2012	17.41	17.45	17.27	17.42
1186	AMEX	PIN	Thu, Nov 15, 2012	17.53	17.60	17.48	17.52
1185	AMEX	PIN	Wed, Nov 14, 2012	17.74	17.74	17.46	17.47
1184	AMEX	PIN	Tue, Nov 13, 2012	17.58	17.65	17.50	17.60
1183	AMEX	PIN	Mon, Nov 12, 2012	17.73	17.73	17.62	17.64
1182	AMEX	PIN	Fri, Nov 9, 2012	17.76	17.81	17.69	17.69
1181	AMEX	PIN	Thu, Nov 8, 2012	18.08	18.13	17.93	17.95
1180	AMEX	PIN	Wed, Nov 7, 2012	18.07	18.10	17.87	17.97
1179	AMEX	PIN	Tue, Nov 6, 2012	18.05	18.16	18.04	18.13
1178	AMEX	PIN	Mon, Nov 5, 2012	17.91	18.09	17.91	18.03
1177	AMEX	PIN	Fri, Nov 2, 2012	18.26	18.29	18.17	18.19
1176	AMEX	PIN	Thu, Nov 1, 2012	18.05	18.25	18.04	18.25
1175	AMEX	PIN	Wed, Oct 31, 2012	17.84	17.97	17.79	17.86
1174	AMEX	PIN	Fri, Oct 26, 2012	18.12	18.17	18.01	18.02
1173	AMEX	PIN	Thu, Oct 25, 2012	18.25	18.31	18.16	18.27
1172	AMEX	PIN	Wed, Oct 24, 2012	18.14	18.17	18.05	18.08
1171	AMEX	PIN	Tue, Oct 23, 2012	18.16	18.16	18.00	18.07
1170	AMEX	PIN	Mon, Oct 22, 2012	18.31	18.42	18.26	18.38
1169	AMEX	PIN	Fri, Oct 19, 2012	18.22	18.22	18.02	18.06
1168	AMEX	PIN	Thu, Oct 18, 2012	18.37	18.44	18.33	18.34
1167	AMEX	PIN	Wed, Oct 17, 2012	18.48	18.60	18.41	18.58
1166	AMEX	PIN	Tue, Oct 16, 2012	18.53	18.58	18.49	18.54
1165	AMEX	PIN	Mon, Oct 15, 2012	18.52	18.62	18.40	18.62
1164	AMEX	PIN	Fri, Oct 12, 2012	18.57	18.60	18.46	18.48
1163	AMEX	PIN	Thu, Oct 11, 2012	18.77	18.80	18.71	18.77
1162	AMEX	PIN	Wed, Oct 10, 2012	18.45	18.50	18.35	18.43
1161	AMEX	PIN	Tue, Oct 9, 2012	18.88	18.88	18.63	18.64
1160	AMEX	PIN	Mon, Oct 8, 2012	18.83	18.91	18.74	18.85
1159	AMEX	PIN	Fri, Oct 5, 2012	19.39	19.47	19.24	19.26
1158	AMEX	PIN	Thu, Oct 4, 2012	19.51	19.65	19.44	19.64
1157	AMEX	PIN	Wed, Oct 3, 2012	19.15	19.18	19.05	19.15
1156	AMEX	PIN	Tue, Oct 2, 2012	19.09	19.09	18.98	19.04
1155	AMEX	PIN	Mon, Oct 1, 2012	19.00	19.10	18.97	19.04
1154	AMEX	PIN	Fri, Sep 28, 2012	18.76	18.80	18.68	18.77
1153	AMEX	PIN	Thu, Sep 27, 2012	18.52	18.69	18.45	18.62
1152	AMEX	PIN	Wed, Sep 26, 2012	18.43	18.43	18.27	18.36
1151	AMEX	PIN	Tue, Sep 25, 2012	18.60	18.66	18.40	18.41
1150	AMEX	PIN	Mon, Sep 24, 2012	18.65	18.65	18.48	18.56
1149	AMEX	PIN	Fri, Sep 21, 2012	18.71	18.80	18.65	18.75
1148	AMEX	PIN	Thu, Sep 20, 2012	17.98	18.08	17.90	18.06
1147	AMEX	PIN	Wed, Sep 19, 2012	18.04	18.20	18.02	18.17
1146	AMEX	PIN	Tue, Sep 18, 2012	18.26	18.28	18.02	18.09
1145	AMEX	PIN	Mon, Sep 17, 2012	18.33	18.37	18.22	18.22
1144	AMEX	PIN	Fri, Sep 14, 2012	18.27	18.49	18.27	18.37
1143	AMEX	PIN	Thu, Sep 13, 2012	17.48	17.91	17.46	17.87
1142	AMEX	PIN	Wed, Sep 12, 2012	17.50	17.58	17.47	17.56
1141	AMEX	PIN	Tue, Sep 11, 2012	17.38	17.50	17.38	17.49
1140	AMEX	PIN	Mon, Sep 10, 2012	17.27	17.34	17.21	17.22
1139	AMEX	PIN	Fri, Sep 7, 2012	17.26	17.42	17.26	17.38
1138	AMEX	PIN	Thu, Sep 6, 2012	16.86	17.13	16.86	17.13
1137	AMEX	PIN	Wed, Sep 5, 2012	16.71	16.79	16.65	16.78
1136	AMEX	PIN	Tue, Sep 4, 2012	16.92	16.92	16.79	16.85
1135	AMEX	PIN	Fri, Aug 31, 2012	16.97	16.97	16.81	16.91
1134	AMEX	PIN	Thu, Aug 30, 2012	16.94	16.97	16.87	16.94
1133	AMEX	PIN	Wed, Aug 29, 2012	16.91	16.94	16.86	16.86
1132	AMEX	PIN	Tue, Aug 28, 2012	17.05	17.12	16.99	16.99
1131	AMEX	PIN	Mon, Aug 27, 2012	17.19	17.19	17.07	17.07
1130	AMEX	PIN	Fri, Aug 24, 2012	17.24	17.34	17.20	17.33
1129	AMEX	PIN	Thu, Aug 23, 2012	17.36	17.37	17.25	17.27
1128	AMEX	PIN	Wed, Aug 22, 2012	17.29	17.45	17.25	17.43
1127	AMEX	PIN	Tue, Aug 21, 2012	17.38	17.47	17.30	17.41
1126	AMEX	PIN	Mon, Aug 20, 2012	17.02	17.13	17.01	17.12
1125	AMEX	PIN	Fri, Aug 17, 2012	17.04	17.08	17.00	17.01
1124	AMEX	PIN	Thu, Aug 16, 2012	17.04	17.13	16.99	17.08
1123	AMEX	PIN	Wed, Aug 15, 2012	17.07	17.09	17.01	17.02
1122	AMEX	PIN	Tue, Aug 14, 2012	17.07	17.09	17.01	17.06
1121	AMEX	PIN	Mon, Aug 13, 2012	17.10	17.15	16.98	16.99
1120	AMEX	PIN	Fri, Aug 10, 2012	16.98	17.13	16.95	17.12
1119	AMEX	PIN	Thu, Aug 9, 2012	17.03	17.09	16.97	16.97
1118	AMEX	PIN	Wed, Aug 8, 2012	17.06	17.22	17.06	17.13
1117	AMEX	PIN	Tue, Aug 7, 2012	17.12	17.30	17.12	17.21
1116	AMEX	PIN	Mon, Aug 6, 2012	16.95	17.02	16.91	16.99
1115	AMEX	PIN	Fri, Aug 3, 2012	16.67	16.92	16.65	16.91
1114	AMEX	PIN	Thu, Aug 2, 2012	16.41	16.51	16.36	16.38
1113	AMEX	PIN	Wed, Aug 1, 2012	16.64	16.66	16.55	16.66
1112	AMEX	PIN	Tue, Jul 31, 2012	16.64	16.70	16.54	16.56
1111	AMEX	PIN	Mon, Jul 30, 2012	16.56	16.72	16.56	16.71
1110	AMEX	PIN	Fri, Jul 27, 2012	16.46	16.60	16.39	16.56
1109	AMEX	PIN	Thu, Jul 26, 2012	16.35	16.40	16.28	16.39
1108	AMEX	PIN	Wed, Jul 25, 2012	16.28	16.32	16.17	16.23
1107	AMEX	PIN	Tue, Jul 24, 2012	16.34	16.34	16.19	16.31
1106	AMEX	PIN	Mon, Jul 23, 2012	16.28	16.29	16.16	16.26
1105	AMEX	PIN	Fri, Jul 20, 2012	16.73	16.76	16.66	16.66
1104	AMEX	PIN	Thu, Jul 19, 2012	16.95	17.02	16.89	16.99
1103	AMEX	PIN	Wed, Jul 18, 2012	16.75	16.87	16.71	16.85
1102	AMEX	PIN	Tue, Jul 17, 2012	16.85	16.87	16.65	16.82
1101	AMEX	PIN	Mon, Jul 16, 2012	16.81	16.93	16.79	16.86
1100	AMEX	PIN	Fri, Jul 13, 2012	16.89	17.07	16.82	17.04
1099	AMEX	PIN	Thu, Jul 12, 2012	16.68	16.71	16.59	16.67
1098	AMEX	PIN	Wed, Jul 11, 2012	17.05	17.16	16.99	17.02
1097	AMEX	PIN	Tue, Jul 10, 2012	17.23	17.24	17.01	17.09
1096	AMEX	PIN	Mon, Jul 9, 2012	16.86	16.95	16.81	16.91
1095	AMEX	PIN	Fri, Jul 6, 2012	17.05	17.05	16.92	16.95
1094	AMEX	PIN	Thu, Jul 5, 2012	17.20	17.31	17.17	17.19
1093	AMEX	PIN	Tue, Jul 3, 2012	17.50	17.70	17.48	17.70
1092	AMEX	PIN	Mon, Jul 2, 2012	17.12	17.22	17.08	17.20
1091	AMEX	PIN	Fri, Jun 29, 2012	17.13	17.32	17.03	17.31
1090	AMEX	PIN	Thu, Jun 28, 2012	16.24	16.28	16.14	16.25
1089	AMEX	PIN	Wed, Jun 27, 2012	16.25	16.38	16.22	16.36
1088	AMEX	PIN	Tue, Jun 26, 2012	16.14	16.24	16.09	16.21
1087	AMEX	PIN	Mon, Jun 25, 2012	16.10	16.10	15.96	16.02
1086	AMEX	PIN	Fri, Jun 22, 2012	16.26	16.26	16.11	16.19
1085	AMEX	PIN	Thu, Jun 21, 2012	16.45	16.45	16.05	16.05
1084	AMEX	PIN	Wed, Jun 20, 2012	16.49	16.50	16.30	16.38
1083	AMEX	PIN	Tue, Jun 19, 2012	16.53	16.61	16.51	16.56
1082	AMEX	PIN	Mon, Jun 18, 2012	16.20	16.43	16.19	16.31
1081	AMEX	PIN	Fri, Jun 15, 2012	16.54	16.85	16.53	16.83
1080	AMEX	PIN	Thu, Jun 14, 2012	16.36	16.50	16.30	16.43
1079	AMEX	PIN	Wed, Jun 13, 2012	16.58	16.66	16.46	16.47
1078	AMEX	PIN	Tue, Jun 12, 2012	16.37	16.61	16.37	16.60
1077	AMEX	PIN	Mon, Jun 11, 2012	16.34	16.40	15.99	16.01
1076	AMEX	PIN	Fri, Jun 8, 2012	16.48	16.60	16.47	16.55
1075	AMEX	PIN	Thu, Jun 7, 2012	16.81	16.89	16.59	16.61
1074	AMEX	PIN	Wed, Jun 6, 2012	16.31	16.64	16.27	16.62
1073	AMEX	PIN	Tue, Jun 5, 2012	15.89	15.99	15.83	15.98
1072	AMEX	PIN	Mon, Jun 4, 2012	15.90	16.01	15.82	15.95
1071	AMEX	PIN	Fri, Jun 1, 2012	15.70	15.86	15.68	15.73
1070	AMEX	PIN	Thu, May 31, 2012	15.89	15.96	15.75	15.94
1069	AMEX	PIN	Wed, May 30, 2012	15.88	15.89	15.71	15.79
1068	AMEX	PIN	Tue, May 29, 2012	16.24	16.29	16.07	16.19
1067	AMEX	PIN	Fri, May 25, 2012	16.01	16.07	15.96	16.02
1066	AMEX	PIN	Thu, May 24, 2012	16.02	16.05	15.85	15.99
1065	AMEX	PIN	Wed, May 23, 2012	15.62	15.75	15.44	15.74
1064	AMEX	PIN	Tue, May 22, 2012	15.92	16.07	15.78	15.88
1063	AMEX	PIN	Mon, May 21, 2012	16.02	16.36	16.02	16.35
1062	AMEX	PIN	Fri, May 18, 2012	16.23	16.26	16.08	16.13
1061	AMEX	PIN	Thu, May 17, 2012	16.12	16.13	15.97	16.00
1060	AMEX	PIN	Wed, May 16, 2012	16.24	16.31	16.10	16.10
1059	AMEX	PIN	Tue, May 15, 2012	16.46	16.51	16.33	16.35
1058	AMEX	PIN	Mon, May 14, 2012	16.41	16.46	16.28	16.28
1057	AMEX	PIN	Fri, May 11, 2012	16.66	16.80	16.60	16.61
1056	AMEX	PIN	Thu, May 10, 2012	16.95	16.99	16.86	16.92
1055	AMEX	PIN	Wed, May 9, 2012	16.75	16.80	16.54	16.70
1054	AMEX	PIN	Tue, May 8, 2012	17.06	17.07	16.80	16.94
1053	AMEX	PIN	Mon, May 7, 2012	17.37	17.48	17.36	17.48
1052	AMEX	PIN	Fri, May 4, 2012	17.13	17.14	16.97	16.98
1051	AMEX	PIN	Thu, May 3, 2012	17.52	17.56	17.28	17.31
1050	AMEX	PIN	Wed, May 2, 2012	17.65	17.70	17.59	17.61
1049	AMEX	PIN	Tue, May 1, 2012	17.81	17.99	17.79	17.93
1048	AMEX	PIN	Mon, Apr 30, 2012	17.80	17.88	17.79	17.84
1047	AMEX	PIN	Fri, Apr 27, 2012	17.80	17.82	17.67	17.75
1046	AMEX	PIN	Thu, Apr 26, 2012	17.68	17.85	17.65	17.81
1045	AMEX	PIN	Wed, Apr 25, 2012	17.78	17.85	17.76	17.85
1044	AMEX	PIN	Tue, Apr 24, 2012	17.85	17.91	17.77	17.83
1043	AMEX	PIN	Mon, Apr 23, 2012	17.81	17.84	17.61	17.77
1042	AMEX	PIN	Fri, Apr 20, 2012	18.28	18.39	18.27	18.31
1041	AMEX	PIN	Thu, Apr 19, 2012	18.36	18.44	18.23	18.25
