Piper Sandler Cos NYSE:PIPR Historical Prices

Below are the 5109 trading days of historical prices for PIPR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5109	NYSE	PIPR	Fri, Apr 19, 2024	183.59	187.09	183.59	185.77
5108	NYSE	PIPR	Thu, Apr 18, 2024	184.30	187.29	183.58	183.84
5107	NYSE	PIPR	Wed, Apr 17, 2024	187.31	187.31	184.81	185.04
5106	NYSE	PIPR	Tue, Apr 16, 2024	186.66	186.66	183.88	185.55
5105	NYSE	PIPR	Mon, Apr 15, 2024	191.61	193.31	185.25	187.13
5104	NYSE	PIPR	Fri, Apr 12, 2024	192.05	193.02	189.07	190.60
5103	NYSE	PIPR	Thu, Apr 11, 2024	193.18	194.79	192.15	193.27
5102	NYSE	PIPR	Wed, Apr 10, 2024	193.20	195.55	191.13	193.05
5101	NYSE	PIPR	Tue, Apr 9, 2024	200.98	202.76	197.09	198.05
5100	NYSE	PIPR	Mon, Apr 8, 2024	200.00	201.66	199.25	200.96
5099	NYSE	PIPR	Fri, Apr 5, 2024	199.40	201.07	194.48	199.99
5098	NYSE	PIPR	Thu, Apr 4, 2024	200.85	201.98	196.12	199.50
5097	NYSE	PIPR	Wed, Apr 3, 2024	195.12	201.08	195.12	200.84
5096	NYSE	PIPR	Tue, Apr 2, 2024	194.30	195.85	192.63	195.60
5095	NYSE	PIPR	Mon, Apr 1, 2024	199.09	199.09	194.88	197.19
5094	NYSE	PIPR	Thu, Mar 28, 2024	197.83	200.00	196.47	198.49
5093	NYSE	PIPR	Wed, Mar 27, 2024	195.90	197.38	195.00	196.82
5092	NYSE	PIPR	Tue, Mar 26, 2024	194.72	195.17	193.44	193.95
5091	NYSE	PIPR	Mon, Mar 25, 2024	193.85	197.27	193.85	194.10
5090	NYSE	PIPR	Fri, Mar 22, 2024	199.30	199.30	193.91	194.18
5089	NYSE	PIPR	Thu, Mar 21, 2024	196.19	200.00	195.00	198.92
5088	NYSE	PIPR	Wed, Mar 20, 2024	190.79	195.77	190.79	194.58
5087	NYSE	PIPR	Tue, Mar 19, 2024	188.28	193.76	188.28	191.94
5086	NYSE	PIPR	Mon, Mar 18, 2024	190.60	191.08	187.96	188.94
5085	NYSE	PIPR	Fri, Mar 15, 2024	189.99	192.86	189.89	190.86
5084	NYSE	PIPR	Thu, Mar 14, 2024	192.37	192.37	189.37	191.08
5083	NYSE	PIPR	Wed, Mar 13, 2024	190.13	195.00	190.13	194.04
5082	NYSE	PIPR	Tue, Mar 12, 2024	191.34	192.11	189.11	191.20
5081	NYSE	PIPR	Mon, Mar 11, 2024	191.27	193.63	189.96	191.77
5080	NYSE	PIPR	Fri, Mar 8, 2024	192.89	196.69	191.88	191.98
5079	NYSE	PIPR	Thu, Mar 7, 2024	192.34	192.89	190.25	191.27
5078	NYSE	PIPR	Wed, Mar 6, 2024	192.11	192.11	188.00	190.69
5077	NYSE	PIPR	Tue, Mar 5, 2024	189.62	193.38	189.05	189.83
5076	NYSE	PIPR	Mon, Mar 4, 2024	188.49	192.00	187.48	190.79
5075	NYSE	PIPR	Fri, Mar 1, 2024	187.05	189.51	184.89	188.64
5074	NYSE	PIPR	Thu, Feb 29, 2024	189.90	190.38	186.75	186.67
5073	NYSE	PIPR	Wed, Feb 28, 2024	185.39	188.70	184.43	187.72
5072	NYSE	PIPR	Tue, Feb 27, 2024	185.20	187.57	183.75	187.52
5071	NYSE	PIPR	Mon, Feb 26, 2024	186.50	186.86	183.25	184.55
5070	NYSE	PIPR	Fri, Feb 23, 2024	185.62	189.74	185.62	186.50
5069	NYSE	PIPR	Thu, Feb 22, 2024	184.35	189.34	184.35	186.70
5068	NYSE	PIPR	Wed, Feb 21, 2024	186.94	187.23	182.84	185.16
5067	NYSE	PIPR	Tue, Feb 20, 2024	184.31	188.33	184.31	187.54
5066	NYSE	PIPR	Fri, Feb 16, 2024	188.53	189.92	186.27	187.48
5065	NYSE	PIPR	Thu, Feb 15, 2024	187.64	191.72	187.64	190.39
5064	NYSE	PIPR	Wed, Feb 14, 2024	182.84	186.79	182.24	186.29
5063	NYSE	PIPR	Tue, Feb 13, 2024	182.72	184.25	177.80	180.68
5062	NYSE	PIPR	Mon, Feb 12, 2024	188.42	193.14	188.21	189.75
5061	NYSE	PIPR	Fri, Feb 9, 2024	183.94	187.96	183.94	186.72
5060	NYSE	PIPR	Thu, Feb 8, 2024	179.87	185.11	178.75	183.94
5059	NYSE	PIPR	Wed, Feb 7, 2024	180.31	181.45	178.87	180.53
5058	NYSE	PIPR	Tue, Feb 6, 2024	182.76	184.13	179.83	180.93
5057	NYSE	PIPR	Mon, Feb 5, 2024	187.79	187.79	181.73	183.35
5056	NYSE	PIPR	Fri, Feb 2, 2024	189.00	192.67	182.13	190.76
5055	NYSE	PIPR	Thu, Feb 1, 2024	174.80	177.36	171.70	177.34
5054	NYSE	PIPR	Wed, Jan 31, 2024	180.20	180.34	172.93	173.49
5053	NYSE	PIPR	Tue, Jan 30, 2024	177.99	180.89	177.53	180.87
5052	NYSE	PIPR	Mon, Jan 29, 2024	175.62	179.35	175.49	179.06
5051	NYSE	PIPR	Fri, Jan 26, 2024	178.64	178.64	175.83	176.26
5050	NYSE	PIPR	Thu, Jan 25, 2024	179.38	180.35	176.71	177.51
5049	NYSE	PIPR	Wed, Jan 24, 2024	176.49	178.06	174.95	176.18
5048	NYSE	PIPR	Tue, Jan 23, 2024	174.57	175.38	171.48	173.99
5047	NYSE	PIPR	Mon, Jan 22, 2024	170.87	173.79	170.53	172.53
5046	NYSE	PIPR	Fri, Jan 19, 2024	169.02	170.40	166.01	170.32
5045	NYSE	PIPR	Thu, Jan 18, 2024	168.76	169.04	166.35	168.60
5044	NYSE	PIPR	Wed, Jan 17, 2024	163.29	167.85	162.75	167.69
5043	NYSE	PIPR	Tue, Jan 16, 2024	163.26	166.37	162.50	166.32
5042	NYSE	PIPR	Fri, Jan 12, 2024	166.99	166.99	164.04	165.54
5041	NYSE	PIPR	Thu, Jan 11, 2024	165.07	165.07	162.72	164.62
5040	NYSE	PIPR	Wed, Jan 10, 2024	165.96	167.50	164.40	166.16
5039	NYSE	PIPR	Tue, Jan 9, 2024	166.07	170.37	165.20	169.00
5038	NYSE	PIPR	Mon, Jan 8, 2024	163.55	169.08	163.55	168.94
5037	NYSE	PIPR	Fri, Jan 5, 2024	163.90	168.06	163.50	163.64
5036	NYSE	PIPR	Thu, Jan 4, 2024	167.25	168.84	165.53	165.82
5035	NYSE	PIPR	Wed, Jan 3, 2024	170.49	170.49	166.62	166.70
5034	NYSE	PIPR	Tue, Jan 2, 2024	172.60	172.95	170.21	171.16
5033	NYSE	PIPR	Fri, Dec 29, 2023	175.81	176.21	173.52	174.87
5032	NYSE	PIPR	Thu, Dec 28, 2023	176.17	177.85	175.61	176.44
5031	NYSE	PIPR	Wed, Dec 27, 2023	176.63	178.13	176.01	177.30
5030	NYSE	PIPR	Tue, Dec 26, 2023	174.19	176.87	173.88	176.07
5029	NYSE	PIPR	Fri, Dec 22, 2023	175.55	175.55	172.76	173.92
5028	NYSE	PIPR	Thu, Dec 21, 2023	173.75	174.61	169.50	173.93
5027	NYSE	PIPR	Wed, Dec 20, 2023	177.88	179.13	172.03	172.13
5026	NYSE	PIPR	Tue, Dec 19, 2023	172.55	179.07	172.37	177.89
5025	NYSE	PIPR	Mon, Dec 18, 2023	175.59	175.83	173.32	174.05
5024	NYSE	PIPR	Fri, Dec 15, 2023	178.61	182.87	175.62	175.68
5023	NYSE	PIPR	Thu, Dec 14, 2023	173.27	176.19	171.47	175.19
5022	NYSE	PIPR	Wed, Dec 13, 2023	165.22	170.16	163.71	169.55
5021	NYSE	PIPR	Tue, Dec 12, 2023	165.16	166.50	164.65	165.87
5020	NYSE	PIPR	Mon, Dec 11, 2023	164.84	165.00	162.20	164.74
5019	NYSE	PIPR	Fri, Dec 8, 2023	161.00	164.96	161.00	164.55
5018	NYSE	PIPR	Thu, Dec 7, 2023	157.57	161.61	155.75	161.44
5017	NYSE	PIPR	Wed, Dec 6, 2023	161.49	163.30	156.83	157.35
5016	NYSE	PIPR	Tue, Dec 5, 2023	162.05	162.05	158.80	160.22
5015	NYSE	PIPR	Mon, Dec 4, 2023	158.91	162.78	158.91	161.88
5014	NYSE	PIPR	Fri, Dec 1, 2023	155.17	158.31	154.24	158.20
5013	NYSE	PIPR	Thu, Nov 30, 2023	152.80	156.87	152.59	154.73
5012	NYSE	PIPR	Wed, Nov 29, 2023	153.66	155.68	152.70	152.74
5011	NYSE	PIPR	Tue, Nov 28, 2023	154.56	154.56	151.96	152.14
5010	NYSE	PIPR	Mon, Nov 27, 2023	151.30	154.35	151.03	154.33
5009	NYSE	PIPR	Fri, Nov 24, 2023	152.07	154.63	152.07	152.78
5008	NYSE	PIPR	Wed, Nov 22, 2023	153.98	154.16	151.79	152.63
5007	NYSE	PIPR	Tue, Nov 21, 2023	151.89	153.14	151.87	152.11
5006	NYSE	PIPR	Mon, Nov 20, 2023	154.27	154.76	153.20	153.28
5005	NYSE	PIPR	Fri, Nov 17, 2023	153.71	157.00	153.23	154.36
5004	NYSE	PIPR	Thu, Nov 16, 2023	153.98	153.98	150.30	152.51
5003	NYSE	PIPR	Wed, Nov 15, 2023	150.99	153.87	147.03	153.52
5002	NYSE	PIPR	Tue, Nov 14, 2023	147.73	151.64	147.29	150.52
5001	NYSE	PIPR	Mon, Nov 13, 2023	141.01	143.56	140.01	142.54
5000	NYSE	PIPR	Fri, Nov 10, 2023	142.30	143.36	140.30	142.44
4999	NYSE	PIPR	Thu, Nov 9, 2023	143.48	144.13	140.43	140.70
4998	NYSE	PIPR	Wed, Nov 8, 2023	144.03	144.03	141.93	142.05
4997	NYSE	PIPR	Tue, Nov 7, 2023	145.30	146.13	142.67	144.09
4996	NYSE	PIPR	Mon, Nov 6, 2023	144.09	145.45	143.40	144.81
4995	NYSE	PIPR	Fri, Nov 3, 2023	146.12	147.12	144.40	145.19
4994	NYSE	PIPR	Thu, Nov 2, 2023	142.29	143.92	140.58	142.76
4993	NYSE	PIPR	Wed, Nov 1, 2023	139.85	142.06	138.35	140.32
4992	NYSE	PIPR	Tue, Oct 31, 2023	139.51	140.27	137.20	139.85
4991	NYSE	PIPR	Mon, Oct 30, 2023	137.24	139.94	134.82	138.54
4990	NYSE	PIPR	Fri, Oct 27, 2023	138.39	138.39	133.81	134.67
4989	NYSE	PIPR	Thu, Oct 26, 2023	132.68	134.31	131.89	132.18
4988	NYSE	PIPR	Wed, Oct 25, 2023	133.18	133.18	130.89	131.83
4987	NYSE	PIPR	Tue, Oct 24, 2023	135.38	135.40	133.22	134.70
4986	NYSE	PIPR	Mon, Oct 23, 2023	135.99	136.60	134.18	134.21
4985	NYSE	PIPR	Fri, Oct 20, 2023	138.13	138.13	134.87	134.94
4984	NYSE	PIPR	Thu, Oct 19, 2023	139.26	140.69	136.93	137.53
4983	NYSE	PIPR	Wed, Oct 18, 2023	142.60	142.60	140.03	140.42
4982	NYSE	PIPR	Tue, Oct 17, 2023	140.37	145.32	140.37	144.40
4981	NYSE	PIPR	Mon, Oct 16, 2023	140.79	143.52	140.48	141.30
4980	NYSE	PIPR	Fri, Oct 13, 2023	142.18	142.43	137.11	139.28
4979	NYSE	PIPR	Thu, Oct 12, 2023	146.00	146.00	140.21	141.86
4978	NYSE	PIPR	Wed, Oct 11, 2023	145.58	146.13	144.15	145.05
4977	NYSE	PIPR	Tue, Oct 10, 2023	145.55	147.10	144.92	144.92
4976	NYSE	PIPR	Mon, Oct 9, 2023	142.42	145.75	141.73	145.16
4975	NYSE	PIPR	Fri, Oct 6, 2023	143.45	146.68	142.96	144.13
4974	NYSE	PIPR	Thu, Oct 5, 2023	141.87	144.67	141.87	144.45
4973	NYSE	PIPR	Wed, Oct 4, 2023	139.85	141.98	139.12	141.23
4972	NYSE	PIPR	Tue, Oct 3, 2023	141.73	142.18	139.93	140.37
4971	NYSE	PIPR	Mon, Oct 2, 2023	144.87	144.87	140.15	143.34
4970	NYSE	PIPR	Fri, Sep 29, 2023	147.40	147.40	144.34	145.31
4969	NYSE	PIPR	Thu, Sep 28, 2023	144.78	147.12	144.78	146.37
4968	NYSE	PIPR	Wed, Sep 27, 2023	143.29	145.88	143.11	144.25
4967	NYSE	PIPR	Tue, Sep 26, 2023	143.96	144.44	142.55	142.91
4966	NYSE	PIPR	Mon, Sep 25, 2023	142.86	145.43	142.86	145.07
4965	NYSE	PIPR	Fri, Sep 22, 2023	145.37	146.81	144.13	144.15
4964	NYSE	PIPR	Thu, Sep 21, 2023	145.55	147.49	144.93	145.23
4963	NYSE	PIPR	Wed, Sep 20, 2023	151.23	151.50	148.31	148.88
4962	NYSE	PIPR	Tue, Sep 19, 2023	151.49	152.93	149.92	150.31
4961	NYSE	PIPR	Mon, Sep 18, 2023	151.34	152.23	149.69	151.64
4960	NYSE	PIPR	Fri, Sep 15, 2023	151.77	152.91	149.97	151.87
4959	NYSE	PIPR	Thu, Sep 14, 2023	148.98	152.57	148.53	152.49
4958	NYSE	PIPR	Wed, Sep 13, 2023	147.50	147.92	145.69	147.88
4957	NYSE	PIPR	Tue, Sep 12, 2023	146.45	149.26	146.45	147.31
4956	NYSE	PIPR	Mon, Sep 11, 2023	147.08	147.97	146.18	146.99
4955	NYSE	PIPR	Fri, Sep 8, 2023	144.97	146.12	144.24	146.10
4954	NYSE	PIPR	Thu, Sep 7, 2023	145.49	145.78	144.18	145.20
4953	NYSE	PIPR	Wed, Sep 6, 2023	145.31	147.09	144.64	145.32
4952	NYSE	PIPR	Tue, Sep 5, 2023	148.29	148.39	144.67	145.00
4951	NYSE	PIPR	Fri, Sep 1, 2023	150.15	152.05	150.15	151.82
4950	NYSE	PIPR	Thu, Aug 31, 2023	150.63	151.13	147.94	148.98
4949	NYSE	PIPR	Wed, Aug 30, 2023	148.57	150.89	147.44	150.59
4948	NYSE	PIPR	Tue, Aug 29, 2023	144.35	149.35	144.07	148.93
4947	NYSE	PIPR	Mon, Aug 28, 2023	140.77	145.37	140.77	144.73
4946	NYSE	PIPR	Fri, Aug 25, 2023	136.51	141.51	136.51	140.41
4945	NYSE	PIPR	Thu, Aug 24, 2023	136.86	138.53	135.38	138.16
4944	NYSE	PIPR	Wed, Aug 23, 2023	137.03	138.29	135.49	137.57
4943	NYSE	PIPR	Tue, Aug 22, 2023	137.92	138.15	136.21	136.49
4942	NYSE	PIPR	Mon, Aug 21, 2023	136.87	138.01	136.26	137.78
4941	NYSE	PIPR	Fri, Aug 18, 2023	135.96	138.73	135.96	137.06
4940	NYSE	PIPR	Thu, Aug 17, 2023	140.02	140.08	135.80	136.93
4939	NYSE	PIPR	Wed, Aug 16, 2023	142.24	142.93	139.28	139.29
4938	NYSE	PIPR	Tue, Aug 15, 2023	143.24	143.24	137.77	141.89
4937	NYSE	PIPR	Mon, Aug 14, 2023	145.79	145.79	143.13	144.17
4936	NYSE	PIPR	Fri, Aug 11, 2023	145.17	147.69	145.00	146.13
4935	NYSE	PIPR	Thu, Aug 10, 2023	147.78	148.36	145.93	145.96
4934	NYSE	PIPR	Wed, Aug 9, 2023	148.24	148.24	146.29	146.35
4933	NYSE	PIPR	Tue, Aug 8, 2023	151.22	151.66	147.24	147.98
4932	NYSE	PIPR	Mon, Aug 7, 2023	150.58	153.21	148.91	152.68
4931	NYSE	PIPR	Fri, Aug 4, 2023	149.61	151.11	148.99	149.37
4930	NYSE	PIPR	Thu, Aug 3, 2023	147.30	150.17	147.01	149.20
4929	NYSE	PIPR	Wed, Aug 2, 2023	148.40	149.70	147.76	148.47
4928	NYSE	PIPR	Tue, Aug 1, 2023	145.38	150.49	145.38	150.30
4927	NYSE	PIPR	Mon, Jul 31, 2023	150.91	150.91	146.25	146.36
4926	NYSE	PIPR	Fri, Jul 28, 2023	146.13	150.74	146.13	150.02
4925	NYSE	PIPR	Thu, Jul 27, 2023	152.85	154.62	148.53	149.78
4924	NYSE	PIPR	Wed, Jul 26, 2023	151.29	152.73	150.83	152.72
4923	NYSE	PIPR	Tue, Jul 25, 2023	149.06	152.24	149.06	151.25
4922	NYSE	PIPR	Mon, Jul 24, 2023	149.61	150.34	148.83	149.45
4921	NYSE	PIPR	Fri, Jul 21, 2023	150.00	150.50	148.26	148.64
4920	NYSE	PIPR	Thu, Jul 20, 2023	148.00	152.15	147.80	148.92
4919	NYSE	PIPR	Wed, Jul 19, 2023	145.90	149.13	144.16	148.22
4918	NYSE	PIPR	Tue, Jul 18, 2023	142.99	146.16	142.99	145.03
4917	NYSE	PIPR	Mon, Jul 17, 2023	139.74	143.89	138.98	143.28
4916	NYSE	PIPR	Fri, Jul 14, 2023	142.13	142.13	138.12	139.74
4915	NYSE	PIPR	Thu, Jul 13, 2023	139.99	142.08	139.80	141.70
4914	NYSE	PIPR	Wed, Jul 12, 2023	138.18	141.27	138.18	139.96
4913	NYSE	PIPR	Tue, Jul 11, 2023	132.73	136.69	131.83	135.92
4912	NYSE	PIPR	Mon, Jul 10, 2023	128.15	132.73	128.15	132.58
4911	NYSE	PIPR	Fri, Jul 7, 2023	126.80	129.75	126.80	129.28
4910	NYSE	PIPR	Thu, Jul 6, 2023	126.50	127.24	124.46	127.04
4909	NYSE	PIPR	Wed, Jul 5, 2023	131.30	131.30	127.68	127.87
4908	NYSE	PIPR	Mon, Jul 3, 2023	128.37	132.08	128.37	131.38
4907	NYSE	PIPR	Fri, Jun 30, 2023	131.76	131.76	129.17	129.26
4906	NYSE	PIPR	Thu, Jun 29, 2023	130.36	132.64	129.48	130.58
4905	NYSE	PIPR	Wed, Jun 28, 2023	129.61	130.12	128.17	130.06
4904	NYSE	PIPR	Tue, Jun 27, 2023	130.66	132.32	129.97	130.13
4903	NYSE	PIPR	Mon, Jun 26, 2023	129.71	131.20	129.67	129.95
4902	NYSE	PIPR	Fri, Jun 23, 2023	129.42	131.26	129.16	130.07
4901	NYSE	PIPR	Thu, Jun 22, 2023	132.62	132.62	129.78	131.37
4900	NYSE	PIPR	Wed, Jun 21, 2023	135.25	135.25	133.00	133.06
4899	NYSE	PIPR	Tue, Jun 20, 2023	136.36	137.81	135.09	136.09
4898	NYSE	PIPR	Fri, Jun 16, 2023	140.26	140.26	135.94	137.67
4897	NYSE	PIPR	Thu, Jun 15, 2023	136.23	139.31	136.23	139.04
4896	NYSE	PIPR	Wed, Jun 14, 2023	138.01	139.47	137.22	137.36
4895	NYSE	PIPR	Tue, Jun 13, 2023	135.07	138.82	134.40	137.46
4894	NYSE	PIPR	Mon, Jun 12, 2023	137.00	137.39	134.86	134.88
4893	NYSE	PIPR	Fri, Jun 9, 2023	135.94	138.11	135.28	137.14
4892	NYSE	PIPR	Thu, Jun 8, 2023	136.65	138.19	134.83	136.32
4891	NYSE	PIPR	Wed, Jun 7, 2023	133.11	138.33	133.11	137.29
4890	NYSE	PIPR	Tue, Jun 6, 2023	127.86	134.11	127.86	132.50
4889	NYSE	PIPR	Mon, Jun 5, 2023	130.51	130.50	127.38	131.07
4888	NYSE	PIPR	Fri, Jun 2, 2023	129.60	131.67	129.52	131.07
4887	NYSE	PIPR	Thu, Jun 1, 2023	127.70	128.74	126.54	127.39
4886	NYSE	PIPR	Wed, May 31, 2023	129.71	129.71	126.74	127.37
4885	NYSE	PIPR	Tue, May 30, 2023	129.91	131.36	127.86	130.01
4884	NYSE	PIPR	Fri, May 26, 2023	127.56	130.45	126.67	129.84
4883	NYSE	PIPR	Thu, May 25, 2023	126.05	127.97	125.06	127.54
4882	NYSE	PIPR	Wed, May 24, 2023	128.85	128.96	127.21	126.72
4881	NYSE	PIPR	Tue, May 23, 2023	129.44	131.52	129.00	130.19
4880	NYSE	PIPR	Mon, May 22, 2023	129.91	131.02	127.14	130.41
4879	NYSE	PIPR	Fri, May 19, 2023	131.00	131.00	127.71	128.88
4878	NYSE	PIPR	Thu, May 18, 2023	128.25	129.96	126.76	129.68
4877	NYSE	PIPR	Wed, May 17, 2023	127.07	129.43	126.22	129.14
4876	NYSE	PIPR	Tue, May 16, 2023	125.73	126.47	123.90	125.94
4875	NYSE	PIPR	Mon, May 15, 2023	124.17	127.01	123.89	126.37
4874	NYSE	PIPR	Fri, May 12, 2023	124.79	125.45	122.44	123.52
4873	NYSE	PIPR	Thu, May 11, 2023	124.06	124.28	121.57	124.25
4872	NYSE	PIPR	Wed, May 10, 2023	128.64	128.64	123.61	125.72
4871	NYSE	PIPR	Tue, May 9, 2023	126.12	128.20	125.52	126.54
4870	NYSE	PIPR	Mon, May 8, 2023	129.57	129.57	126.22	127.08
4869	NYSE	PIPR	Fri, May 5, 2023	126.84	130.39	126.17	129.17
4868	NYSE	PIPR	Thu, May 4, 2023	123.75	125.03	120.97	124.44
4867	NYSE	PIPR	Wed, May 3, 2023	129.22	129.70	125.67	125.87
4866	NYSE	PIPR	Tue, May 2, 2023	130.02	133.51	127.80	130.08
4865	NYSE	PIPR	Mon, May 1, 2023	135.93	136.97	131.00	131.48
4864	NYSE	PIPR	Fri, Apr 28, 2023	133.30	136.53	133.30	135.44
4863	NYSE	PIPR	Thu, Apr 27, 2023	132.66	134.74	131.32	134.45
4862	NYSE	PIPR	Wed, Apr 26, 2023	133.39	134.40	131.04	131.58
4861	NYSE	PIPR	Tue, Apr 25, 2023	138.59	138.59	133.80	134.94
4860	NYSE	PIPR	Mon, Apr 24, 2023	141.88	142.72	139.44	140.35
4859	NYSE	PIPR	Fri, Apr 21, 2023	141.07	141.91	138.87	141.79
4858	NYSE	PIPR	Thu, Apr 20, 2023	139.06	141.04	138.20	140.87
4857	NYSE	PIPR	Wed, Apr 19, 2023	138.95	140.61	138.03	139.71
4856	NYSE	PIPR	Tue, Apr 18, 2023	138.80	139.18	136.90	138.95
4855	NYSE	PIPR	Mon, Apr 17, 2023	137.02	138.89	137.02	138.33
4854	NYSE	PIPR	Fri, Apr 14, 2023	136.94	138.74	136.00	137.33
4853	NYSE	PIPR	Thu, Apr 13, 2023	134.73	136.50	133.50	136.01
4852	NYSE	PIPR	Wed, Apr 12, 2023	134.97	134.97	132.64	134.18
4851	NYSE	PIPR	Tue, Apr 11, 2023	133.07	134.92	133.04	133.75