1040	AMEX	PIN	Wed, Apr 18, 2012	18.36	18.47	18.35	18.40
1039	AMEX	PIN	Tue, Apr 17, 2012	18.40	18.74	18.40	18.67
1038	AMEX	PIN	Mon, Apr 16, 2012	18.14	18.19	18.01	18.07
1037	AMEX	PIN	Fri, Apr 13, 2012	18.27	18.28	17.98	18.01
1036	AMEX	PIN	Thu, Apr 12, 2012	18.47	18.82	18.47	18.79
1035	AMEX	PIN	Wed, Apr 11, 2012	18.43	18.43	18.30	18.41
1034	AMEX	PIN	Tue, Apr 10, 2012	18.39	18.44	18.12	18.14
1033	AMEX	PIN	Mon, Apr 9, 2012	18.51	18.55	18.43	18.44
1032	AMEX	PIN	Thu, Apr 5, 2012	18.82	18.83	18.68	18.83
1031	AMEX	PIN	Wed, Apr 4, 2012	18.85	18.87	18.69	18.73
1030	AMEX	PIN	Tue, Apr 3, 2012	19.20	19.22	18.98	19.10
1029	AMEX	PIN	Mon, Apr 2, 2012	18.86	19.18	18.80	19.11
1028	AMEX	PIN	Fri, Mar 30, 2012	18.74	18.88	18.69	18.83
1027	AMEX	PIN	Thu, Mar 29, 2012	18.23	18.33	18.11	18.31
1026	AMEX	PIN	Wed, Mar 28, 2012	18.45	18.50	18.28	18.34
1025	AMEX	PIN	Tue, Mar 27, 2012	18.70	18.74	18.66	18.67
1024	AMEX	PIN	Mon, Mar 26, 2012	18.52	18.62	18.45	18.57
1023	AMEX	PIN	Fri, Mar 23, 2012	18.60	18.77	18.54	18.74
1022	AMEX	PIN	Thu, Mar 22, 2012	18.55	18.57	18.42	18.44
1021	AMEX	PIN	Wed, Mar 21, 2012	19.24	19.24	19.07	19.15
1020	AMEX	PIN	Tue, Mar 20, 2012	18.96	18.98	18.79	18.86
1019	AMEX	PIN	Mon, Mar 19, 2012	19.00	19.12	18.94	19.04
1018	AMEX	PIN	Fri, Mar 16, 2012	19.27	19.31	19.22	19.22
1017	AMEX	PIN	Thu, Mar 15, 2012	19.53	19.61	19.45	19.57
1016	AMEX	PIN	Wed, Mar 14, 2012	19.94	19.97	19.78	19.79
1015	AMEX	PIN	Tue, Mar 13, 2012	19.85	20.20	19.76	20.17
1014	AMEX	PIN	Mon, Mar 12, 2012	19.51	19.63	19.46	19.54
1013	AMEX	PIN	Fri, Mar 9, 2012	19.83	19.91	19.72	19.83
1012	AMEX	PIN	Thu, Mar 8, 2012	19.43	19.52	19.34	19.51
1011	AMEX	PIN	Wed, Mar 7, 2012	18.97	19.17	18.97	19.14
1010	AMEX	PIN	Tue, Mar 6, 2012	19.13	19.13	18.79	18.82
1009	AMEX	PIN	Mon, Mar 5, 2012	19.66	19.70	19.53	19.55
1008	AMEX	PIN	Fri, Mar 2, 2012	19.97	20.02	19.91	19.92
1007	AMEX	PIN	Thu, Mar 1, 2012	20.00	20.20	20.00	20.16
1006	AMEX	PIN	Wed, Feb 29, 2012	20.37	20.37	20.02	20.02
1005	AMEX	PIN	Tue, Feb 28, 2012	20.08	20.23	20.08	20.21
1004	AMEX	PIN	Mon, Feb 27, 2012	19.85	19.96	19.70	19.87
1003	AMEX	PIN	Fri, Feb 24, 2012	20.34	20.48	20.30	20.48
1002	AMEX	PIN	Thu, Feb 23, 2012	20.38	20.52	20.36	20.49
1001	AMEX	PIN	Wed, Feb 22, 2012	20.52	20.61	20.43	20.57
1000	AMEX	PIN	Tue, Feb 21, 2012	20.83	20.92	20.76	20.85
999	AMEX	PIN	Fri, Feb 17, 2012	20.63	20.72	20.60	20.71
998	AMEX	PIN	Thu, Feb 16, 2012	20.35	20.62	20.34	20.61
997	AMEX	PIN	Wed, Feb 15, 2012	20.49	20.49	20.30	20.35
996	AMEX	PIN	Tue, Feb 14, 2012	19.99	20.13	19.98	20.05
995	AMEX	PIN	Mon, Feb 13, 2012	20.21	20.21	20.01	20.13
994	AMEX	PIN	Fri, Feb 10, 2012	19.88	19.90	19.75	19.78
993	AMEX	PIN	Thu, Feb 9, 2012	20.17	20.22	20.11	20.14
992	AMEX	PIN	Wed, Feb 8, 2012	20.00	20.12	19.96	20.08
991	AMEX	PIN	Tue, Feb 7, 2012	19.87	20.01	19.80	19.93
990	AMEX	PIN	Mon, Feb 6, 2012	20.15	20.23	20.08	20.22
989	AMEX	PIN	Fri, Feb 3, 2012	20.26	20.42	20.22	20.36
988	AMEX	PIN	Thu, Feb 2, 2012	19.80	19.90	19.67	19.89
987	AMEX	PIN	Wed, Feb 1, 2012	19.63	19.83	19.59	19.79
986	AMEX	PIN	Tue, Jan 31, 2012	19.43	19.47	19.20	19.35
985	AMEX	PIN	Mon, Jan 30, 2012	18.76	19.07	18.76	18.97
984	AMEX	PIN	Fri, Jan 27, 2012	19.35	19.44	19.27	19.38
983	AMEX	PIN	Thu, Jan 26, 2012	19.41	19.49	19.24	19.29
982	AMEX	PIN	Wed, Jan 25, 2012	19.00	19.32	18.91	19.32
981	AMEX	PIN	Tue, Jan 24, 2012	18.77	19.03	18.71	19.03
980	AMEX	PIN	Mon, Jan 23, 2012	18.79	18.85	18.72	18.76
979	AMEX	PIN	Fri, Jan 20, 2012	18.57	18.70	18.57	18.70
978	AMEX	PIN	Thu, Jan 19, 2012	18.58	18.69	18.57	18.67
977	AMEX	PIN	Wed, Jan 18, 2012	18.26	18.48	18.18	18.48
976	AMEX	PIN	Tue, Jan 17, 2012	18.21	18.23	18.06	18.15
975	AMEX	PIN	Fri, Jan 13, 2012	17.50	17.58	17.43	17.51
974	AMEX	PIN	Thu, Jan 12, 2012	17.43	17.59	17.43	17.54
973	AMEX	PIN	Wed, Jan 11, 2012	17.47	17.67	17.45	17.61
972	AMEX	PIN	Tue, Jan 10, 2012	17.62	17.74	17.51	17.69
971	AMEX	PIN	Mon, Jan 9, 2012	16.93	17.05	16.93	17.04
970	AMEX	PIN	Fri, Jan 6, 2012	16.96	16.96	16.81	16.90
969	AMEX	PIN	Thu, Jan 5, 2012	16.75	16.94	16.70	16.91
968	AMEX	PIN	Wed, Jan 4, 2012	16.78	16.92	16.77	16.84
967	AMEX	PIN	Tue, Jan 3, 2012	16.72	17.08	16.72	17.06
966	AMEX	PIN	Fri, Dec 30, 2011	16.38	16.42	16.30	16.30
965	AMEX	PIN	Thu, Dec 29, 2011	16.34	16.50	16.29	16.50
964	AMEX	PIN	Wed, Dec 28, 2011	16.61	16.61	16.32	16.41
963	AMEX	PIN	Tue, Dec 27, 2011	16.71	16.75	16.63	16.65
962	AMEX	PIN	Fri, Dec 23, 2011	16.64	16.76	16.64	16.74
961	AMEX	PIN	Thu, Dec 22, 2011	16.76	16.95	16.72	16.94
960	AMEX	PIN	Wed, Dec 21, 2011	16.61	16.72	16.47	16.64
959	AMEX	PIN	Tue, Dec 20, 2011	16.20	16.51	16.16	16.51
958	AMEX	PIN	Mon, Dec 19, 2011	16.22	16.26	15.96	15.98
957	AMEX	PIN	Fri, Dec 16, 2011	16.32	16.40	16.26	16.34
956	AMEX	PIN	Thu, Dec 15, 2011	16.53	16.57	16.34	16.45
955	AMEX	PIN	Wed, Dec 14, 2011	16.28	16.36	16.07	16.10
954	AMEX	PIN	Tue, Dec 13, 2011	16.76	16.82	16.49	16.58
953	AMEX	PIN	Mon, Dec 12, 2011	16.76	16.76	16.52	16.57
952	AMEX	PIN	Fri, Dec 9, 2011	17.36	17.53	17.26	17.53
951	AMEX	PIN	Thu, Dec 8, 2011	17.53	17.60	17.14	17.14
950	AMEX	PIN	Wed, Dec 7, 2011	18.00	18.13	17.90	18.09
949	AMEX	PIN	Tue, Dec 6, 2011	18.11	18.16	18.04	18.08
948	AMEX	PIN	Mon, Dec 5, 2011	18.24	18.31	18.16	18.19
947	AMEX	PIN	Fri, Dec 2, 2011	18.26	18.35	18.17	18.25
946	AMEX	PIN	Thu, Dec 1, 2011	17.74	17.93	17.72	17.77
945	AMEX	PIN	Wed, Nov 30, 2011	17.69	18.06	17.62	18.03
944	AMEX	PIN	Tue, Nov 29, 2011	17.09	17.30	17.08	17.13
943	AMEX	PIN	Mon, Nov 28, 2011	17.44	17.50	17.31	17.47
942	AMEX	PIN	Fri, Nov 25, 2011	16.74	16.92	16.69	16.78
941	AMEX	PIN	Wed, Nov 23, 2011	16.77	16.81	16.55	16.57
940	AMEX	PIN	Tue, Nov 22, 2011	17.01	17.11	16.89	17.03
939	AMEX	PIN	Mon, Nov 21, 2011	17.19	17.22	16.89	16.91
938	AMEX	PIN	Fri, Nov 18, 2011	17.85	17.87	17.69	17.72
937	AMEX	PIN	Thu, Nov 17, 2011	18.10	18.15	17.70	17.74
936	AMEX	PIN	Wed, Nov 16, 2011	18.38	18.51	18.19	18.20
935	AMEX	PIN	Tue, Nov 15, 2011	18.54	18.73	18.49	18.63
934	AMEX	PIN	Mon, Nov 14, 2011	18.92	19.00	18.74	18.80
933	AMEX	PIN	Fri, Nov 11, 2011	19.22	19.43	19.22	19.39
932	AMEX	PIN	Thu, Nov 10, 2011	19.03	19.13	18.85	18.95
931	AMEX	PIN	Wed, Nov 9, 2011	19.34	19.34	18.86	18.88
930	AMEX	PIN	Tue, Nov 8, 2011	19.85	20.07	19.72	20.07
929	AMEX	PIN	Mon, Nov 7, 2011	19.77	19.98	19.74	19.98
928	AMEX	PIN	Fri, Nov 4, 2011	19.79	19.92	19.60	19.79
927	AMEX	PIN	Thu, Nov 3, 2011	19.96	20.19	19.84	20.10
926	AMEX	PIN	Wed, Nov 2, 2011	19.81	19.90	19.69	19.86
925	AMEX	PIN	Tue, Nov 1, 2011	19.44	19.55	19.27	19.42
924	AMEX	PIN	Mon, Oct 31, 2011	20.04	20.12	19.79	19.84
923	AMEX	PIN	Fri, Oct 28, 2011	20.24	20.48	20.21	20.45
922	AMEX	PIN	Thu, Oct 27, 2011	20.11	20.73	20.07	20.61
921	AMEX	PIN	Wed, Oct 26, 2011	19.49	19.52	19.28	19.40
920	AMEX	PIN	Tue, Oct 25, 2011	19.39	19.46	19.19	19.20
919	AMEX	PIN	Mon, Oct 24, 2011	18.97	19.30	18.97	19.29
918	AMEX	PIN	Fri, Oct 21, 2011	18.91	19.02	18.80	19.02
917	AMEX	PIN	Thu, Oct 20, 2011	18.83	18.91	18.58	18.69
916	AMEX	PIN	Wed, Oct 19, 2011	19.24	19.28	19.01	19.05
915	AMEX	PIN	Tue, Oct 18, 2011	18.86	19.21	18.68	19.15
914	AMEX	PIN	Mon, Oct 17, 2011	19.20	19.28	18.92	18.93
913	AMEX	PIN	Fri, Oct 14, 2011	19.49	19.55	19.40	19.55
912	AMEX	PIN	Thu, Oct 13, 2011	19.11	19.19	18.99	19.16
911	AMEX	PIN	Wed, Oct 12, 2011	19.25	19.62	19.22	19.47
910	AMEX	PIN	Tue, Oct 11, 2011	18.71	18.90	18.68	18.82
909	AMEX	PIN	Mon, Oct 10, 2011	18.91	19.20	18.91	19.20
908	AMEX	PIN	Fri, Oct 7, 2011	18.63	18.71	18.43	18.44
907	AMEX	PIN	Thu, Oct 6, 2011	18.31	18.74	18.27	18.69
906	AMEX	PIN	Wed, Oct 5, 2011	18.10	18.38	18.00	18.36
905	AMEX	PIN	Tue, Oct 4, 2011	17.98	18.35	17.67	18.31
904	AMEX	PIN	Mon, Oct 3, 2011	18.38	18.55	18.12	18.12
903	AMEX	PIN	Fri, Sep 30, 2011	18.59	18.68	18.18	18.22
902	AMEX	PIN	Thu, Sep 29, 2011	19.05	19.16	18.65	18.89
901	AMEX	PIN	Wed, Sep 28, 2011	18.90	18.97	18.57	18.57
900	AMEX	PIN	Tue, Sep 27, 2011	18.93	19.24	18.90	19.07
899	AMEX	PIN	Mon, Sep 26, 2011	18.26	18.47	18.14	18.45
898	AMEX	PIN	Fri, Sep 23, 2011	18.15	18.49	18.09	18.49
897	AMEX	PIN	Thu, Sep 22, 2011	18.31	18.44	17.93	18.07
896	AMEX	PIN	Wed, Sep 21, 2011	19.70	19.71	19.24	19.28
895	AMEX	PIN	Tue, Sep 20, 2011	19.73	19.93	19.70	19.71
894	AMEX	PIN	Mon, Sep 19, 2011	19.50	19.65	19.40	19.59
893	AMEX	PIN	Fri, Sep 16, 2011	20.05	20.05	19.84	19.99