4850	NYSE	PIPR	Mon, Apr 10, 2023	130.57	133.33	130.57	132.02
4849	NYSE	PIPR	Thu, Apr 6, 2023	131.54	132.76	130.45	131.53
4848	NYSE	PIPR	Wed, Apr 5, 2023	131.04	131.23	127.96	131.08
4847	NYSE	PIPR	Tue, Apr 4, 2023	137.45	137.45	129.70	131.59
4846	NYSE	PIPR	Mon, Apr 3, 2023	138.53	138.53	135.24	136.67
4845	NYSE	PIPR	Fri, Mar 31, 2023	135.29	139.03	134.10	138.61
4844	NYSE	PIPR	Thu, Mar 30, 2023	135.94	136.52	133.03	133.97
4843	NYSE	PIPR	Wed, Mar 29, 2023	137.50	138.44	133.15	134.91
4842	NYSE	PIPR	Tue, Mar 28, 2023	137.39	139.08	135.22	136.32
4841	NYSE	PIPR	Mon, Mar 27, 2023	137.46	140.02	135.87	137.95
4840	NYSE	PIPR	Fri, Mar 24, 2023	135.70	135.70	129.15	135.32
4839	NYSE	PIPR	Thu, Mar 23, 2023	139.76	139.86	135.38	138.05
4838	NYSE	PIPR	Wed, Mar 22, 2023	141.50	141.96	138.61	139.00
4837	NYSE	PIPR	Tue, Mar 21, 2023	141.04	142.62	140.65	141.26
4836	NYSE	PIPR	Mon, Mar 20, 2023	138.81	141.42	136.83	137.96
4835	NYSE	PIPR	Fri, Mar 17, 2023	139.51	140.57	136.77	137.24
4834	NYSE	PIPR	Thu, Mar 16, 2023	131.39	142.30	131.03	140.64
4833	NYSE	PIPR	Wed, Mar 15, 2023	125.02	135.80	125.02	133.49
4832	NYSE	PIPR	Tue, Mar 14, 2023	128.76	130.73	126.85	129.90
4831	NYSE	PIPR	Mon, Mar 13, 2023	124.80	126.89	122.17	123.57
4830	NYSE	PIPR	Fri, Mar 10, 2023	131.65	132.77	126.92	128.74
4829	NYSE	PIPR	Thu, Mar 9, 2023	140.27	141.30	133.01	133.26
4828	NYSE	PIPR	Wed, Mar 8, 2023	139.29	141.00	139.15	141.00
4827	NYSE	PIPR	Tue, Mar 7, 2023	141.12	141.44	138.37	139.30
4826	NYSE	PIPR	Mon, Mar 6, 2023	146.48	146.72	139.82	140.92
4825	NYSE	PIPR	Fri, Mar 3, 2023	146.51	147.22	145.31	147.22
4824	NYSE	PIPR	Thu, Mar 2, 2023	146.45	146.55	143.51	145.59
4823	NYSE	PIPR	Wed, Mar 1, 2023	150.39	151.51	147.39	147.48
4822	NYSE	PIPR	Tue, Feb 28, 2023	150.47	152.41	150.47	150.99
4821	NYSE	PIPR	Mon, Feb 27, 2023	152.53	153.32	149.93	150.15
4820	NYSE	PIPR	Fri, Feb 24, 2023	149.48	151.35	148.71	151.33
4819	NYSE	PIPR	Thu, Feb 23, 2023	152.69	153.59	151.05	151.30
4818	NYSE	PIPR	Wed, Feb 22, 2023	150.87	152.11	150.13	151.54
4817	NYSE	PIPR	Tue, Feb 21, 2023	154.38	155.80	150.00	151.74
4816	NYSE	PIPR	Fri, Feb 17, 2023	154.63	156.53	152.90	156.44
4815	NYSE	PIPR	Thu, Feb 16, 2023	153.28	154.89	152.75	153.86
4814	NYSE	PIPR	Wed, Feb 15, 2023	156.17	156.91	154.65	155.24
4813	NYSE	PIPR	Tue, Feb 14, 2023	159.19	159.91	155.91	157.74
4812	NYSE	PIPR	Mon, Feb 13, 2023	155.79	159.28	155.79	159.01
4811	NYSE	PIPR	Fri, Feb 10, 2023	151.09	156.88	150.61	156.10
4810	NYSE	PIPR	Thu, Feb 9, 2023	153.58	153.63	150.98	152.27
4809	NYSE	PIPR	Wed, Feb 8, 2023	152.00	154.92	151.13	152.27
4808	NYSE	PIPR	Tue, Feb 7, 2023	152.50	153.52	150.03	152.70
4807	NYSE	PIPR	Mon, Feb 6, 2023	155.40	155.40	152.42	153.61
4806	NYSE	PIPR	Fri, Feb 3, 2023	151.06	162.20	151.06	154.79
4805	NYSE	PIPR	Thu, Feb 2, 2023	144.27	148.49	143.17	144.78
4804	NYSE	PIPR	Wed, Feb 1, 2023	141.97	145.58	140.10	143.46
4803	NYSE	PIPR	Tue, Jan 31, 2023	138.91	142.14	138.06	142.10
4802	NYSE	PIPR	Mon, Jan 30, 2023	137.36	139.52	136.73	138.16
4801	NYSE	PIPR	Fri, Jan 27, 2023	141.02	141.02	137.81	138.23
4800	NYSE	PIPR	Thu, Jan 26, 2023	139.36	140.88	137.71	140.87
4799	NYSE	PIPR	Wed, Jan 25, 2023	137.92	139.04	135.71	137.88
4798	NYSE	PIPR	Tue, Jan 24, 2023	137.25	140.25	136.55	138.62
4797	NYSE	PIPR	Mon, Jan 23, 2023	138.79	140.00	137.60	139.16
4796	NYSE	PIPR	Fri, Jan 20, 2023	137.56	139.93	135.60	139.21
4795	NYSE	PIPR	Thu, Jan 19, 2023	139.00	140.31	134.07	136.68
4794	NYSE	PIPR	Wed, Jan 18, 2023	142.20	143.51	139.10	139.18
4793	NYSE	PIPR	Tue, Jan 17, 2023	141.44	142.74	140.60	141.21
4792	NYSE	PIPR	Fri, Jan 13, 2023	140.68	144.23	140.40	142.80
4791	NYSE	PIPR	Thu, Jan 12, 2023	141.04	142.55	139.51	142.52
4790	NYSE	PIPR	Wed, Jan 11, 2023	140.34	141.20	139.15	140.00
4789	NYSE	PIPR	Tue, Jan 10, 2023	136.51	139.80	134.74	139.40
4788	NYSE	PIPR	Mon, Jan 9, 2023	137.80	140.43	136.87	137.96
4787	NYSE	PIPR	Fri, Jan 6, 2023	134.58	138.31	133.21	138.19
4786	NYSE	PIPR	Thu, Jan 5, 2023	131.68	132.77	129.22	132.61
4785	NYSE	PIPR	Wed, Jan 4, 2023	136.77	136.98	133.08	133.70
4784	NYSE	PIPR	Tue, Jan 3, 2023	131.84	136.12	131.84	134.81
4783	NYSE	PIPR	Fri, Dec 30, 2022	131.86	132.64	129.98	130.19
4782	NYSE	PIPR	Thu, Dec 29, 2022	133.63	135.30	132.03	133.31
4781	NYSE	PIPR	Wed, Dec 28, 2022	134.17	134.66	132.01	132.20
4780	NYSE	PIPR	Tue, Dec 27, 2022	133.66	134.89	132.65	133.55
4779	NYSE	PIPR	Fri, Dec 23, 2022	133.62	135.84	132.77	133.81
4778	NYSE	PIPR	Thu, Dec 22, 2022	136.17	136.17	131.74	133.09
4777	NYSE	PIPR	Wed, Dec 21, 2022	135.88	138.16	135.88	137.02
4776	NYSE	PIPR	Tue, Dec 20, 2022	133.76	135.85	132.60	133.92
4775	NYSE	PIPR	Mon, Dec 19, 2022	134.50	135.17	132.82	133.56
4774	NYSE	PIPR	Fri, Dec 16, 2022	132.57	135.56	132.26	133.93
4773	NYSE	PIPR	Thu, Dec 15, 2022	137.91	138.02	134.46	134.74
4772	NYSE	PIPR	Wed, Dec 14, 2022	143.84	144.60	139.36	140.19
4771	NYSE	PIPR	Tue, Dec 13, 2022	143.81	145.17	141.46	144.26
4770	NYSE	PIPR	Mon, Dec 12, 2022	136.35	139.31	136.20	139.05
4769	NYSE	PIPR	Fri, Dec 9, 2022	138.79	139.50	136.60	136.61
4768	NYSE	PIPR	Thu, Dec 8, 2022	139.68	140.55	137.65	139.09
4767	NYSE	PIPR	Wed, Dec 7, 2022	136.05	139.24	135.20	138.47
4766	NYSE	PIPR	Tue, Dec 6, 2022	139.70	139.70	135.35	136.51
4765	NYSE	PIPR	Mon, Dec 5, 2022	146.34	148.11	138.19	139.58
4764	NYSE	PIPR	Fri, Dec 2, 2022	141.88	148.74	139.50	148.17
4763	NYSE	PIPR	Thu, Dec 1, 2022	145.29	145.29	140.06	143.53
4762	NYSE	PIPR	Wed, Nov 30, 2022	141.33	143.78	137.75	143.66
4761	NYSE	PIPR	Tue, Nov 29, 2022	141.97	142.42	140.03	140.64
4760	NYSE	PIPR	Mon, Nov 28, 2022	146.58	146.59	141.65	141.66
4759	NYSE	PIPR	Fri, Nov 25, 2022	146.84	149.04	145.94	147.81
4758	NYSE	PIPR	Wed, Nov 23, 2022	143.20	147.71	143.14	147.09
4757	NYSE	PIPR	Tue, Nov 22, 2022	142.77	145.40	140.50	144.46
4756	NYSE	PIPR	Mon, Nov 21, 2022	144.40	146.45	142.47	142.22
4755	NYSE	PIPR	Fri, Nov 18, 2022	148.94	148.94	143.40	145.13
4754	NYSE	PIPR	Thu, Nov 17, 2022	142.65	145.68	141.30	145.57
4753	NYSE	PIPR	Wed, Nov 16, 2022	146.78	147.90	144.14	145.90
4752	NYSE	PIPR	Tue, Nov 15, 2022	146.00	150.93	145.65	148.66
4751	NYSE	PIPR	Mon, Nov 14, 2022	145.03	148.14	140.89	145.47
4750	NYSE	PIPR	Fri, Nov 11, 2022	143.32	147.22	142.12	146.19
4749	NYSE	PIPR	Thu, Nov 10, 2022	138.40	142.71	136.42	142.50
4748	NYSE	PIPR	Wed, Nov 9, 2022	135.35	136.95	132.68	133.28
4747	NYSE	PIPR	Tue, Nov 8, 2022	138.25	139.09	135.83	136.33
4746	NYSE	PIPR	Mon, Nov 7, 2022	136.24	137.40	134.55	136.87
4745	NYSE	PIPR	Fri, Nov 4, 2022	134.52	136.00	132.66	135.56
4744	NYSE	PIPR	Thu, Nov 3, 2022	131.68	135.41	130.44	132.72
4743	NYSE	PIPR	Wed, Nov 2, 2022	132.38	137.53	129.89	134.55
4742	NYSE	PIPR	Tue, Nov 1, 2022	129.02	132.33	129.00	132.09
4741	NYSE	PIPR	Mon, Oct 31, 2022	125.45	128.50	124.43	127.97
4740	NYSE	PIPR	Fri, Oct 28, 2022	124.81	129.77	121.17	125.88
4739	NYSE	PIPR	Thu, Oct 27, 2022	121.55	124.24	121.25	122.44
4738	NYSE	PIPR	Wed, Oct 26, 2022	116.86	121.88	116.86	120.25
4737	NYSE	PIPR	Tue, Oct 25, 2022	116.69	119.18	113.57	115.69
4736	NYSE	PIPR	Mon, Oct 24, 2022	115.41	118.34	114.79	117.41
4735	NYSE	PIPR	Fri, Oct 21, 2022	110.67	115.00	110.67	114.76
4734	NYSE	PIPR	Thu, Oct 20, 2022	110.29	111.25	108.88	109.74
4733	NYSE	PIPR	Wed, Oct 19, 2022	109.66	111.20	108.08	110.76
4732	NYSE	PIPR	Tue, Oct 18, 2022	110.77	112.42	109.95	111.16
4731	NYSE	PIPR	Mon, Oct 17, 2022	108.23	109.28	107.31	108.42
4730	NYSE	PIPR	Fri, Oct 14, 2022	110.63	110.63	105.80	106.05
4729	NYSE	PIPR	Thu, Oct 13, 2022	106.35	111.85	104.85	109.83
4728	NYSE	PIPR	Wed, Oct 12, 2022	107.40	109.65	105.55	109.40
4727	NYSE	PIPR	Tue, Oct 11, 2022	109.07	109.07	106.08	107.58
4726	NYSE	PIPR	Mon, Oct 10, 2022	109.14	110.45	108.71	108.97
4725	NYSE	PIPR	Fri, Oct 7, 2022	111.39	111.39	106.76	108.24
4724	NYSE	PIPR	Thu, Oct 6, 2022	114.17	114.78	112.64	113.39
4723	NYSE	PIPR	Wed, Oct 5, 2022	113.92	115.62	112.88	114.52
4722	NYSE	PIPR	Tue, Oct 4, 2022	109.54	116.45	109.54	116.29
4721	NYSE	PIPR	Mon, Oct 3, 2022	106.25	109.55	105.27	108.27
4720	NYSE	PIPR	Fri, Sep 30, 2022	103.61	106.70	103.61	104.74
4719	NYSE	PIPR	Thu, Sep 29, 2022	105.13	105.60	102.73	104.59
4718	NYSE	PIPR	Wed, Sep 28, 2022	106.63	107.83	105.64	106.52
4717	NYSE	PIPR	Tue, Sep 27, 2022	109.89	109.96	104.98	105.52
4716	NYSE	PIPR	Mon, Sep 26, 2022	108.14	110.18	108.01	108.19
4715	NYSE	PIPR	Fri, Sep 23, 2022	109.02	109.02	106.31	108.32
4714	NYSE	PIPR	Thu, Sep 22, 2022	110.59	111.31	109.55	110.32
4713	NYSE	PIPR	Wed, Sep 21, 2022	113.15	115.37	111.57	111.73
4712	NYSE	PIPR	Tue, Sep 20, 2022	110.04	112.01	108.99	111.88
4711	NYSE	PIPR	Mon, Sep 19, 2022	105.00	111.24	105.00	110.90
4710	NYSE	PIPR	Fri, Sep 16, 2022	107.33	107.33	103.29	106.48
4709	NYSE	PIPR	Thu, Sep 15, 2022	106.17	109.77	105.97	108.46
4708	NYSE	PIPR	Wed, Sep 14, 2022	110.08	110.66	106.02	107.27
4707	NYSE	PIPR	Tue, Sep 13, 2022	113.24	114.03	110.14	110.73
4706	NYSE	PIPR	Mon, Sep 12, 2022	117.28	117.89	115.12	116.55
4705	NYSE	PIPR	Fri, Sep 9, 2022	113.87	116.11	112.51	115.97
4704	NYSE	PIPR	Thu, Sep 8, 2022	111.14	112.92	109.98	112.64
4703	NYSE	PIPR	Wed, Sep 7, 2022	110.99	111.89	109.75	111.59
4702	NYSE	PIPR	Tue, Sep 6, 2022	111.36	111.36	107.07	110.59
4701	NYSE	PIPR	Fri, Sep 2, 2022	115.71	116.11	110.78	111.73
4700	NYSE	PIPR	Thu, Sep 1, 2022	113.66	114.31	112.00	114.08
4699	NYSE	PIPR	Wed, Aug 31, 2022	116.00	116.96	114.27	114.57
4698	NYSE	PIPR	Tue, Aug 30, 2022	119.83	119.92	114.96	115.65
4697	NYSE	PIPR	Mon, Aug 29, 2022	120.07	121.01	118.85	120.14
4696	NYSE	PIPR	Fri, Aug 26, 2022	124.85	124.85	121.36	121.67
4695	NYSE	PIPR	Thu, Aug 25, 2022	121.62	124.58	121.62	124.30
4694	NYSE	PIPR	Wed, Aug 24, 2022	121.25	123.00	120.01	121.96
4693	NYSE	PIPR	Tue, Aug 23, 2022	121.99	123.10	120.17	120.89
4692	NYSE	PIPR	Mon, Aug 22, 2022	127.54	127.54	122.43	122.58
4691	NYSE	PIPR	Fri, Aug 19, 2022	132.34	132.34	128.05	129.44
4690	NYSE	PIPR	Thu, Aug 18, 2022	132.06	133.36	131.46	132.69
4689	NYSE	PIPR	Wed, Aug 17, 2022	131.47	132.90	129.92	132.64
4688	NYSE	PIPR	Tue, Aug 16, 2022	133.55	133.73	131.82	132.88
4687	NYSE	PIPR	Mon, Aug 15, 2022	130.87	133.26	130.87	132.94
4686	NYSE	PIPR	Fri, Aug 12, 2022	131.35	133.02	130.46	131.88
4685	NYSE	PIPR	Thu, Aug 11, 2022	129.99	131.74	129.58	131.02
4684	NYSE	PIPR	Wed, Aug 10, 2022	127.00	129.93	127.00	129.14
4683	NYSE	PIPR	Tue, Aug 9, 2022	124.39	125.88	123.82	125.66
4682	NYSE	PIPR	Mon, Aug 8, 2022	125.33	127.10	124.04	124.34
4681	NYSE	PIPR	Fri, Aug 5, 2022	124.15	126.30	123.85	125.48
4680	NYSE	PIPR	Thu, Aug 4, 2022	124.30	125.51	123.15	125.44
4679	NYSE	PIPR	Wed, Aug 3, 2022	121.29	124.90	120.87	124.52
4678	NYSE	PIPR	Tue, Aug 2, 2022	122.86	125.00	121.09	121.54
4677	NYSE	PIPR	Mon, Aug 1, 2022	123.59	124.62	121.61	124.20
4676	NYSE	PIPR	Fri, Jul 29, 2022	122.59	126.83	122.56	126.20
4675	NYSE	PIPR	Thu, Jul 28, 2022	119.22	122.04	117.49	121.59
4674	NYSE	PIPR	Wed, Jul 27, 2022	117.05	119.94	116.36	118.78
4673	NYSE	PIPR	Tue, Jul 26, 2022	114.96	116.73	113.18	116.58
4672	NYSE	PIPR	Mon, Jul 25, 2022	116.60	117.01	114.21	115.79
4671	NYSE	PIPR	Fri, Jul 22, 2022	117.17	118.25	114.88	116.70
4670	NYSE	PIPR	Thu, Jul 21, 2022	115.44	117.17	114.37	117.17
4669	NYSE	PIPR	Wed, Jul 20, 2022	110.42	115.00	110.42	114.85
4668	NYSE	PIPR	Tue, Jul 19, 2022	107.16	110.94	107.00	110.12
4667	NYSE	PIPR	Mon, Jul 18, 2022	108.87	109.34	105.69	106.29
4666	NYSE	PIPR	Fri, Jul 15, 2022	106.41	108.34	104.39	107.25
4665	NYSE	PIPR	Thu, Jul 14, 2022	105.36	105.36	102.60	103.60
4664	NYSE	PIPR	Wed, Jul 13, 2022	105.26	108.20	105.09	107.67
4663	NYSE	PIPR	Tue, Jul 12, 2022	106.73	110.87	106.73	108.54
4662	NYSE	PIPR	Mon, Jul 11, 2022	111.63	111.80	104.33	106.54
4661	NYSE	PIPR	Fri, Jul 8, 2022	112.47	113.22	110.00	111.86
4660	NYSE	PIPR	Thu, Jul 7, 2022	112.82	113.46	111.36	112.61
4659	NYSE	PIPR	Wed, Jul 6, 2022	114.83	115.79	109.82	111.38
4658	NYSE	PIPR	Tue, Jul 5, 2022	109.80	115.50	108.77	113.75
4657	NYSE	PIPR	Fri, Jul 1, 2022	112.71	114.59	110.42	112.08
4656	NYSE	PIPR	Thu, Jun 30, 2022	113.33	114.74	110.05	113.36
4655	NYSE	PIPR	Wed, Jun 29, 2022	115.64	115.64	112.87	113.54
4654	NYSE	PIPR	Tue, Jun 28, 2022	115.36	116.47	114.37	115.11
4653	NYSE	PIPR	Mon, Jun 27, 2022	115.39	115.90	113.17	114.30
4652	NYSE	PIPR	Fri, Jun 24, 2022	112.04	115.40	112.04	113.94
4651	NYSE	PIPR	Thu, Jun 23, 2022	113.61	113.61	109.73	110.98
4650	NYSE	PIPR	Wed, Jun 22, 2022	110.62	114.29	110.62	113.36
4649	NYSE	PIPR	Tue, Jun 21, 2022	113.06	114.00	112.09	112.78
4648	NYSE	PIPR	Fri, Jun 17, 2022	110.54	113.06	109.58	111.64
4647	NYSE	PIPR	Thu, Jun 16, 2022	111.70	111.70	108.66	109.50
4646	NYSE	PIPR	Wed, Jun 15, 2022	116.23	117.61	114.52	115.22
4645	NYSE	PIPR	Tue, Jun 14, 2022	111.73	115.91	111.42	114.30
4644	NYSE	PIPR	Mon, Jun 13, 2022	112.32	114.50	111.70	112.30
4643	NYSE	PIPR	Fri, Jun 10, 2022	117.79	118.50	114.63	116.98
4642	NYSE	PIPR	Thu, Jun 9, 2022	121.38	122.30	119.63	119.91
4641	NYSE	PIPR	Wed, Jun 8, 2022	125.41	125.41	121.24	122.35
4640	NYSE	PIPR	Tue, Jun 7, 2022	127.89	129.64	125.80	126.59
4639	NYSE	PIPR	Mon, Jun 6, 2022	130.23	131.32	126.55	128.83
4638	NYSE	PIPR	Fri, Jun 3, 2022	128.84	129.85	127.54	128.06
4637	NYSE	PIPR	Thu, Jun 2, 2022	126.58	131.27	126.15	131.03
4636	NYSE	PIPR	Wed, Jun 1, 2022	130.59	132.28	126.46	126.83
4635	NYSE	PIPR	Tue, May 31, 2022	128.93	132.37	127.12	131.79
4634	NYSE	PIPR	Fri, May 27, 2022	129.39	131.68	128.47	131.51
4633	NYSE	PIPR	Thu, May 26, 2022	127.60	129.68	126.24	128.17
4632	NYSE	PIPR	Wed, May 25, 2022	122.63	127.24	122.49	125.31
4631	NYSE	PIPR	Tue, May 24, 2022	121.73	122.78	117.36	122.62
4630	NYSE	PIPR	Mon, May 23, 2022	122.81	123.75	119.52	122.14
4629	NYSE	PIPR	Fri, May 20, 2022	121.44	121.62	117.47	120.96
4628	NYSE	PIPR	Thu, May 19, 2022	117.76	121.71	117.29	119.73
4627	NYSE	PIPR	Wed, May 18, 2022	126.15	126.83	118.51	119.61
4626	NYSE	PIPR	Tue, May 17, 2022	127.74	129.82	126.54	129.32
4625	NYSE	PIPR	Mon, May 16, 2022	124.77	127.02	123.47	125.58
4624	NYSE	PIPR	Fri, May 13, 2022	124.29	128.28	123.66	126.66
4623	NYSE	PIPR	Thu, May 12, 2022	119.46	122.76	117.12	122.22
4622	NYSE	PIPR	Wed, May 11, 2022	123.66	126.13	120.65	120.69
4621	NYSE	PIPR	Tue, May 10, 2022	130.56	130.56	122.71	124.74
4620	NYSE	PIPR	Mon, May 9, 2022	125.99	131.54	123.18	128.97
4619	NYSE	PIPR	Fri, May 6, 2022	124.04	126.11	121.32	125.75
4618	NYSE	PIPR	Thu, May 5, 2022	126.12	126.59	123.65	125.40
4617	NYSE	PIPR	Wed, May 4, 2022	122.44	129.11	119.67	128.69
4616	NYSE	PIPR	Tue, May 3, 2022	119.03	122.18	117.91	121.20
4615	NYSE	PIPR	Mon, May 2, 2022	114.79	120.47	114.79	119.25
4614	NYSE	PIPR	Fri, Apr 29, 2022	118.80	122.17	114.68	114.98
4613	NYSE	PIPR	Thu, Apr 28, 2022	119.30	120.80	115.51	119.58
4612	NYSE	PIPR	Wed, Apr 27, 2022	118.31	121.12	116.23	117.39
4611	NYSE	PIPR	Tue, Apr 26, 2022	120.60	122.96	118.02	118.34
4610	NYSE	PIPR	Mon, Apr 25, 2022	122.30	122.83	118.47	122.56
4609	NYSE	PIPR	Fri, Apr 22, 2022	124.77	125.48	123.44	123.66
4608	NYSE	PIPR	Thu, Apr 21, 2022	127.45	128.33	123.00	124.99
4607	NYSE	PIPR	Wed, Apr 20, 2022	123.90	127.19	123.90	126.53
4606	NYSE	PIPR	Tue, Apr 19, 2022	114.96	124.11	114.96	122.67
4605	NYSE	PIPR	Mon, Apr 18, 2022	114.00	116.48	113.91	115.10
4604	NYSE	PIPR	Thu, Apr 14, 2022	115.78	116.93	114.24	115.04
4603	NYSE	PIPR	Wed, Apr 13, 2022	111.81	115.80	111.81	115.46
4602	NYSE	PIPR	Tue, Apr 12, 2022	113.55	116.75	111.69	112.33
4601	NYSE	PIPR	Mon, Apr 11, 2022	113.61	117.46	112.29	112.30
4600	NYSE	PIPR	Fri, Apr 8, 2022	112.42	116.17	112.34	114.26
4599	NYSE	PIPR	Thu, Apr 7, 2022	118.38	118.38	110.45	112.92
4598	NYSE	PIPR	Wed, Apr 6, 2022	130.00	130.00	119.55	120.21
4597	NYSE	PIPR	Tue, Apr 5, 2022	129.91	132.40	129.52	130.01
4596	NYSE	PIPR	Mon, Apr 4, 2022	132.70	133.19	129.20	130.52
4595	NYSE	PIPR	Fri, Apr 1, 2022	133.00	133.73	128.79	131.27
4594	NYSE	PIPR	Thu, Mar 31, 2022	131.79	134.38	131.19	131.25
4593	NYSE	PIPR	Wed, Mar 30, 2022	133.79	134.21	131.72	132.80
4592	NYSE	PIPR	Tue, Mar 29, 2022	130.85	134.36	130.73	133.66
4591	NYSE	PIPR	Mon, Mar 28, 2022	130.47	130.47	127.43	128.86
4590	NYSE	PIPR	Fri, Mar 25, 2022	129.95	131.56	129.21	129.93