892	AMEX	PIN	Thu, Sep 15, 2011	19.86	19.95	19.68	19.93
891	AMEX	PIN	Wed, Sep 14, 2011	19.57	19.80	19.33	19.63
890	AMEX	PIN	Tue, Sep 13, 2011	19.35	19.49	19.27	19.48
889	AMEX	PIN	Mon, Sep 12, 2011	19.35	19.49	19.21	19.46
888	AMEX	PIN	Fri, Sep 9, 2011	19.94	19.94	19.56	19.66
887	AMEX	PIN	Thu, Sep 8, 2011	20.26	20.48	20.23	20.27
886	AMEX	PIN	Wed, Sep 7, 2011	20.37	20.65	20.36	20.65
885	AMEX	PIN	Tue, Sep 6, 2011	19.98	20.17	19.90	20.17
884	AMEX	PIN	Fri, Sep 2, 2011	20.18	20.21	19.94	19.99
883	AMEX	PIN	Thu, Sep 1, 2011	20.33	20.44	20.21	20.21
882	AMEX	PIN	Wed, Aug 31, 2011	20.44	20.48	20.27	20.41
881	AMEX	PIN	Tue, Aug 30, 2011	20.06	20.17	19.99	20.10
880	AMEX	PIN	Mon, Aug 29, 2011	19.82	20.11	19.81	20.11
879	AMEX	PIN	Fri, Aug 26, 2011	19.11	19.38	18.87	19.30
878	AMEX	PIN	Thu, Aug 25, 2011	19.71	19.81	19.39	19.40
877	AMEX	PIN	Wed, Aug 24, 2011	19.97	19.97	19.67	19.86
876	AMEX	PIN	Tue, Aug 23, 2011	20.02	20.20	19.83	20.20
875	AMEX	PIN	Mon, Aug 22, 2011	19.91	20.04	19.69	19.80
874	AMEX	PIN	Fri, Aug 19, 2011	19.48	19.84	19.37	19.39
873	AMEX	PIN	Thu, Aug 18, 2011	19.93	19.95	19.42	19.56
872	AMEX	PIN	Wed, Aug 17, 2011	20.51	20.69	20.46	20.63
871	AMEX	PIN	Tue, Aug 16, 2011	20.56	20.56	20.22	20.32
870	AMEX	PIN	Mon, Aug 15, 2011	20.92	21.08	20.90	21.03
869	AMEX	PIN	Fri, Aug 12, 2011	20.90	20.93	20.63	20.80
868	AMEX	PIN	Thu, Aug 11, 2011	20.74	21.30	20.66	21.18
867	AMEX	PIN	Wed, Aug 10, 2011	20.75	20.93	20.33	20.34
866	AMEX	PIN	Tue, Aug 9, 2011	20.87	21.39	20.52	21.37
865	AMEX	PIN	Mon, Aug 8, 2011	20.95	21.17	20.08	20.10
864	AMEX	PIN	Fri, Aug 5, 2011	21.74	21.83	21.05	21.54
863	AMEX	PIN	Thu, Aug 4, 2011	22.04	22.12	21.39	21.39
862	AMEX	PIN	Wed, Aug 3, 2011	22.52	22.56	22.20	22.45
861	AMEX	PIN	Tue, Aug 2, 2011	22.75	22.81	22.38	22.39
860	AMEX	PIN	Mon, Aug 1, 2011	23.05	23.05	22.62	22.90
859	AMEX	PIN	Fri, Jul 29, 2011	22.65	22.95	22.61	22.91
858	AMEX	PIN	Thu, Jul 28, 2011	22.95	22.96	22.73	22.74
857	AMEX	PIN	Wed, Jul 27, 2011	23.26	23.26	22.80	22.85
856	AMEX	PIN	Tue, Jul 26, 2011	23.18	23.28	23.15	23.16
855	AMEX	PIN	Mon, Jul 25, 2011	23.37	23.47	23.33	23.42
854	AMEX	PIN	Fri, Jul 22, 2011	23.23	23.25	23.15	23.21
853	AMEX	PIN	Thu, Jul 21, 2011	23.06	23.24	23.02	23.24
852	AMEX	PIN	Wed, Jul 20, 2011	23.03	23.16	22.96	23.01
851	AMEX	PIN	Tue, Jul 19, 2011	23.14	23.44	23.10	23.42
850	AMEX	PIN	Mon, Jul 18, 2011	22.84	22.89	22.72	22.81
849	AMEX	PIN	Fri, Jul 15, 2011	23.02	23.05	22.88	23.05
848	AMEX	PIN	Thu, Jul 14, 2011	23.10	23.16	22.79	22.89
847	AMEX	PIN	Wed, Jul 13, 2011	23.01	23.06	22.79	23.00
846	AMEX	PIN	Tue, Jul 12, 2011	22.83	22.99	22.72	22.72
845	AMEX	PIN	Mon, Jul 11, 2011	23.08	23.12	22.91	22.95
844	AMEX	PIN	Fri, Jul 8, 2011	23.32	23.44	23.19	23.35
843	AMEX	PIN	Thu, Jul 7, 2011	23.65	23.84	23.57	23.83
842	AMEX	PIN	Wed, Jul 6, 2011	23.18	23.28	23.07	23.09
841	AMEX	PIN	Tue, Jul 5, 2011	23.45	23.45	23.21	23.31
840	AMEX	PIN	Fri, Jul 1, 2011	23.17	23.49	23.17	23.44
839	AMEX	PIN	Thu, Jun 30, 2011	23.15	23.46	23.15	23.46
838	AMEX	PIN	Wed, Jun 29, 2011	23.04	23.22	22.98	23.21
837	AMEX	PIN	Tue, Jun 28, 2011	22.79	23.07	22.78	23.03
836	AMEX	PIN	Mon, Jun 27, 2011	22.68	22.87	22.64	22.77
835	AMEX	PIN	Fri, Jun 24, 2011	22.40	22.49	22.30	22.40
834	AMEX	PIN	Thu, Jun 23, 2011	21.74	22.08	21.69	22.07
833	AMEX	PIN	Wed, Jun 22, 2011	21.85	21.95	21.70	21.70
832	AMEX	PIN	Tue, Jun 21, 2011	21.85	22.11	21.79	22.11
831	AMEX	PIN	Mon, Jun 20, 2011	21.81	21.83	21.70	21.75
830	AMEX	PIN	Fri, Jun 17, 2011	22.37	22.37	22.19	22.22
829	AMEX	PIN	Thu, Jun 16, 2011	22.40	22.40	22.15	22.30
828	AMEX	PIN	Wed, Jun 15, 2011	22.55	22.62	22.27	22.32
827	AMEX	PIN	Tue, Jun 14, 2011	22.74	22.94	22.74	22.94
826	AMEX	PIN	Mon, Jun 13, 2011	22.70	22.85	22.53	22.61
825	AMEX	PIN	Fri, Jun 10, 2011	22.63	22.76	22.46	22.46
824	AMEX	PIN	Thu, Jun 9, 2011	22.85	23.01	22.78	23.01
823	AMEX	PIN	Wed, Jun 8, 2011	22.86	22.93	22.73	22.73
822	AMEX	PIN	Tue, Jun 7, 2011	22.96	23.02	22.83	22.89
821	AMEX	PIN	Mon, Jun 6, 2011	22.77	22.86	22.61	22.61
820	AMEX	PIN	Fri, Jun 3, 2011	22.51	22.85	22.51	22.74
819	AMEX	PIN	Thu, Jun 2, 2011	22.93	22.94	22.74	22.93
818	AMEX	PIN	Wed, Jun 1, 2011	22.87	23.01	22.64	22.66
817	AMEX	PIN	Tue, May 31, 2011	22.78	22.87	22.65	22.87
816	AMEX	PIN	Fri, May 27, 2011	22.38	22.49	22.24	22.44
815	AMEX	PIN	Thu, May 26, 2011	22.00	22.22	21.92	22.22
814	AMEX	PIN	Wed, May 25, 2011	21.73	21.89	21.66	21.75
813	AMEX	PIN	Tue, May 24, 2011	21.91	21.98	21.86	21.94
812	AMEX	PIN	Mon, May 23, 2011	21.97	21.98	21.81	21.84
811	AMEX	PIN	Fri, May 20, 2011	22.44	22.44	22.20	22.26
810	AMEX	PIN	Thu, May 19, 2011	22.37	22.42	22.25	22.30
809	AMEX	PIN	Wed, May 18, 2011	22.23	22.42	22.16	22.42
808	AMEX	PIN	Tue, May 17, 2011	22.31	22.40	22.18	22.26
807	AMEX	PIN	Mon, May 16, 2011	22.62	22.78	22.54	22.54
806	AMEX	PIN	Fri, May 13, 2011	22.92	22.94	22.65	22.67
805	AMEX	PIN	Thu, May 12, 2011	22.69	22.88	22.57	22.83
804	AMEX	PIN	Wed, May 11, 2011	23.08	23.08	22.71	22.81
803	AMEX	PIN	Tue, May 10, 2011	23.06	23.16	23.03	23.12
802	AMEX	PIN	Mon, May 9, 2011	23.02	23.10	22.94	23.03
801	AMEX	PIN	Fri, May 6, 2011	22.95	23.14	22.82	22.95
800	AMEX	PIN	Thu, May 5, 2011	22.61	22.81	22.44	22.54
799	AMEX	PIN	Wed, May 4, 2011	23.09	23.14	22.78	22.83
798	AMEX	PIN	Tue, May 3, 2011	23.15	23.17	22.86	23.00
797	AMEX	PIN	Mon, May 2, 2011	23.70	23.73	23.54	23.56
796	AMEX	PIN	Fri, Apr 29, 2011	23.87	23.97	23.81	23.97
795	AMEX	PIN	Thu, Apr 28, 2011	23.93	24.00	23.81	23.87
794	AMEX	PIN	Wed, Apr 27, 2011	24.09	24.18	23.91	24.11
793	AMEX	PIN	Tue, Apr 26, 2011	24.08	24.24	23.97	24.23
792	AMEX	PIN	Mon, Apr 25, 2011	24.10	24.10	23.96	24.00
791	AMEX	PIN	Thu, Apr 21, 2011	24.24	24.28	24.15	24.17
790	AMEX	PIN	Wed, Apr 20, 2011	24.25	24.25	24.11	24.24
789	AMEX	PIN	Tue, Apr 19, 2011	23.69	23.73	23.55	23.71
788	AMEX	PIN	Mon, Apr 18, 2011	23.40	23.46	23.24	23.30
787	AMEX	PIN	Fri, Apr 15, 2011	23.98	23.98	23.74	23.77
786	AMEX	PIN	Thu, Apr 14, 2011	24.05	24.30	23.94	24.30
785	AMEX	PIN	Wed, Apr 13, 2011	24.18	24.29	24.04	24.13
784	AMEX	PIN	Tue, Apr 12, 2011	23.64	23.66	23.48	23.55
783	AMEX	PIN	Mon, Apr 11, 2011	24.00	24.00	23.66	23.70
782	AMEX	PIN	Fri, Apr 8, 2011	24.35	24.35	24.06	24.12
781	AMEX	PIN	Thu, Apr 7, 2011	24.34	24.47	24.21	24.36
780	AMEX	PIN	Wed, Apr 6, 2011	24.53	24.59	24.40	24.40
779	AMEX	PIN	Tue, Apr 5, 2011	24.48	24.57	24.36	24.52
778	AMEX	PIN	Mon, Apr 4, 2011	24.51	24.57	24.31	24.57
777	AMEX	PIN	Fri, Apr 1, 2011	24.08	24.21	24.03	24.20
776	AMEX	PIN	Thu, Mar 31, 2011	23.97	24.02	23.90	23.98
775	AMEX	PIN	Wed, Mar 30, 2011	23.77	23.85	23.67	23.77
774	AMEX	PIN	Tue, Mar 29, 2011	23.40	23.69	23.37	23.69
773	AMEX	PIN	Mon, Mar 28, 2011	23.16	23.25	23.04	23.08
772	AMEX	PIN	Fri, Mar 25, 2011	23.22	23.33	23.05	23.05
771	AMEX	PIN	Thu, Mar 24, 2011	22.77	23.00	22.70	23.00
770	AMEX	PIN	Wed, Mar 23, 2011	22.41	22.73	22.36	22.73
769	AMEX	PIN	Tue, Mar 22, 2011	22.22	22.31	22.20	22.25
768	AMEX	PIN	Mon, Mar 21, 2011	22.13	22.21	22.06	22.21
767	AMEX	PIN	Fri, Mar 18, 2011	22.23	22.23	21.98	21.98
766	AMEX	PIN	Thu, Mar 17, 2011	22.34	22.48	22.18	22.34
765	AMEX	PIN	Wed, Mar 16, 2011	22.46	22.48	21.99	22.11
764	AMEX	PIN	Tue, Mar 15, 2011	22.12	22.46	22.04	22.34
763	AMEX	PIN	Mon, Mar 14, 2011	22.50	22.69	22.45	22.69
762	AMEX	PIN	Fri, Mar 11, 2011	22.18	22.45	22.17	22.45
761	AMEX	PIN	Thu, Mar 10, 2011	22.35	22.38	22.05	22.09
760	AMEX	PIN	Wed, Mar 9, 2011	22.66	22.70	22.53	22.60
759	AMEX	PIN	Tue, Mar 8, 2011	22.53	22.71	22.40	22.71
758	AMEX	PIN	Mon, Mar 7, 2011	22.41	22.41	22.05	22.14
757	AMEX	PIN	Fri, Mar 4, 2011	22.69	22.69	22.36	22.50
756	AMEX	PIN	Thu, Mar 3, 2011	22.59	22.81	22.57	22.81
755	AMEX	PIN	Wed, Mar 2, 2011	22.29	22.45	22.27	22.30
754	AMEX	PIN	Tue, Mar 1, 2011	22.55	22.60	22.18	22.26
753	AMEX	PIN	Mon, Feb 28, 2011	21.88	21.98	21.83	21.96
752	AMEX	PIN	Fri, Feb 25, 2011	21.69	21.82	21.66	21.82
751	AMEX	PIN	Thu, Feb 24, 2011	21.61	21.73	21.44	21.66
750	AMEX	PIN	Wed, Feb 23, 2011	22.18	22.29	21.85	21.95
749	AMEX	PIN	Tue, Feb 22, 2011	22.30	22.42	21.97	22.14
748	AMEX	PIN	Fri, Feb 18, 2011	22.26	22.35	22.20	22.32
747	AMEX	PIN	Thu, Feb 17, 2011	22.41	22.55	22.39	22.48
746	AMEX	PIN	Wed, Feb 16, 2011	22.21	22.33	22.19	22.22
745	AMEX	PIN	Tue, Feb 15, 2011	22.17	22.28	22.12	22.23
744	AMEX	PIN	Mon, Feb 14, 2011	22.16	22.22	22.02	22.13
743	AMEX	PIN	Fri, Feb 11, 2011	21.57	21.89	21.51	21.89
742	AMEX	PIN	Thu, Feb 10, 2011	21.35	21.46	21.22	21.35
741	AMEX	PIN	Wed, Feb 9, 2011	21.71	21.72	21.44	21.46
740	AMEX	PIN	Tue, Feb 8, 2011	21.95	22.05	21.89	21.98
739	AMEX	PIN	Mon, Feb 7, 2011	22.16	22.29	22.10	22.28
738	AMEX	PIN	Fri, Feb 4, 2011	22.18	22.20	21.90	21.98
737	AMEX	PIN	Thu, Feb 3, 2011	22.51	22.58	22.34	22.38
736	AMEX	PIN	Wed, Feb 2, 2011	22.32	22.38	22.15	22.17
735	AMEX	PIN	Tue, Feb 1, 2011	22.06	22.38	22.00	22.38
734	AMEX	PIN	Mon, Jan 31, 2011	22.26	22.37	22.22	22.32
733	AMEX	PIN	Fri, Jan 28, 2011	22.47	22.53	22.05	22.05
732	AMEX	PIN	Thu, Jan 27, 2011	22.93	22.93	22.69	22.85
731	AMEX	PIN	Wed, Jan 26, 2011	23.10	23.24	23.08	23.20
730	AMEX	PIN	Tue, Jan 25, 2011	23.11	23.24	22.95	23.00
729	AMEX	PIN	Mon, Jan 24, 2011	23.39	23.59	23.31	23.59
728	AMEX	PIN	Fri, Jan 21, 2011	23.26	23.33	23.15	23.25
727	AMEX	PIN	Thu, Jan 20, 2011	23.23	23.34	23.08	23.11
726	AMEX	PIN	Wed, Jan 19, 2011	23.38	23.44	23.13	23.18
725	AMEX	PIN	Tue, Jan 18, 2011	23.46	23.54	23.41	23.53
724	AMEX	PIN	Fri, Jan 14, 2011	23.34	23.40	23.25	23.32
723	AMEX	PIN	Thu, Jan 13, 2011	23.82	23.87	23.66	23.69
722	AMEX	PIN	Wed, Jan 12, 2011	24.16	24.26	24.03	24.25
721	AMEX	PIN	Tue, Jan 11, 2011	23.89	23.89	23.68	23.74
720	AMEX	PIN	Mon, Jan 10, 2011	23.77	23.77	23.60	23.63
719	AMEX	PIN	Fri, Jan 7, 2011	24.43	24.43	24.07	24.19
718	AMEX	PIN	Thu, Jan 6, 2011	25.02	25.04	24.66	24.74
717	AMEX	PIN	Wed, Jan 5, 2011	25.11	25.25	25.00	25.14
716	AMEX	PIN	Tue, Jan 4, 2011	25.48	25.58	25.25	25.31
715	AMEX	PIN	Mon, Jan 3, 2011	25.60	25.69	25.42	25.69
714	AMEX	PIN	Fri, Dec 31, 2010	25.20	25.42	25.20	25.42
713	AMEX	PIN	Thu, Dec 30, 2010	25.09	25.15	25.03	25.11
712	AMEX	PIN	Wed, Dec 29, 2010	24.92	24.98	24.85	24.98
711	AMEX	PIN	Tue, Dec 28, 2010	24.60	24.71	24.52	24.52
710	AMEX	PIN	Mon, Dec 27, 2010	24.67	24.67	24.55	24.57
709	AMEX	PIN	Thu, Dec 23, 2010	24.64	24.73	24.57	24.73
708	AMEX	PIN	Wed, Dec 22, 2010	24.63	24.74	24.57	24.74
707	AMEX	PIN	Tue, Dec 21, 2010	24.59	24.69	24.54	24.69
706	AMEX	PIN	Mon, Dec 20, 2010	24.34	24.38	24.20	24.26
705	AMEX	PIN	Fri, Dec 17, 2010	24.45	24.49	24.23	24.49
704	AMEX	PIN	Thu, Dec 16, 2010	24.43	24.64	24.43	24.63
703	AMEX	PIN	Wed, Dec 15, 2010	24.40	24.41	24.21	24.21
702	AMEX	PIN	Tue, Dec 14, 2010	24.62	24.73	24.56	24.67
701	AMEX	PIN	Mon, Dec 13, 2010	24.39	24.52	24.37	24.43
700	AMEX	PIN	Fri, Dec 10, 2010	24.16	24.23	24.04	24.23
699	AMEX	PIN	Thu, Dec 9, 2010	24.00	24.06	23.71	23.71
698	AMEX	PIN	Wed, Dec 8, 2010	24.50	24.58	24.36	24.54
697	AMEX	PIN	Tue, Dec 7, 2010	25.06	25.06	24.74	24.79
696	AMEX	PIN	Mon, Dec 6, 2010	24.82	24.82	24.66	24.73
695	AMEX	PIN	Fri, Dec 3, 2010	24.60	24.74	24.52	24.73
694	AMEX	PIN	Thu, Dec 2, 2010	24.47	24.75	24.46	24.69
693	AMEX	PIN	Wed, Dec 1, 2010	24.38	24.49	24.24	24.43
692	AMEX	PIN	Tue, Nov 30, 2010	23.38	23.63	23.30	23.47
691	AMEX	PIN	Mon, Nov 29, 2010	23.21	23.48	23.10	23.48
690	AMEX	PIN	Fri, Nov 26, 2010	23.18	23.40	23.07	23.10
689	AMEX	PIN	Wed, Nov 24, 2010	23.79	23.97	23.74	23.96
688	AMEX	PIN	Tue, Nov 23, 2010	23.81	24.00	23.62	23.62
687	AMEX	PIN	Mon, Nov 22, 2010	24.24	24.43	24.11	24.41
686	AMEX	PIN	Fri, Nov 19, 2010	24.09	24.17	23.91	24.07
685	AMEX	PIN	Thu, Nov 18, 2010	24.55	24.70	24.48	24.68
684	AMEX	PIN	Wed, Nov 17, 2010	24.13	24.30	24.08	24.16
683	AMEX	PIN	Tue, Nov 16, 2010	24.49	24.50	23.99	23.99
682	AMEX	PIN	Mon, Nov 15, 2010	25.18	25.22	24.87	24.87
681	AMEX	PIN	Fri, Nov 12, 2010	25.22	25.41	24.90	24.95
680	AMEX	PIN	Thu, Nov 11, 2010	25.89	25.94	25.75	25.77
679	AMEX	PIN	Wed, Nov 10, 2010	26.27	26.33	26.00	26.33
678	AMEX	PIN	Tue, Nov 9, 2010	26.37	26.43	25.98	26.06
677	AMEX	PIN	Mon, Nov 8, 2010	26.22	26.35	26.12	26.25
676	AMEX	PIN	Fri, Nov 5, 2010	26.49	26.72	26.41	26.65
675	AMEX	PIN	Thu, Nov 4, 2010	26.34	26.62	26.30	26.62
674	AMEX	PIN	Wed, Nov 3, 2010	25.77	25.90	25.53	25.90
673	AMEX	PIN	Tue, Nov 2, 2010	25.55	25.84	25.55	25.82
672	AMEX	PIN	Mon, Nov 1, 2010	25.58	25.70	25.43	25.58
671	AMEX	PIN	Fri, Oct 29, 2010	25.34	25.43	25.26	25.43
670	AMEX	PIN	Thu, Oct 28, 2010	25.41	25.42	25.19	25.35
669	AMEX	PIN	Wed, Oct 27, 2010	25.44	25.44	25.10	25.24
668	AMEX	PIN	Tue, Oct 26, 2010	25.54	25.72	25.54	25.63
667	AMEX	PIN	Mon, Oct 25, 2010	25.90	26.03	25.79	25.83
666	AMEX	PIN	Fri, Oct 22, 2010	25.78	25.82	25.67	25.73
665	AMEX	PIN	Thu, Oct 21, 2010	25.82	26.03	25.70	25.80
664	AMEX	PIN	Wed, Oct 20, 2010	25.40	25.64	25.33	25.58
663	AMEX	PIN	Tue, Oct 19, 2010	25.48	25.55	25.20	25.28
662	AMEX	PIN	Mon, Oct 18, 2010	25.95	26.08	25.82	25.82
661	AMEX	PIN	Fri, Oct 15, 2010	26.05	26.05	25.77	25.85
660	AMEX	PIN	Thu, Oct 14, 2010	26.23	26.33	26.07	26.19
659	AMEX	PIN	Wed, Oct 13, 2010	26.18	26.52	26.18	26.48
658	AMEX	PIN	Tue, Oct 12, 2010	25.90	25.96	25.69	25.84
657	AMEX	PIN	Mon, Oct 11, 2010	26.10	26.18	26.01	26.16
656	AMEX	PIN	Fri, Oct 8, 2010	26.08	26.27	26.00	26.19
655	AMEX	PIN	Thu, Oct 7, 2010	26.21	26.36	26.05	26.07
654	AMEX	PIN	Wed, Oct 6, 2010	26.38	26.39	26.25	26.34
653	AMEX	PIN	Tue, Oct 5, 2010	26.12	26.40	26.08	26.38
652	AMEX	PIN	Mon, Oct 4, 2010	26.02	26.14	25.92	26.09
651	AMEX	PIN	Fri, Oct 1, 2010	25.98	26.13	25.87	26.10
650	AMEX	PIN	Thu, Sep 30, 2010	25.39	25.43	25.18	25.26
649	AMEX	PIN	Wed, Sep 29, 2010	25.34	25.41	25.23	25.33
648	AMEX	PIN	Tue, Sep 28, 2010	25.46	25.55	25.25	25.45
647	AMEX	PIN	Mon, Sep 27, 2010	25.46	25.50	25.36	25.36
646	AMEX	PIN	Fri, Sep 24, 2010	25.33	25.51	25.28	25.51
645	AMEX	PIN	Thu, Sep 23, 2010	24.70	24.91	24.60	24.66
644	AMEX	PIN	Wed, Sep 22, 2010	25.00	25.07	24.83	24.84
643	AMEX	PIN	Tue, Sep 21, 2010	25.09	25.13	24.94	25.04
642	AMEX	PIN	Mon, Sep 20, 2010	24.85	25.15	24.69	25.04
641	AMEX	PIN	Fri, Sep 17, 2010	24.42	24.47	24.27	24.41
640	AMEX	PIN	Thu, Sep 16, 2010	24.08	24.21	24.05	24.15
639	AMEX	PIN	Wed, Sep 15, 2010	24.12	24.35	24.11	24.35
638	AMEX	PIN	Tue, Sep 14, 2010	24.00	24.18	23.87	24.10
637	AMEX	PIN	Mon, Sep 13, 2010	23.72	23.99	23.72	23.99
636	AMEX	PIN	Fri, Sep 10, 2010	23.39	23.50	23.39	23.50
635	AMEX	PIN	Thu, Sep 9, 2010	23.40	23.44	23.26	23.35
634	AMEX	PIN	Wed, Sep 8, 2010	23.08	23.34	23.06	23.27
633	AMEX	PIN	Tue, Sep 7, 2010	22.90	22.99	22.83	22.93
632	AMEX	PIN	Fri, Sep 3, 2010	22.71	22.90	22.71	22.85
631	AMEX	PIN	Thu, Sep 2, 2010	22.61	22.70	22.50	22.64
630	AMEX	PIN	Wed, Sep 1, 2010	22.51	22.85	22.50	22.83
629	AMEX	PIN	Tue, Aug 31, 2010	22.09	22.18	21.97	22.12
628	AMEX	PIN	Mon, Aug 30, 2010	22.31	22.31	22.00	22.00
627	AMEX	PIN	Fri, Aug 27, 2010	22.24	22.40	22.00	22.38
626	AMEX	PIN	Thu, Aug 26, 2010	22.38	22.41	22.18	22.20
625	AMEX	PIN	Wed, Aug 25, 2010	22.23	22.38	22.10	22.28
624	AMEX	PIN	Tue, Aug 24, 2010	22.49	22.57	22.32	22.38
623	AMEX	PIN	Mon, Aug 23, 2010	22.83	22.91	22.64	22.67
622	AMEX	PIN	Fri, Aug 20, 2010	22.70	22.72	22.57	22.70
621	AMEX	PIN	Thu, Aug 19, 2010	22.81	22.83	22.55	22.67
620	AMEX	PIN	Wed, Aug 18, 2010	22.62	22.73	22.50	22.67
619	AMEX	PIN	Tue, Aug 17, 2010	22.45	22.57	22.38	22.49
618	AMEX	PIN	Mon, Aug 16, 2010	22.33	22.43	22.21	22.41
617	AMEX	PIN	Fri, Aug 13, 2010	22.47	22.52	22.39	22.48
616	AMEX	PIN	Thu, Aug 12, 2010	22.09	22.35	22.09	22.28
615	AMEX	PIN	Wed, Aug 11, 2010	22.27	22.29	22.09	22.09
614	AMEX	PIN	Tue, Aug 10, 2010	22.66	22.79	22.52	22.65
613	AMEX	PIN	Mon, Aug 9, 2010	22.95	22.98	22.86	22.90
612	AMEX	PIN	Fri, Aug 6, 2010	22.76	22.80	22.50	22.80
611	AMEX	PIN	Thu, Aug 5, 2010	22.86	22.91	22.69	22.77
610	AMEX	PIN	Wed, Aug 4, 2010	23.00	23.03	22.90	22.99
609	AMEX	PIN	Tue, Aug 3, 2010	22.97	22.97	22.69	22.86
608	AMEX	PIN	Mon, Aug 2, 2010	22.73	22.98	22.69	22.96
607	AMEX	PIN	Fri, Jul 30, 2010	22.19	22.60	22.19	22.50
606	AMEX	PIN	Thu, Jul 29, 2010	22.54	22.57	22.24	22.39
605	AMEX	PIN	Wed, Jul 28, 2010	22.41	22.41	22.23	22.30
604	AMEX	PIN	Tue, Jul 27, 2010	22.60	22.74	22.46	22.48
603	AMEX	PIN	Mon, Jul 26, 2010	22.39	22.59	22.39	22.54
602	AMEX	PIN	Fri, Jul 23, 2010	22.47	22.67	22.39	22.62
601	AMEX	PIN	Thu, Jul 22, 2010	22.38	22.72	22.38	22.57
600	AMEX	PIN	Wed, Jul 21, 2010	22.29	22.38	21.98	22.05
599	AMEX	PIN	Tue, Jul 20, 2010	22.10	22.45	21.99	22.44
598	AMEX	PIN	Mon, Jul 19, 2010	22.17	22.37	22.10	22.33
597	AMEX	PIN	Fri, Jul 16, 2010	22.37	22.40	21.99	21.99
596	AMEX	PIN	Thu, Jul 15, 2010	22.44	22.52	22.24	22.47