4589	NYSE	PIPR	Thu, Mar 24, 2022	128.95	130.22	128.22	130.22
4588	NYSE	PIPR	Wed, Mar 23, 2022	129.08	131.38	127.54	128.91
4587	NYSE	PIPR	Tue, Mar 22, 2022	131.96	133.85	129.62	130.73
4586	NYSE	PIPR	Mon, Mar 21, 2022	132.00	132.84	129.36	130.26
4585	NYSE	PIPR	Fri, Mar 18, 2022	129.68	132.30	129.11	132.07
4584	NYSE	PIPR	Thu, Mar 17, 2022	127.19	129.09	124.83	129.01
4583	NYSE	PIPR	Wed, Mar 16, 2022	126.97	130.84	126.36	129.17
4582	NYSE	PIPR	Tue, Mar 15, 2022	124.62	126.74	120.97	124.67
4581	NYSE	PIPR	Mon, Mar 14, 2022	125.60	128.40	121.76	123.72
4580	NYSE	PIPR	Fri, Mar 11, 2022	129.66	129.66	124.05	124.28
4579	NYSE	PIPR	Thu, Mar 10, 2022	127.73	129.33	125.76	127.78
4578	NYSE	PIPR	Wed, Mar 9, 2022	127.69	131.94	127.69	130.62
4577	NYSE	PIPR	Tue, Mar 8, 2022	125.73	130.63	122.81	124.51
4576	NYSE	PIPR	Mon, Mar 7, 2022	135.47	136.11	124.32	125.20
4575	NYSE	PIPR	Fri, Mar 4, 2022	137.25	139.96	134.33	136.32
4574	NYSE	PIPR	Thu, Mar 3, 2022	144.18	144.18	137.01	140.92
4573	NYSE	PIPR	Wed, Mar 2, 2022	140.47	143.08	140.47	142.30
4572	NYSE	PIPR	Tue, Mar 1, 2022	141.88	142.75	136.06	138.91
4571	NYSE	PIPR	Mon, Feb 28, 2022	146.89	150.85	146.89	142.91
4570	NYSE	PIPR	Fri, Feb 25, 2022	146.38	150.53	146.38	148.70
4569	NYSE	PIPR	Thu, Feb 24, 2022	140.91	146.84	137.91	146.05
4568	NYSE	PIPR	Wed, Feb 23, 2022	149.88	150.25	144.29	144.68
4567	NYSE	PIPR	Tue, Feb 22, 2022	149.79	151.61	147.77	148.82
4566	NYSE	PIPR	Fri, Feb 18, 2022	150.86	153.93	149.88	150.78
4565	NYSE	PIPR	Thu, Feb 17, 2022	151.83	152.94	149.56	151.10
4564	NYSE	PIPR	Wed, Feb 16, 2022	150.54	155.52	149.65	153.37
4563	NYSE	PIPR	Tue, Feb 15, 2022	152.29	155.43	150.60	151.57
4562	NYSE	PIPR	Mon, Feb 14, 2022	148.50	150.52	145.55	149.79
4561	NYSE	PIPR	Fri, Feb 11, 2022	149.34	151.48	146.48	148.44
4560	NYSE	PIPR	Thu, Feb 10, 2022	168.65	168.65	148.15	148.79
4559	NYSE	PIPR	Wed, Feb 9, 2022	154.57	156.73	153.62	154.35
4558	NYSE	PIPR	Tue, Feb 8, 2022	149.57	153.41	148.45	152.94
4557	NYSE	PIPR	Mon, Feb 7, 2022	150.18	151.80	149.64	150.38
4556	NYSE	PIPR	Fri, Feb 4, 2022	148.26	152.62	148.26	150.94
4555	NYSE	PIPR	Thu, Feb 3, 2022	149.38	152.66	148.01	148.80
4554	NYSE	PIPR	Wed, Feb 2, 2022	153.99	153.99	149.18	150.65
4553	NYSE	PIPR	Tue, Feb 1, 2022	153.79	154.34	150.51	153.54
4552	NYSE	PIPR	Mon, Jan 31, 2022	151.00	154.48	150.91	154.22
4551	NYSE	PIPR	Fri, Jan 28, 2022	148.15	152.34	145.02	151.98
4550	NYSE	PIPR	Thu, Jan 27, 2022	148.81	153.57	146.07	148.81
4549	NYSE	PIPR	Wed, Jan 26, 2022	153.30	155.79	146.00	148.69
4548	NYSE	PIPR	Tue, Jan 25, 2022	147.76	151.95	143.14	149.64
4547	NYSE	PIPR	Mon, Jan 24, 2022	144.19	151.33	140.98	150.57
4546	NYSE	PIPR	Fri, Jan 21, 2022	149.22	152.43	147.06	148.50
4545	NYSE	PIPR	Thu, Jan 20, 2022	154.13	157.47	148.89	149.48
4544	NYSE	PIPR	Wed, Jan 19, 2022	160.34	160.34	152.66	153.48
4543	NYSE	PIPR	Tue, Jan 18, 2022	165.52	165.52	156.22	157.90
4542	NYSE	PIPR	Fri, Jan 14, 2022	170.13	171.73	166.49	167.39
4541	NYSE	PIPR	Thu, Jan 13, 2022	176.90	178.38	173.01	173.16
4540	NYSE	PIPR	Wed, Jan 12, 2022	181.51	183.75	175.68	176.12
4539	NYSE	PIPR	Tue, Jan 11, 2022	178.90	182.16	174.51	181.31
4538	NYSE	PIPR	Mon, Jan 10, 2022	177.58	177.99	172.74	177.66
4537	NYSE	PIPR	Fri, Jan 7, 2022	172.79	177.42	172.79	176.50
4536	NYSE	PIPR	Thu, Jan 6, 2022	172.47	176.00	168.34	174.44
4535	NYSE	PIPR	Wed, Jan 5, 2022	185.00	187.00	171.46	171.60
4534	NYSE	PIPR	Tue, Jan 4, 2022	183.89	185.92	183.53	184.49
4533	NYSE	PIPR	Mon, Jan 3, 2022	180.40	183.14	179.51	181.55
4532	NYSE	PIPR	Fri, Dec 31, 2021	179.56	180.13	178.13	178.51
4531	NYSE	PIPR	Thu, Dec 30, 2021	181.54	184.00	180.16	180.29
4530	NYSE	PIPR	Wed, Dec 29, 2021	184.08	185.72	182.13	182.46
4529	NYSE	PIPR	Tue, Dec 28, 2021	183.92	186.11	183.10	184.39
4528	NYSE	PIPR	Mon, Dec 27, 2021	181.08	185.14	181.08	184.92
4527	NYSE	PIPR	Thu, Dec 23, 2021	179.09	181.46	179.09	180.09
4526	NYSE	PIPR	Wed, Dec 22, 2021	176.71	179.28	175.71	177.87
4525	NYSE	PIPR	Tue, Dec 21, 2021	173.53	177.36	171.69	177.18
4524	NYSE	PIPR	Mon, Dec 20, 2021	170.28	170.66	165.29	169.60
4523	NYSE	PIPR	Fri, Dec 17, 2021	173.59	176.31	170.61	173.50
4522	NYSE	PIPR	Thu, Dec 16, 2021	175.37	177.84	172.71	174.78
4521	NYSE	PIPR	Wed, Dec 15, 2021	171.60	172.81	168.07	172.71
4520	NYSE	PIPR	Tue, Dec 14, 2021	164.99	172.65	163.17	171.19
4519	NYSE	PIPR	Mon, Dec 13, 2021	166.33	167.79	162.13	165.70
4518	NYSE	PIPR	Fri, Dec 10, 2021	170.13	170.13	165.05	166.16
4517	NYSE	PIPR	Thu, Dec 9, 2021	170.02	171.66	167.35	168.55
4516	NYSE	PIPR	Wed, Dec 8, 2021	177.30	177.30	170.88	172.12
4515	NYSE	PIPR	Tue, Dec 7, 2021	172.03	176.75	172.03	175.92
4514	NYSE	PIPR	Mon, Dec 6, 2021	173.36	173.98	166.54	169.11
4513	NYSE	PIPR	Fri, Dec 3, 2021	172.15	172.15	166.21	168.88
4512	NYSE	PIPR	Thu, Dec 2, 2021	167.05	172.53	165.78	171.02
4511	NYSE	PIPR	Wed, Dec 1, 2021	170.65	173.20	163.30	163.39
4510	NYSE	PIPR	Tue, Nov 30, 2021	172.63	172.73	165.64	165.75
4509	NYSE	PIPR	Mon, Nov 29, 2021	176.42	177.00	172.09	174.32
4508	NYSE	PIPR	Fri, Nov 26, 2021	175.08	175.08	168.10	172.79
4507	NYSE	PIPR	Wed, Nov 24, 2021	183.06	183.88	181.00	181.00
4506	NYSE	PIPR	Tue, Nov 23, 2021	181.57	184.60	180.86	183.52
4505	NYSE	PIPR	Mon, Nov 22, 2021	188.29	188.29	180.65	181.08
4504	NYSE	PIPR	Fri, Nov 19, 2021	189.68	193.60	187.38	186.84
4503	NYSE	PIPR	Thu, Nov 18, 2021	187.00	189.98	186.59	189.60
4502	NYSE	PIPR	Wed, Nov 17, 2021	188.01	188.01	184.20	186.73
4501	NYSE	PIPR	Tue, Nov 16, 2021	183.06	188.33	183.06	188.01
4500	NYSE	PIPR	Mon, Nov 15, 2021	182.63	184.70	181.11	183.60
4499	NYSE	PIPR	Fri, Nov 12, 2021	182.24	183.15	180.20	181.91
4498	NYSE	PIPR	Thu, Nov 11, 2021	180.10	182.70	178.77	180.90
4497	NYSE	PIPR	Wed, Nov 10, 2021	177.87	179.35	177.42	178.69
4496	NYSE	PIPR	Tue, Nov 9, 2021	178.75	179.49	175.54	178.95
4495	NYSE	PIPR	Mon, Nov 8, 2021	180.14	182.34	178.45	178.83
4494	NYSE	PIPR	Fri, Nov 5, 2021	180.19	181.70	177.17	179.13
4493	NYSE	PIPR	Thu, Nov 4, 2021	178.99	181.46	177.21	178.05
4492	NYSE	PIPR	Wed, Nov 3, 2021	170.89	179.95	170.89	178.43
4491	NYSE	PIPR	Tue, Nov 2, 2021	172.72	175.60	169.80	171.40
4490	NYSE	PIPR	Mon, Nov 1, 2021	167.22	172.00	164.82	171.79
4489	NYSE	PIPR	Fri, Oct 29, 2021	159.15	165.36	158.24	164.69
4488	NYSE	PIPR	Thu, Oct 28, 2021	156.65	160.34	155.34	156.15
4487	NYSE	PIPR	Wed, Oct 27, 2021	162.31	162.80	156.30	156.55
4486	NYSE	PIPR	Tue, Oct 26, 2021	166.94	168.35	163.47	163.48
4485	NYSE	PIPR	Mon, Oct 25, 2021	162.21	166.99	162.21	166.24
4484	NYSE	PIPR	Fri, Oct 22, 2021	158.84	163.39	158.84	162.09
4483	NYSE	PIPR	Thu, Oct 21, 2021	158.28	159.57	157.78	158.91
4482	NYSE	PIPR	Wed, Oct 20, 2021	156.70	159.96	156.70	158.76
4481	NYSE	PIPR	Tue, Oct 19, 2021	158.05	159.23	156.67	157.08
4480	NYSE	PIPR	Mon, Oct 18, 2021	157.50	160.20	155.45	156.79
4479	NYSE	PIPR	Fri, Oct 15, 2021	161.30	161.30	157.97	157.97
4478	NYSE	PIPR	Thu, Oct 14, 2021	156.61	158.49	156.30	157.72
4477	NYSE	PIPR	Wed, Oct 13, 2021	155.66	155.71	152.63	153.96
4476	NYSE	PIPR	Tue, Oct 12, 2021	154.86	157.03	154.42	155.33
4475	NYSE	PIPR	Mon, Oct 11, 2021	155.54	158.01	154.76	154.76
4474	NYSE	PIPR	Fri, Oct 8, 2021	153.00	157.71	149.88	155.17
4473	NYSE	PIPR	Thu, Oct 7, 2021	149.89	153.52	149.71	153.28
4472	NYSE	PIPR	Wed, Oct 6, 2021	147.25	149.38	144.89	148.38
4471	NYSE	PIPR	Tue, Oct 5, 2021	146.66	149.33	145.24	149.33
4470	NYSE	PIPR	Mon, Oct 4, 2021	141.92	146.01	141.65	144.98
4469	NYSE	PIPR	Fri, Oct 1, 2021	138.84	142.63	137.89	142.19
4468	NYSE	PIPR	Thu, Sep 30, 2021	141.82	143.42	138.25	138.46
4467	NYSE	PIPR	Wed, Sep 29, 2021	143.78	143.78	140.42	141.41
4466	NYSE	PIPR	Tue, Sep 28, 2021	149.14	149.14	142.82	143.19
4465	NYSE	PIPR	Mon, Sep 27, 2021	145.00	151.04	145.00	148.47
4464	NYSE	PIPR	Fri, Sep 24, 2021	140.60	145.91	139.52	144.08
4463	NYSE	PIPR	Thu, Sep 23, 2021	136.91	141.87	136.82	141.21
4462	NYSE	PIPR	Wed, Sep 22, 2021	133.99	137.18	133.92	136.14
4461	NYSE	PIPR	Tue, Sep 21, 2021	135.39	135.39	132.06	132.96
4460	NYSE	PIPR	Mon, Sep 20, 2021	132.06	132.10	128.82	131.49
4459	NYSE	PIPR	Fri, Sep 17, 2021	134.23	135.76	133.05	135.15
4458	NYSE	PIPR	Thu, Sep 16, 2021	135.53	136.70	132.61	134.33
4457	NYSE	PIPR	Wed, Sep 15, 2021	134.21	135.72	133.66	135.23
4456	NYSE	PIPR	Tue, Sep 14, 2021	137.23	137.23	133.40	134.37
4455	NYSE	PIPR	Mon, Sep 13, 2021	135.95	136.56	134.50	136.56
4454	NYSE	PIPR	Fri, Sep 10, 2021	136.87	138.39	133.26	135.04
4453	NYSE	PIPR	Thu, Sep 9, 2021	135.88	136.85	134.50	135.24
4452	NYSE	PIPR	Wed, Sep 8, 2021	135.63	137.27	134.48	135.47
4451	NYSE	PIPR	Tue, Sep 7, 2021	143.50	143.50	136.53	136.78
4450	NYSE	PIPR	Fri, Sep 3, 2021	143.15	144.48	142.27	143.50
4449	NYSE	PIPR	Thu, Sep 2, 2021	145.10	145.10	142.55	143.45
4448	NYSE	PIPR	Wed, Sep 1, 2021	143.24	145.06	140.91	143.95
4447	NYSE	PIPR	Tue, Aug 31, 2021	143.85	144.16	141.90	142.92
4446	NYSE	PIPR	Mon, Aug 30, 2021	146.47	146.47	142.51	142.75
4445	NYSE	PIPR	Fri, Aug 27, 2021	141.89	146.40	141.72	145.74
4444	NYSE	PIPR	Thu, Aug 26, 2021	145.15	145.73	141.38	141.62
4443	NYSE	PIPR	Wed, Aug 25, 2021	142.86	146.17	141.64	144.54
4442	NYSE	PIPR	Tue, Aug 24, 2021	143.08	143.74	142.32	142.77
4441	NYSE	PIPR	Mon, Aug 23, 2021	142.26	143.52	142.26	142.36
4440	NYSE	PIPR	Fri, Aug 20, 2021	137.81	141.39	137.81	141.37
4439	NYSE	PIPR	Thu, Aug 19, 2021	137.47	138.86	135.48	137.50
4438	NYSE	PIPR	Wed, Aug 18, 2021	140.46	143.49	138.92	139.10
4437	NYSE	PIPR	Tue, Aug 17, 2021	142.79	142.79	139.09	141.33
4436	NYSE	PIPR	Mon, Aug 16, 2021	142.94	145.15	142.13	144.00
4435	NYSE	PIPR	Fri, Aug 13, 2021	144.08	144.82	142.71	143.58
4434	NYSE	PIPR	Thu, Aug 12, 2021	144.45	146.50	141.65	144.09
4433	NYSE	PIPR	Wed, Aug 11, 2021	141.34	143.40	140.67	143.39
4432	NYSE	PIPR	Tue, Aug 10, 2021	137.79	141.09	137.44	140.31
4431	NYSE	PIPR	Mon, Aug 9, 2021	139.00	139.99	137.97	138.06
4430	NYSE	PIPR	Fri, Aug 6, 2021	136.96	138.92	135.66	138.51
4429	NYSE	PIPR	Thu, Aug 5, 2021	130.81	135.51	130.81	135.16
4428	NYSE	PIPR	Wed, Aug 4, 2021	127.17	132.72	127.17	130.50
4427	NYSE	PIPR	Tue, Aug 3, 2021	129.21	129.57	126.65	129.12
4426	NYSE	PIPR	Mon, Aug 2, 2021	124.91	129.83	124.19	128.08
4425	NYSE	PIPR	Fri, Jul 30, 2021	125.17	126.03	121.50	122.69
4424	NYSE	PIPR	Thu, Jul 29, 2021	122.78	124.60	122.15	124.26
4423	NYSE	PIPR	Wed, Jul 28, 2021	121.66	122.40	119.83	121.28
4422	NYSE	PIPR	Tue, Jul 27, 2021	119.85	121.13	118.86	120.49
4421	NYSE	PIPR	Mon, Jul 26, 2021	120.75	121.76	120.50	121.32
4420	NYSE	PIPR	Fri, Jul 23, 2021	119.45	120.31	118.54	120.18
4419	NYSE	PIPR	Thu, Jul 22, 2021	120.79	120.85	119.13	119.15
4418	NYSE	PIPR	Wed, Jul 21, 2021	119.73	122.16	119.73	121.49
4417	NYSE	PIPR	Tue, Jul 20, 2021	116.18	120.71	116.18	118.67
4416	NYSE	PIPR	Mon, Jul 19, 2021	116.29	117.80	114.64	115.71
4415	NYSE	PIPR	Fri, Jul 16, 2021	125.18	125.53	119.15	119.38
4414	NYSE	PIPR	Thu, Jul 15, 2021	124.33	124.96	122.10	123.65
4413	NYSE	PIPR	Wed, Jul 14, 2021	125.52	126.41	124.38	124.88
4412	NYSE	PIPR	Tue, Jul 13, 2021	127.90	127.90	124.61	124.74
4411	NYSE	PIPR	Mon, Jul 12, 2021	124.77	128.63	124.43	127.75
4410	NYSE	PIPR	Fri, Jul 9, 2021	124.73	125.28	122.24	124.80
4409	NYSE	PIPR	Thu, Jul 8, 2021	124.43	125.45	122.26	122.91
4408	NYSE	PIPR	Wed, Jul 7, 2021	128.55	129.52	126.25	127.24
4407	NYSE	PIPR	Tue, Jul 6, 2021	130.00	130.00	127.02	128.51
4406	NYSE	PIPR	Fri, Jul 2, 2021	130.39	130.39	129.11	130.15
4405	NYSE	PIPR	Thu, Jul 1, 2021	130.67	130.90	129.76	130.27
4404	NYSE	PIPR	Wed, Jun 30, 2021	129.19	130.44	128.20	129.56
4403	NYSE	PIPR	Tue, Jun 29, 2021	131.13	132.27	129.64	130.45
4402	NYSE	PIPR	Mon, Jun 28, 2021	135.17	135.17	129.21	130.41
4401	NYSE	PIPR	Fri, Jun 25, 2021	132.72	135.16	132.50	135.11
4400	NYSE	PIPR	Thu, Jun 24, 2021	131.33	132.17	129.90	131.78
4399	NYSE	PIPR	Wed, Jun 23, 2021	129.26	131.59	128.59	130.22
4398	NYSE	PIPR	Tue, Jun 22, 2021	128.00	128.52	126.65	128.42
4397	NYSE	PIPR	Mon, Jun 21, 2021	126.11	129.16	126.11	127.96
4396	NYSE	PIPR	Fri, Jun 18, 2021	124.07	125.28	122.89	124.14
4395	NYSE	PIPR	Thu, Jun 17, 2021	127.74	127.99	124.55	126.23
4394	NYSE	PIPR	Wed, Jun 16, 2021	129.06	130.57	126.96	128.22
4393	NYSE	PIPR	Tue, Jun 15, 2021	127.63	130.18	127.31	129.18
4392	NYSE	PIPR	Mon, Jun 14, 2021	131.00	131.26	127.09	127.44
4391	NYSE	PIPR	Fri, Jun 11, 2021	127.97	130.77	127.96	130.77
4390	NYSE	PIPR	Thu, Jun 10, 2021	128.02	128.29	126.82	127.44
4389	NYSE	PIPR	Wed, Jun 9, 2021	128.50	128.72	126.94	127.41
4388	NYSE	PIPR	Tue, Jun 8, 2021	127.23	128.85	126.37	128.73
4387	NYSE	PIPR	Mon, Jun 7, 2021	128.32	128.44	127.23	127.23
4386	NYSE	PIPR	Fri, Jun 4, 2021	128.70	128.70	125.90	127.70
4385	NYSE	PIPR	Thu, Jun 3, 2021	126.64	129.15	125.85	127.90
4384	NYSE	PIPR	Wed, Jun 2, 2021	130.62	130.62	127.20	127.82
4383	NYSE	PIPR	Tue, Jun 1, 2021	129.04	130.71	128.06	130.18
4382	NYSE	PIPR	Fri, May 28, 2021	127.97	128.42	126.76	127.46
4381	NYSE	PIPR	Thu, May 27, 2021	127.99	128.27	126.60	127.87
4380	NYSE	PIPR	Wed, May 26, 2021	125.32	126.85	124.01	126.11
4379	NYSE	PIPR	Tue, May 25, 2021	126.75	128.88	124.32	124.66
4378	NYSE	PIPR	Mon, May 24, 2021	126.50	126.95	125.06	126.77
4377	NYSE	PIPR	Fri, May 21, 2021	125.21	126.49	124.03	125.51
4376	NYSE	PIPR	Thu, May 20, 2021	122.05	124.31	120.68	123.52
4375	NYSE	PIPR	Wed, May 19, 2021	119.96	122.79	117.74	122.64
4374	NYSE	PIPR	Tue, May 18, 2021	124.02	125.08	121.72	121.84
4373	NYSE	PIPR	Mon, May 17, 2021	124.88	124.97	122.65	124.02
4372	NYSE	PIPR	Fri, May 14, 2021	123.12	125.51	121.98	125.51
4371	NYSE	PIPR	Thu, May 13, 2021	117.02	122.31	117.02	122.03
4370	NYSE	PIPR	Wed, May 12, 2021	121.38	122.97	116.34	116.65
4369	NYSE	PIPR	Tue, May 11, 2021	119.53	121.41	118.67	120.82
4368	NYSE	PIPR	Mon, May 10, 2021	122.36	122.40	120.92	121.52
4367	NYSE	PIPR	Fri, May 7, 2021	118.13	121.87	118.13	121.70
4366	NYSE	PIPR	Thu, May 6, 2021	119.59	119.59	117.25	119.44
4365	NYSE	PIPR	Wed, May 5, 2021	116.90	119.12	116.20	118.91
4364	NYSE	PIPR	Tue, May 4, 2021	116.58	117.49	115.77	116.71
4363	NYSE	PIPR	Mon, May 3, 2021	117.76	118.43	116.11	117.17
4362	NYSE	PIPR	Fri, Apr 30, 2021	116.00	117.80	113.78	115.99
4361	NYSE	PIPR	Thu, Apr 29, 2021	119.39	120.22	118.30	119.48
4360	NYSE	PIPR	Wed, Apr 28, 2021	117.45	118.45	116.29	118.17
4359	NYSE	PIPR	Tue, Apr 27, 2021	118.45	119.13	116.42	117.57
4358	NYSE	PIPR	Mon, Apr 26, 2021	117.43	119.46	116.99	117.79
4357	NYSE	PIPR	Fri, Apr 23, 2021	114.82	118.50	114.82	117.50
4356	NYSE	PIPR	Thu, Apr 22, 2021	115.40	116.14	113.78	114.94
4355	NYSE	PIPR	Wed, Apr 21, 2021	113.19	115.82	113.19	115.82
4354	NYSE	PIPR	Tue, Apr 20, 2021	116.45	116.61	112.13	113.81
4353	NYSE	PIPR	Mon, Apr 19, 2021	116.49	117.14	114.51	117.14
4352	NYSE	PIPR	Fri, Apr 16, 2021	117.98	118.15	115.27	117.14
4351	NYSE	PIPR	Thu, Apr 15, 2021	118.55	118.55	115.80	116.47
4350	NYSE	PIPR	Wed, Apr 14, 2021	115.49	118.25	115.49	117.23
4349	NYSE	PIPR	Tue, Apr 13, 2021	116.58	116.58	114.50	115.12
4348	NYSE	PIPR	Mon, Apr 12, 2021	115.17	116.49	111.77	116.20
4347	NYSE	PIPR	Fri, Apr 9, 2021	113.60	115.65	112.11	115.37
4346	NYSE	PIPR	Thu, Apr 8, 2021	112.19	112.81	110.22	112.75
4345	NYSE	PIPR	Wed, Apr 7, 2021	112.81	113.22	111.22	112.45
4344	NYSE	PIPR	Tue, Apr 6, 2021	114.48	115.95	112.95	113.39
4343	NYSE	PIPR	Mon, Apr 5, 2021	114.23	114.91	111.97	114.83
4342	NYSE	PIPR	Thu, Apr 1, 2021	109.61	112.57	109.61	112.49
4341	NYSE	PIPR	Wed, Mar 31, 2021	109.48	110.43	107.73	109.65
4340	NYSE	PIPR	Tue, Mar 30, 2021	109.21	111.18	107.17	109.48
4339	NYSE	PIPR	Mon, Mar 29, 2021	110.03	113.02	107.67	108.60
4338	NYSE	PIPR	Fri, Mar 26, 2021	111.97	112.46	109.90	111.96
4337	NYSE	PIPR	Thu, Mar 25, 2021	107.07	110.16	105.50	110.05
4336	NYSE	PIPR	Wed, Mar 24, 2021	109.31	112.60	107.36	107.93
4335	NYSE	PIPR	Tue, Mar 23, 2021	110.52	111.09	107.31	108.21
4334	NYSE	PIPR	Mon, Mar 22, 2021	113.09	114.63	111.30	111.96
4333	NYSE	PIPR	Fri, Mar 19, 2021	112.64	113.21	110.15	113.09
4332	NYSE	PIPR	Thu, Mar 18, 2021	113.82	115.82	111.15	113.21
4331	NYSE	PIPR	Wed, Mar 17, 2021	111.31	112.87	109.08	112.77
4330	NYSE	PIPR	Tue, Mar 16, 2021	114.98	116.33	110.12	110.84
4329	NYSE	PIPR	Mon, Mar 15, 2021	121.78	121.90	112.58	114.90
4328	NYSE	PIPR	Fri, Mar 12, 2021	122.56	124.03	119.65	123.00
4327	NYSE	PIPR	Thu, Mar 11, 2021	119.62	121.98	119.20	121.08
4326	NYSE	PIPR	Wed, Mar 10, 2021	117.79	120.42	117.79	119.23
4325	NYSE	PIPR	Tue, Mar 9, 2021	114.59	118.36	113.28	117.10
4324	NYSE	PIPR	Mon, Mar 8, 2021	110.73	114.36	109.59	113.50
4323	NYSE	PIPR	Fri, Mar 5, 2021	109.92	110.23	105.92	109.95
4322	NYSE	PIPR	Thu, Mar 4, 2021	108.95	110.14	105.78	107.80
4321	NYSE	PIPR	Wed, Mar 3, 2021	107.92	112.50	107.92	109.82
4320	NYSE	PIPR	Tue, Mar 2, 2021	108.85	109.73	107.18	107.23
4319	NYSE	PIPR	Mon, Mar 1, 2021	107.92	112.48	107.92	109.79
4318	NYSE	PIPR	Fri, Feb 26, 2021	106.12	109.21	104.32	106.32
4317	NYSE	PIPR	Thu, Feb 25, 2021	109.26	110.25	105.97	105.99
4316	NYSE	PIPR	Wed, Feb 24, 2021	106.83	109.45	105.14	108.67
4315	NYSE	PIPR	Tue, Feb 23, 2021	108.33	109.42	105.45	106.64
4314	NYSE	PIPR	Mon, Feb 22, 2021	105.04	108.42	105.04	107.99
4313	NYSE	PIPR	Fri, Feb 19, 2021	105.62	106.81	105.26	106.81
4312	NYSE	PIPR	Thu, Feb 18, 2021	104.76	106.06	103.91	105.50
4311	NYSE	PIPR	Wed, Feb 17, 2021	105.23	106.29	103.39	105.64
4310	NYSE	PIPR	Tue, Feb 16, 2021	108.57	109.62	105.98	106.14
4309	NYSE	PIPR	Fri, Feb 12, 2021	104.68	108.29	104.00	107.83
4308	NYSE	PIPR	Thu, Feb 11, 2021	103.53	105.24	102.78	105.24
4307	NYSE	PIPR	Wed, Feb 10, 2021	103.90	105.28	102.12	103.16
4306	NYSE	PIPR	Tue, Feb 9, 2021	103.98	104.00	99.90	103.01
4305	NYSE	PIPR	Mon, Feb 8, 2021	101.12	104.35	100.75	104.22
4304	NYSE	PIPR	Fri, Feb 5, 2021	101.08	102.32	97.40	100.97
4303	NYSE	PIPR	Thu, Feb 4, 2021	97.83	101.50	96.52	99.99
4302	NYSE	PIPR	Wed, Feb 3, 2021	95.80	97.57	95.65	96.23
4301	NYSE	PIPR	Tue, Feb 2, 2021	95.48	97.56	95.38	96.38
4300	NYSE	PIPR	Mon, Feb 1, 2021	91.91	95.54	91.25	94.05
4299	NYSE	PIPR	Fri, Jan 29, 2021	94.63	94.81	90.84	91.33
4298	NYSE	PIPR	Thu, Jan 28, 2021	93.44	96.51	93.13	95.62
4297	NYSE	PIPR	Wed, Jan 27, 2021	96.86	97.12	91.92	92.29
4296	NYSE	PIPR	Tue, Jan 26, 2021	100.91	100.96	99.01	99.01
4295	NYSE	PIPR	Mon, Jan 25, 2021	100.46	101.20	98.91	100.42
4294	NYSE	PIPR	Fri, Jan 22, 2021	99.73	101.69	98.51	101.65
4293	NYSE	PIPR	Thu, Jan 21, 2021	103.01	103.36	100.72	100.89
4292	NYSE	PIPR	Wed, Jan 20, 2021	103.30	105.93	102.21	103.53
4291	NYSE	PIPR	Tue, Jan 19, 2021	104.47	104.77	102.17	103.78
4290	NYSE	PIPR	Fri, Jan 15, 2021	102.75	105.55	101.48	103.67
4289	NYSE	PIPR	Thu, Jan 14, 2021	103.64	106.16	102.67	104.44
4288	NYSE	PIPR	Wed, Jan 13, 2021	104.87	105.04	102.53	102.78
4287	NYSE	PIPR	Tue, Jan 12, 2021	105.08	106.67	103.91	105.33
4286	NYSE	PIPR	Mon, Jan 11, 2021	101.89	104.42	101.89	103.99
4285	NYSE	PIPR	Fri, Jan 8, 2021	105.00	105.00	101.35	103.35
4284	NYSE	PIPR	Thu, Jan 7, 2021	104.12	105.75	103.27	104.29
4283	NYSE	PIPR	Wed, Jan 6, 2021	98.91	105.91	98.91	104.12
4282	NYSE	PIPR	Tue, Jan 5, 2021	98.97	100.89	95.11	96.64
4281	NYSE	PIPR	Mon, Jan 4, 2021	100.88	101.58	97.48	99.28
4280	NYSE	PIPR	Thu, Dec 31, 2020	100.17	101.81	100.12	100.90
4279	NYSE	PIPR	Wed, Dec 30, 2020	99.87	101.92	99.74	100.47
4278	NYSE	PIPR	Tue, Dec 29, 2020	101.89	101.89	98.63	99.85
4277	NYSE	PIPR	Mon, Dec 28, 2020	100.91	102.14	100.37	101.33
4276	NYSE	PIPR	Thu, Dec 24, 2020	102.93	102.93	99.80	100.00
4275	NYSE	PIPR	Wed, Dec 23, 2020	103.47	103.80	102.82	103.18
4274	NYSE	PIPR	Tue, Dec 22, 2020	102.74	104.25	101.72	102.68
4273	NYSE	PIPR	Mon, Dec 21, 2020	101.23	103.49	101.23	102.81
4272	NYSE	PIPR	Fri, Dec 18, 2020	103.46	104.41	102.47	102.47
4271	NYSE	PIPR	Thu, Dec 17, 2020	105.09	105.09	102.68	103.01
4270	NYSE	PIPR	Wed, Dec 16, 2020	105.31	106.17	103.01	105.65
4269	NYSE	PIPR	Tue, Dec 15, 2020	100.44	105.09	100.24	104.86
4268	NYSE	PIPR	Mon, Dec 14, 2020	103.50	103.69	98.05	98.62
4267	NYSE	PIPR	Fri, Dec 11, 2020	101.79	104.27	100.36	102.91
4266	NYSE	PIPR	Thu, Dec 10, 2020	99.23	103.47	98.69	102.61
4265	NYSE	PIPR	Wed, Dec 9, 2020	98.87	100.00	97.45	99.14
4264	NYSE	PIPR	Tue, Dec 8, 2020	96.02	98.02	95.98	97.64
4263	NYSE	PIPR	Mon, Dec 7, 2020	95.90	97.72	94.28	96.60
4262	NYSE	PIPR	Fri, Dec 4, 2020	95.80	96.31	94.47	96.06
4261	NYSE	PIPR	Thu, Dec 3, 2020	95.51	95.92	93.35	94.82
4260	NYSE	PIPR	Wed, Dec 2, 2020	94.19	95.29	93.79	94.55
4259	NYSE	PIPR	Tue, Dec 1, 2020	94.30	95.26	92.74	94.48
4258	NYSE	PIPR	Mon, Nov 30, 2020	94.47	94.47	90.62	92.17
4257	NYSE	PIPR	Fri, Nov 27, 2020	93.92	95.58	93.92	95.29
4256	NYSE	PIPR	Wed, Nov 25, 2020	96.47	97.15	94.16	94.56
4255	NYSE	PIPR	Tue, Nov 24, 2020	93.91	97.89	93.91	97.22
4254	NYSE	PIPR	Mon, Nov 23, 2020	92.98	93.78	92.08	92.94
4253	NYSE	PIPR	Fri, Nov 20, 2020	91.72	92.24	90.96	91.70
4252	NYSE	PIPR	Thu, Nov 19, 2020	92.17	92.72	90.78	92.72
4251	NYSE	PIPR	Wed, Nov 18, 2020	94.00	94.91	92.44	92.46
4250	NYSE	PIPR	Tue, Nov 17, 2020	91.76	93.89	91.63	93.59
4249	NYSE	PIPR	Mon, Nov 16, 2020	93.80	94.00	91.53	93.15
4248	NYSE	PIPR	Fri, Nov 13, 2020	90.80	93.25	90.15	91.73
4247	NYSE	PIPR	Thu, Nov 12, 2020	90.78	92.81	88.67	89.85
4246	NYSE	PIPR	Wed, Nov 11, 2020	93.69	93.69	90.08	91.53
4245	NYSE	PIPR	Tue, Nov 10, 2020	89.21	93.72	88.68	93.02
4244	NYSE	PIPR	Mon, Nov 9, 2020	88.45	91.25	88.05	88.36
4243	NYSE	PIPR	Fri, Nov 6, 2020	86.68	86.68	83.70	84.03
4242	NYSE	PIPR	Thu, Nov 5, 2020	83.87	87.17	83.87	85.94
4241	NYSE	PIPR	Wed, Nov 4, 2020	80.23	84.50	80.23	84.25
4240	NYSE	PIPR	Tue, Nov 3, 2020	83.18	83.30	80.12	81.78
4239	NYSE	PIPR	Mon, Nov 2, 2020	83.89	85.36	81.06	81.51
4238	NYSE	PIPR	Fri, Oct 30, 2020	83.89	84.06	80.88	83.45
4237	NYSE	PIPR	Thu, Oct 29, 2020	81.33	84.30	81.00	83.48
4236	NYSE	PIPR	Wed, Oct 28, 2020	82.56	85.00	80.96	82.00
4235	NYSE	PIPR	Tue, Oct 27, 2020	82.30	84.58	81.99	84.50
4234	NYSE	PIPR	Mon, Oct 26, 2020	82.67	83.29	81.33	82.55
4233	NYSE	PIPR	Fri, Oct 23, 2020	85.00	85.55	83.30	83.93
4232	NYSE	PIPR	Thu, Oct 22, 2020	83.14	85.00	82.56	84.43
4231	NYSE	PIPR	Wed, Oct 21, 2020	84.02	84.87	82.27	82.79
4230	NYSE	PIPR	Tue, Oct 20, 2020	83.90	84.80	83.12	83.74
4229	NYSE	PIPR	Mon, Oct 19, 2020	84.01	84.49	82.83	82.94
4228	NYSE	PIPR	Fri, Oct 16, 2020	83.21	84.70	82.82	83.64
4227	NYSE	PIPR	Thu, Oct 15, 2020	80.74	84.00	80.46	83.56
4226	NYSE	PIPR	Wed, Oct 14, 2020	82.51	82.97	81.48	81.82
4225	NYSE	PIPR	Tue, Oct 13, 2020	82.85	83.80	81.79	82.47
4224	NYSE	PIPR	Mon, Oct 12, 2020	82.41	83.59	81.89	83.58
4223	NYSE	PIPR	Fri, Oct 9, 2020	82.02	82.92	81.00	81.88
4222	NYSE	PIPR	Thu, Oct 8, 2020	79.32	80.56	78.02	80.50
4221	NYSE	PIPR	Wed, Oct 7, 2020	77.94	78.74	77.76	78.50
4220	NYSE	PIPR	Tue, Oct 6, 2020	77.74	78.86	76.44	77.07
4219	NYSE	PIPR	Mon, Oct 5, 2020	75.72	77.07	75.40	76.87
4218	NYSE	PIPR	Fri, Oct 2, 2020	72.24	75.52	72.24	75.23
4217	NYSE	PIPR	Thu, Oct 1, 2020	73.50	73.98	71.64	73.44
4216	NYSE	PIPR	Wed, Sep 30, 2020	72.55	73.89	72.26	73.00
4215	NYSE	PIPR	Tue, Sep 29, 2020	71.63	72.62	71.39	72.42
4214	NYSE	PIPR	Mon, Sep 28, 2020	70.26	72.46	69.93	72.00
4213	NYSE	PIPR	Fri, Sep 25, 2020	68.28	69.42	67.96	69.17
4212	NYSE	PIPR	Thu, Sep 24, 2020	67.92	69.48	67.22	68.59
4211	NYSE	PIPR	Wed, Sep 23, 2020	69.11	69.33	67.45	67.58
4210	NYSE	PIPR	Tue, Sep 22, 2020	68.20	68.96	67.23	68.82
4209	NYSE	PIPR	Mon, Sep 21, 2020	69.00	69.57	67.39	68.31
4208	NYSE	PIPR	Fri, Sep 18, 2020	70.92	71.31	69.88	70.67
4207	NYSE	PIPR	Thu, Sep 17, 2020	69.09	70.77	68.85	70.41
4206	NYSE	PIPR	Wed, Sep 16, 2020	68.14	70.99	68.14	70.15
4205	NYSE	PIPR	Tue, Sep 15, 2020	68.21	68.97	67.20	68.41
4204	NYSE	PIPR	Mon, Sep 14, 2020	67.87	69.07	66.83	68.11
4203	NYSE	PIPR	Fri, Sep 11, 2020	68.57	69.00	67.40	67.53
4202	NYSE	PIPR	Thu, Sep 10, 2020	71.18	71.53	68.61	68.76
4201	NYSE	PIPR	Wed, Sep 9, 2020	72.03	72.28	70.83	71.21
4200	NYSE	PIPR	Tue, Sep 8, 2020	74.59	74.59	71.37	71.55
4199	NYSE	PIPR	Fri, Sep 4, 2020	77.58	77.58	74.80	75.59
4198	NYSE	PIPR	Thu, Sep 3, 2020	77.03	77.46	74.80	75.91
4197	NYSE	PIPR	Wed, Sep 2, 2020	76.54	77.18	75.95	76.80
4196	NYSE	PIPR	Tue, Sep 1, 2020	74.64	76.77	74.38	76.54
4195	NYSE	PIPR	Mon, Aug 31, 2020	76.35	76.35	75.05	75.45
4194	NYSE	PIPR	Fri, Aug 28, 2020	77.54	77.54	76.17	76.50
4193	NYSE	PIPR	Thu, Aug 27, 2020	76.94	78.07	76.42	76.60
4192	NYSE	PIPR	Wed, Aug 26, 2020	77.63	77.73	76.18	76.44
4191	NYSE	PIPR	Tue, Aug 25, 2020	77.38	78.25	76.59	77.40
4190	NYSE	PIPR	Mon, Aug 24, 2020	76.52	77.40	75.01	77.38
4189	NYSE	PIPR	Fri, Aug 21, 2020	74.70	75.78	74.06	75.50
4188	NYSE	PIPR	Thu, Aug 20, 2020	73.84	75.79	73.84	74.71
4187	NYSE	PIPR	Wed, Aug 19, 2020	73.75	75.76	73.75	75.16
4186	NYSE	PIPR	Tue, Aug 18, 2020	74.92	75.37	73.97	74.06
4185	NYSE	PIPR	Mon, Aug 17, 2020	77.11	77.83	74.40	75.16
4184	NYSE	PIPR	Fri, Aug 14, 2020	72.45	77.20	72.25	77.04
4183	NYSE	PIPR	Thu, Aug 13, 2020	71.83	72.41	71.44	72.26
4182	NYSE	PIPR	Wed, Aug 12, 2020	73.42	73.44	71.83	72.49
4181	NYSE	PIPR	Tue, Aug 11, 2020	71.97	72.92	71.06	71.94
4180	NYSE	PIPR	Mon, Aug 10, 2020	68.94	71.13	68.75	70.88
4179	NYSE	PIPR	Fri, Aug 7, 2020	67.03	68.89	66.76	68.75
4178	NYSE	PIPR	Thu, Aug 6, 2020	67.53	68.19	66.54	67.43
4177	NYSE	PIPR	Wed, Aug 5, 2020	66.23	68.42	66.00	68.06
4176	NYSE	PIPR	Tue, Aug 4, 2020	63.91	65.58	63.74	65.33
4175	NYSE	PIPR	Mon, Aug 3, 2020	62.45	64.36	62.00	64.25
4174	NYSE	PIPR	Fri, Jul 31, 2020	68.25	68.25	57.76	61.91
4173	NYSE	PIPR	Thu, Jul 30, 2020	63.25	65.85	63.25	65.61
4172	NYSE	PIPR	Wed, Jul 29, 2020	64.41	65.30	63.56	64.50
4171	NYSE	PIPR	Tue, Jul 28, 2020	63.14	64.40	63.14	64.14
4170	NYSE	PIPR	Mon, Jul 27, 2020	62.79	64.01	61.90	63.69
4169	NYSE	PIPR	Fri, Jul 24, 2020	63.15	63.43	62.92	63.04
4168	NYSE	PIPR	Thu, Jul 23, 2020	62.36	63.56	62.36	63.38
4167	NYSE	PIPR	Wed, Jul 22, 2020	62.61	63.50	62.19	62.66
4166	NYSE	PIPR	Tue, Jul 21, 2020	62.18	63.44	62.15	63.33
4165	NYSE	PIPR	Mon, Jul 20, 2020	60.90	61.75	60.65	61.42
4164	NYSE	PIPR	Fri, Jul 17, 2020	61.74	62.23	61.18	61.55
4163	NYSE	PIPR	Thu, Jul 16, 2020	62.11	62.66	61.45	61.84
4162	NYSE	PIPR	Wed, Jul 15, 2020	61.50	63.03	60.66	62.44
4161	NYSE	PIPR	Tue, Jul 14, 2020	59.14	60.05	58.79	59.67
4160	NYSE	PIPR	Mon, Jul 13, 2020	60.31	60.42	58.98	59.15
4159	NYSE	PIPR	Fri, Jul 10, 2020	56.51	59.38	56.47	59.28
4158	NYSE	PIPR	Thu, Jul 9, 2020	57.38	57.38	54.68	55.39
4157	NYSE	PIPR	Wed, Jul 8, 2020	56.14	57.89	56.09	57.55
4156	NYSE	PIPR	Tue, Jul 7, 2020	57.99	57.99	55.65	55.89
4155	NYSE	PIPR	Mon, Jul 6, 2020	59.30	59.84	58.40	58.63
4154	NYSE	PIPR	Thu, Jul 2, 2020	58.96	59.29	57.43	57.61
4153	NYSE	PIPR	Wed, Jul 1, 2020	59.08	59.97	57.30	57.48
4152	NYSE	PIPR	Tue, Jun 30, 2020	57.32	59.29	57.16	59.16
4151	NYSE	PIPR	Mon, Jun 29, 2020	55.58	58.15	55.14	57.80
4150	NYSE	PIPR	Fri, Jun 26, 2020	58.00	58.00	53.89	54.50
4149	NYSE	PIPR	Thu, Jun 25, 2020	56.92	59.20	56.92	58.86
4148	NYSE	PIPR	Wed, Jun 24, 2020	59.47	60.14	56.33	57.45
4147	NYSE	PIPR	Tue, Jun 23, 2020	61.05	62.15	59.91	60.37
4146	NYSE	PIPR	Mon, Jun 22, 2020	60.49	60.90	59.13	59.97
4145	NYSE	PIPR	Fri, Jun 19, 2020	62.09	62.35	60.19	61.04
4144	NYSE	PIPR	Thu, Jun 18, 2020	60.67	62.17	60.45	61.61
4143	NYSE	PIPR	Wed, Jun 17, 2020	62.73	62.73	60.20	61.68
4142	NYSE	PIPR	Tue, Jun 16, 2020	63.95	65.27	62.51	62.89
4141	NYSE	PIPR	Mon, Jun 15, 2020	61.31	61.88	59.73	61.16
4140	NYSE	PIPR	Fri, Jun 12, 2020	64.40	65.78	62.29	63.86
4139	NYSE	PIPR	Thu, Jun 11, 2020	62.58	64.61	60.60	61.51
4138	NYSE	PIPR	Wed, Jun 10, 2020	71.53	71.53	66.07	66.34
4137	NYSE	PIPR	Tue, Jun 9, 2020	69.38	72.80	69.22	71.93
4136	NYSE	PIPR	Mon, Jun 8, 2020	70.14	71.55	69.80	70.82
4135	NYSE	PIPR	Fri, Jun 5, 2020	70.50	71.29	68.27	68.68
4134	NYSE	PIPR	Thu, Jun 4, 2020	64.92	67.33	64.11	67.30
4133	NYSE	PIPR	Wed, Jun 3, 2020	65.01	66.71	65.00	65.51
4132	NYSE	PIPR	Tue, Jun 2, 2020	62.19	64.12	61.49	63.44
4131	NYSE	PIPR	Mon, Jun 1, 2020	60.17	61.78	60.16	61.47
4130	NYSE	PIPR	Fri, May 29, 2020	59.59	60.20	58.26	59.64
4129	NYSE	PIPR	Thu, May 28, 2020	64.10	64.10	59.81	60.78
4128	NYSE	PIPR	Wed, May 27, 2020	61.00	63.35	59.78	62.69
4127	NYSE	PIPR	Tue, May 26, 2020	58.67	60.35	57.71	59.10
4126	NYSE	PIPR	Fri, May 22, 2020	56.46	56.83	55.27	56.28
4125	NYSE	PIPR	Thu, May 21, 2020	56.48	57.04	55.68	56.10
4124	NYSE	PIPR	Wed, May 20, 2020	55.58	57.57	55.58	56.86
4123	NYSE	PIPR	Tue, May 19, 2020	55.65	55.82	54.15	54.36
4122	NYSE	PIPR	Mon, May 18, 2020	55.00	56.46	54.07	56.01
4121	NYSE	PIPR	Fri, May 15, 2020	51.57	52.37	50.53	52.18
4120	NYSE	PIPR	Thu, May 14, 2020	49.44	51.60	47.40	51.46
4119	NYSE	PIPR	Wed, May 13, 2020	50.34	51.43	49.45	50.53
4118	NYSE	PIPR	Tue, May 12, 2020	52.23	52.74	50.90	51.18
4117	NYSE	PIPR	Mon, May 11, 2020	50.57	52.31	49.40	51.78
4116	NYSE	PIPR	Fri, May 8, 2020	51.91	52.73	51.43	51.92
4115	NYSE	PIPR	Thu, May 7, 2020	50.50	51.67	49.94	50.51
4114	NYSE	PIPR	Wed, May 6, 2020	51.40	51.40	49.20	49.49
4113	NYSE	PIPR	Tue, May 5, 2020	52.55	54.31	50.85	51.17
4112	NYSE	PIPR	Mon, May 4, 2020	50.89	52.44	50.53	51.44
4111	NYSE	PIPR	Fri, May 1, 2020	53.34	53.51	51.31	52.47
4110	NYSE	PIPR	Thu, Apr 30, 2020	56.54	56.54	53.64	53.91
4109	NYSE	PIPR	Wed, Apr 29, 2020	55.66	59.93	55.63	58.11
4108	NYSE	PIPR	Tue, Apr 28, 2020	53.47	55.10	52.73	53.69
4107	NYSE	PIPR	Mon, Apr 27, 2020	48.69	52.19	48.69	51.67
4106	NYSE	PIPR	Fri, Apr 24, 2020	49.45	49.49	47.36	48.12
4105	NYSE	PIPR	Thu, Apr 23, 2020	50.98	52.54	49.08	49.30
4104	NYSE	PIPR	Wed, Apr 22, 2020	52.32	52.76	50.31	51.00
4103	NYSE	PIPR	Tue, Apr 21, 2020	50.57	51.53	49.60	51.11
4102	NYSE	PIPR	Mon, Apr 20, 2020	52.26	53.96	51.01	52.12
4101	NYSE	PIPR	Fri, Apr 17, 2020	51.50	53.67	51.43	53.67
4100	NYSE	PIPR	Thu, Apr 16, 2020	50.98	51.15	48.23	49.57
4099	NYSE	PIPR	Wed, Apr 15, 2020	50.75	51.59	49.37	50.55
4098	NYSE	PIPR	Tue, Apr 14, 2020	54.64	56.69	52.51	53.25
4097	NYSE	PIPR	Mon, Apr 13, 2020	54.76	54.76	52.52	53.25
4096	NYSE	PIPR	Thu, Apr 9, 2020	53.37	55.94	52.73	54.95
4095	NYSE	PIPR	Wed, Apr 8, 2020	53.12	53.17	50.36	52.06
4094	NYSE	PIPR	Tue, Apr 7, 2020	53.96	55.28	51.02	52.35
4093	NYSE	PIPR	Mon, Apr 6, 2020	50.56	52.22	49.09	52.22
4092	NYSE	PIPR	Fri, Apr 3, 2020	48.66	50.60	46.59	48.25
4091	NYSE	PIPR	Thu, Apr 2, 2020	47.22	49.96	46.50	49.71
4090	NYSE	PIPR	Wed, Apr 1, 2020	48.14	49.32	46.76	47.46
4089	NYSE	PIPR	Tue, Mar 31, 2020	49.94	51.48	48.55	50.57
4088	NYSE	PIPR	Mon, Mar 30, 2020	50.67	54.26	48.87	50.08
4087	NYSE	PIPR	Fri, Mar 27, 2020	46.63	55.28	45.87	50.09
4086	NYSE	PIPR	Thu, Mar 26, 2020	42.95	50.23	42.43	48.55
4085	NYSE	PIPR	Wed, Mar 25, 2020	40.45	45.08	39.88	41.91
4084	NYSE	PIPR	Tue, Mar 24, 2020	40.06	42.83	39.50	40.60
4083	NYSE	PIPR	Mon, Mar 23, 2020	37.46	39.69	35.46	37.68
4082	NYSE	PIPR	Fri, Mar 20, 2020	38.68	41.51	36.64	36.84
4081	NYSE	PIPR	Thu, Mar 19, 2020	33.97	39.48	31.95	38.29
4080	NYSE	PIPR	Wed, Mar 18, 2020	40.78	40.78	34.11	34.25
4079	NYSE	PIPR	Tue, Mar 17, 2020	42.39	42.39	38.87	41.82
4078	NYSE	PIPR	Mon, Mar 16, 2020	44.04	46.40	40.81	41.27
4077	NYSE	PIPR	Fri, Mar 13, 2020	48.01	49.47	45.12	49.47
4076	NYSE	PIPR	Thu, Mar 12, 2020	48.41	50.45	44.47	44.84
4075	NYSE	PIPR	Wed, Mar 11, 2020	54.97	56.00	52.47	53.40
4074	NYSE	PIPR	Tue, Mar 10, 2020	57.20	57.98	54.22	56.91
4073	NYSE	PIPR	Mon, Mar 9, 2020	55.50	58.00	54.65	54.91
4072	NYSE	PIPR	Fri, Mar 6, 2020	66.50	69.45	66.50	67.35
4071	NYSE	PIPR	Thu, Mar 5, 2020	71.28	71.62	68.39	69.17
4070	NYSE	PIPR	Wed, Mar 4, 2020	72.84	73.55	71.06	73.40
4069	NYSE	PIPR	Tue, Mar 3, 2020	74.78	74.80	70.67	71.57
4068	NYSE	PIPR	Mon, Mar 2, 2020	70.49	75.69	70.18	74.81
4067	NYSE	PIPR	Fri, Feb 28, 2020	69.64	70.90	68.85	70.08
4066	NYSE	PIPR	Thu, Feb 27, 2020	73.20	76.05	72.56	71.87
4065	NYSE	PIPR	Wed, Feb 26, 2020	76.59	77.05	74.75	74.89
4064	NYSE	PIPR	Tue, Feb 25, 2020	79.94	79.94	76.01	76.05
4063	NYSE	PIPR	Mon, Feb 24, 2020	79.31	79.98	78.61	79.65
4062	NYSE	PIPR	Fri, Feb 21, 2020	82.75	83.23	81.23	82.10
4061	NYSE	PIPR	Thu, Feb 20, 2020	84.67	85.09	82.97	83.06
4060	NYSE	PIPR	Wed, Feb 19, 2020	85.96	86.24	85.45	85.98
4059	NYSE	PIPR	Tue, Feb 18, 2020	86.42	86.42	85.05	85.77
4058	NYSE	PIPR	Fri, Feb 14, 2020	86.89	87.42	86.24	86.50
4057	NYSE	PIPR	Thu, Feb 13, 2020	86.02	87.45	86.02	86.79
4056	NYSE	PIPR	Wed, Feb 12, 2020	86.54	87.22	85.34	86.42
4055	NYSE	PIPR	Tue, Feb 11, 2020	86.46	87.07	85.45	85.91
4054	NYSE	PIPR	Mon, Feb 10, 2020	84.74	86.03	84.20	85.93
4053	NYSE	PIPR	Fri, Feb 7, 2020	85.13	85.79	84.71	85.14
4052	NYSE	PIPR	Thu, Feb 6, 2020	87.11	87.11	85.07	85.69
4051	NYSE	PIPR	Wed, Feb 5, 2020	86.50	87.24	85.38	86.71