595	AMEX	PIN	Wed, Jul 14, 2010	22.54	22.63	22.40	22.49
594	AMEX	PIN	Tue, Jul 13, 2010	22.72	22.91	22.62	22.90
593	AMEX	PIN	Mon, Jul 12, 2010	22.69	22.75	22.58	22.60
592	AMEX	PIN	Fri, Jul 9, 2010	22.37	22.76	22.37	22.75
591	AMEX	PIN	Thu, Jul 8, 2010	22.43	22.49	22.27	22.45
590	AMEX	PIN	Wed, Jul 7, 2010	22.24	22.49	22.11	22.47
589	AMEX	PIN	Tue, Jul 6, 2010	22.34	22.57	22.09	22.30
588	AMEX	PIN	Fri, Jul 2, 2010	22.30	22.38	22.11	22.18
587	AMEX	PIN	Thu, Jul 1, 2010	22.38	22.44	22.07	22.36
586	AMEX	PIN	Wed, Jun 30, 2010	22.55	22.71	22.34	22.39
585	AMEX	PIN	Tue, Jun 29, 2010	22.45	22.45	22.06	22.10
584	AMEX	PIN	Mon, Jun 28, 2010	22.71	22.90	22.59	22.83
583	AMEX	PIN	Fri, Jun 25, 2010	22.25	22.65	22.25	22.65
582	AMEX	PIN	Thu, Jun 24, 2010	22.25	22.30	22.03	22.07
581	AMEX	PIN	Wed, Jun 23, 2010	22.32	22.43	22.07	22.33
580	AMEX	PIN	Tue, Jun 22, 2010	22.55	22.55	22.10	22.11
579	AMEX	PIN	Mon, Jun 21, 2010	22.58	22.76	22.40	22.55
578	AMEX	PIN	Fri, Jun 18, 2010	22.26	22.26	22.13	22.16
577	AMEX	PIN	Thu, Jun 17, 2010	22.24	22.27	21.99	22.20
576	AMEX	PIN	Wed, Jun 16, 2010	21.95	22.15	21.88	22.06
575	AMEX	PIN	Tue, Jun 15, 2010	21.83	22.25	21.80	22.25
574	AMEX	PIN	Mon, Jun 14, 2010	21.88	22.04	21.62	21.62
573	AMEX	PIN	Fri, Jun 11, 2010	21.17	21.46	21.15	21.41
572	AMEX	PIN	Thu, Jun 10, 2010	21.38	21.60	21.29	21.60
571	AMEX	PIN	Wed, Jun 9, 2010	21.04	21.28	20.79	20.84
570	AMEX	PIN	Tue, Jun 8, 2010	20.82	20.99	20.56	20.99
569	AMEX	PIN	Mon, Jun 7, 2010	20.88	21.00	20.56	20.63
568	AMEX	PIN	Fri, Jun 4, 2010	20.96	21.12	20.61	20.67
567	AMEX	PIN	Thu, Jun 3, 2010	21.34	21.49	21.17	21.44
566	AMEX	PIN	Wed, Jun 2, 2010	20.82	21.32	20.81	21.31
565	AMEX	PIN	Tue, Jun 1, 2010	20.77	21.00	20.49	20.52
564	AMEX	PIN	Fri, May 28, 2010	21.03	21.19	20.81	20.93
563	AMEX	PIN	Thu, May 27, 2010	20.58	20.96	20.46	20.88
562	AMEX	PIN	Wed, May 26, 2010	20.22	20.36	19.83	19.86
561	AMEX	PIN	Tue, May 25, 2010	19.68	20.25	19.46	20.08
560	AMEX	PIN	Mon, May 24, 2010	20.47	20.62	20.27	20.33
559	AMEX	PIN	Fri, May 21, 2010	19.85	20.63	19.80	20.63
558	AMEX	PIN	Thu, May 20, 2010	20.17	20.32	19.86	19.95
557	AMEX	PIN	Wed, May 19, 2010	20.58	20.82	20.35	20.69
556	AMEX	PIN	Tue, May 18, 2010	21.58	21.71	20.97	20.98
555	AMEX	PIN	Mon, May 17, 2010	21.53	21.53	20.97	21.35
554	AMEX	PIN	Fri, May 14, 2010	21.70	21.72	21.26	21.47
553	AMEX	PIN	Thu, May 13, 2010	22.10	22.20	21.85	21.85
552	AMEX	PIN	Wed, May 12, 2010	22.13	22.25	22.06	22.20
551	AMEX	PIN	Tue, May 11, 2010	21.86	22.27	21.83	22.03
550	AMEX	PIN	Mon, May 10, 2010	22.22	22.44	22.12	22.36
549	AMEX	PIN	Fri, May 7, 2010	21.16	21.41	20.75	21.07
548	AMEX	PIN	Thu, May 6, 2010	21.67	21.81	9.59	20.88
547	AMEX	PIN	Wed, May 5, 2010	21.95	22.08	21.70	21.87
546	AMEX	PIN	Tue, May 4, 2010	22.31	22.35	21.82	21.98
545	AMEX	PIN	Mon, May 3, 2010	22.75	22.95	22.70	22.90
544	AMEX	PIN	Fri, Apr 30, 2010	22.98	22.98	22.52	22.53
543	AMEX	PIN	Thu, Apr 29, 2010	22.72	22.94	22.69	22.92
542	AMEX	PIN	Wed, Apr 28, 2010	22.66	22.74	22.44	22.65
541	AMEX	PIN	Tue, Apr 27, 2010	22.82	22.94	22.39	22.45
540	AMEX	PIN	Mon, Apr 26, 2010	23.06	23.10	22.88	22.91
539	AMEX	PIN	Fri, Apr 23, 2010	22.94	23.13	22.82	23.09
538	AMEX	PIN	Thu, Apr 22, 2010	22.73	23.04	22.56	23.03
537	AMEX	PIN	Wed, Apr 21, 2010	22.84	22.84	22.56	22.75
536	AMEX	PIN	Tue, Apr 20, 2010	22.78	22.90	22.67	22.85
535	AMEX	PIN	Mon, Apr 19, 2010	22.48	22.70	22.42	22.70
534	AMEX	PIN	Fri, Apr 16, 2010	23.05	23.06	22.48	22.58
533	AMEX	PIN	Thu, Apr 15, 2010	23.20	23.22	23.06	23.15
532	AMEX	PIN	Wed, Apr 14, 2010	23.36	23.50	23.30	23.47
531	AMEX	PIN	Tue, Apr 13, 2010	23.13	23.23	23.02	23.19
530	AMEX	PIN	Mon, Apr 12, 2010	23.30	23.30	23.15	23.25
529	AMEX	PIN	Fri, Apr 9, 2010	23.35	23.48	23.26	23.42
528	AMEX	PIN	Thu, Apr 8, 2010	23.13	23.28	22.94	23.22
527	AMEX	PIN	Wed, Apr 7, 2010	23.40	23.43	23.16	23.28
526	AMEX	PIN	Tue, Apr 6, 2010	23.41	23.56	23.32	23.54
525	AMEX	PIN	Mon, Apr 5, 2010	23.32	23.62	23.32	23.54
524	AMEX	PIN	Thu, Apr 1, 2010	22.90	23.07	22.86	22.99
523	AMEX	PIN	Wed, Mar 31, 2010	22.72	22.81	22.59	22.76
522	AMEX	PIN	Tue, Mar 30, 2010	22.79	22.82	22.63	22.70
521	AMEX	PIN	Mon, Mar 29, 2010	22.85	22.95	22.75	22.88
520	AMEX	PIN	Fri, Mar 26, 2010	22.44	22.70	22.40	22.49
519	AMEX	PIN	Thu, Mar 25, 2010	22.37	22.60	22.24	22.30
518	AMEX	PIN	Wed, Mar 24, 2010	22.28	22.35	22.20	22.24
517	AMEX	PIN	Tue, Mar 23, 2010	22.26	22.45	22.19	22.45
516	AMEX	PIN	Mon, Mar 22, 2010	22.14	22.37	22.06	22.29
515	AMEX	PIN	Fri, Mar 19, 2010	22.37	22.46	21.98	22.16
514	AMEX	PIN	Thu, Mar 18, 2010	22.37	22.40	22.20	22.32
513	AMEX	PIN	Wed, Mar 17, 2010	22.32	22.48	22.25	22.39
512	AMEX	PIN	Tue, Mar 16, 2010	22.20	22.30	22.03	22.20
511	AMEX	PIN	Mon, Mar 15, 2010	21.85	21.93	21.73	21.86
510	AMEX	PIN	Fri, Mar 12, 2010	22.00	22.11	21.82	21.85
509	AMEX	PIN	Thu, Mar 11, 2010	21.95	22.03	21.81	21.99
508	AMEX	PIN	Wed, Mar 10, 2010	22.00	22.19	21.98	22.08
507	AMEX	PIN	Tue, Mar 9, 2010	21.94	22.12	21.84	21.95
506	AMEX	PIN	Mon, Mar 8, 2010	22.16	22.20	22.08	22.14
505	AMEX	PIN	Fri, Mar 5, 2010	22.00	22.24	21.94	22.22
504	AMEX	PIN	Thu, Mar 4, 2010	21.88	21.93	21.70	21.79
503	AMEX	PIN	Wed, Mar 3, 2010	21.82	21.92	21.70	21.81
502	AMEX	PIN	Tue, Mar 2, 2010	21.50	21.59	21.44	21.51
501	AMEX	PIN	Mon, Mar 1, 2010	21.13	21.31	21.11	21.28
500	AMEX	PIN	Fri, Feb 26, 2010	20.93	20.99	20.79	20.97
499	AMEX	PIN	Thu, Feb 25, 2010	20.41	20.61	20.27	20.60
498	AMEX	PIN	Wed, Feb 24, 2010	20.80	20.87	20.68	20.74
497	AMEX	PIN	Tue, Feb 23, 2010	20.83	20.83	20.42	20.46
496	AMEX	PIN	Mon, Feb 22, 2010	20.96	20.99	20.74	20.76
495	AMEX	PIN	Fri, Feb 19, 2010	20.92	21.09	20.80	20.96
494	AMEX	PIN	Thu, Feb 18, 2010	20.96	21.19	20.90	21.14
493	AMEX	PIN	Wed, Feb 17, 2010	21.08	21.15	21.01	21.15
492	AMEX	PIN	Tue, Feb 16, 2010	20.90	21.04	20.80	21.00
491	AMEX	PIN	Fri, Feb 12, 2010	20.64	20.81	20.48	20.77
490	AMEX	PIN	Thu, Feb 11, 2010	20.60	20.89	20.46	20.87
489	AMEX	PIN	Wed, Feb 10, 2010	20.33	20.45	20.17	20.38
488	AMEX	PIN	Tue, Feb 9, 2010	20.40	20.64	20.25	20.54
487	AMEX	PIN	Mon, Feb 8, 2010	20.16	20.32	20.01	20.01
486	AMEX	PIN	Fri, Feb 5, 2010	20.09	20.20	19.55	20.00
485	AMEX	PIN	Thu, Feb 4, 2010	20.84	20.85	20.25	20.27
484	AMEX	PIN	Wed, Feb 3, 2010	21.23	21.39	21.20	21.24
483	AMEX	PIN	Tue, Feb 2, 2010	21.00	21.16	20.85	21.09
482	AMEX	PIN	Mon, Feb 1, 2010	21.06	21.25	21.00	21.19
481	AMEX	PIN	Fri, Jan 29, 2010	21.02	21.18	20.67	20.72
480	AMEX	PIN	Thu, Jan 28, 2010	21.11	21.13	20.56	20.65
479	AMEX	PIN	Wed, Jan 27, 2010	21.04	21.13	20.73	21.03
478	AMEX	PIN	Tue, Jan 26, 2010	21.59	21.59	21.24	21.29
477	AMEX	PIN	Mon, Jan 25, 2010	21.74	21.75	21.53	21.61
476	AMEX	PIN	Fri, Jan 22, 2010	21.65	21.81	21.30	21.37
475	AMEX	PIN	Thu, Jan 21, 2010	22.43	22.43	21.70	21.70
474	AMEX	PIN	Wed, Jan 20, 2010	22.72	22.75	22.47	22.65
473	AMEX	PIN	Tue, Jan 19, 2010	22.85	23.23	22.85	23.18
472	AMEX	PIN	Fri, Jan 15, 2010	23.17	23.21	22.85	22.85
471	AMEX	PIN	Thu, Jan 14, 2010	23.18	23.35	23.18	23.32
470	AMEX	PIN	Wed, Jan 13, 2010	23.05	23.20	22.91	23.15
469	AMEX	PIN	Tue, Jan 12, 2010	22.90	22.92	22.61	22.78
468	AMEX	PIN	Mon, Jan 11, 2010	23.20	23.26	22.95	23.01
467	AMEX	PIN	Fri, Jan 8, 2010	22.91	23.01	22.77	22.98
466	AMEX	PIN	Thu, Jan 7, 2010	23.00	23.10	22.95	23.03
465	AMEX	PIN	Wed, Jan 6, 2010	23.09	23.18	23.00	23.05
464	AMEX	PIN	Tue, Jan 5, 2010	22.83	22.92	22.79	22.92
463	AMEX	PIN	Mon, Jan 4, 2010	22.60	22.78	22.42	22.71
462	AMEX	PIN	Thu, Dec 31, 2009	22.31	22.31	22.03	22.07
461	AMEX	PIN	Wed, Dec 30, 2009	22.05	22.20	22.03	22.12
460	AMEX	PIN	Tue, Dec 29, 2009	22.19	22.19	22.02	22.15
459	AMEX	PIN	Mon, Dec 28, 2009	22.24	22.24	22.07	22.14
458	AMEX	PIN	Thu, Dec 24, 2009	22.06	22.15	22.02	22.11
457	AMEX	PIN	Wed, Dec 23, 2009	21.91	21.91	21.71	21.83
456	AMEX	PIN	Tue, Dec 22, 2009	21.19	21.40	21.19	21.35
455	AMEX	PIN	Mon, Dec 21, 2009	21.27	21.30	21.11	21.23
454	AMEX	PIN	Fri, Dec 18, 2009	21.33	21.42	21.06	21.25
453	AMEX	PIN	Thu, Dec 17, 2009	21.58	21.58	21.30	21.39
452	AMEX	PIN	Wed, Dec 16, 2009	21.60	21.78	21.60	21.62
451	AMEX	PIN	Tue, Dec 15, 2009	21.61	21.62	21.47	21.60
450	AMEX	PIN	Mon, Dec 14, 2009	21.82	21.85	21.70	21.81
449	AMEX	PIN	Fri, Dec 11, 2009	21.96	22.00	21.71	21.77
448	AMEX	PIN	Thu, Dec 10, 2009	21.93	22.15	21.93	22.05
447	AMEX	PIN	Wed, Dec 9, 2009	21.74	21.86	21.70	21.86
446	AMEX	PIN	Tue, Dec 8, 2009	21.64	21.70	21.51	21.55
445	AMEX	PIN	Mon, Dec 7, 2009	21.68	21.74	21.53	21.57
444	AMEX	PIN	Fri, Dec 4, 2009	22.26	22.35	21.88	22.09
443	AMEX	PIN	Thu, Dec 3, 2009	22.09	22.17	21.80	21.80
442	AMEX	PIN	Wed, Dec 2, 2009	21.98	22.06	21.78	21.96
441	AMEX	PIN	Tue, Dec 1, 2009	21.95	22.09	21.82	22.06
440	AMEX	PIN	Mon, Nov 30, 2009	21.37	21.55	21.30	21.52
439	AMEX	PIN	Fri, Nov 27, 2009	20.68	21.27	20.68	21.11
438	AMEX	PIN	Wed, Nov 25, 2009	21.70	21.80	21.65	21.69
437	AMEX	PIN	Tue, Nov 24, 2009	21.61	21.68	21.42	21.53
436	AMEX	PIN	Mon, Nov 23, 2009	21.63	21.81	21.54	21.60
435	AMEX	PIN	Fri, Nov 20, 2009	21.31	21.38	21.19	21.27
434	AMEX	PIN	Thu, Nov 19, 2009	21.25	21.30	20.95	21.07
433	AMEX	PIN	Wed, Nov 18, 2009	21.70	21.78	21.55	21.74
432	AMEX	PIN	Tue, Nov 17, 2009	21.63	21.77	21.50	21.70
431	AMEX	PIN	Mon, Nov 16, 2009	21.64	21.88	21.53	21.76
430	AMEX	PIN	Fri, Nov 13, 2009	21.22	21.44	21.16	21.39
429	AMEX	PIN	Thu, Nov 12, 2009	21.20	21.20	20.85	20.92
428	AMEX	PIN	Wed, Nov 11, 2009	21.29	21.40	21.15	21.32
427	AMEX	PIN	Tue, Nov 10, 2009	20.84	21.01	20.69	20.77
426	AMEX	PIN	Mon, Nov 9, 2009	20.81	21.16	20.64	21.12
425	AMEX	PIN	Fri, Nov 6, 2009	20.23	20.54	20.20	20.45
424	AMEX	PIN	Thu, Nov 5, 2009	20.33	20.49	20.13	20.49
423	AMEX	PIN	Wed, Nov 4, 2009	19.91	20.13	19.81	19.82
422	AMEX	PIN	Tue, Nov 3, 2009	19.20	19.37	19.10	19.33
421	AMEX	PIN	Mon, Nov 2, 2009	19.44	19.81	19.34	19.56
420	AMEX	PIN	Fri, Oct 30, 2009	20.01	20.01	19.23	19.32
419	AMEX	PIN	Thu, Oct 29, 2009	20.06	20.50	19.93	20.50
418	AMEX	PIN	Wed, Oct 28, 2009	20.33	20.38	19.85	19.95
417	AMEX	PIN	Tue, Oct 27, 2009	20.84	20.84	20.22	20.24
416	AMEX	PIN	Mon, Oct 26, 2009	21.19	21.40	20.80	20.89
415	AMEX	PIN	Fri, Oct 23, 2009	21.57	21.64	21.16	21.16
414	AMEX	PIN	Thu, Oct 22, 2009	21.53	21.75	21.25	21.63
413	AMEX	PIN	Wed, Oct 21, 2009	21.82	22.04	21.53	21.66
412	AMEX	PIN	Tue, Oct 20, 2009	22.26	22.38	21.95	22.03
411	AMEX	PIN	Mon, Oct 19, 2009	22.21	22.41	22.16	22.35
410	AMEX	PIN	Fri, Oct 16, 2009	22.10	22.12	21.89	22.05
409	AMEX	PIN	Thu, Oct 15, 2009	22.16	22.27	22.06	22.25
408	AMEX	PIN	Wed, Oct 14, 2009	22.22	22.42	22.16	22.42
407	AMEX	PIN	Tue, Oct 13, 2009	21.78	21.84	21.62	21.77
406	AMEX	PIN	Mon, Oct 12, 2009	21.78	21.85	21.62	21.72
405	AMEX	PIN	Fri, Oct 9, 2009	21.44	21.51	21.33	21.50
404	AMEX	PIN	Thu, Oct 8, 2009	21.56	21.70	21.45	21.64
403	AMEX	PIN	Wed, Oct 7, 2009	21.50	21.50	21.27	21.34
402	AMEX	PIN	Tue, Oct 6, 2009	21.60	21.64	21.35	21.53
401	AMEX	PIN	Mon, Oct 5, 2009	20.98	21.48	20.98	21.37
400	AMEX	PIN	Fri, Oct 2, 2009	20.60	20.86	20.60	20.61
399	AMEX	PIN	Thu, Oct 1, 2009	21.34	21.34	20.75	20.75
398	AMEX	PIN	Wed, Sep 30, 2009	21.14	21.30	20.90	21.17
397	AMEX	PIN	Tue, Sep 29, 2009	21.01	21.08	20.87	20.98
396	AMEX	PIN	Mon, Sep 28, 2009	20.63	21.04	20.61	20.97
395	AMEX	PIN	Fri, Sep 25, 2009	20.61	20.75	20.51	20.56
394	AMEX	PIN	Thu, Sep 24, 2009	20.75	20.94	20.46	20.46
393	AMEX	PIN	Wed, Sep 23, 2009	20.87	21.07	20.61	20.61
392	AMEX	PIN	Tue, Sep 22, 2009	21.00	21.08	20.86	20.99
391	AMEX	PIN	Mon, Sep 21, 2009	20.65	21.20	20.55	20.78
390	AMEX	PIN	Fri, Sep 18, 2009	20.78	20.88	20.74	20.77
389	AMEX	PIN	Thu, Sep 17, 2009	20.72	20.87	20.55	20.57
388	AMEX	PIN	Wed, Sep 16, 2009	20.75	21.00	20.62	20.99
387	AMEX	PIN	Tue, Sep 15, 2009	20.35	20.67	20.28	20.50
386	AMEX	PIN	Mon, Sep 14, 2009	19.98	20.20	19.78	20.18
385	AMEX	PIN	Fri, Sep 11, 2009	20.19	20.29	20.02	20.14
384	AMEX	PIN	Thu, Sep 10, 2009	19.99	20.35	19.99	20.28
383	AMEX	PIN	Wed, Sep 9, 2009	20.26	20.39	20.11	20.29
382	AMEX	PIN	Tue, Sep 8, 2009	19.99	20.27	19.88	20.18
381	AMEX	PIN	Fri, Sep 4, 2009	19.44	19.67	19.39	19.60
380	AMEX	PIN	Thu, Sep 3, 2009	19.02	19.28	18.98	19.21
379	AMEX	PIN	Wed, Sep 2, 2009	18.81	19.19	18.81	19.06
378	AMEX	PIN	Tue, Sep 1, 2009	19.25	19.37	18.76	18.80
377	AMEX	PIN	Mon, Aug 31, 2009	19.24	19.40	19.07	19.33
376	AMEX	PIN	Fri, Aug 28, 2009	19.63	19.71	19.40	19.48
375	AMEX	PIN	Thu, Aug 27, 2009	19.30	19.45	19.18	19.41
374	AMEX	PIN	Wed, Aug 26, 2009	19.25	19.44	19.25	19.38
373	AMEX	PIN	Tue, Aug 25, 2009	19.23	19.39	19.16	19.24
372	AMEX	PIN	Mon, Aug 24, 2009	19.20	19.27	19.01	19.08
371	AMEX	PIN	Fri, Aug 21, 2009	18.92	19.15	18.91	19.01
370	AMEX	PIN	Thu, Aug 20, 2009	18.41	18.69	18.36	18.65
369	AMEX	PIN	Wed, Aug 19, 2009	18.22	18.58	18.18	18.45
368	AMEX	PIN	Tue, Aug 18, 2009	18.45	18.75	18.45	18.57
367	AMEX	PIN	Mon, Aug 17, 2009	18.40	18.43	17.83	18.11
366	AMEX	PIN	Fri, Aug 14, 2009	19.30	19.36	18.93	19.15
365	AMEX	PIN	Thu, Aug 13, 2009	19.30	19.40	19.18	19.36
364	AMEX	PIN	Wed, Aug 12, 2009	18.71	19.12	18.71	18.97
363	AMEX	PIN	Tue, Aug 11, 2009	18.85	18.85	18.51	18.60
362	AMEX	PIN	Mon, Aug 10, 2009	18.88	18.92	18.70	18.83
361	AMEX	PIN	Fri, Aug 7, 2009	19.51	19.53	19.17	19.30
360	AMEX	PIN	Thu, Aug 6, 2009	19.63	19.68	19.31	19.38
359	AMEX	PIN	Wed, Aug 5, 2009	20.01	20.04	19.71	19.91
358	AMEX	PIN	Tue, Aug 4, 2009	19.94	20.09	19.85	20.07
357	AMEX	PIN	Mon, Aug 3, 2009	19.91	20.20	19.90	20.08
356	AMEX	PIN	Fri, Jul 31, 2009	19.61	19.68	19.45	19.46
355	AMEX	PIN	Thu, Jul 30, 2009	19.13	19.47	19.13	19.21
354	AMEX	PIN	Wed, Jul 29, 2009	18.92	18.98	18.73	18.86
353	AMEX	PIN	Tue, Jul 28, 2009	19.21	19.27	18.91	19.18
352	AMEX	PIN	Mon, Jul 27, 2009	19.25	19.34	19.01	19.28
351	AMEX	PIN	Fri, Jul 24, 2009	19.24	19.34	19.00	19.34
350	AMEX	PIN	Thu, Jul 23, 2009	18.86	19.44	18.86	19.34
349	AMEX	PIN	Wed, Jul 22, 2009	18.45	18.64	18.25	18.53
348	AMEX	PIN	Tue, Jul 21, 2009	18.86	18.97	18.50	18.74
347	AMEX	PIN	Mon, Jul 20, 2009	18.77	19.03	18.77	18.98
346	AMEX	PIN	Fri, Jul 17, 2009	18.27	18.35	18.16	18.33
345	AMEX	PIN	Thu, Jul 16, 2009	17.80	18.09	17.67	18.06
344	AMEX	PIN	Wed, Jul 15, 2009	17.84	18.16	17.71	18.07
343	AMEX	PIN	Tue, Jul 14, 2009	17.20	17.45	17.03	17.13
342	AMEX	PIN	Mon, Jul 13, 2009	16.66	16.97	16.48	16.94
341	AMEX	PIN	Fri, Jul 10, 2009	16.69	16.89	16.63	16.66
340	AMEX	PIN	Thu, Jul 9, 2009	17.04	17.21	16.96	17.07
339	AMEX	PIN	Wed, Jul 8, 2009	16.91	17.11	16.50	16.67
338	AMEX	PIN	Tue, Jul 7, 2009	17.63	17.66	17.25	17.29
337	AMEX	PIN	Mon, Jul 6, 2009	17.59	17.69	17.35	17.62
336	AMEX	PIN	Thu, Jul 2, 2009	18.34	18.41	18.09	18.09
335	AMEX	PIN	Wed, Jul 1, 2009	18.60	18.63	18.35	18.47
334	AMEX	PIN	Tue, Jun 30, 2009	18.42	18.42	18.01	18.11
333	AMEX	PIN	Mon, Jun 29, 2009	18.64	18.80	18.53	18.77
332	AMEX	PIN	Fri, Jun 26, 2009	18.33	18.61	18.28	18.52
331	AMEX	PIN	Thu, Jun 25, 2009	17.62	18.13	17.58	18.04
330	AMEX	PIN	Wed, Jun 24, 2009	17.96	18.16	17.83	17.89
329	AMEX	PIN	Tue, Jun 23, 2009	17.52	17.72	17.07	17.57
328	AMEX	PIN	Mon, Jun 22, 2009	18.38	18.38	17.14	17.15
327	AMEX	PIN	Fri, Jun 19, 2009	18.13	18.33	18.09	18.15
326	AMEX	PIN	Thu, Jun 18, 2009	18.04	18.10	17.69	17.95
325	AMEX	PIN	Wed, Jun 17, 2009	18.35	18.43	18.05	18.25
324	AMEX	PIN	Tue, Jun 16, 2009	19.06	19.15	18.51	18.76
323	AMEX	PIN	Mon, Jun 15, 2009	19.02	19.55	18.56	18.74
322	AMEX	PIN	Fri, Jun 12, 2009	19.34	19.44	19.21	19.44
321	AMEX	PIN	Thu, Jun 11, 2009	19.56	19.79	19.53	19.58
320	AMEX	PIN	Wed, Jun 10, 2009	19.81	19.82	19.35	19.66
319	AMEX	PIN	Tue, Jun 9, 2009	19.22	19.38	19.19	19.29
318	AMEX	PIN	Mon, Jun 8, 2009	18.72	18.89	18.45	18.64
317	AMEX	PIN	Fri, Jun 5, 2009	19.72	19.73	19.33	19.51
316	AMEX	PIN	Thu, Jun 4, 2009	19.53	19.55	19.24	19.54
315	AMEX	PIN	Wed, Jun 3, 2009	19.57	19.96	18.80	19.01
314	AMEX	PIN	Tue, Jun 2, 2009	19.26	19.43	19.10	19.39
313	AMEX	PIN	Mon, Jun 1, 2009	19.36	19.66	19.25	19.50
312	AMEX	PIN	Fri, May 29, 2009	18.89	19.35	18.62	18.99
311	AMEX	PIN	Thu, May 28, 2009	18.29	18.50	18.12	18.49
310	AMEX	PIN	Wed, May 27, 2009	18.13	18.45	17.85	17.88
309	AMEX	PIN	Tue, May 26, 2009	17.40	17.98	17.06	17.87
308	AMEX	PIN	Fri, May 22, 2009	17.91	18.09	17.81	17.94
307	AMEX	PIN	Thu, May 21, 2009	17.64	17.78	17.52	17.62
306	AMEX	PIN	Wed, May 20, 2009	17.70	18.09	17.35	17.57
305	AMEX	PIN	Tue, May 19, 2009	17.89	18.29	17.55	17.68
304	AMEX	PIN	Mon, May 18, 2009	17.95	18.39	17.66	18.18
303	AMEX	PIN	Fri, May 15, 2009	14.92	15.04	14.75	14.75
302	AMEX	PIN	Thu, May 14, 2009	14.45	14.77	14.42	14.65
301	AMEX	PIN	Wed, May 13, 2009	14.56	14.62	14.17	14.20
300	AMEX	PIN	Tue, May 12, 2009	15.00	15.13	14.70	14.86
299	AMEX	PIN	Mon, May 11, 2009	14.65	14.72	14.46	14.47