4050	NYSE	PIPR	Tue, Feb 4, 2020	86.16	86.79	85.25	85.75
4049	NYSE	PIPR	Mon, Feb 3, 2020	83.27	86.22	82.28	84.78
4048	NYSE	PIPR	Fri, Jan 31, 2020	85.98	86.33	80.89	82.43
4047	NYSE	PIPR	Thu, Jan 30, 2020	82.28	85.49	82.28	85.19
4046	NYSE	PIPR	Wed, Jan 29, 2020	82.94	84.53	82.34	83.55
4045	NYSE	PIPR	Tue, Jan 28, 2020	81.04	83.19	80.33	83.01
4044	NYSE	PIPR	Mon, Jan 27, 2020	83.01	83.81	80.57	80.82
4043	NYSE	PIPR	Fri, Jan 24, 2020	85.01	85.17	83.47	84.49
4042	NYSE	PIPR	Thu, Jan 23, 2020	84.13	85.29	83.47	85.06
4041	NYSE	PIPR	Wed, Jan 22, 2020	84.72	85.92	84.52	84.54
4040	NYSE	PIPR	Tue, Jan 21, 2020	83.56	85.58	83.08	84.72
4039	NYSE	PIPR	Fri, Jan 17, 2020	83.71	83.98	82.43	83.85
4038	NYSE	PIPR	Thu, Jan 16, 2020	81.22	83.47	81.12	83.43
4037	NYSE	PIPR	Wed, Jan 15, 2020	81.65	82.18	80.57	80.69
4036	NYSE	PIPR	Tue, Jan 14, 2020	81.74	82.48	81.12	81.85
4035	NYSE	PIPR	Mon, Jan 13, 2020	79.57	81.83	79.52	81.68
4034	NYSE	PIPR	Fri, Jan 10, 2020	80.04	80.21	79.18	79.67
4033	NYSE	PIPR	Thu, Jan 9, 2020	79.61	80.40	79.59	79.75
4032	NYSE	PIPR	Wed, Jan 8, 2020	77.84	79.37	77.45	78.95
4031	NYSE	PIPR	Tue, Jan 7, 2020	78.03	79.32	77.38	78.00
4030	NYSE	PIPR	Mon, Jan 6, 2020	79.00	79.37	77.42	78.42
4029	NYSE	PIPR	Fri, Jan 3, 2020	79.75	79.85	78.68	79.62
4028	NYSE	PIPR	Thu, Jan 2, 2020	80.12	80.99	79.20	80.67
4027	NYSE	PIPR	Tue, Dec 31, 2019	79.60	80.47	79.51	79.94
4026	NYSE	PIPR	Mon, Dec 30, 2019	79.54	80.50	79.16	79.52
4025	NYSE	PIPR	Fri, Dec 27, 2019	79.92	80.00	79.25	79.44
4024	NYSE	PIPR	Thu, Dec 26, 2019	79.80	80.55	79.60	79.89
4023	NYSE	PIPR	Tue, Dec 24, 2019	79.97	80.29	79.70	80.03
4022	NYSE	PIPR	Mon, Dec 23, 2019	80.30	80.71	79.39	80.00
4021	NYSE	PIPR	Fri, Dec 20, 2019	80.91	81.41	79.90	80.33
4020	NYSE	PIPR	Thu, Dec 19, 2019	81.20	81.28	80.22	80.66
4019	NYSE	PIPR	Wed, Dec 18, 2019	81.70	82.18	80.80	81.16
4018	NYSE	PIPR	Tue, Dec 17, 2019	81.68	82.19	81.01	81.42
4017	NYSE	PIPR	Mon, Dec 16, 2019	82.45	82.55	80.91	81.29
4016	NYSE	PIPR	Fri, Dec 13, 2019	81.52	81.86	81.04	81.62
4015	NYSE	PIPR	Thu, Dec 12, 2019	80.38	81.71	80.36	81.52
4014	NYSE	PIPR	Wed, Dec 11, 2019	80.04	80.60	79.35	80.39
4013	NYSE	PIPR	Tue, Dec 10, 2019	80.59	81.00	79.86	80.21
4012	NYSE	PIPR	Mon, Dec 9, 2019	80.86	81.27	80.43	80.94
4011	NYSE	PIPR	Fri, Dec 6, 2019	81.49	81.75	80.60	80.92
4010	NYSE	PIPR	Thu, Dec 5, 2019	80.59	81.21	80.24	80.56
4009	NYSE	PIPR	Wed, Dec 4, 2019	80.20	81.22	79.85	80.11
4008	NYSE	PIPR	Tue, Dec 3, 2019	79.71	80.05	79.00	79.77
4007	NYSE	PIPR	Mon, Dec 2, 2019	81.04	81.19	80.44	80.76
4006	NYSE	PIPR	Fri, Nov 29, 2019	80.90	81.38	80.65	80.88
4005	NYSE	PIPR	Wed, Nov 27, 2019	81.20	81.61	80.80	81.23
4004	NYSE	PIPR	Tue, Nov 26, 2019	81.92	81.92	79.95	80.88
4003	NYSE	PIPR	Mon, Nov 25, 2019	79.80	82.25	79.42	82.14
4002	NYSE	PIPR	Fri, Nov 22, 2019	79.58	79.80	78.73	79.09
4001	NYSE	PIPR	Thu, Nov 21, 2019	79.13	80.27	78.71	79.40
4000	NYSE	PIPR	Wed, Nov 20, 2019	78.46	79.55	78.42	78.81
3999	NYSE	PIPR	Tue, Nov 19, 2019	78.82	79.02	77.39	78.90
3998	NYSE	PIPR	Mon, Nov 18, 2019	76.57	79.16	76.01	78.55
3997	NYSE	PIPR	Fri, Nov 15, 2019	76.16	76.34	74.51	76.25
3996	NYSE	PIPR	Thu, Nov 14, 2019	75.58	76.05	74.81	75.64
3995	NYSE	PIPR	Wed, Nov 13, 2019	77.67	77.94	75.96	76.13
3994	NYSE	PIPR	Tue, Nov 12, 2019	78.89	78.90	78.17	78.49
3993	NYSE	PIPR	Mon, Nov 11, 2019	78.75	79.26	78.30	78.79
3992	NYSE	PIPR	Fri, Nov 8, 2019	79.71	79.99	79.14	79.15
3991	NYSE	PIPR	Thu, Nov 7, 2019	80.54	81.32	79.56	79.92
3990	NYSE	PIPR	Wed, Nov 6, 2019	81.34	81.34	79.73	80.08
3989	NYSE	PIPR	Tue, Nov 5, 2019	81.34	81.74	80.44	81.09
3988	NYSE	PIPR	Mon, Nov 4, 2019	79.77	81.13	79.00	80.95
3987	NYSE	PIPR	Fri, Nov 1, 2019	79.00	79.26	77.43	78.56
3986	NYSE	PIPR	Thu, Oct 31, 2019	77.38	78.73	76.36	78.54
3985	NYSE	PIPR	Wed, Oct 30, 2019	76.73	77.96	76.51	77.09
3984	NYSE	PIPR	Tue, Oct 29, 2019	75.35	77.46	74.83	76.80
3983	NYSE	PIPR	Mon, Oct 28, 2019	74.63	75.78	74.63	75.60
3982	NYSE	PIPR	Fri, Oct 25, 2019	75.01	75.98	73.45	74.07
3981	NYSE	PIPR	Thu, Oct 24, 2019	74.38	76.04	73.33	75.25
3980	NYSE	PIPR	Wed, Oct 23, 2019	73.38	74.46	72.95	74.23
3979	NYSE	PIPR	Tue, Oct 22, 2019	73.67	74.38	73.33	73.52
3978	NYSE	PIPR	Mon, Oct 21, 2019	74.73	75.40	73.61	73.81
3977	NYSE	PIPR	Fri, Oct 18, 2019	73.40	74.09	72.71	74.00
3976	NYSE	PIPR	Thu, Oct 17, 2019	72.99	74.76	72.97	73.69
3975	NYSE	PIPR	Wed, Oct 16, 2019	72.96	73.45	72.14	72.33
3974	NYSE	PIPR	Tue, Oct 15, 2019	72.10	74.99	72.10	73.00
3973	NYSE	PIPR	Mon, Oct 14, 2019	71.48	71.96	70.81	71.90
3972	NYSE	PIPR	Fri, Oct 11, 2019	71.50	72.46	71.17	71.65
3971	NYSE	PIPR	Thu, Oct 10, 2019	70.90	71.44	70.08	70.22
3970	NYSE	PIPR	Wed, Oct 9, 2019	70.52	71.22	70.33	70.93
3969	NYSE	PIPR	Tue, Oct 8, 2019	69.85	71.24	69.29	70.18
3968	NYSE	PIPR	Mon, Oct 7, 2019	70.42	71.55	70.36	70.84
3967	NYSE	PIPR	Fri, Oct 4, 2019	70.06	71.53	69.65	70.83
3966	NYSE	PIPR	Thu, Oct 3, 2019	70.25	70.90	68.93	70.39
3965	NYSE	PIPR	Wed, Oct 2, 2019	71.81	71.94	70.46	70.70
3964	NYSE	PIPR	Tue, Oct 1, 2019	75.64	75.87	72.01	72.66
3963	NYSE	PIPR	Mon, Sep 30, 2019	75.16	76.28	74.86	75.48
3962	NYSE	PIPR	Fri, Sep 27, 2019	74.78	75.87	74.78	75.23
3961	NYSE	PIPR	Thu, Sep 26, 2019	75.27	75.60	73.91	74.47
3960	NYSE	PIPR	Wed, Sep 25, 2019	74.06	75.64	73.70	75.27
3959	NYSE	PIPR	Tue, Sep 24, 2019	76.74	77.69	73.77	74.00
3958	NYSE	PIPR	Mon, Sep 23, 2019	76.72	77.70	76.26	76.88
3957	NYSE	PIPR	Fri, Sep 20, 2019	77.09	77.66	76.68	77.39
3956	NYSE	PIPR	Thu, Sep 19, 2019	77.21	78.24	76.93	77.08
3955	NYSE	PIPR	Wed, Sep 18, 2019	77.41	77.89	76.77	77.31
3954	NYSE	PIPR	Tue, Sep 17, 2019	77.21	77.93	76.87	77.64
3953	NYSE	PIPR	Mon, Sep 16, 2019	77.48	78.18	76.88	77.84
3952	NYSE	PIPR	Fri, Sep 13, 2019	78.61	79.00	77.95	78.09
3951	NYSE	PIPR	Thu, Sep 12, 2019	78.02	79.31	76.89	77.91
3950	NYSE	PIPR	Wed, Sep 11, 2019	76.59	77.74	75.45	77.54
3949	NYSE	PIPR	Tue, Sep 10, 2019	74.88	76.72	74.51	76.19
3948	NYSE	PIPR	Mon, Sep 9, 2019	73.84	75.35	73.56	74.92
3947	NYSE	PIPR	Fri, Sep 6, 2019	73.50	74.49	72.83	73.21
3946	NYSE	PIPR	Thu, Sep 5, 2019	72.97	74.55	72.44	73.40
3945	NYSE	PIPR	Wed, Sep 4, 2019	72.42	72.42	71.33	71.74
3944	NYSE	PIPR	Tue, Sep 3, 2019	72.25	72.53	70.85	71.53
3943	NYSE	PIPR	Fri, Aug 30, 2019	73.26	73.37	72.45	72.76
3942	NYSE	PIPR	Thu, Aug 29, 2019	71.69	72.87	71.43	72.83
3941	NYSE	PIPR	Wed, Aug 28, 2019	70.03	71.59	69.92	71.13
3940	NYSE	PIPR	Tue, Aug 27, 2019	71.14	71.44	69.85	70.36
3939	NYSE	PIPR	Mon, Aug 26, 2019	70.86	71.22	70.41	70.69
3938	NYSE	PIPR	Fri, Aug 23, 2019	71.29	71.62	69.68	70.14
3937	NYSE	PIPR	Thu, Aug 22, 2019	72.10	72.52	71.18	71.61
3936	NYSE	PIPR	Wed, Aug 21, 2019	72.35	72.69	71.81	71.81
3935	NYSE	PIPR	Tue, Aug 20, 2019	72.20	72.60	71.02	71.66
3934	NYSE	PIPR	Mon, Aug 19, 2019	72.55	72.93	71.95	72.25
3933	NYSE	PIPR	Fri, Aug 16, 2019	70.78	72.02	70.78	71.69
3932	NYSE	PIPR	Thu, Aug 15, 2019	70.61	71.41	70.03	70.47
3931	NYSE	PIPR	Wed, Aug 14, 2019	70.95	71.59	70.26	70.76
3930	NYSE	PIPR	Tue, Aug 13, 2019	70.54	72.66	70.54	72.43
3929	NYSE	PIPR	Mon, Aug 12, 2019	72.08	72.88	70.62	70.95
3928	NYSE	PIPR	Fri, Aug 9, 2019	73.00	73.41	72.40	72.73
3927	NYSE	PIPR	Thu, Aug 8, 2019	73.09	73.96	72.97	73.52
3926	NYSE	PIPR	Wed, Aug 7, 2019	73.33	73.59	71.81	72.67
3925	NYSE	PIPR	Tue, Aug 6, 2019	73.71	74.74	73.09	74.42
3924	NYSE	PIPR	Mon, Aug 5, 2019	73.66	73.66	72.01	73.21
3923	NYSE	PIPR	Fri, Aug 2, 2019	75.12	75.48	73.73	75.05
3922	NYSE	PIPR	Thu, Aug 1, 2019	77.45	77.56	74.55	75.59
3921	NYSE	PIPR	Wed, Jul 31, 2019	77.65	78.96	76.64	77.30
3920	NYSE	PIPR	Tue, Jul 30, 2019	76.31	78.31	75.84	77.88
3919	NYSE	PIPR	Mon, Jul 29, 2019	78.29	78.31	76.72	76.81
3918	NYSE	PIPR	Fri, Jul 26, 2019	77.00	79.30	75.75	78.38
3917	NYSE	PIPR	Thu, Jul 25, 2019	77.59	77.90	75.36	75.78
3916	NYSE	PIPR	Wed, Jul 24, 2019	75.31	77.47	75.31	77.38
3915	NYSE	PIPR	Tue, Jul 23, 2019	75.21	76.34	75.00	75.84
3914	NYSE	PIPR	Mon, Jul 22, 2019	76.00	76.60	74.70	74.95
3913	NYSE	PIPR	Fri, Jul 19, 2019	76.44	77.23	76.08	76.14
3912	NYSE	PIPR	Thu, Jul 18, 2019	76.44	77.70	76.09	76.62
3911	NYSE	PIPR	Wed, Jul 17, 2019	76.98	77.49	76.22	76.61
3910	NYSE	PIPR	Tue, Jul 16, 2019	77.03	78.21	76.41	77.25
3909	NYSE	PIPR	Mon, Jul 15, 2019	77.16	77.63	76.52	76.83
3908	NYSE	PIPR	Fri, Jul 12, 2019	75.63	77.35	75.37	76.86
3907	NYSE	PIPR	Thu, Jul 11, 2019	74.18	75.73	73.02	75.24
3906	NYSE	PIPR	Wed, Jul 10, 2019	73.45	74.42	73.45	73.85
3905	NYSE	PIPR	Tue, Jul 9, 2019	74.50	75.59	71.51	73.26
3904	NYSE	PIPR	Mon, Jul 8, 2019	74.51	75.03	72.82	73.88
3903	NYSE	PIPR	Fri, Jul 5, 2019	74.73	75.46	74.50	75.02
3902	NYSE	PIPR	Wed, Jul 3, 2019	74.19	74.97	73.80	74.79
3901	NYSE	PIPR	Tue, Jul 2, 2019	74.64	74.64	73.35	73.90
3900	NYSE	PIPR	Mon, Jul 1, 2019	74.94	75.24	74.16	74.65
3899	NYSE	PIPR	Fri, Jun 28, 2019	73.54	74.29	73.49	74.27
3898	NYSE	PIPR	Thu, Jun 27, 2019	71.44	73.40	71.18	73.21
3897	NYSE	PIPR	Wed, Jun 26, 2019	72.20	72.79	71.11	71.44
3896	NYSE	PIPR	Tue, Jun 25, 2019	71.58	72.33	70.80	71.99
3895	NYSE	PIPR	Mon, Jun 24, 2019	72.57	72.97	71.04	71.41
3894	NYSE	PIPR	Fri, Jun 21, 2019	73.77	74.79	72.76	72.76
3893	NYSE	PIPR	Thu, Jun 20, 2019	74.38	74.41	72.90	74.14
3892	NYSE	PIPR	Wed, Jun 19, 2019	74.48	74.75	73.11	73.56
3891	NYSE	PIPR	Tue, Jun 18, 2019	72.93	74.93	72.93	74.07
3890	NYSE	PIPR	Mon, Jun 17, 2019	73.55	74.22	72.45	72.55
3889	NYSE	PIPR	Fri, Jun 14, 2019	73.96	74.02	72.73	73.43
3888	NYSE	PIPR	Thu, Jun 13, 2019	74.74	74.99	73.41	73.75
3887	NYSE	PIPR	Wed, Jun 12, 2019	74.42	74.87	73.38	74.39
3886	NYSE	PIPR	Tue, Jun 11, 2019	75.00	75.76	73.89	74.41
3885	NYSE	PIPR	Mon, Jun 10, 2019	73.47	75.26	73.13	74.28
3884	NYSE	PIPR	Fri, Jun 7, 2019	72.99	73.62	72.51	72.87
3883	NYSE	PIPR	Thu, Jun 6, 2019	72.81	72.89	71.56	72.62
3882	NYSE	PIPR	Wed, Jun 5, 2019	72.69	73.71	71.28	72.65
3881	NYSE	PIPR	Tue, Jun 4, 2019	71.98	72.91	71.10	72.39
3880	NYSE	PIPR	Mon, Jun 3, 2019	70.76	71.50	70.01	71.10
3879	NYSE	PIPR	Fri, May 31, 2019	71.33	71.96	70.34	70.82
3878	NYSE	PIPR	Thu, May 30, 2019	72.86	73.53	71.58	72.18
3877	NYSE	PIPR	Wed, May 29, 2019	72.96	74.03	71.78	72.60
3876	NYSE	PIPR	Tue, May 28, 2019	73.70	74.66	73.01	73.34
3875	NYSE	PIPR	Fri, May 24, 2019	73.76	74.49	73.02	73.84
3874	NYSE	PIPR	Thu, May 23, 2019	74.83	74.98	72.14	73.36
3873	NYSE	PIPR	Wed, May 22, 2019	76.60	76.90	75.75	75.87
3872	NYSE	PIPR	Tue, May 21, 2019	78.38	79.37	76.22	76.84
3871	NYSE	PIPR	Mon, May 20, 2019	77.82	78.80	77.28	77.88
3870	NYSE	PIPR	Fri, May 17, 2019	78.24	79.97	78.24	78.36
3869	NYSE	PIPR	Thu, May 16, 2019	77.84	79.47	77.48	79.11
3868	NYSE	PIPR	Wed, May 15, 2019	77.95	79.01	77.45	77.63
3867	NYSE	PIPR	Tue, May 14, 2019	78.18	79.99	77.70	78.91
3866	NYSE	PIPR	Mon, May 13, 2019	78.80	78.86	77.40	77.77
3865	NYSE	PIPR	Fri, May 10, 2019	79.45	80.35	78.31	80.24
3864	NYSE	PIPR	Thu, May 9, 2019	78.68	79.59	78.16	79.58
3863	NYSE	PIPR	Wed, May 8, 2019	80.93	80.93	79.35	79.46
3862	NYSE	PIPR	Tue, May 7, 2019	82.05	82.43	80.29	80.79
3861	NYSE	PIPR	Mon, May 6, 2019	80.56	82.52	80.39	82.30
3860	NYSE	PIPR	Fri, May 3, 2019	80.44	81.59	80.09	81.44
3859	NYSE	PIPR	Thu, May 2, 2019	81.30	81.50	79.50	80.31
3858	NYSE	PIPR	Wed, May 1, 2019	80.85	81.94	80.44	81.03
3857	NYSE	PIPR	Tue, Apr 30, 2019	80.53	81.22	79.66	80.60
3856	NYSE	PIPR	Mon, Apr 29, 2019	80.00	82.00	78.94	80.68
3855	NYSE	PIPR	Fri, Apr 26, 2019	79.86	80.35	76.14	80.12
3854	NYSE	PIPR	Thu, Apr 25, 2019	77.78	78.36	75.98	78.12
3853	NYSE	PIPR	Wed, Apr 24, 2019	77.36	78.38	77.19	77.50
3852	NYSE	PIPR	Tue, Apr 23, 2019	76.52	77.78	76.22	77.58
3851	NYSE	PIPR	Mon, Apr 22, 2019	75.76	76.61	75.34	76.45
3850	NYSE	PIPR	Thu, Apr 18, 2019	77.00	77.00	75.93	76.02
3849	NYSE	PIPR	Wed, Apr 17, 2019	77.54	77.86	75.79	76.63
3848	NYSE	PIPR	Tue, Apr 16, 2019	75.34	77.31	75.34	77.22
3847	NYSE	PIPR	Mon, Apr 15, 2019	75.00	75.49	74.64	75.18
3846	NYSE	PIPR	Fri, Apr 12, 2019	75.11	75.62	73.99	74.94
3845	NYSE	PIPR	Thu, Apr 11, 2019	73.89	74.55	73.76	74.43
3844	NYSE	PIPR	Wed, Apr 10, 2019	73.45	73.98	72.87	73.70
3843	NYSE	PIPR	Tue, Apr 9, 2019	73.65	74.42	73.24	73.39
3842	NYSE	PIPR	Mon, Apr 8, 2019	74.12	74.44	73.07	74.40
3841	NYSE	PIPR	Fri, Apr 5, 2019	74.36	74.74	73.91	74.44
3840	NYSE	PIPR	Thu, Apr 4, 2019	73.22	74.50	73.22	74.06
3839	NYSE	PIPR	Wed, Apr 3, 2019	74.34	74.35	72.32	73.12
3838	NYSE	PIPR	Tue, Apr 2, 2019	74.49	74.49	73.32	73.65
3837	NYSE	PIPR	Mon, Apr 1, 2019	73.82	74.49	73.50	74.42
3836	NYSE	PIPR	Fri, Mar 29, 2019	74.05	74.18	72.74	72.83
3835	NYSE	PIPR	Thu, Mar 28, 2019	72.87	73.84	72.39	73.51
3834	NYSE	PIPR	Wed, Mar 27, 2019	72.69	73.75	71.75	73.05
3833	NYSE	PIPR	Tue, Mar 26, 2019	71.57	72.70	71.50	72.46
3832	NYSE	PIPR	Mon, Mar 25, 2019	70.59	71.39	70.27	71.05
3831	NYSE	PIPR	Fri, Mar 22, 2019	73.09	73.09	69.82	70.54
3830	NYSE	PIPR	Thu, Mar 21, 2019	72.43	74.80	72.37	73.79
3829	NYSE	PIPR	Wed, Mar 20, 2019	73.25	74.17	72.41	72.63
3828	NYSE	PIPR	Tue, Mar 19, 2019	74.99	75.00	72.74	73.03
3827	NYSE	PIPR	Mon, Mar 18, 2019	73.00	74.68	72.83	74.49
3826	NYSE	PIPR	Fri, Mar 15, 2019	72.74	73.26	72.08	72.63
3825	NYSE	PIPR	Thu, Mar 14, 2019	72.15	72.95	71.28	72.68
3824	NYSE	PIPR	Wed, Mar 13, 2019	71.50	72.24	71.07	72.00
3823	NYSE	PIPR	Tue, Mar 12, 2019	70.26	71.51	69.57	71.06
3822	NYSE	PIPR	Mon, Mar 11, 2019	68.61	70.53	68.07	70.23
3821	NYSE	PIPR	Fri, Mar 8, 2019	67.91	68.37	67.23	68.37
3820	NYSE	PIPR	Thu, Mar 7, 2019	68.96	68.96	67.83	68.41
3819	NYSE	PIPR	Wed, Mar 6, 2019	70.42	70.44	68.49	69.08
3818	NYSE	PIPR	Tue, Mar 5, 2019	71.70	71.70	70.33	70.42
3817	NYSE	PIPR	Mon, Mar 4, 2019	71.74	73.50	71.54	71.65
3816	NYSE	PIPR	Fri, Mar 1, 2019	70.51	71.99	69.78	71.78
3815	NYSE	PIPR	Thu, Feb 28, 2019	68.81	70.29	68.05	69.96
3814	NYSE	PIPR	Wed, Feb 27, 2019	68.07	68.78	67.78	68.77
3813	NYSE	PIPR	Tue, Feb 26, 2019	69.56	71.33	68.18	68.26
3812	NYSE	PIPR	Mon, Feb 25, 2019	71.96	72.56	69.30	69.59
3811	NYSE	PIPR	Fri, Feb 22, 2019	70.59	71.27	70.23	71.21
3810	NYSE	PIPR	Thu, Feb 21, 2019	72.89	72.89	71.26	70.60
3809	NYSE	PIPR	Wed, Feb 20, 2019	74.00	74.35	73.10	73.78
3808	NYSE	PIPR	Tue, Feb 19, 2019	73.95	75.21	73.59	74.19
3807	NYSE	PIPR	Fri, Feb 15, 2019	73.79	74.91	73.35	74.40
3806	NYSE	PIPR	Thu, Feb 14, 2019	73.68	73.92	72.82	73.29
3805	NYSE	PIPR	Wed, Feb 13, 2019	74.66	74.95	74.00	74.02
3804	NYSE	PIPR	Tue, Feb 12, 2019	74.00	74.82	73.48	74.74
3803	NYSE	PIPR	Mon, Feb 11, 2019	72.47	73.60	72.47	73.49
3802	NYSE	PIPR	Fri, Feb 8, 2019	72.03	73.89	71.62	72.47
3801	NYSE	PIPR	Thu, Feb 7, 2019	73.04	73.04	71.78	72.27
3800	NYSE	PIPR	Wed, Feb 6, 2019	73.33	73.33	72.11	73.04
3799	NYSE	PIPR	Tue, Feb 5, 2019	72.60	73.72	72.50	73.08
3798	NYSE	PIPR	Mon, Feb 4, 2019	70.64	72.41	68.54	72.26
3797	NYSE	PIPR	Fri, Feb 1, 2019	71.44	71.44	68.07	70.31
3796	NYSE	PIPR	Thu, Jan 31, 2019	67.99	69.03	67.78	69.03
3795	NYSE	PIPR	Wed, Jan 30, 2019	68.07	69.40	67.49	68.53
3794	NYSE	PIPR	Tue, Jan 29, 2019	68.67	68.67	67.38	67.75
3793	NYSE	PIPR	Mon, Jan 28, 2019	67.74	68.82	67.29	68.56
3792	NYSE	PIPR	Fri, Jan 25, 2019	69.69	71.31	67.93	69.12
3791	NYSE	PIPR	Thu, Jan 24, 2019	68.80	69.86	68.79	69.07
3790	NYSE	PIPR	Wed, Jan 23, 2019	70.36	70.78	68.66	69.26
3789	NYSE	PIPR	Tue, Jan 22, 2019	71.30	71.33	69.47	70.00
3788	NYSE	PIPR	Fri, Jan 18, 2019	71.33	73.08	70.92	71.91
3787	NYSE	PIPR	Thu, Jan 17, 2019	70.15	71.31	69.90	70.96
3786	NYSE	PIPR	Wed, Jan 16, 2019	69.65	70.38	69.58	70.37
3785	NYSE	PIPR	Tue, Jan 15, 2019	69.10	69.15	67.93	69.15
3784	NYSE	PIPR	Mon, Jan 14, 2019	69.45	71.33	68.90	69.11
3783	NYSE	PIPR	Fri, Jan 11, 2019	69.93	70.77	69.90	70.07
3782	NYSE	PIPR	Thu, Jan 10, 2019	68.92	70.50	68.89	70.27
3781	NYSE	PIPR	Wed, Jan 9, 2019	69.02	69.80	68.03	69.58
3780	NYSE	PIPR	Tue, Jan 8, 2019	69.46	69.46	68.01	68.57
3779	NYSE	PIPR	Mon, Jan 7, 2019	68.11	69.42	67.28	68.66
3778	NYSE	PIPR	Fri, Jan 4, 2019	66.55	68.73	66.24	68.34
3777	NYSE	PIPR	Thu, Jan 3, 2019	66.61	66.73	65.39	65.50
3776	NYSE	PIPR	Wed, Jan 2, 2019	64.73	66.98	64.66	66.83
3775	NYSE	PIPR	Mon, Dec 31, 2018	66.02	66.66	64.78	65.84
3774	NYSE	PIPR	Fri, Dec 28, 2018	66.35	66.88	64.88	65.85
3773	NYSE	PIPR	Thu, Dec 27, 2018	63.76	66.09	63.76	66.03
3772	NYSE	PIPR	Wed, Dec 26, 2018	62.84	65.64	62.31	65.39
3771	NYSE	PIPR	Mon, Dec 24, 2018	61.35	64.18	61.35	62.36