298	AMEX	PIN	Fri, May 8, 2009	14.75	15.14	14.75	15.11
297	AMEX	PIN	Thu, May 7, 2009	15.16	15.16	14.61	14.75
296	AMEX	PIN	Wed, May 6, 2009	15.01	15.16	14.75	14.95
295	AMEX	PIN	Tue, May 5, 2009	15.03	15.10	14.87	15.08
294	AMEX	PIN	Mon, May 4, 2009	14.76	15.25	14.66	15.25
293	AMEX	PIN	Fri, May 1, 2009	13.94	14.51	13.94	14.41
292	AMEX	PIN	Thu, Apr 30, 2009	14.35	14.55	14.24	14.24
291	AMEX	PIN	Wed, Apr 29, 2009	13.96	14.46	13.96	14.20
290	AMEX	PIN	Tue, Apr 28, 2009	13.41	13.76	13.38	13.57
289	AMEX	PIN	Mon, Apr 27, 2009	13.95	14.13	13.85	13.95
288	AMEX	PIN	Fri, Apr 24, 2009	14.29	14.39	14.15	14.30
287	AMEX	PIN	Thu, Apr 23, 2009	13.67	13.93	13.67	13.93
286	AMEX	PIN	Wed, Apr 22, 2009	13.26	13.70	13.26	13.31
285	AMEX	PIN	Tue, Apr 21, 2009	13.34	13.75	13.25	13.67
284	AMEX	PIN	Mon, Apr 20, 2009	13.60	13.78	13.30	13.39
283	AMEX	PIN	Fri, Apr 17, 2009	13.84	13.91	13.70	13.73
282	AMEX	PIN	Thu, Apr 16, 2009	13.82	14.04	13.60	13.79
281	AMEX	PIN	Wed, Apr 15, 2009	13.81	14.63	13.81	14.26
280	AMEX	PIN	Tue, Apr 14, 2009	13.76	13.96	13.66	13.66
279	AMEX	PIN	Mon, Apr 13, 2009	14.50	14.50	13.65	14.00
278	AMEX	PIN	Thu, Apr 9, 2009	14.65	14.65	13.62	13.90
277	AMEX	PIN	Wed, Apr 8, 2009	13.45	13.58	13.39	13.58
276	AMEX	PIN	Tue, Apr 7, 2009	13.75	13.75	12.72	12.98
275	AMEX	PIN	Mon, Apr 6, 2009	13.17	13.17	12.81	12.95
274	AMEX	PIN	Fri, Apr 3, 2009	13.00	13.20	12.71	13.09
273	AMEX	PIN	Thu, Apr 2, 2009	12.46	13.15	12.46	12.93
272	AMEX	PIN	Wed, Apr 1, 2009	12.15	12.43	11.98	12.42
271	AMEX	PIN	Tue, Mar 31, 2009	12.08	12.12	11.81	11.99
270	AMEX	PIN	Mon, Mar 30, 2009	11.72	12.01	11.39	11.48
269	AMEX	PIN	Fri, Mar 27, 2009	12.24	12.25	11.75	12.04
268	AMEX	PIN	Thu, Mar 26, 2009	12.18	12.34	12.01	12.33
267	AMEX	PIN	Wed, Mar 25, 2009	11.82	12.03	11.63	11.94
266	AMEX	PIN	Tue, Mar 24, 2009	11.55	12.10	11.29	11.48
265	AMEX	PIN	Mon, Mar 23, 2009	11.37	12.05	11.37	12.03
264	AMEX	PIN	Fri, Mar 20, 2009	11.13	11.28	10.91	11.01
263	AMEX	PIN	Thu, Mar 19, 2009	11.31	11.31	11.00	11.06
262	AMEX	PIN	Wed, Mar 18, 2009	10.90	11.19	10.75	11.16
261	AMEX	PIN	Tue, Mar 17, 2009	10.65	10.92	10.60	10.87
260	AMEX	PIN	Mon, Mar 16, 2009	10.72	10.95	10.66	10.71
259	AMEX	PIN	Fri, Mar 13, 2009	10.55	10.59	10.39	10.57
258	AMEX	PIN	Thu, Mar 12, 2009	9.86	10.48	9.86	10.48
257	AMEX	PIN	Wed, Mar 11, 2009	10.50	10.65	10.27	10.35
256	AMEX	PIN	Tue, Mar 10, 2009	9.98	10.44	9.85	10.37
255	AMEX	PIN	Mon, Mar 9, 2009	9.75	10.02	9.63	9.69
254	AMEX	PIN	Fri, Mar 6, 2009	9.96	10.19	9.73	10.00
253	AMEX	PIN	Thu, Mar 5, 2009	10.12	10.12	9.54	9.70
252	AMEX	PIN	Wed, Mar 4, 2009	10.33	10.47	10.15	10.34
251	AMEX	PIN	Tue, Mar 3, 2009	9.89	10.12	9.75	9.93
250	AMEX	PIN	Mon, Mar 2, 2009	10.12	10.29	9.83	9.91
249	AMEX	PIN	Fri, Feb 27, 2009	10.45	10.76	10.45	10.55
248	AMEX	PIN	Thu, Feb 26, 2009	11.01	11.18	10.77	10.82
247	AMEX	PIN	Wed, Feb 25, 2009	10.93	11.17	10.78	10.91
246	AMEX	PIN	Tue, Feb 24, 2009	10.77	11.22	10.77	11.18
245	AMEX	PIN	Mon, Feb 23, 2009	11.00	11.39	10.63	10.65
244	AMEX	PIN	Fri, Feb 20, 2009	11.00	11.11	10.76	10.95
243	AMEX	PIN	Thu, Feb 19, 2009	11.25	11.35	11.07	11.07
242	AMEX	PIN	Wed, Feb 18, 2009	11.16	11.28	11.04	11.08
241	AMEX	PIN	Tue, Feb 17, 2009	11.06	11.22	10.94	11.10
240	AMEX	PIN	Fri, Feb 13, 2009	12.18	12.20	11.96	11.98
239	AMEX	PIN	Thu, Feb 12, 2009	11.68	12.11	11.68	12.03
238	AMEX	PIN	Wed, Feb 11, 2009	11.93	12.17	11.90	12.14
237	AMEX	PIN	Tue, Feb 10, 2009	12.26	12.37	11.62	11.66
236	AMEX	PIN	Mon, Feb 9, 2009	12.29	12.38	12.06	12.33
235	AMEX	PIN	Fri, Feb 6, 2009	11.97	12.15	11.97	12.05
234	AMEX	PIN	Thu, Feb 5, 2009	11.55	11.98	11.44	11.79
233	AMEX	PIN	Wed, Feb 4, 2009	11.80	11.85	11.59	11.59
232	AMEX	PIN	Tue, Feb 3, 2009	11.69	11.84	11.44	11.80
231	AMEX	PIN	Mon, Feb 2, 2009	11.51	11.69	11.44	11.53
230	AMEX	PIN	Fri, Jan 30, 2009	11.81	11.95	11.56	11.67
229	AMEX	PIN	Thu, Jan 29, 2009	11.74	11.74	11.50	11.50
228	AMEX	PIN	Wed, Jan 28, 2009	11.67	12.11	11.61	12.00
227	AMEX	PIN	Tue, Jan 27, 2009	11.29	11.52	11.25	11.42
226	AMEX	PIN	Mon, Jan 26, 2009	11.35	11.45	11.15	11.31
225	AMEX	PIN	Fri, Jan 23, 2009	10.80	11.25	10.80	11.11
224	AMEX	PIN	Thu, Jan 22, 2009	10.80	10.97	10.65	10.89
223	AMEX	PIN	Wed, Jan 21, 2009	11.20	11.31	10.84	11.29
222	AMEX	PIN	Tue, Jan 20, 2009	11.38	11.38	10.81	10.85
221	AMEX	PIN	Fri, Jan 16, 2009	11.51	11.86	11.20	11.42
220	AMEX	PIN	Thu, Jan 15, 2009	11.15	11.40	10.82	11.31
219	AMEX	PIN	Wed, Jan 14, 2009	11.67	11.67	11.16	11.22
218	AMEX	PIN	Tue, Jan 13, 2009	11.49	11.51	11.21	11.34
217	AMEX	PIN	Mon, Jan 12, 2009	11.83	11.83	11.19	11.19
216	AMEX	PIN	Fri, Jan 9, 2009	12.17	12.21	11.72	11.84
215	AMEX	PIN	Thu, Jan 8, 2009	11.76	11.92	11.73	11.82
214	AMEX	PIN	Wed, Jan 7, 2009	12.30	12.30	11.86	12.09
213	AMEX	PIN	Tue, Jan 6, 2009	13.11	13.18	12.89	13.03
212	AMEX	PIN	Mon, Jan 5, 2009	13.10	13.11	12.80	13.05
211	AMEX	PIN	Fri, Jan 2, 2009	12.60	13.09	12.56	13.03
210	AMEX	PIN	Wed, Dec 31, 2008	12.30	12.53	12.18	12.36
209	AMEX	PIN	Tue, Dec 30, 2008	12.25	12.53	12.23	12.53
208	AMEX	PIN	Mon, Dec 29, 2008	11.92	12.11	11.79	12.11
207	AMEX	PIN	Fri, Dec 26, 2008	11.75	11.95	11.37	11.68
206	AMEX	PIN	Wed, Dec 24, 2008	12.09	12.22	11.75	12.17
205	AMEX	PIN	Tue, Dec 23, 2008	12.21	12.22	11.89	12.02
204	AMEX	PIN	Mon, Dec 22, 2008	12.82	12.82	12.27	12.49
203	AMEX	PIN	Fri, Dec 19, 2008	13.18	13.26	12.78	12.84
202	AMEX	PIN	Thu, Dec 18, 2008	13.21	13.21	12.60	12.70
201	AMEX	PIN	Wed, Dec 17, 2008	12.25	12.75	12.19	12.62
200	AMEX	PIN	Tue, Dec 16, 2008	12.65	13.02	12.42	12.96
199	AMEX	PIN	Mon, Dec 15, 2008	12.20	12.26	12.00	12.16
198	AMEX	PIN	Fri, Dec 12, 2008	11.99	12.29	11.92	12.22
197	AMEX	PIN	Thu, Dec 11, 2008	12.15	12.47	11.70	11.84
196	AMEX	PIN	Wed, Dec 10, 2008	11.89	12.18	11.85	12.03
195	AMEX	PIN	Tue, Dec 9, 2008	11.25	11.64	11.24	11.44
194	AMEX	PIN	Mon, Dec 8, 2008	11.54	11.72	11.26	11.59
193	AMEX	PIN	Fri, Dec 5, 2008	10.75	11.28	10.54	11.28
192	AMEX	PIN	Thu, Dec 4, 2008	11.06	11.28	10.76	10.95
191	AMEX	PIN	Wed, Dec 3, 2008	10.62	11.21	10.41	11.21
190	AMEX	PIN	Tue, Dec 2, 2008	10.64	10.97	10.44	10.97
189	AMEX	PIN	Mon, Dec 1, 2008	10.35	10.49	9.86	10.01
188	AMEX	PIN	Fri, Nov 28, 2008	10.97	11.16	10.80	10.83
187	AMEX	PIN	Wed, Nov 26, 2008	10.96	11.60	10.96	11.28
186	AMEX	PIN	Tue, Nov 25, 2008	11.00	11.05	10.65	10.82
185	AMEX	PIN	Mon, Nov 24, 2008	10.99	11.79	10.87	11.68
184	AMEX	PIN	Fri, Nov 21, 2008	10.51	11.18	10.11	11.17
183	AMEX	PIN	Thu, Nov 20, 2008	10.21	10.29	9.55	9.58
182	AMEX	PIN	Wed, Nov 19, 2008	10.76	10.90	10.08	10.08
181	AMEX	PIN	Tue, Nov 18, 2008	11.22	11.44	10.89	11.19
180	AMEX	PIN	Mon, Nov 17, 2008	11.47	11.74	11.32	11.40
179	AMEX	PIN	Fri, Nov 14, 2008	11.65	12.00	11.33	11.33
178	AMEX	PIN	Thu, Nov 13, 2008	11.45	12.35	10.98	12.35
177	AMEX	PIN	Wed, Nov 12, 2008	11.73	11.73	11.13	11.13
176	AMEX	PIN	Tue, Nov 11, 2008	12.49	12.49	12.00	12.27
175	AMEX	PIN	Mon, Nov 10, 2008	13.29	13.36	12.86	13.16
174	AMEX	PIN	Fri, Nov 7, 2008	12.56	12.96	12.49	12.79
173	AMEX	PIN	Thu, Nov 6, 2008	12.22	12.52	11.70	11.77
172	AMEX	PIN	Wed, Nov 5, 2008	12.73	13.96	12.20	12.43
171	AMEX	PIN	Tue, Nov 4, 2008	13.58	13.83	13.26	13.80
170	AMEX	PIN	Mon, Nov 3, 2008	12.81	12.85	12.52	12.79
169	AMEX	PIN	Fri, Oct 31, 2008	12.25	12.44	11.94	12.26
168	AMEX	PIN	Thu, Oct 30, 2008	11.89	12.40	11.77	12.28
167	AMEX	PIN	Wed, Oct 29, 2008	11.23	11.81	11.14	11.51
166	AMEX	PIN	Tue, Oct 28, 2008	11.74	11.74	10.66	11.60
165	AMEX	PIN	Mon, Oct 27, 2008	10.69	10.98	10.40	10.40
164	AMEX	PIN	Fri, Oct 24, 2008	10.51	11.00	10.14	10.71
163	AMEX	PIN	Thu, Oct 23, 2008	11.93	12.18	11.33	11.84
162	AMEX	PIN	Wed, Oct 22, 2008	12.54	12.54	11.42	11.91
161	AMEX	PIN	Tue, Oct 21, 2008	13.17	13.27	12.83	12.90
160	AMEX	PIN	Mon, Oct 20, 2008	12.57	13.20	12.55	13.20
159	AMEX	PIN	Fri, Oct 17, 2008	12.36	13.33	12.32	12.80
158	AMEX	PIN	Thu, Oct 16, 2008	13.33	13.61	12.45	13.58
157	AMEX	PIN	Wed, Oct 15, 2008	13.55	13.61	12.51	12.63
156	AMEX	PIN	Tue, Oct 14, 2008	15.60	16.34	13.87	14.18
155	AMEX	PIN	Mon, Oct 13, 2008	14.00	15.44	13.90	15.40
154	AMEX	PIN	Fri, Oct 10, 2008	12.93	13.56	12.21	13.30
153	AMEX	PIN	Thu, Oct 9, 2008	14.49	14.73	13.32	13.51
152	AMEX	PIN	Wed, Oct 8, 2008	14.24	14.75	13.84	14.11
151	AMEX	PIN	Tue, Oct 7, 2008	14.87	15.00	13.91	14.01
150	AMEX	PIN	Mon, Oct 6, 2008	14.83	14.90	13.69	14.54
149	AMEX	PIN	Fri, Oct 3, 2008	16.11	16.64	15.60	15.62