3770	NYSE	PIPR	Fri, Dec 21, 2018	62.29	63.49	61.54	61.91
3769	NYSE	PIPR	Thu, Dec 20, 2018	61.97	63.26	61.47	62.25
3768	NYSE	PIPR	Wed, Dec 19, 2018	64.87	65.57	62.45	62.71
3767	NYSE	PIPR	Tue, Dec 18, 2018	65.36	66.29	64.61	64.74
3766	NYSE	PIPR	Mon, Dec 17, 2018	66.15	66.49	64.45	64.65
3765	NYSE	PIPR	Fri, Dec 14, 2018	67.65	68.37	66.42	66.64
3764	NYSE	PIPR	Thu, Dec 13, 2018	68.78	69.32	67.18	68.26
3763	NYSE	PIPR	Wed, Dec 12, 2018	68.27	69.66	67.14	68.65
3762	NYSE	PIPR	Tue, Dec 11, 2018	66.35	67.29	65.77	66.99
3761	NYSE	PIPR	Mon, Dec 10, 2018	64.80	65.40	63.88	65.08
3760	NYSE	PIPR	Fri, Dec 7, 2018	65.53	67.11	64.52	65.19
3759	NYSE	PIPR	Thu, Dec 6, 2018	65.10	65.90	64.13	65.55
3758	NYSE	PIPR	Tue, Dec 4, 2018	70.03	70.06	65.88	66.15
3757	NYSE	PIPR	Mon, Dec 3, 2018	72.31	72.31	70.23	70.33
3756	NYSE	PIPR	Fri, Nov 30, 2018	70.31	71.57	69.88	71.37
3755	NYSE	PIPR	Thu, Nov 29, 2018	71.63	72.13	70.56	70.56
3754	NYSE	PIPR	Wed, Nov 28, 2018	70.82	72.32	69.62	72.13
3753	NYSE	PIPR	Tue, Nov 27, 2018	70.29	70.88	70.00	70.41
3752	NYSE	PIPR	Mon, Nov 26, 2018	70.39	72.31	70.36	70.56
3751	NYSE	PIPR	Fri, Nov 23, 2018	69.59	71.11	69.59	70.30
3750	NYSE	PIPR	Wed, Nov 21, 2018	69.35	70.79	67.33	70.21
3749	NYSE	PIPR	Tue, Nov 20, 2018	69.21	70.13	68.37	68.72
3748	NYSE	PIPR	Mon, Nov 19, 2018	71.31	71.85	69.74	70.13
3747	NYSE	PIPR	Fri, Nov 16, 2018	70.22	72.03	69.82	71.53
3746	NYSE	PIPR	Thu, Nov 15, 2018	68.38	70.74	68.38	70.53
3745	NYSE	PIPR	Wed, Nov 14, 2018	70.94	71.56	69.03	69.38
3744	NYSE	PIPR	Tue, Nov 13, 2018	71.54	72.18	69.99	70.63
3743	NYSE	PIPR	Mon, Nov 12, 2018	72.43	73.01	70.74	71.20
3742	NYSE	PIPR	Fri, Nov 9, 2018	72.94	73.55	72.02	72.62
3741	NYSE	PIPR	Thu, Nov 8, 2018	73.46	76.01	73.46	74.78
3740	NYSE	PIPR	Wed, Nov 7, 2018	72.52	74.35	71.83	73.91
3739	NYSE	PIPR	Tue, Nov 6, 2018	70.14	72.59	69.83	72.45
3738	NYSE	PIPR	Mon, Nov 5, 2018	70.41	70.75	69.53	70.32
3737	NYSE	PIPR	Fri, Nov 2, 2018	70.26	71.13	69.43	70.35
3736	NYSE	PIPR	Thu, Nov 1, 2018	69.82	70.91	69.32	69.86
3735	NYSE	PIPR	Wed, Oct 31, 2018	70.64	71.52	69.25	69.38
3734	NYSE	PIPR	Tue, Oct 30, 2018	70.08	70.45	68.93	70.04
3733	NYSE	PIPR	Mon, Oct 29, 2018	69.99	70.63	69.02	69.88
3732	NYSE	PIPR	Fri, Oct 26, 2018	73.43	73.43	67.20	68.67
3731	NYSE	PIPR	Thu, Oct 25, 2018	67.45	69.40	66.12	68.57
3730	NYSE	PIPR	Wed, Oct 24, 2018	69.80	70.01	66.97	66.99
3729	NYSE	PIPR	Tue, Oct 23, 2018	70.54	71.31	68.98	70.03
3728	NYSE	PIPR	Mon, Oct 22, 2018	72.60	73.70	71.56	71.81
3727	NYSE	PIPR	Fri, Oct 19, 2018	71.92	73.22	71.75	72.37
3726	NYSE	PIPR	Thu, Oct 18, 2018	73.41	73.87	71.81	72.22
3725	NYSE	PIPR	Wed, Oct 17, 2018	73.02	73.73	71.92	73.58
3724	NYSE	PIPR	Tue, Oct 16, 2018	71.24	73.10	70.83	72.92
3723	NYSE	PIPR	Mon, Oct 15, 2018	69.83	71.23	68.69	70.48
3722	NYSE	PIPR	Fri, Oct 12, 2018	70.80	71.01	68.33	69.67
3721	NYSE	PIPR	Thu, Oct 11, 2018	71.35	72.44	69.54	69.58
3720	NYSE	PIPR	Wed, Oct 10, 2018	75.37	75.63	71.93	71.98
3719	NYSE	PIPR	Tue, Oct 9, 2018	75.41	75.72	74.78	75.01
3718	NYSE	PIPR	Mon, Oct 8, 2018	75.46	75.82	74.76	75.41
3717	NYSE	PIPR	Fri, Oct 5, 2018	76.87	76.88	75.59	75.89
3716	NYSE	PIPR	Thu, Oct 4, 2018	76.33	77.19	76.00	76.55
3715	NYSE	PIPR	Wed, Oct 3, 2018	75.55	76.62	75.38	76.12
3714	NYSE	PIPR	Tue, Oct 2, 2018	75.45	76.16	74.69	75.05
3713	NYSE	PIPR	Mon, Oct 1, 2018	76.73	78.11	75.41	75.68
3712	NYSE	PIPR	Fri, Sep 28, 2018	74.70	76.45	74.05	76.35
3711	NYSE	PIPR	Thu, Sep 27, 2018	75.85	75.90	74.80	74.85
3710	NYSE	PIPR	Wed, Sep 26, 2018	76.90	76.90	75.50	75.60
3709	NYSE	PIPR	Tue, Sep 25, 2018	77.35	77.35	76.25	76.65
3708	NYSE	PIPR	Mon, Sep 24, 2018	79.00	79.25	76.90	77.00
3707	NYSE	PIPR	Fri, Sep 21, 2018	79.50	79.85	78.35	79.10
3706	NYSE	PIPR	Thu, Sep 20, 2018	77.40	79.25	77.40	79.20
3705	NYSE	PIPR	Wed, Sep 19, 2018	76.25	77.80	76.25	77.00
3704	NYSE	PIPR	Tue, Sep 18, 2018	76.45	76.70	75.80	76.35
3703	NYSE	PIPR	Mon, Sep 17, 2018	76.85	78.05	75.60	76.25
3702	NYSE	PIPR	Fri, Sep 14, 2018	75.20	77.40	75.10	77.00
3701	NYSE	PIPR	Thu, Sep 13, 2018	73.50	75.55	73.50	75.20
3700	NYSE	PIPR	Wed, Sep 12, 2018	75.00	75.10	73.05	73.10
3699	NYSE	PIPR	Tue, Sep 11, 2018	73.25	75.75	73.25	75.25
3698	NYSE	PIPR	Mon, Sep 10, 2018	74.70	74.85	74.05	74.40
3697	NYSE	PIPR	Fri, Sep 7, 2018	74.95	75.05	74.05	74.25
3696	NYSE	PIPR	Thu, Sep 6, 2018	75.95	76.10	74.95	75.15
3695	NYSE	PIPR	Wed, Sep 5, 2018	75.45	76.10	74.90	76.00
3694	NYSE	PIPR	Tue, Sep 4, 2018	77.00	77.25	75.00	75.50
3693	NYSE	PIPR	Fri, Aug 31, 2018	77.85	77.85	76.65	77.00
3692	NYSE	PIPR	Thu, Aug 30, 2018	78.05	79.10	77.58	77.85
3691	NYSE	PIPR	Wed, Aug 29, 2018	78.40	78.65	77.80	78.10
3690	NYSE	PIPR	Tue, Aug 28, 2018	78.25	78.70	77.90	78.35
3689	NYSE	PIPR	Mon, Aug 27, 2018	78.20	79.35	77.95	78.15
3688	NYSE	PIPR	Fri, Aug 24, 2018	78.40	78.60	77.90	78.00
3687	NYSE	PIPR	Thu, Aug 23, 2018	77.90	78.40	77.55	78.05
3686	NYSE	PIPR	Wed, Aug 22, 2018	79.90	80.70	77.85	77.92
3685	NYSE	PIPR	Tue, Aug 21, 2018	78.45	80.60	78.30	79.90
3684	NYSE	PIPR	Mon, Aug 20, 2018	77.90	79.00	77.90	78.40
3683	NYSE	PIPR	Fri, Aug 17, 2018	76.75	78.30	76.70	77.75
3682	NYSE	PIPR	Thu, Aug 16, 2018	76.45	77.20	76.30	77.15
3681	NYSE	PIPR	Wed, Aug 15, 2018	76.95	77.65	75.85	76.05
3680	NYSE	PIPR	Tue, Aug 14, 2018	76.45	78.35	76.43	77.35
3679	NYSE	PIPR	Mon, Aug 13, 2018	76.95	77.45	76.10	76.15
3678	NYSE	PIPR	Fri, Aug 10, 2018	75.95	77.05	75.00	76.90
3677	NYSE	PIPR	Thu, Aug 9, 2018	76.95	77.10	76.15	76.45
3676	NYSE	PIPR	Wed, Aug 8, 2018	77.00	77.15	75.85	76.85
3675	NYSE	PIPR	Tue, Aug 7, 2018	77.05	78.95	76.80	76.90
3674	NYSE	PIPR	Mon, Aug 6, 2018	75.95	77.30	75.45	76.80
3673	NYSE	PIPR	Fri, Aug 3, 2018	77.35	77.60	75.30	75.95
3672	NYSE	PIPR	Thu, Aug 2, 2018	76.80	78.10	76.80	77.50
3671	NYSE	PIPR	Wed, Aug 1, 2018	77.30	78.10	76.55	77.45
3670	NYSE	PIPR	Tue, Jul 31, 2018	77.50	78.25	76.70	77.35
3669	NYSE	PIPR	Mon, Jul 30, 2018	76.85	78.05	76.20	77.10
3668	NYSE	PIPR	Fri, Jul 27, 2018	74.15	77.90	72.60	77.15
3667	NYSE	PIPR	Thu, Jul 26, 2018	76.45	77.55	75.10	76.05
3666	NYSE	PIPR	Wed, Jul 25, 2018	77.00	77.65	75.90	76.55
3665	NYSE	PIPR	Tue, Jul 24, 2018	77.40	78.05	76.90	77.15
3664	NYSE	PIPR	Mon, Jul 23, 2018	76.10	77.75	76.05	76.95
3663	NYSE	PIPR	Fri, Jul 20, 2018	76.15	76.65	75.75	76.30
3662	NYSE	PIPR	Thu, Jul 19, 2018	76.65	76.68	75.70	76.30
3661	NYSE	PIPR	Wed, Jul 18, 2018	75.55	77.35	75.50	76.90
3660	NYSE	PIPR	Tue, Jul 17, 2018	75.35	76.10	75.35	75.55
3659	NYSE	PIPR	Mon, Jul 16, 2018	75.60	76.30	75.35	75.70
3658	NYSE	PIPR	Fri, Jul 13, 2018	75.70	76.45	75.40	75.85
3657	NYSE	PIPR	Thu, Jul 12, 2018	77.50	77.50	75.60	76.15
3656	NYSE	PIPR	Wed, Jul 11, 2018	77.75	78.25	76.90	77.40
3655	NYSE	PIPR	Tue, Jul 10, 2018	79.50	79.55	78.10	78.10
3654	NYSE	PIPR	Mon, Jul 9, 2018	77.65	79.35	77.65	79.20
3653	NYSE	PIPR	Fri, Jul 6, 2018	76.35	77.45	76.30	77.15
3652	NYSE	PIPR	Thu, Jul 5, 2018	77.05	77.40	76.15	76.35
3651	NYSE	PIPR	Tue, Jul 3, 2018	77.38	78.05	76.25	76.40
3650	NYSE	PIPR	Mon, Jul 2, 2018	76.40	77.80	76.40	77.45
3649	NYSE	PIPR	Fri, Jun 29, 2018	76.95	77.60	76.80	76.85
3648	NYSE	PIPR	Thu, Jun 28, 2018	75.95	77.45	75.55	76.55
3647	NYSE	PIPR	Wed, Jun 27, 2018	78.10	78.10	75.80	75.85
3646	NYSE	PIPR	Tue, Jun 26, 2018	77.80	78.40	76.90	77.75
3645	NYSE	PIPR	Mon, Jun 25, 2018	79.55	79.55	76.85	77.60
3644	NYSE	PIPR	Fri, Jun 22, 2018	80.30	81.05	79.20	79.95
3643	NYSE	PIPR	Thu, Jun 21, 2018	81.15	81.85	79.40	79.60
3642	NYSE	PIPR	Wed, Jun 20, 2018	80.80	81.85	80.50	81.25
3641	NYSE	PIPR	Tue, Jun 19, 2018	80.00	80.90	79.65	80.45
3640	NYSE	PIPR	Mon, Jun 18, 2018	79.95	81.00	79.50	80.90
3639	NYSE	PIPR	Fri, Jun 15, 2018	80.45	81.30	80.00	80.10
3638	NYSE	PIPR	Thu, Jun 14, 2018	80.70	81.15	80.03	81.00
3637	NYSE	PIPR	Wed, Jun 13, 2018	80.05	80.75	79.95	80.15
3636	NYSE	PIPR	Tue, Jun 12, 2018	81.00	81.10	79.95	80.10
3635	NYSE	PIPR	Mon, Jun 11, 2018	79.80	81.25	79.50	80.70
3634	NYSE	PIPR	Fri, Jun 8, 2018	79.50	80.70	79.45	79.70
3633	NYSE	PIPR	Thu, Jun 7, 2018	78.65	80.15	78.08	79.80
3632	NYSE	PIPR	Wed, Jun 6, 2018	77.85	78.35	77.50	78.20
3631	NYSE	PIPR	Tue, Jun 5, 2018	75.55	77.85	75.50	77.65
3630	NYSE	PIPR	Mon, Jun 4, 2018	75.35	76.40	74.75	75.95
3629	NYSE	PIPR	Fri, Jun 1, 2018	75.65	76.05	74.60	74.85
3628	NYSE	PIPR	Thu, May 31, 2018	75.55	75.95	74.70	74.80
3627	NYSE	PIPR	Wed, May 30, 2018	75.25	76.10	74.90	75.80
3626	NYSE	PIPR	Tue, May 29, 2018	73.65	75.25	73.63	74.40
3625	NYSE	PIPR	Fri, May 25, 2018	74.95	75.55	74.20	74.55
3624	NYSE	PIPR	Thu, May 24, 2018	76.25	76.25	74.40	75.20
3623	NYSE	PIPR	Wed, May 23, 2018	76.55	77.10	76.25	76.43
3622	NYSE	PIPR	Tue, May 22, 2018	77.25	78.00	77.10	77.10
3621	NYSE	PIPR	Mon, May 21, 2018	77.45	77.80	77.10	77.25
3620	NYSE	PIPR	Fri, May 18, 2018	77.20	77.40	76.65	77.05
3619	NYSE	PIPR	Thu, May 17, 2018	76.10	77.60	76.10	77.25
3618	NYSE	PIPR	Wed, May 16, 2018	77.00	77.00	75.75	76.10
3617	NYSE	PIPR	Tue, May 15, 2018	75.45	77.00	75.20	76.85
3616	NYSE	PIPR	Mon, May 14, 2018	75.65	76.05	75.10	75.80
3615	NYSE	PIPR	Fri, May 11, 2018	74.90	76.30	74.75	75.50
3614	NYSE	PIPR	Thu, May 10, 2018	74.55	75.85	74.55	75.50
3613	NYSE	PIPR	Wed, May 9, 2018	73.80	75.24	73.70	74.40
3612	NYSE	PIPR	Tue, May 8, 2018	72.95	74.15	72.95	73.60
3611	NYSE	PIPR	Mon, May 7, 2018	72.05	73.15	71.75	73.00
3610	NYSE	PIPR	Fri, May 4, 2018	70.15	72.25	70.15	72.15
3609	NYSE	PIPR	Thu, May 3, 2018	70.05	70.90	69.75	70.75
3608	NYSE	PIPR	Wed, May 2, 2018	69.45	70.65	68.50	70.55
3607	NYSE	PIPR	Tue, May 1, 2018	69.20	70.15	67.75	69.80
3606	NYSE	PIPR	Mon, Apr 30, 2018	72.80	72.80	69.45	70.05
3605	NYSE	PIPR	Fri, Apr 27, 2018	79.40	81.35	75.40	75.45
3604	NYSE	PIPR	Thu, Apr 26, 2018	82.80	84.80	82.48	84.40
3603	NYSE	PIPR	Wed, Apr 25, 2018	82.70	83.40	81.70	82.45
3602	NYSE	PIPR	Tue, Apr 24, 2018	83.60	83.90	82.15	82.65
3601	NYSE	PIPR	Mon, Apr 23, 2018	84.45	85.00	83.00	83.35
3600	NYSE	PIPR	Fri, Apr 20, 2018	85.25	85.25	83.10	83.55
3599	NYSE	PIPR	Thu, Apr 19, 2018	84.00	85.80	83.70	85.35
3598	NYSE	PIPR	Wed, Apr 18, 2018	83.85	84.50	83.50	83.70
3597	NYSE	PIPR	Tue, Apr 17, 2018	83.25	84.05	82.75	83.80
3596	NYSE	PIPR	Mon, Apr 16, 2018	81.80	82.75	81.45	82.45
3595	NYSE	PIPR	Fri, Apr 13, 2018	82.55	82.55	80.55	80.80
3594	NYSE	PIPR	Thu, Apr 12, 2018	81.75	82.55	81.15	81.85
3593	NYSE	PIPR	Wed, Apr 11, 2018	79.85	81.35	79.85	80.90
3592	NYSE	PIPR	Tue, Apr 10, 2018	80.85	81.10	78.78	80.45
3591	NYSE	PIPR	Mon, Apr 9, 2018	79.35	80.50	78.40	79.55
3590	NYSE	PIPR	Fri, Apr 6, 2018	83.55	84.05	78.55	78.95
3589	NYSE	PIPR	Thu, Apr 5, 2018	83.45	85.30	82.15	85.10
3588	NYSE	PIPR	Wed, Apr 4, 2018	80.75	83.40	80.75	82.65
3587	NYSE	PIPR	Tue, Apr 3, 2018	82.20	82.90	81.30	82.30
3586	NYSE	PIPR	Mon, Apr 2, 2018	82.95	83.70	80.95	81.69
3585	NYSE	PIPR	Thu, Mar 29, 2018	81.40	83.20	81.25	83.05
3584	NYSE	PIPR	Wed, Mar 28, 2018	80.85	81.55	79.95	80.55
3583	NYSE	PIPR	Tue, Mar 27, 2018	84.40	85.25	80.65	81.10
3582	NYSE	PIPR	Mon, Mar 26, 2018	81.65	84.10	81.50	83.85
3581	NYSE	PIPR	Fri, Mar 23, 2018	84.65	84.78	79.85	80.20
3580	NYSE	PIPR	Thu, Mar 22, 2018	84.90	86.25	84.01	84.90
3579	NYSE	PIPR	Wed, Mar 21, 2018	85.50	86.40	84.75	86.00
3578	NYSE	PIPR	Tue, Mar 20, 2018	85.30	86.50	84.88	85.60
3577	NYSE	PIPR	Mon, Mar 19, 2018	87.45	87.60	84.00	85.30
3576	NYSE	PIPR	Fri, Mar 16, 2018	86.55	87.85	86.10	87.50
3575	NYSE	PIPR	Thu, Mar 15, 2018	88.20	88.50	86.05	86.25
3574	NYSE	PIPR	Wed, Mar 14, 2018	88.00	88.45	87.15	87.90
3573	NYSE	PIPR	Tue, Mar 13, 2018	88.20	89.88	87.60	87.85
3572	NYSE	PIPR	Mon, Mar 12, 2018	89.25	89.75	86.85	88.10
3571	NYSE	PIPR	Fri, Mar 9, 2018	86.50	89.05	86.40	88.85
3570	NYSE	PIPR	Thu, Mar 8, 2018	86.75	87.00	85.20	86.00
3569	NYSE	PIPR	Wed, Mar 7, 2018	86.95	88.10	86.10	86.65
3568	NYSE	PIPR	Tue, Mar 6, 2018	87.45	89.25	86.75	87.90
3567	NYSE	PIPR	Mon, Mar 5, 2018	85.15	88.00	84.90	87.00
3566	NYSE	PIPR	Fri, Mar 2, 2018	84.10	85.90	82.95	85.70
3565	NYSE	PIPR	Thu, Mar 1, 2018	83.30	85.55	82.80	85.00
3564	NYSE	PIPR	Wed, Feb 28, 2018	86.70	86.70	83.40	83.50
3563	NYSE	PIPR	Tue, Feb 27, 2018	88.35	89.10	86.60	86.60
3562	NYSE	PIPR	Mon, Feb 26, 2018	86.35	89.85	86.35	88.50
3561	NYSE	PIPR	Fri, Feb 23, 2018	85.90	87.25	85.30	86.20
3560	NYSE	PIPR	Thu, Feb 22, 2018	89.00	89.95	86.75	85.11
3559	NYSE	PIPR	Wed, Feb 21, 2018	90.00	92.40	89.70	89.80
3558	NYSE	PIPR	Tue, Feb 20, 2018	89.25	91.30	89.25	89.80
3557	NYSE	PIPR	Fri, Feb 16, 2018	89.50	90.85	89.10	89.40
3556	NYSE	PIPR	Thu, Feb 15, 2018	91.85	92.30	89.10	90.00
3555	NYSE	PIPR	Wed, Feb 14, 2018	88.40	91.25	88.40	91.15
3554	NYSE	PIPR	Tue, Feb 13, 2018	87.90	89.30	87.45	89.00
3553	NYSE	PIPR	Mon, Feb 12, 2018	88.10	89.40	86.93	88.20
3552	NYSE	PIPR	Fri, Feb 9, 2018	87.45	88.40	83.80	87.75
3551	NYSE	PIPR	Thu, Feb 8, 2018	90.30	90.56	86.90	87.00
3550	NYSE	PIPR	Wed, Feb 7, 2018	90.05	91.45	89.55	89.85
3549	NYSE	PIPR	Tue, Feb 6, 2018	87.45	91.60	86.72	90.25
3548	NYSE	PIPR	Mon, Feb 5, 2018	90.00	92.43	88.50	90.00
3547	NYSE	PIPR	Fri, Feb 2, 2018	99.80	99.80	91.05	92.20
3546	NYSE	PIPR	Thu, Feb 1, 2018	95.40	99.70	90.60	99.70
3545	NYSE	PIPR	Wed, Jan 31, 2018	91.85	92.45	90.45	92.30
3544	NYSE	PIPR	Tue, Jan 30, 2018	91.00	91.85	91.00	91.60
3543	NYSE	PIPR	Mon, Jan 29, 2018	92.50	92.95	91.78	91.95
3542	NYSE	PIPR	Fri, Jan 26, 2018	92.85	93.35	91.10	92.55
3541	NYSE	PIPR	Thu, Jan 25, 2018	92.55	93.03	91.65	92.60
3540	NYSE	PIPR	Wed, Jan 24, 2018	93.30	93.30	90.40	92.05
3539	NYSE	PIPR	Tue, Jan 23, 2018	91.90	93.60	91.90	92.50
3538	NYSE	PIPR	Mon, Jan 22, 2018	93.20	93.20	91.75	92.25
3537	NYSE	PIPR	Fri, Jan 19, 2018	91.35	93.50	91.35	93.40
3536	NYSE	PIPR	Thu, Jan 18, 2018	91.50	93.15	90.90	91.35
3535	NYSE	PIPR	Wed, Jan 17, 2018	91.70	92.65	90.30	92.00
3534	NYSE	PIPR	Tue, Jan 16, 2018	92.50	93.50	90.70	91.40
3533	NYSE	PIPR	Fri, Jan 12, 2018	91.20	92.30	90.80	91.90
3532	NYSE	PIPR	Thu, Jan 11, 2018	90.15	91.40	89.40	90.85
3531	NYSE	PIPR	Wed, Jan 10, 2018	88.50	90.50	88.50	89.95
3530	NYSE	PIPR	Tue, Jan 9, 2018	88.45	89.18	87.60	88.25
3529	NYSE	PIPR	Mon, Jan 8, 2018	88.35	88.50	87.80	88.10
3528	NYSE	PIPR	Fri, Jan 5, 2018	88.85	88.90	87.40	88.30
3527	NYSE	PIPR	Thu, Jan 4, 2018	87.05	89.05	85.85	88.40
3526	NYSE	PIPR	Wed, Jan 3, 2018	85.90	87.35	85.55	86.40
3525	NYSE	PIPR	Tue, Jan 2, 2018	86.65	86.65	84.80	85.80
3524	NYSE	PIPR	Fri, Dec 29, 2017	86.50	87.05	85.93	86.25
3523	NYSE	PIPR	Thu, Dec 28, 2017	87.10	87.30	86.00	86.40
3522	NYSE	PIPR	Wed, Dec 27, 2017	85.60	87.45	85.35	86.85
3521	NYSE	PIPR	Tue, Dec 26, 2017	84.95	86.00	84.95	85.71
3520	NYSE	PIPR	Fri, Dec 22, 2017	84.15	85.23	83.29	85.15
3519	NYSE	PIPR	Thu, Dec 21, 2017	81.45	83.80	80.55	83.70
3518	NYSE	PIPR	Wed, Dec 20, 2017	81.00	81.85	80.00	81.25
3517	NYSE	PIPR	Tue, Dec 19, 2017	81.50	81.55	80.23	80.70
3516	NYSE	PIPR	Mon, Dec 18, 2017	80.15	82.56	80.15	81.20
3515	NYSE	PIPR	Fri, Dec 15, 2017	78.60	79.85	78.48	79.10
3514	NYSE	PIPR	Thu, Dec 14, 2017	79.75	80.15	77.40	78.05
3513	NYSE	PIPR	Wed, Dec 13, 2017	77.55	80.20	77.38	79.40
3512	NYSE	PIPR	Tue, Dec 12, 2017	77.80	78.35	77.27	77.80
3511	NYSE	PIPR	Mon, Dec 11, 2017	77.00	77.63	77.00	77.50
3510	NYSE	PIPR	Fri, Dec 8, 2017	77.75	77.77	75.80	76.85
3509	NYSE	PIPR	Thu, Dec 7, 2017	76.35	77.95	76.33	77.10
3508	NYSE	PIPR	Wed, Dec 6, 2017	76.45	77.35	76.30	77.10
3507	NYSE	PIPR	Tue, Dec 5, 2017	77.40	77.90	76.35	76.70
3506	NYSE	PIPR	Mon, Dec 4, 2017	78.30	79.50	76.90	78.10
3505	NYSE	PIPR	Fri, Dec 1, 2017	78.80	78.80	74.60	76.70
3504	NYSE	PIPR	Thu, Nov 30, 2017	79.85	79.90	78.10	78.55
3503	NYSE	PIPR	Wed, Nov 29, 2017	79.70	80.80	78.70	79.45
3502	NYSE	PIPR	Tue, Nov 28, 2017	76.45	79.90	75.80	79.75
3501	NYSE	PIPR	Mon, Nov 27, 2017	77.05	77.65	76.30	76.34
3500	NYSE	PIPR	Fri, Nov 24, 2017	77.35	78.65	76.70	77.05
3499	NYSE	PIPR	Wed, Nov 22, 2017	77.10	77.38	76.30	76.80
3498	NYSE	PIPR	Tue, Nov 21, 2017	76.70	77.40	76.15	76.95
3497	NYSE	PIPR	Mon, Nov 20, 2017	74.85	76.40	74.30	76.15
3496	NYSE	PIPR	Fri, Nov 17, 2017	74.70	75.60	74.03	74.65
3495	NYSE	PIPR	Thu, Nov 16, 2017	72.65	75.83	72.60	75.20
3494	NYSE	PIPR	Wed, Nov 15, 2017	71.50	73.20	71.10	72.05
3493	NYSE	PIPR	Tue, Nov 14, 2017	70.70	71.95	70.10	71.80
3492	NYSE	PIPR	Mon, Nov 13, 2017	71.85	72.40	70.55	71.40
3491	NYSE	PIPR	Fri, Nov 10, 2017	71.05	72.60	70.00	72.15
3490	NYSE	PIPR	Thu, Nov 9, 2017	69.85	71.10	69.35	71.05
3489	NYSE	PIPR	Wed, Nov 8, 2017	69.40	70.40	69.20	69.90
3488	NYSE	PIPR	Tue, Nov 7, 2017	71.50	72.00	69.60	69.85
3487	NYSE	PIPR	Mon, Nov 6, 2017	71.35	72.50	71.35	71.65
3486	NYSE	PIPR	Fri, Nov 3, 2017	72.35	72.93	71.50	71.75
3485	NYSE	PIPR	Thu, Nov 2, 2017	72.20	73.40	71.14	72.45
3484	NYSE	PIPR	Wed, Nov 1, 2017	73.10	73.55	71.80	72.45
3483	NYSE	PIPR	Tue, Oct 31, 2017	70.70	73.75	70.60	73.10
3482	NYSE	PIPR	Mon, Oct 30, 2017	68.55	70.55	68.08	70.40
3481	NYSE	PIPR	Fri, Oct 27, 2017	65.40	66.40	64.05	66.30
3480	NYSE	PIPR	Thu, Oct 26, 2017	62.70	65.65	62.70	65.25
3479	NYSE	PIPR	Wed, Oct 25, 2017	62.70	63.45	62.45	62.55
3478	NYSE	PIPR	Tue, Oct 24, 2017	62.40	63.05	62.05	62.55
3477	NYSE	PIPR	Mon, Oct 23, 2017	62.80	62.80	62.03	62.20
3476	NYSE	PIPR	Fri, Oct 20, 2017	63.50	63.95	62.95	63.00
3475	NYSE	PIPR	Thu, Oct 19, 2017	62.10	63.00	61.65	62.95
3474	NYSE	PIPR	Wed, Oct 18, 2017	60.75	62.30	60.75	62.10
3473	NYSE	PIPR	Tue, Oct 17, 2017	60.80	61.00	59.95	60.60
3472	NYSE	PIPR	Mon, Oct 16, 2017	60.80	60.85	59.97	60.40
3471	NYSE	PIPR	Fri, Oct 13, 2017	59.90	60.58	59.65	60.30
3470	NYSE	PIPR	Thu, Oct 12, 2017	60.60	60.75	59.80	59.80
3469	NYSE	PIPR	Wed, Oct 11, 2017	60.05	60.95	59.60	60.45
3468	NYSE	PIPR	Tue, Oct 10, 2017	60.00	60.35	59.80	60.05
3467	NYSE	PIPR	Mon, Oct 9, 2017	60.30	60.40	59.25	59.75
3466	NYSE	PIPR	Fri, Oct 6, 2017	60.05	60.48	59.75	60.30
3465	NYSE	PIPR	Thu, Oct 5, 2017	60.45	61.10	59.90	60.05
3464	NYSE	PIPR	Wed, Oct 4, 2017	60.85	60.90	59.20	60.35
3463	NYSE	PIPR	Tue, Oct 3, 2017	60.60	61.05	59.75	61.00
3462	NYSE	PIPR	Mon, Oct 2, 2017	59.55	60.35	59.28	60.30
3461	NYSE	PIPR	Fri, Sep 29, 2017	58.55	59.70	58.55	59.35
3460	NYSE	PIPR	Thu, Sep 28, 2017	57.85	58.85	57.80	58.75
3459	NYSE	PIPR	Wed, Sep 27, 2017	57.65	59.00	57.65	58.65
3458	NYSE	PIPR	Tue, Sep 26, 2017	57.05	57.55	56.71	57.10
3457	NYSE	PIPR	Mon, Sep 25, 2017	56.65	57.55	56.35	56.60
3456	NYSE	PIPR	Fri, Sep 22, 2017	55.75	57.20	55.65	56.85
3455	NYSE	PIPR	Thu, Sep 21, 2017	55.10	56.10	54.80	55.85
3454	NYSE	PIPR	Wed, Sep 20, 2017	54.80	55.38	54.00	55.05
3453	NYSE	PIPR	Tue, Sep 19, 2017	55.85	55.85	54.70	54.85
3452	NYSE	PIPR	Mon, Sep 18, 2017	55.35	56.10	54.65	55.70
3451	NYSE	PIPR	Fri, Sep 15, 2017	55.35	55.70	54.85	55.10
3450	NYSE	PIPR	Thu, Sep 14, 2017	55.30	55.35	54.85	55.35
3449	NYSE	PIPR	Wed, Sep 13, 2017	55.10	55.43	54.50	55.35
3448	NYSE	PIPR	Tue, Sep 12, 2017	54.75	55.60	54.55	55.20
3447	NYSE	PIPR	Mon, Sep 11, 2017	54.30	55.05	54.25	54.50
3446	NYSE	PIPR	Fri, Sep 8, 2017	53.10	53.90	52.85	53.60
3445	NYSE	PIPR	Thu, Sep 7, 2017	53.55	53.60	52.75	53.00
3444	NYSE	PIPR	Wed, Sep 6, 2017	54.25	54.52	53.00	53.60
3443	NYSE	PIPR	Tue, Sep 5, 2017	56.00	56.00	53.90	53.90
3442	NYSE	PIPR	Fri, Sep 1, 2017	55.45	56.35	55.45	56.25
3441	NYSE	PIPR	Thu, Aug 31, 2017	55.60	56.15	55.25	55.45
3440	NYSE	PIPR	Wed, Aug 30, 2017	54.80	55.75	54.80	55.35
3439	NYSE	PIPR	Tue, Aug 29, 2017	55.20	55.28	54.60	54.85
3438	NYSE	PIPR	Mon, Aug 28, 2017	55.50	55.80	55.30	55.75
3437	NYSE	PIPR	Fri, Aug 25, 2017	55.80	56.09	55.50	55.50
3436	NYSE	PIPR	Thu, Aug 24, 2017	55.75	56.40	55.25	55.74
3435	NYSE	PIPR	Wed, Aug 23, 2017	55.20	55.97	55.20	55.34
3434	NYSE	PIPR	Tue, Aug 22, 2017	55.25	56.35	55.15	55.85
3433	NYSE	PIPR	Mon, Aug 21, 2017	54.85	55.28	54.40	54.90
3432	NYSE	PIPR	Fri, Aug 18, 2017	55.00	55.60	54.30	54.95
3431	NYSE	PIPR	Thu, Aug 17, 2017	56.20	56.20	54.90	55.05
3430	NYSE	PIPR	Wed, Aug 16, 2017	58.15	58.15	56.40	56.60
3429	NYSE	PIPR	Tue, Aug 15, 2017	59.45	59.46	57.65	57.75
3428	NYSE	PIPR	Mon, Aug 14, 2017	58.90	59.65	58.80	59.20
3427	NYSE	PIPR	Fri, Aug 11, 2017	59.55	59.55	57.25	58.25
3426	NYSE	PIPR	Thu, Aug 10, 2017	57.50	58.00	56.50	57.20
3425	NYSE	PIPR	Wed, Aug 9, 2017	59.25	59.45	57.75	58.00
3424	NYSE	PIPR	Tue, Aug 8, 2017	63.15	63.30	59.65	59.70
3423	NYSE	PIPR	Mon, Aug 7, 2017	63.80	64.25	62.83	63.30
3422	NYSE	PIPR	Fri, Aug 4, 2017	63.10	64.10	62.70	63.85
3421	NYSE	PIPR	Thu, Aug 3, 2017	63.10	63.10	62.20	62.50
3420	NYSE	PIPR	Wed, Aug 2, 2017	63.90	63.90	62.30	63.35
3419	NYSE	PIPR	Tue, Aug 1, 2017	63.05	64.30	62.45	63.60
3418	NYSE	PIPR	Mon, Jul 31, 2017	63.35	64.10	62.15	62.40
3417	NYSE	PIPR	Fri, Jul 28, 2017	64.20	65.00	63.00	63.30
3416	NYSE	PIPR	Thu, Jul 27, 2017	64.75	65.60	64.15	64.45
3415	NYSE	PIPR	Wed, Jul 26, 2017	65.05	65.85	64.05	64.20
3414	NYSE	PIPR	Tue, Jul 25, 2017	64.85	65.70	64.40	64.95
3413	NYSE	PIPR	Mon, Jul 24, 2017	64.95	64.95	63.65	64.15
3412	NYSE	PIPR	Fri, Jul 21, 2017	65.40	65.60	64.55	64.90
3411	NYSE	PIPR	Thu, Jul 20, 2017	64.95	65.25	64.30	64.80
3410	NYSE	PIPR	Wed, Jul 19, 2017	64.85	65.60	64.50	64.70
3409	NYSE	PIPR	Tue, Jul 18, 2017	64.25	64.70	63.25	64.45
3408	NYSE	PIPR	Mon, Jul 17, 2017	64.05	64.70	63.60	64.55
3407	NYSE	PIPR	Fri, Jul 14, 2017	63.45	64.25	63.05	64.00
3406	NYSE	PIPR	Thu, Jul 13, 2017	64.00	64.35	62.55	64.30
3405	NYSE	PIPR	Wed, Jul 12, 2017	62.45	64.15	62.45	64.00
3404	NYSE	PIPR	Tue, Jul 11, 2017	63.20	63.30	61.45	62.30
3403	NYSE	PIPR	Mon, Jul 10, 2017	61.70	63.35	61.35	63.25
3402	NYSE	PIPR	Fri, Jul 7, 2017	62.00	62.65	61.50	61.70
3401	NYSE	PIPR	Thu, Jul 6, 2017	61.80	62.10	61.00	61.50
3400	NYSE	PIPR	Wed, Jul 5, 2017	61.50	62.10	60.15	62.00
3399	NYSE	PIPR	Mon, Jul 3, 2017	60.25	61.75	60.15	61.60
3398	NYSE	PIPR	Fri, Jun 30, 2017	60.20	60.68	59.15	59.95
3397	NYSE	PIPR	Thu, Jun 29, 2017	61.15	61.15	59.25	60.15
3396	NYSE	PIPR	Wed, Jun 28, 2017	59.70	60.55	59.70	60.15
3395	NYSE	PIPR	Tue, Jun 27, 2017	58.70	59.70	58.00	59.30
3394	NYSE	PIPR	Mon, Jun 26, 2017	57.45	58.55	56.55	58.50
3393	NYSE	PIPR	Fri, Jun 23, 2017	58.10	58.10	56.95	57.25
3392	NYSE	PIPR	Thu, Jun 22, 2017	59.30	59.35	57.35	57.65
3391	NYSE	PIPR	Wed, Jun 21, 2017	60.95	60.95	59.12	59.40
3390	NYSE	PIPR	Tue, Jun 20, 2017	61.95	62.00	60.70	60.75
3389	NYSE	PIPR	Mon, Jun 19, 2017	62.00	62.50	61.55	62.10
3388	NYSE	PIPR	Fri, Jun 16, 2017	61.00	61.92	61.00	61.35
3387	NYSE	PIPR	Thu, Jun 15, 2017	61.50	62.50	61.35	61.80
3386	NYSE	PIPR	Wed, Jun 14, 2017	63.35	63.50	61.85	62.00
3385	NYSE	PIPR	Tue, Jun 13, 2017	63.40	63.80	62.40	63.55
3384	NYSE	PIPR	Mon, Jun 12, 2017	62.85	64.45	61.75	62.90
3383	NYSE	PIPR	Fri, Jun 9, 2017	61.85	63.85	61.00	62.75
3382	NYSE	PIPR	Thu, Jun 8, 2017	60.40	62.40	59.95	61.30
3381	NYSE	PIPR	Wed, Jun 7, 2017	59.64	60.90	59.64	60.40
3380	NYSE	PIPR	Tue, Jun 6, 2017	59.75	60.15	58.75	60.05
3379	NYSE	PIPR	Mon, Jun 5, 2017	59.90	60.59	59.80	60.20
3378	NYSE	PIPR	Fri, Jun 2, 2017	59.25	60.80	59.15	60.00
3377	NYSE	PIPR	Thu, Jun 1, 2017	59.05	59.65	58.05	59.55
3376	NYSE	PIPR	Wed, May 31, 2017	59.15	59.15	57.65	58.65
3375	NYSE	PIPR	Tue, May 30, 2017	59.05	59.05	58.35	58.75
3374	NYSE	PIPR	Fri, May 26, 2017	59.70	59.85	58.90	59.20
3373	NYSE	PIPR	Thu, May 25, 2017	59.50	60.05	59.25	59.70
3372	NYSE	PIPR	Wed, May 24, 2017	60.05	60.50	58.70	59.00
3371	NYSE	PIPR	Tue, May 23, 2017	59.95	61.10	59.40	60.34
3370	NYSE	PIPR	Mon, May 22, 2017	58.55	60.40	58.38	60.15
3369	NYSE	PIPR	Fri, May 19, 2017	57.65	58.25	56.95	57.75
3368	NYSE	PIPR	Thu, May 18, 2017	57.00	58.10	57.00	57.40
3367	NYSE	PIPR	Wed, May 17, 2017	59.90	60.00	57.05	57.50
3366	NYSE	PIPR	Tue, May 16, 2017	61.00	61.45	60.20	60.85
3365	NYSE	PIPR	Mon, May 15, 2017	60.15	61.00	60.10	60.65
3364	NYSE	PIPR	Fri, May 12, 2017	60.05	60.05	59.10	59.70
3363	NYSE	PIPR	Thu, May 11, 2017	60.60	61.60	59.90	60.45
3362	NYSE	PIPR	Wed, May 10, 2017	60.55	61.10	59.70	60.95
3361	NYSE	PIPR	Tue, May 9, 2017	60.95	61.45	60.10	60.55
3360	NYSE	PIPR	Mon, May 8, 2017	60.90	61.35	60.00	60.90
3359	NYSE	PIPR	Fri, May 5, 2017	62.00	62.38	60.50	60.75
3358	NYSE	PIPR	Thu, May 4, 2017	62.40	62.40	61.50	61.80
3357	NYSE	PIPR	Wed, May 3, 2017	61.25	61.95	60.55	61.95
3356	NYSE	PIPR	Tue, May 2, 2017	61.70	61.95	60.55	61.65
3355	NYSE	PIPR	Mon, May 1, 2017	62.65	62.95	61.19	61.70
3354	NYSE	PIPR	Fri, Apr 28, 2017	61.20	63.95	61.20	62.60
3353	NYSE	PIPR	Thu, Apr 27, 2017	60.55	61.96	60.00	61.60
3352	NYSE	PIPR	Wed, Apr 26, 2017	60.15	60.65	60.00	60.20
3351	NYSE	PIPR	Tue, Apr 25, 2017	60.15	60.95	60.15	60.25
3350	NYSE	PIPR	Mon, Apr 24, 2017	60.30	60.75	59.25	59.65
3349	NYSE	PIPR	Fri, Apr 21, 2017	59.30	59.50	57.85	58.90
3348	NYSE	PIPR	Thu, Apr 20, 2017	59.25	59.83	58.00	59.65
3347	NYSE	PIPR	Wed, Apr 19, 2017	59.55	59.95	58.45	58.65
3346	NYSE	PIPR	Tue, Apr 18, 2017	58.55	59.30	58.00	59.15
3345	NYSE	PIPR	Mon, Apr 17, 2017	58.85	59.10	57.75	58.95
3344	NYSE	PIPR	Thu, Apr 13, 2017	59.50	60.15	58.25	58.75
3343	NYSE	PIPR	Wed, Apr 12, 2017	60.90	60.90	59.25	59.75
3342	NYSE	PIPR	Tue, Apr 11, 2017	61.50	61.70	60.78	61.25
3341	NYSE	PIPR	Mon, Apr 10, 2017	61.75	62.30	61.00	61.75
3340	NYSE	PIPR	Fri, Apr 7, 2017	61.95	62.45	61.40	61.75
3339	NYSE	PIPR	Thu, Apr 6, 2017	61.60	62.80	61.35	62.40
3338	NYSE	PIPR	Wed, Apr 5, 2017	62.30	63.20	61.40	61.60
3337	NYSE	PIPR	Tue, Apr 4, 2017	62.05	63.05	61.55	61.80
3336	NYSE	PIPR	Mon, Apr 3, 2017	64.10	64.10	61.75	62.50
3335	NYSE	PIPR	Fri, Mar 31, 2017	63.90	64.35	62.92	63.85
3334	NYSE	PIPR	Thu, Mar 30, 2017	63.10	64.50	62.95	64.30
3333	NYSE	PIPR	Wed, Mar 29, 2017	63.40	63.80	62.58	63.00
3332	NYSE	PIPR	Tue, Mar 28, 2017	63.25	64.10	63.05	63.31
3331	NYSE	PIPR	Mon, Mar 27, 2017	62.00	63.55	61.43	63.30
3330	NYSE	PIPR	Fri, Mar 24, 2017	63.90	64.45	62.90	63.15
3329	NYSE	PIPR	Thu, Mar 23, 2017	63.20	63.75	62.08	63.70
3328	NYSE	PIPR	Wed, Mar 22, 2017	63.05	64.50	62.21	63.25
3327	NYSE	PIPR	Tue, Mar 21, 2017	67.80	68.03	63.25	63.35
3326	NYSE	PIPR	Mon, Mar 20, 2017	67.50	67.80	67.10	67.25
3325	NYSE	PIPR	Fri, Mar 17, 2017	68.60	69.00	67.48	67.80
3324	NYSE	PIPR	Thu, Mar 16, 2017	67.85	68.65	67.50	68.60
3323	NYSE	PIPR	Wed, Mar 15, 2017	67.65	68.40	67.45	67.50
3322	NYSE	PIPR	Tue, Mar 14, 2017	67.40	67.77	66.45	67.50
3321	NYSE	PIPR	Mon, Mar 13, 2017	68.40	68.70	67.80	67.80
3320	NYSE	PIPR	Fri, Mar 10, 2017	68.55	68.85	67.60	68.55
3319	NYSE	PIPR	Thu, Mar 9, 2017	68.55	69.15	67.90	68.30
3318	NYSE	PIPR	Wed, Mar 8, 2017	69.85	70.10	68.30	68.40
3317	NYSE	PIPR	Tue, Mar 7, 2017	69.80	69.95	68.75	69.35
3316	NYSE	PIPR	Mon, Mar 6, 2017	70.00	71.05	69.30	69.90
3315	NYSE	PIPR	Fri, Mar 3, 2017	69.55	70.50	69.05	69.60
3314	NYSE	PIPR	Thu, Mar 2, 2017	72.45	72.45	69.75	69.90
3313	NYSE	PIPR	Wed, Mar 1, 2017	72.35	73.35	71.80	72.30
3312	NYSE	PIPR	Tue, Feb 28, 2017	72.05	72.43	70.55	70.75
3311	NYSE	PIPR	Mon, Feb 27, 2017	72.10	73.00	71.85	72.40
3310	NYSE	PIPR	Fri, Feb 24, 2017	71.60	73.35	70.20	72.30
3309	NYSE	PIPR	Thu, Feb 23, 2017	73.50	73.95	72.60	72.85
3308	NYSE	PIPR	Wed, Feb 22, 2017	74.00	75.15	73.32	74.25
3307	NYSE	PIPR	Tue, Feb 21, 2017	75.00	76.40	74.70	75.90
3306	NYSE	PIPR	Fri, Feb 17, 2017	78.20	78.20	75.55	76.05
3305	NYSE	PIPR	Thu, Feb 16, 2017	80.70	81.15	78.40	78.85
3304	NYSE	PIPR	Wed, Feb 15, 2017	79.95	81.85	79.75	81.35
3303	NYSE	PIPR	Tue, Feb 14, 2017	79.35	80.80	78.84	79.94
3302	NYSE	PIPR	Mon, Feb 13, 2017	79.20	80.07	79.10	79.50
3301	NYSE	PIPR	Fri, Feb 10, 2017	76.55	79.50	76.55	79.10
3300	NYSE	PIPR	Thu, Feb 9, 2017	76.45	77.15	75.90	76.45
3299	NYSE	PIPR	Wed, Feb 8, 2017	76.85	77.60	75.40	76.50
3298	NYSE	PIPR	Tue, Feb 7, 2017	76.45	77.70	75.80	77.10
3297	NYSE	PIPR	Mon, Feb 6, 2017	75.20	77.15	75.00	76.00
3296	NYSE	PIPR	Fri, Feb 3, 2017	76.40	76.90	74.85	75.35
3295	NYSE	PIPR	Thu, Feb 2, 2017	72.49	76.15	72.45	75.60
3294	NYSE	PIPR	Wed, Feb 1, 2017	70.95	71.63	69.70	70.60
3293	NYSE	PIPR	Tue, Jan 31, 2017	69.35	70.65	69.10	70.50
3292	NYSE	PIPR	Mon, Jan 30, 2017	69.25	70.80	67.92	69.80
3291	NYSE	PIPR	Fri, Jan 27, 2017	70.55	70.55	69.05	70.30
3290	NYSE	PIPR	Thu, Jan 26, 2017	70.80	71.60	70.00	70.65
3289	NYSE	PIPR	Wed, Jan 25, 2017	71.10	71.68	69.60	70.45
3288	NYSE	PIPR	Tue, Jan 24, 2017	69.35	70.60	68.75	70.10
3287	NYSE	PIPR	Mon, Jan 23, 2017	68.80	69.65	68.40	68.95
3286	NYSE	PIPR	Fri, Jan 20, 2017	69.60	70.15	68.85	69.20
3285	NYSE	PIPR	Thu, Jan 19, 2017	69.85	69.90	68.75	69.15
3284	NYSE	PIPR	Wed, Jan 18, 2017	68.15	69.85	67.65	69.65
3283	NYSE	PIPR	Tue, Jan 17, 2017	69.00	69.15	67.70	68.15
3282	NYSE	PIPR	Fri, Jan 13, 2017	70.00	71.73	69.10	69.30
3281	NYSE	PIPR	Thu, Jan 12, 2017	71.60	71.60	68.80	69.50
3280	NYSE	PIPR	Wed, Jan 11, 2017	70.60	72.28	69.85	72.05
3279	NYSE	PIPR	Tue, Jan 10, 2017	72.15	72.65	69.95	70.60
3278	NYSE	PIPR	Mon, Jan 9, 2017	72.85	73.55	70.35	72.15
3277	NYSE	PIPR	Fri, Jan 6, 2017	74.05	74.25	73.00	73.60
3276	NYSE	PIPR	Thu, Jan 5, 2017	73.00	74.18	72.60	73.70
3275	NYSE	PIPR	Wed, Jan 4, 2017	73.25	74.05	73.05	73.45
3274	NYSE	PIPR	Tue, Jan 3, 2017	73.90	74.30	71.95	72.75
3273	NYSE	PIPR	Fri, Dec 30, 2016	73.40	73.45	72.15	72.50
3272	NYSE	PIPR	Thu, Dec 29, 2016	74.40	74.70	72.85	73.35
3271	NYSE	PIPR	Wed, Dec 28, 2016	75.65	76.05	73.85	74.45
3270	NYSE	PIPR	Tue, Dec 27, 2016	75.90	76.56	75.10	75.50
3269	NYSE	PIPR	Fri, Dec 23, 2016	74.95	75.55	74.65	75.05
3268	NYSE	PIPR	Thu, Dec 22, 2016	76.48	76.75	74.57	75.05
3267	NYSE	PIPR	Wed, Dec 21, 2016	77.50	77.60	76.25	77.00
3266	NYSE	PIPR	Tue, Dec 20, 2016	76.40	77.80	75.70	77.45
3265	NYSE	PIPR	Mon, Dec 19, 2016	73.95	76.20	73.25	75.65
3264	NYSE	PIPR	Fri, Dec 16, 2016	74.15	75.20	73.65	74.15
3263	NYSE	PIPR	Thu, Dec 15, 2016	73.94	74.75	72.88	74.20
3262	NYSE	PIPR	Wed, Dec 14, 2016	73.45	74.35	73.25	73.35
3261	NYSE	PIPR	Tue, Dec 13, 2016	74.00	75.10	72.85	73.85
3260	NYSE	PIPR	Mon, Dec 12, 2016	74.15	74.87	72.90	73.35
3259	NYSE	PIPR	Fri, Dec 9, 2016	76.55	76.55	73.90	74.90
3258	NYSE	PIPR	Thu, Dec 8, 2016	75.65	76.90	75.00	76.80
3257	NYSE	PIPR	Wed, Dec 7, 2016	74.85	75.98	74.45	75.35
3256	NYSE	PIPR	Tue, Dec 6, 2016	74.70	75.00	73.43	74.45
3255	NYSE	PIPR	Mon, Dec 5, 2016	74.20	74.50	73.10	74.20
3254	NYSE	PIPR	Fri, Dec 2, 2016	73.60	74.13	72.48	73.39
3253	NYSE	PIPR	Thu, Dec 1, 2016	73.45	74.45	72.30	73.60
3252	NYSE	PIPR	Wed, Nov 30, 2016	70.25	72.95	70.25	72.95
3251	NYSE	PIPR	Tue, Nov 29, 2016	68.70	70.05	68.70	69.90
3250	NYSE	PIPR	Mon, Nov 28, 2016	69.20	69.85	68.35	68.50
3249	NYSE	PIPR	Fri, Nov 25, 2016	69.00	69.05	67.85	69.05
3248	NYSE	PIPR	Wed, Nov 23, 2016	68.15	69.45	67.65	68.75
3247	NYSE	PIPR	Tue, Nov 22, 2016	68.15	68.60	67.80	68.15
3246	NYSE	PIPR	Mon, Nov 21, 2016	68.75	68.90	67.80	68.05
3245	NYSE	PIPR	Fri, Nov 18, 2016	68.15	69.55	67.25	68.20
3244	NYSE	PIPR	Thu, Nov 17, 2016	67.10	68.01	67.00	67.79
3243	NYSE	PIPR	Wed, Nov 16, 2016	65.90	67.25	65.08	67.10
3242	NYSE	PIPR	Tue, Nov 15, 2016	65.05	66.10	63.45	65.85
3241	NYSE	PIPR	Mon, Nov 14, 2016	64.10	67.15	64.05	65.95
3240	NYSE	PIPR	Fri, Nov 11, 2016	61.90	65.85	61.90	65.80
3239	NYSE	PIPR	Thu, Nov 10, 2016	60.75	62.35	59.90	61.80
3238	NYSE	PIPR	Wed, Nov 9, 2016	56.20	60.45	55.25	59.55
3237	NYSE	PIPR	Tue, Nov 8, 2016	55.20	55.60	54.90	55.35
3236	NYSE	PIPR	Mon, Nov 7, 2016	54.90	56.45	54.85	55.85
3235	NYSE	PIPR	Fri, Nov 4, 2016	54.10	54.50	53.25	53.70
3234	NYSE	PIPR	Thu, Nov 3, 2016	54.15	54.85	53.80	54.01
3233	NYSE	PIPR	Wed, Nov 2, 2016	54.20	55.50	53.85	54.10
3232	NYSE	PIPR	Tue, Nov 1, 2016	57.20	57.25	54.75	54.75
3231	NYSE	PIPR	Mon, Oct 31, 2016	54.90	56.80	54.85	56.55
3230	NYSE	PIPR	Fri, Oct 28, 2016	54.80	55.40	53.90	54.50
3229	NYSE	PIPR	Thu, Oct 27, 2016	56.00	57.65	54.75	54.85
3228	NYSE	PIPR	Wed, Oct 26, 2016	51.55	52.15	51.40	51.75
3227	NYSE	PIPR	Tue, Oct 25, 2016	51.60	51.95	51.05	51.60
3226	NYSE	PIPR	Mon, Oct 24, 2016	51.75	52.05	51.20	51.55
3225	NYSE	PIPR	Fri, Oct 21, 2016	50.25	51.75	50.25	51.55
3224	NYSE	PIPR	Thu, Oct 20, 2016	51.00	51.30	50.65	50.85
3223	NYSE	PIPR	Wed, Oct 19, 2016	51.25	51.55	50.95	51.35
3222	NYSE	PIPR	Tue, Oct 18, 2016	51.25	51.50	50.60	51.00
3221	NYSE	PIPR	Mon, Oct 17, 2016	50.50	50.90	50.10	50.45
3220	NYSE	PIPR	Fri, Oct 14, 2016	50.06	50.88	49.91	50.51
3219	NYSE	PIPR	Thu, Oct 13, 2016	50.05	50.05	49.06	49.35
3218	NYSE	PIPR	Wed, Oct 12, 2016	50.14	50.85	49.73	50.58
3217	NYSE	PIPR	Tue, Oct 11, 2016	50.35	50.77	49.66	50.08
3216	NYSE	PIPR	Mon, Oct 10, 2016	50.76	51.34	50.16	50.23
3215	NYSE	PIPR	Fri, Oct 7, 2016	50.16	50.86	49.57	50.59
3214	NYSE	PIPR	Thu, Oct 6, 2016	49.76	50.42	49.51	50.06
3213	NYSE	PIPR	Wed, Oct 5, 2016	49.27	50.27	49.27	49.90
3212	NYSE	PIPR	Tue, Oct 4, 2016	48.91	49.38	48.58	48.97
3211	NYSE	PIPR	Mon, Oct 3, 2016	48.01	48.85	47.72	48.80