148	AMEX	PIN	Thu, Oct 2, 2008	17.04	17.05	16.25	16.32
147	AMEX	PIN	Wed, Oct 1, 2008	17.07	17.25	16.58	17.06
146	AMEX	PIN	Tue, Sep 30, 2008	16.49	16.96	16.36	16.96
145	AMEX	PIN	Mon, Sep 29, 2008	16.99	17.00	15.15	15.66
144	AMEX	PIN	Fri, Sep 26, 2008	17.52	17.80	17.30	17.61
143	AMEX	PIN	Thu, Sep 25, 2008	17.97	18.56	17.90	18.36
142	AMEX	PIN	Wed, Sep 24, 2008	18.17	18.18	17.90	17.99
141	AMEX	PIN	Tue, Sep 23, 2008	18.17	18.47	17.88	18.01
140	AMEX	PIN	Mon, Sep 22, 2008	19.95	20.56	18.20	18.36
139	AMEX	PIN	Fri, Sep 19, 2008	21.00	21.00	18.73	19.12
138	AMEX	PIN	Thu, Sep 18, 2008	17.10	17.79	16.55	17.58
137	AMEX	PIN	Wed, Sep 17, 2008	16.95	17.19	16.41	16.51
136	AMEX	PIN	Tue, Sep 16, 2008	16.79	17.74	16.79	17.71
135	AMEX	PIN	Mon, Sep 15, 2008	17.89	18.10	17.51	17.54
134	AMEX	PIN	Fri, Sep 12, 2008	18.45	19.09	18.45	18.92
133	AMEX	PIN	Thu, Sep 11, 2008	19.01	19.43	18.78	19.43
132	AMEX	PIN	Wed, Sep 10, 2008	19.90	19.90	19.48	19.59
131	AMEX	PIN	Tue, Sep 9, 2008	20.33	20.33	19.34	19.34
130	AMEX	PIN	Mon, Sep 8, 2008	20.53	20.58	19.90	19.92
129	AMEX	PIN	Fri, Sep 5, 2008	19.80	20.13	19.48	20.13
128	AMEX	PIN	Thu, Sep 4, 2008	20.35	20.35	19.70	19.70
127	AMEX	PIN	Wed, Sep 3, 2008	20.92	20.92	20.45	20.65
126	AMEX	PIN	Tue, Sep 2, 2008	21.04	21.04	20.48	20.50
125	AMEX	PIN	Fri, Aug 29, 2008	20.36	20.36	20.07	20.20
124	AMEX	PIN	Thu, Aug 28, 2008	19.86	20.22	19.76	20.21
123	AMEX	PIN	Wed, Aug 27, 2008	20.24	20.40	20.22	20.25
122	AMEX	PIN	Tue, Aug 26, 2008	20.20	20.42	20.11	20.20
121	AMEX	PIN	Mon, Aug 25, 2008	20.29	20.29	19.86	19.89
120	AMEX	PIN	Fri, Aug 22, 2008	20.35	20.75	20.35	20.75
119	AMEX	PIN	Thu, Aug 21, 2008	20.13	20.34	20.01	20.26
118	AMEX	PIN	Wed, Aug 20, 2008	20.62	20.80	20.44	20.80
117	AMEX	PIN	Tue, Aug 19, 2008	20.51	20.51	20.07	20.35
116	AMEX	PIN	Mon, Aug 18, 2008	20.91	20.91	20.23	20.38
115	AMEX	PIN	Fri, Aug 15, 2008	21.45	21.48	21.22	21.40
114	AMEX	PIN	Thu, Aug 14, 2008	20.84	21.56	20.83	21.40
113	AMEX	PIN	Wed, Aug 13, 2008	21.50	21.61	21.31	21.61
112	AMEX	PIN	Tue, Aug 12, 2008	22.07	22.07	21.59	21.70
111	AMEX	PIN	Mon, Aug 11, 2008	22.55	22.82	22.39	22.60
110	AMEX	PIN	Fri, Aug 8, 2008	21.91	22.56	21.84	22.48
109	AMEX	PIN	Thu, Aug 7, 2008	22.00	22.02	21.58	21.65
108	AMEX	PIN	Wed, Aug 6, 2008	22.05	22.44	21.97	22.30
107	AMEX	PIN	Tue, Aug 5, 2008	21.85	22.49	21.81	22.49
106	AMEX	PIN	Mon, Aug 4, 2008	21.45	21.45	20.95	21.35
105	AMEX	PIN	Fri, Aug 1, 2008	21.20	21.41	20.98	21.35
104	AMEX	PIN	Thu, Jul 31, 2008	20.82	20.96	20.60	20.66
103	AMEX	PIN	Wed, Jul 30, 2008	21.18	21.37	20.94	21.06
102	AMEX	PIN	Tue, Jul 29, 2008	20.24	20.84	20.24	20.84
101	AMEX	PIN	Mon, Jul 28, 2008	20.93	21.05	20.43	20.43
100	AMEX	PIN	Fri, Jul 25, 2008	20.85	21.08	20.84	21.02
99	AMEX	PIN	Thu, Jul 24, 2008	21.78	21.78	20.78	20.87
98	AMEX	PIN	Wed, Jul 23, 2008	21.89	21.95	21.49	21.90
97	AMEX	PIN	Tue, Jul 22, 2008	20.21	20.98	19.99	20.98
96	AMEX	PIN	Mon, Jul 21, 2008	19.88	19.93	19.69	19.76
95	AMEX	PIN	Fri, Jul 18, 2008	19.90	19.90	19.63	19.74
94	AMEX	PIN	Thu, Jul 17, 2008	19.38	19.65	18.98	19.58
93	AMEX	PIN	Wed, Jul 16, 2008	18.58	19.10	18.49	19.08
92	AMEX	PIN	Tue, Jul 15, 2008	18.99	18.99	17.98	18.54
91	AMEX	PIN	Mon, Jul 14, 2008	19.38	19.58	19.05	19.10
90	AMEX	PIN	Fri, Jul 11, 2008	19.37	19.44	18.92	19.19
89	AMEX	PIN	Thu, Jul 10, 2008	19.90	20.10	19.78	19.98
88	AMEX	PIN	Wed, Jul 9, 2008	20.20	20.23	19.56	19.56
87	AMEX	PIN	Tue, Jul 8, 2008	19.45	19.71	19.00	19.71
86	AMEX	PIN	Mon, Jul 7, 2008	19.50	19.60	19.01	19.18
85	AMEX	PIN	Thu, Jul 3, 2008	19.04	19.19	18.62	19.00
84	AMEX	PIN	Wed, Jul 2, 2008	19.75	19.80	19.05	19.05
83	AMEX	PIN	Tue, Jul 1, 2008	18.56	18.92	18.27	18.92
82	AMEX	PIN	Mon, Jun 30, 2008	19.50	19.62	19.24	19.31
81	AMEX	PIN	Fri, Jun 27, 2008	19.80	20.06	19.42	19.78
80	AMEX	PIN	Thu, Jun 26, 2008	20.62	20.70	19.93	19.99
79	AMEX	PIN	Wed, Jun 25, 2008	20.26	20.96	20.26	20.75
78	AMEX	PIN	Tue, Jun 24, 2008	20.18	20.28	19.88	20.00
77	AMEX	PIN	Mon, Jun 23, 2008	20.79	20.88	20.50	20.56
76	AMEX	PIN	Fri, Jun 20, 2008	21.21	21.21	20.78	20.87
75	AMEX	PIN	Thu, Jun 19, 2008	22.14	22.14	21.73	22.07
74	AMEX	PIN	Wed, Jun 18, 2008	22.21	22.21	21.91	22.13
73	AMEX	PIN	Tue, Jun 17, 2008	22.84	22.84	22.43	22.51
72	AMEX	PIN	Mon, Jun 16, 2008	22.21	22.35	22.15	22.23
71	AMEX	PIN	Fri, Jun 13, 2008	22.18	22.40	22.01	22.40
70	AMEX	PIN	Thu, Jun 12, 2008	21.85	22.41	21.85	22.24
69	AMEX	PIN	Wed, Jun 11, 2008	22.00	22.00	21.30	21.32
68	AMEX	PIN	Tue, Jun 10, 2008	21.66	21.85	21.61	21.68
67	AMEX	PIN	Mon, Jun 9, 2008	22.02	22.20	21.86	21.99
66	AMEX	PIN	Fri, Jun 6, 2008	22.70	22.70	22.10	22.11
65	AMEX	PIN	Thu, Jun 5, 2008	23.06	23.34	22.81	23.32
64	AMEX	PIN	Wed, Jun 4, 2008	22.72	22.85	22.51	22.60
63	AMEX	PIN	Tue, Jun 3, 2008	23.48	23.55	23.02	23.20
62	AMEX	PIN	Mon, Jun 2, 2008	24.13	24.15	23.26	23.49
61	AMEX	PIN	Fri, May 30, 2008	24.28	24.57	24.12	24.53
60	AMEX	PIN	Thu, May 29, 2008	23.74	24.30	23.69	24.18
59	AMEX	PIN	Wed, May 28, 2008	24.04	24.17	23.96	24.04
58	AMEX	PIN	Tue, May 27, 2008	23.63	23.89	23.58	23.89
57	AMEX	PIN	Fri, May 23, 2008	24.37	24.38	23.96	23.98
56	AMEX	PIN	Thu, May 22, 2008	24.60	24.74	24.41	24.61
55	AMEX	PIN	Wed, May 21, 2008	25.02	25.13	24.55	24.63
54	AMEX	PIN	Tue, May 20, 2008	25.26	25.26	24.78	24.93
53	AMEX	PIN	Mon, May 19, 2008	25.39	25.83	25.39	25.54
52	AMEX	PIN	Fri, May 16, 2008	25.52	25.52	25.17	25.37
51	AMEX	PIN	Thu, May 15, 2008	25.15	25.58	25.06	25.57
50	AMEX	PIN	Wed, May 14, 2008	24.96	25.10	24.80	24.90
49	AMEX	PIN	Tue, May 13, 2008	24.78	24.78	24.41	24.64
48	AMEX	PIN	Mon, May 12, 2008	25.00	25.15	24.75	25.14
47	AMEX	PIN	Fri, May 9, 2008	25.19	25.28	25.00	25.06
46	AMEX	PIN	Thu, May 8, 2008	25.54	25.59	25.26	25.45
45	AMEX	PIN	Wed, May 7, 2008	26.28	26.36	25.50	25.60
44	AMEX	PIN	Tue, May 6, 2008	26.35	26.68	26.14	26.68
43	AMEX	PIN	Mon, May 5, 2008	27.08	27.08	26.69	26.81
42	AMEX	PIN	Fri, May 2, 2008	27.21	27.28	26.92	27.15
41	AMEX	PIN	Thu, May 1, 2008	26.45	27.23	26.45	27.08
40	AMEX	PIN	Wed, Apr 30, 2008	26.76	26.88	26.50	26.68
39	AMEX	PIN	Tue, Apr 29, 2008	26.95	26.95	26.45	26.63
38	AMEX	PIN	Mon, Apr 28, 2008	26.52	26.55	26.29	26.41
37	AMEX	PIN	Fri, Apr 25, 2008	26.60	26.85	26.39	26.71
36	AMEX	PIN	Thu, Apr 24, 2008	26.24	26.58	25.83	26.39
35	AMEX	PIN	Wed, Apr 23, 2008	26.04	26.24	25.75	26.22
34	AMEX	PIN	Tue, Apr 22, 2008	26.10	26.13	25.75	25.93
33	AMEX	PIN	Mon, Apr 21, 2008	25.89	26.24	25.89	26.24
32	AMEX	PIN	Fri, Apr 18, 2008	25.99	26.29	25.96	26.19
31	AMEX	PIN	Thu, Apr 17, 2008	25.69	25.72	25.31	25.56
30	AMEX	PIN	Wed, Apr 16, 2008	25.51	25.90	25.40	25.90
29	AMEX	PIN	Tue, Apr 15, 2008	25.28	25.41	24.80	25.20
28	AMEX	PIN	Mon, Apr 14, 2008	23.86	23.89	23.71	23.85
27	AMEX	PIN	Fri, Apr 11, 2008	23.99	24.18	23.86	23.96
26	AMEX	PIN	Thu, Apr 10, 2008	24.40	24.43	24.11	24.39
25	AMEX	PIN	Wed, Apr 9, 2008	24.50	24.50	24.00	24.11
24	AMEX	PIN	Tue, Apr 8, 2008	24.29	24.29	24.03	24.22
23	AMEX	PIN	Mon, Apr 7, 2008	24.54	24.75	24.41	24.52
22	AMEX	PIN	Fri, Apr 4, 2008	24.08	24.17	23.84	24.01
21	AMEX	PIN	Thu, Apr 3, 2008	24.38	24.69	24.38	24.66
20	AMEX	PIN	Wed, Apr 2, 2008	24.70	24.77	24.40	24.63
19	AMEX	PIN	Tue, Apr 1, 2008	24.53	25.38	24.53	25.30
18	AMEX	PIN	Mon, Mar 31, 2008	24.14	24.71	24.03	24.53
17	AMEX	PIN	Fri, Mar 28, 2008	25.47	25.47	24.86	24.88
16	AMEX	PIN	Thu, Mar 27, 2008	24.93	24.97	24.46	24.54
15	AMEX	PIN	Wed, Mar 26, 2008	24.96	24.96	24.50	24.59
14	AMEX	PIN	Tue, Mar 25, 2008	25.06	25.23	24.83	25.12
13	AMEX	PIN	Mon, Mar 24, 2008	23.36	24.24	23.36	23.92
12	AMEX	PIN	Thu, Mar 20, 2008	22.81	23.15	22.32	23.15
11	AMEX	PIN	Wed, Mar 19, 2008	23.68	23.68	22.58	22.58
10	AMEX	PIN	Tue, Mar 18, 2008	23.10	23.87	22.50	23.82
9	AMEX	PIN	Mon, Mar 17, 2008	22.97	23.00	22.25	22.81
8	AMEX	PIN	Fri, Mar 14, 2008	24.62	24.62	23.36	23.67
7	AMEX	PIN	Thu, Mar 13, 2008	23.54	24.10	23.40	24.08
6	AMEX	PIN	Wed, Mar 12, 2008	25.36	25.36	24.76	24.76
5	AMEX	PIN	Tue, Mar 11, 2008	25.20	25.96	25.05	25.91
4	AMEX	PIN	Mon, Mar 10, 2008	24.08	24.32	23.29	23.32
3	AMEX	PIN	Fri, Mar 7, 2008	23.78	24.11	23.67	23.87
2	AMEX	PIN	Thu, Mar 6, 2008	25.26	25.33	24.35	24.35
1	AMEX	PIN	Wed, Mar 5, 2008	25.34	25.73	25.26	25.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco India ETF AMEX:PIN 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