3210	NYSE	PIPR	Fri, Sep 30, 2016	47.28	48.41	47.09	48.30
3209	NYSE	PIPR	Thu, Sep 29, 2016	46.73	47.83	46.73	47.10
3208	NYSE	PIPR	Wed, Sep 28, 2016	47.05	47.31	46.35	46.88
3207	NYSE	PIPR	Tue, Sep 27, 2016	46.32	47.09	45.95	46.73
3206	NYSE	PIPR	Mon, Sep 26, 2016	48.04	48.20	46.58	46.62
3205	NYSE	PIPR	Fri, Sep 23, 2016	48.23	48.52	48.01	48.28
3204	NYSE	PIPR	Thu, Sep 22, 2016	48.60	48.70	48.14	48.63
3203	NYSE	PIPR	Wed, Sep 21, 2016	47.84	48.44	47.46	48.44
3202	NYSE	PIPR	Tue, Sep 20, 2016	46.97	47.83	45.85	47.48
3201	NYSE	PIPR	Mon, Sep 19, 2016	46.38	47.24	46.26	46.83
3200	NYSE	PIPR	Fri, Sep 16, 2016	45.98	46.40	45.38	46.33
3199	NYSE	PIPR	Thu, Sep 15, 2016	45.29	46.82	45.24	46.35
3198	NYSE	PIPR	Wed, Sep 14, 2016	45.01	45.42	44.88	45.13
3197	NYSE	PIPR	Tue, Sep 13, 2016	45.60	45.61	44.56	45.18
3196	NYSE	PIPR	Mon, Sep 12, 2016	45.30	46.26	45.15	46.11
3195	NYSE	PIPR	Fri, Sep 9, 2016	45.52	46.54	45.33	45.50
3194	NYSE	PIPR	Thu, Sep 8, 2016	45.47	46.01	45.44	45.72
3193	NYSE	PIPR	Wed, Sep 7, 2016	45.10	45.59	44.78	45.56
3192	NYSE	PIPR	Tue, Sep 6, 2016	44.92	45.66	44.86	45.10
3191	NYSE	PIPR	Fri, Sep 2, 2016	44.89	45.15	44.39	45.06
3190	NYSE	PIPR	Thu, Sep 1, 2016	44.63	45.14	44.06	44.94
3189	NYSE	PIPR	Wed, Aug 31, 2016	44.24	44.60	44.03	44.38
3188	NYSE	PIPR	Tue, Aug 30, 2016	43.81	44.45	43.74	44.44
3187	NYSE	PIPR	Mon, Aug 29, 2016	43.62	43.99	43.53	43.84
3186	NYSE	PIPR	Fri, Aug 26, 2016	43.54	44.25	42.98	43.53
3185	NYSE	PIPR	Thu, Aug 25, 2016	43.32	43.82	43.11	43.44
3184	NYSE	PIPR	Wed, Aug 24, 2016	43.30	43.76	43.09	43.55
3183	NYSE	PIPR	Tue, Aug 23, 2016	43.72	44.16	42.99	43.07
3182	NYSE	PIPR	Mon, Aug 22, 2016	42.77	43.83	42.12	43.55
3181	NYSE	PIPR	Fri, Aug 19, 2016	43.46	44.18	42.78	43.07
3180	NYSE	PIPR	Thu, Aug 18, 2016	43.49	43.84	43.05	43.59
3179	NYSE	PIPR	Wed, Aug 17, 2016	43.80	43.83	42.94	43.35
3178	NYSE	PIPR	Tue, Aug 16, 2016	43.85	44.09	43.60	43.80
3177	NYSE	PIPR	Mon, Aug 15, 2016	43.89	44.31	43.61	43.91
3176	NYSE	PIPR	Fri, Aug 12, 2016	43.49	44.07	43.06	43.80
3175	NYSE	PIPR	Thu, Aug 11, 2016	44.06	44.42	43.31	43.85
3174	NYSE	PIPR	Wed, Aug 10, 2016	43.74	44.07	43.35	44.01
3173	NYSE	PIPR	Tue, Aug 9, 2016	43.39	43.82	42.86	43.74
3172	NYSE	PIPR	Mon, Aug 8, 2016	43.33	43.45	42.67	43.15
3171	NYSE	PIPR	Fri, Aug 5, 2016	42.39	43.67	42.39	43.33
3170	NYSE	PIPR	Thu, Aug 4, 2016	42.04	42.34	41.61	41.89
3169	NYSE	PIPR	Wed, Aug 3, 2016	40.52	42.39	40.52	42.07
3168	NYSE	PIPR	Tue, Aug 2, 2016	41.22	41.69	40.42	40.66
3167	NYSE	PIPR	Mon, Aug 1, 2016	41.24	42.14	41.17	41.49
3166	NYSE	PIPR	Fri, Jul 29, 2016	42.63	42.63	41.12	41.34
3165	NYSE	PIPR	Thu, Jul 28, 2016	43.58	46.00	42.16	43.15
3164	NYSE	PIPR	Wed, Jul 27, 2016	41.42	42.29	41.19	41.94
3163	NYSE	PIPR	Tue, Jul 26, 2016	41.10	41.49	40.84	41.36
3162	NYSE	PIPR	Mon, Jul 25, 2016	40.95	41.51	40.84	41.27
3161	NYSE	PIPR	Fri, Jul 22, 2016	41.61	41.61	40.89	41.20
3160	NYSE	PIPR	Thu, Jul 21, 2016	41.81	42.45	41.20	41.45
3159	NYSE	PIPR	Wed, Jul 20, 2016	41.83	41.83	41.01	41.76
3158	NYSE	PIPR	Tue, Jul 19, 2016	41.37	42.10	41.14	41.34
3157	NYSE	PIPR	Mon, Jul 18, 2016	41.64	42.27	41.55	41.62
3156	NYSE	PIPR	Fri, Jul 15, 2016	41.79	41.98	41.51	41.79
3155	NYSE	PIPR	Thu, Jul 14, 2016	42.53	42.96	41.07	41.26
3154	NYSE	PIPR	Wed, Jul 13, 2016	41.76	42.18	41.26	41.92
3153	NYSE	PIPR	Tue, Jul 12, 2016	40.73	42.30	40.73	41.75
3152	NYSE	PIPR	Mon, Jul 11, 2016	40.36	41.00	40.03	40.19
3151	NYSE	PIPR	Fri, Jul 8, 2016	39.29	40.03	39.29	39.85
3150	NYSE	PIPR	Thu, Jul 7, 2016	38.41	39.06	38.10	38.71
3149	NYSE	PIPR	Wed, Jul 6, 2016	37.19	38.84	36.80	38.15
3148	NYSE	PIPR	Tue, Jul 5, 2016	37.76	37.90	36.81	37.43
3147	NYSE	PIPR	Fri, Jul 1, 2016	37.53	39.21	37.53	38.26
3146	NYSE	PIPR	Thu, Jun 30, 2016	36.62	37.76	36.49	37.70
3145	NYSE	PIPR	Wed, Jun 29, 2016	36.42	36.73	35.92	36.58
3144	NYSE	PIPR	Tue, Jun 28, 2016	36.82	37.19	35.36	35.92
3143	NYSE	PIPR	Mon, Jun 27, 2016	36.31	36.97	35.42	36.23
3142	NYSE	PIPR	Fri, Jun 24, 2016	39.34	39.90	36.90	37.06
3141	NYSE	PIPR	Thu, Jun 23, 2016	41.50	42.18	41.50	42.12
3140	NYSE	PIPR	Wed, Jun 22, 2016	40.54	41.33	40.30	40.80
3139	NYSE	PIPR	Tue, Jun 21, 2016	40.61	41.05	39.84	40.54
3138	NYSE	PIPR	Mon, Jun 20, 2016	40.62	40.96	40.34	40.60
3137	NYSE	PIPR	Fri, Jun 17, 2016	39.42	41.11	39.42	39.94
3136	NYSE	PIPR	Thu, Jun 16, 2016	38.28	39.57	38.00	39.42
3135	NYSE	PIPR	Wed, Jun 15, 2016	38.79	39.34	38.41	38.61
3134	NYSE	PIPR	Tue, Jun 14, 2016	38.96	39.69	38.11	38.47
3133	NYSE	PIPR	Mon, Jun 13, 2016	39.08	39.78	38.80	39.13
3132	NYSE	PIPR	Fri, Jun 10, 2016	40.17	40.81	39.26	39.36
3131	NYSE	PIPR	Thu, Jun 9, 2016	41.41	41.41	40.31	40.79
3130	NYSE	PIPR	Wed, Jun 8, 2016	41.99	42.85	41.61	41.62
3129	NYSE	PIPR	Tue, Jun 7, 2016	42.28	42.40	41.68	42.08
3128	NYSE	PIPR	Mon, Jun 6, 2016	41.91	42.81	41.68	42.18
3127	NYSE	PIPR	Fri, Jun 3, 2016	41.62	42.11	40.45	41.89
3126	NYSE	PIPR	Thu, Jun 2, 2016	42.18	42.64	41.72	42.10
3125	NYSE	PIPR	Wed, Jun 1, 2016	41.81	42.52	41.02	42.33
3124	NYSE	PIPR	Tue, May 31, 2016	42.40	43.11	41.99	42.23
3123	NYSE	PIPR	Fri, May 27, 2016	41.88	42.33	41.79	42.20
3122	NYSE	PIPR	Thu, May 26, 2016	41.85	42.74	41.32	41.77
3121	NYSE	PIPR	Wed, May 25, 2016	41.98	42.61	41.69	41.79
3120	NYSE	PIPR	Tue, May 24, 2016	40.95	42.13	40.75	41.65
3119	NYSE	PIPR	Mon, May 23, 2016	40.73	41.20	40.39	40.77
3118	NYSE	PIPR	Fri, May 20, 2016	40.28	41.36	40.28	40.84
3117	NYSE	PIPR	Thu, May 19, 2016	41.37	42.23	39.99	40.27
3116	NYSE	PIPR	Wed, May 18, 2016	40.78	42.09	40.78	41.60
3115	NYSE	PIPR	Tue, May 17, 2016	40.38	41.26	40.00	40.24
3114	NYSE	PIPR	Mon, May 16, 2016	40.25	41.25	40.25	40.50
3113	NYSE	PIPR	Fri, May 13, 2016	40.98	41.43	40.24	40.25
3112	NYSE	PIPR	Thu, May 12, 2016	40.76	41.20	40.33	40.98
3111	NYSE	PIPR	Wed, May 11, 2016	40.41	41.11	40.30	40.46
3110	NYSE	PIPR	Tue, May 10, 2016	39.74	41.26	39.56	40.60
3109	NYSE	PIPR	Mon, May 9, 2016	39.67	39.95	38.61	39.43
3108	NYSE	PIPR	Fri, May 6, 2016	38.88	39.74	38.49	39.69
3107	NYSE	PIPR	Thu, May 5, 2016	39.01	39.72	38.22	38.95
3106	NYSE	PIPR	Wed, May 4, 2016	39.24	40.34	38.24	38.84
3105	NYSE	PIPR	Tue, May 3, 2016	39.62	39.86	38.41	39.44
3104	NYSE	PIPR	Mon, May 2, 2016	41.70	41.74	39.88	40.31
3103	NYSE	PIPR	Fri, Apr 29, 2016	40.16	41.89	39.82	41.71
3102	NYSE	PIPR	Thu, Apr 28, 2016	46.32	46.32	40.28	40.68
3101	NYSE	PIPR	Wed, Apr 27, 2016	48.81	49.19	48.07	48.70
3100	NYSE	PIPR	Tue, Apr 26, 2016	48.55	49.20	48.03	48.97
3099	NYSE	PIPR	Mon, Apr 25, 2016	49.01	49.27	47.64	48.26
3098	NYSE	PIPR	Fri, Apr 22, 2016	49.30	50.15	48.95	49.03
3097	NYSE	PIPR	Thu, Apr 21, 2016	48.39	49.51	48.24	49.23
3096	NYSE	PIPR	Wed, Apr 20, 2016	47.99	48.50	47.74	48.16
3095	NYSE	PIPR	Tue, Apr 19, 2016	48.12	48.48	47.60	47.98
3094	NYSE	PIPR	Mon, Apr 18, 2016	47.11	48.18	46.91	47.77
3093	NYSE	PIPR	Fri, Apr 15, 2016	47.86	48.48	46.20	47.34
3092	NYSE	PIPR	Thu, Apr 14, 2016	48.50	49.54	47.74	48.36
3091	NYSE	PIPR	Wed, Apr 13, 2016	47.00	48.95	47.00	48.84
3090	NYSE	PIPR	Tue, Apr 12, 2016	46.89	47.28	46.59	46.68
3089	NYSE	PIPR	Mon, Apr 11, 2016	46.19	47.18	45.86	46.80
3088	NYSE	PIPR	Fri, Apr 8, 2016	45.69	46.70	45.35	45.85
3087	NYSE	PIPR	Thu, Apr 7, 2016	46.79	47.16	45.00	45.14
3086	NYSE	PIPR	Wed, Apr 6, 2016	46.11	47.28	45.83	47.28
3085	NYSE	PIPR	Tue, Apr 5, 2016	47.48	47.48	47.48	46.04
3084	NYSE	PIPR	Mon, Apr 4, 2016	48.93	48.96	47.42	47.48
3083	NYSE	PIPR	Fri, Apr 1, 2016	49.21	49.50	48.42	48.90
3082	NYSE	PIPR	Thu, Mar 31, 2016	48.96	50.66	48.96	49.56
3081	NYSE	PIPR	Wed, Mar 30, 2016	48.50	49.85	48.15	48.96
3080	NYSE	PIPR	Tue, Mar 29, 2016	46.42	48.92	45.79	48.41
3079	NYSE	PIPR	Mon, Mar 28, 2016	47.19	47.19	46.03	46.60
3078	NYSE	PIPR	Thu, Mar 24, 2016	47.02	47.02	47.02	47.02
3077	NYSE	PIPR	Wed, Mar 23, 2016	47.48	47.72	46.70	47.02
3076	NYSE	PIPR	Tue, Mar 22, 2016	47.05	48.01	46.73	47.55
3075	NYSE	PIPR	Mon, Mar 21, 2016	47.02	47.90	46.53	47.51
3074	NYSE	PIPR	Fri, Mar 18, 2016	47.10	47.44	46.44	47.11
3073	NYSE	PIPR	Thu, Mar 17, 2016	45.39	47.53	45.24	46.79
3072	NYSE	PIPR	Wed, Mar 16, 2016	44.31	45.86	43.95	45.26
3071	NYSE	PIPR	Tue, Mar 15, 2016	45.88	45.88	45.88	44.65
3070	NYSE	PIPR	Mon, Mar 14, 2016	46.98	47.50	45.49	45.69
3069	NYSE	PIPR	Fri, Mar 11, 2016	45.99	47.30	45.99	47.19
3068	NYSE	PIPR	Thu, Mar 10, 2016	45.57	45.69	44.47	45.40
3067	NYSE	PIPR	Wed, Mar 9, 2016	44.62	44.62	44.62	45.37
3066	NYSE	PIPR	Tue, Mar 8, 2016	45.23	45.40	44.06	44.62
3065	NYSE	PIPR	Mon, Mar 7, 2016	44.93	45.94	44.20	45.48
3064	NYSE	PIPR	Fri, Mar 4, 2016	45.11	45.11	45.11	45.40
3063	NYSE	PIPR	Thu, Mar 3, 2016	45.05	45.05	45.05	45.11
3062	NYSE	PIPR	Wed, Mar 2, 2016	44.33	45.17	43.96	45.05
3061	NYSE	PIPR	Tue, Mar 1, 2016	42.35	42.35	42.35	44.40
3060	NYSE	PIPR	Mon, Feb 29, 2016	42.10	43.18	41.75	42.35
3059	NYSE	PIPR	Fri, Feb 26, 2016	40.93	40.93	40.93	42.04
3058	NYSE	PIPR	Thu, Feb 25, 2016	40.36	41.11	39.61	40.93
3057	NYSE	PIPR	Wed, Feb 24, 2016	39.68	40.39	38.00	40.19
3056	NYSE	PIPR	Tue, Feb 23, 2016	41.06	41.54	40.00	40.29
3055	NYSE	PIPR	Mon, Feb 22, 2016	42.10	42.59	41.04	41.26
3054	NYSE	PIPR	Fri, Feb 19, 2016	41.58	42.21	40.47	41.49
3053	NYSE	PIPR	Thu, Feb 18, 2016	42.10	42.25	41.10	41.87
3052	NYSE	PIPR	Wed, Feb 17, 2016	42.00	43.14	41.69	41.95
3051	NYSE	PIPR	Tue, Feb 16, 2016	40.60	41.95	40.00	41.58
3050	NYSE	PIPR	Fri, Feb 12, 2016	40.31	40.90	39.44	40.11
3049	NYSE	PIPR	Thu, Feb 11, 2016	39.85	40.66	38.78	39.42
3048	NYSE	PIPR	Wed, Feb 10, 2016	40.43	41.93	39.92	40.84
3047	NYSE	PIPR	Tue, Feb 9, 2016	37.88	40.46	36.82	39.80
3046	NYSE	PIPR	Mon, Feb 8, 2016	38.43	38.94	37.64	38.50
3045	NYSE	PIPR	Fri, Feb 5, 2016	38.43	40.42	37.96	38.36
3044	NYSE	PIPR	Thu, Feb 4, 2016	34.61	39.78	34.61	38.08
3043	NYSE	PIPR	Wed, Feb 3, 2016	32.96	33.20	31.94	32.85
3042	NYSE	PIPR	Tue, Feb 2, 2016	33.18	33.18	32.21	32.64
3041	NYSE	PIPR	Mon, Feb 1, 2016	33.73	34.04	33.08	33.74
3040	NYSE	PIPR	Fri, Jan 29, 2016	33.24	34.12	33.16	34.00
3039	NYSE	PIPR	Thu, Jan 28, 2016	34.09	34.19	33.01	33.17
3038	NYSE	PIPR	Wed, Jan 27, 2016	33.76	34.73	33.60	33.72
3037	NYSE	PIPR	Tue, Jan 26, 2016	33.24	34.10	32.99	34.00
3036	NYSE	PIPR	Mon, Jan 25, 2016	33.54	33.55	32.76	32.92
3035	NYSE	PIPR	Fri, Jan 22, 2016	33.28	34.19	33.24	33.79
3034	NYSE	PIPR	Thu, Jan 21, 2016	32.69	33.70	32.37	32.79
3033	NYSE	PIPR	Wed, Jan 20, 2016	32.85	33.59	31.66	33.14
3032	NYSE	PIPR	Tue, Jan 19, 2016	33.69	34.26	33.32	33.73
3031	NYSE	PIPR	Fri, Jan 15, 2016	33.11	34.04	33.07	33.92
3030	NYSE	PIPR	Thu, Jan 14, 2016	34.01	34.55	33.23	34.29
3029	NYSE	PIPR	Wed, Jan 13, 2016	35.45	35.45	33.41	33.88
3028	NYSE	PIPR	Tue, Jan 12, 2016	36.00	36.00	34.70	35.34
3027	NYSE	PIPR	Mon, Jan 11, 2016	35.50	36.02	34.90	35.67
3026	NYSE	PIPR	Fri, Jan 8, 2016	36.44	36.44	34.98	35.13
3025	NYSE	PIPR	Thu, Jan 7, 2016	36.82	36.82	36.03	36.04
3024	NYSE	PIPR	Wed, Jan 6, 2016	38.48	38.74	37.25	37.64
3023	NYSE	PIPR	Tue, Jan 5, 2016	39.68	39.70	38.21	39.15
3022	NYSE	PIPR	Mon, Jan 4, 2016	39.38	40.31	38.50	39.70
3021	NYSE	PIPR	Thu, Dec 31, 2015	40.53	40.74	40.27	40.40
3020	NYSE	PIPR	Wed, Dec 30, 2015	41.31	41.50	40.69	40.72
3019	NYSE	PIPR	Tue, Dec 29, 2015	41.00	41.53	40.68	41.48
3018	NYSE	PIPR	Mon, Dec 28, 2015	41.01	41.01	40.16	40.66
3017	NYSE	PIPR	Thu, Dec 24, 2015	40.69	41.72	40.69	41.25
3016	NYSE	PIPR	Wed, Dec 23, 2015	40.82	40.92	40.41	40.81
3015	NYSE	PIPR	Tue, Dec 22, 2015	39.77	40.63	39.41	40.36
3014	NYSE	PIPR	Mon, Dec 21, 2015	39.55	40.07	39.32	39.52
3013	NYSE	PIPR	Fri, Dec 18, 2015	39.87	39.87	39.09	39.38
3012	NYSE	PIPR	Thu, Dec 17, 2015	41.02	41.19	40.14	40.20
3011	NYSE	PIPR	Wed, Dec 16, 2015	40.26	41.24	40.12	40.95
3010	NYSE	PIPR	Tue, Dec 15, 2015	38.83	39.95	38.83	39.83
3009	NYSE	PIPR	Mon, Dec 14, 2015	38.94	39.15	38.14	38.38
3008	NYSE	PIPR	Fri, Dec 11, 2015	40.64	41.07	38.31	38.80
3007	NYSE	PIPR	Thu, Dec 10, 2015	41.07	42.34	40.89	41.90
3006	NYSE	PIPR	Wed, Dec 9, 2015	41.69	42.32	41.00	41.16
3005	NYSE	PIPR	Tue, Dec 8, 2015	41.67	42.00	41.19	41.71
3004	NYSE	PIPR	Mon, Dec 7, 2015	42.64	42.64	41.84	42.14
3003	NYSE	PIPR	Fri, Dec 4, 2015	42.08	42.95	41.62	42.81
3002	NYSE	PIPR	Thu, Dec 3, 2015	41.99	42.49	41.44	41.83
3001	NYSE	PIPR	Wed, Dec 2, 2015	42.03	42.33	41.64	41.66
3000	NYSE	PIPR	Tue, Dec 1, 2015	40.85	42.21	40.82	41.97
2999	NYSE	PIPR	Mon, Nov 30, 2015	40.99	41.18	40.45	40.53
2998	NYSE	PIPR	Fri, Nov 27, 2015	39.99	40.74	39.97	40.70
2997	NYSE	PIPR	Wed, Nov 25, 2015	39.47	39.99	39.33	39.87
2996	NYSE	PIPR	Tue, Nov 24, 2015	38.41	39.83	38.41	39.48
2995	NYSE	PIPR	Mon, Nov 23, 2015	39.02	39.87	38.61	38.62
2994	NYSE	PIPR	Fri, Nov 20, 2015	38.45	40.29	38.45	38.96
2993	NYSE	PIPR	Thu, Nov 19, 2015	36.25	38.64	36.11	38.19
2992	NYSE	PIPR	Wed, Nov 18, 2015	34.95	35.85	34.32	35.79
2991	NYSE	PIPR	Tue, Nov 17, 2015	36.35	36.35	34.34	34.53
2990	NYSE	PIPR	Mon, Nov 16, 2015	36.21	36.67	35.20	35.86
2989	NYSE	PIPR	Fri, Nov 13, 2015	35.35	36.47	35.24	36.31
2988	NYSE	PIPR	Thu, Nov 12, 2015	35.41	35.71	34.76	35.45
2987	NYSE	PIPR	Wed, Nov 11, 2015	36.03	36.15	35.32	35.69
2986	NYSE	PIPR	Tue, Nov 10, 2015	37.70	37.70	35.70	35.78
2985	NYSE	PIPR	Mon, Nov 9, 2015	38.16	38.40	37.89	37.89
2984	NYSE	PIPR	Fri, Nov 6, 2015	37.78	38.50	37.09	38.14
2983	NYSE	PIPR	Thu, Nov 5, 2015	37.34	37.40	36.62	37.37
2982	NYSE	PIPR	Wed, Nov 4, 2015	37.25	37.79	37.07	37.37
2981	NYSE	PIPR	Tue, Nov 3, 2015	36.95	37.62	36.71	37.21
2980	NYSE	PIPR	Mon, Nov 2, 2015	35.77	37.59	35.72	37.19
2979	NYSE	PIPR	Fri, Oct 30, 2015	34.79	36.19	34.75	35.57
2978	NYSE	PIPR	Thu, Oct 29, 2015	38.54	38.54	33.28	34.40
2977	NYSE	PIPR	Wed, Oct 28, 2015	36.70	38.89	36.70	38.85
2976	NYSE	PIPR	Tue, Oct 27, 2015	37.30	37.30	36.47	36.70
2975	NYSE	PIPR	Mon, Oct 26, 2015	37.31	37.58	37.21	37.55
2974	NYSE	PIPR	Fri, Oct 23, 2015	36.70	37.70	36.30	37.46
2973	NYSE	PIPR	Thu, Oct 22, 2015	36.26	37.24	36.13	36.23
2972	NYSE	PIPR	Wed, Oct 21, 2015	37.63	37.63	35.98	36.01
2971	NYSE	PIPR	Tue, Oct 20, 2015	37.89	38.00	37.34	37.55
2970	NYSE	PIPR	Mon, Oct 19, 2015	37.57	38.68	37.55	37.84
2969	NYSE	PIPR	Fri, Oct 16, 2015	37.52	38.17	37.03	37.95
2968	NYSE	PIPR	Thu, Oct 15, 2015	35.59	37.50	35.54	37.37
2967	NYSE	PIPR	Wed, Oct 14, 2015	36.21	36.31	35.10	35.32
2966	NYSE	PIPR	Tue, Oct 13, 2015	35.74	36.50	35.74	36.28
2965	NYSE	PIPR	Mon, Oct 12, 2015	36.31	36.63	35.44	35.96
2964	NYSE	PIPR	Fri, Oct 9, 2015	37.43	37.44	36.34	36.66
2963	NYSE	PIPR	Thu, Oct 8, 2015	37.42	37.69	37.06	37.27
2962	NYSE	PIPR	Wed, Oct 7, 2015	36.03	38.07	36.03	37.76
2961	NYSE	PIPR	Tue, Oct 6, 2015	36.05	36.14	35.36	36.02
2960	NYSE	PIPR	Mon, Oct 5, 2015	35.13	36.22	35.13	36.10
2959	NYSE	PIPR	Fri, Oct 2, 2015	33.97	34.83	33.17	34.82
2958	NYSE	PIPR	Thu, Oct 1, 2015	36.01	36.07	34.27	34.68
2957	NYSE	PIPR	Wed, Sep 30, 2015	37.03	37.08	35.91	36.17
2956	NYSE	PIPR	Tue, Sep 29, 2015	36.30	36.82	35.86	36.71
2955	NYSE	PIPR	Mon, Sep 28, 2015	37.12	37.12	36.09	36.28
2954	NYSE	PIPR	Fri, Sep 25, 2015	37.26	37.71	36.78	37.39
2953	NYSE	PIPR	Thu, Sep 24, 2015	36.80	36.92	36.25	36.77
2952	NYSE	PIPR	Wed, Sep 23, 2015	37.20	37.54	36.60	37.01
2951	NYSE	PIPR	Tue, Sep 22, 2015	37.39	38.39	36.97	37.19
2950	NYSE	PIPR	Mon, Sep 21, 2015	37.49	38.56	37.49	37.69
2949	NYSE	PIPR	Fri, Sep 18, 2015	37.73	38.19	37.05	37.15
2948	NYSE	PIPR	Thu, Sep 17, 2015	38.58	39.25	38.27	38.42
2947	NYSE	PIPR	Wed, Sep 16, 2015	38.03	38.97	38.03	38.73
2946	NYSE	PIPR	Tue, Sep 15, 2015	37.26	38.19	37.11	38.06
2945	NYSE	PIPR	Mon, Sep 14, 2015	38.06	38.06	37.24	37.24
2944	NYSE	PIPR	Fri, Sep 11, 2015	38.00	38.22	37.57	38.07
2943	NYSE	PIPR	Thu, Sep 10, 2015	37.91	38.73	37.77	38.29
2942	NYSE	PIPR	Wed, Sep 9, 2015	38.95	39.11	37.87	38.05
2941	NYSE	PIPR	Tue, Sep 8, 2015	38.18	38.58	37.77	38.46
2940	NYSE	PIPR	Fri, Sep 4, 2015	38.21	38.30	37.36	37.67
2939	NYSE	PIPR	Thu, Sep 3, 2015	38.69	39.32	38.42	38.70
2938	NYSE	PIPR	Wed, Sep 2, 2015	39.23	39.39	38.15	38.73
2937	NYSE	PIPR	Tue, Sep 1, 2015	40.69	41.51	38.55	38.62
2936	NYSE	PIPR	Mon, Aug 31, 2015	40.60	42.10	40.56	41.86
2935	NYSE	PIPR	Fri, Aug 28, 2015	40.53	41.23	40.20	40.87
2934	NYSE	PIPR	Thu, Aug 27, 2015	40.29	41.12	39.82	40.77
2933	NYSE	PIPR	Wed, Aug 26, 2015	39.16	40.00	38.08	39.89
2932	NYSE	PIPR	Tue, Aug 25, 2015	40.57	40.93	38.27	38.38
2931	NYSE	PIPR	Mon, Aug 24, 2015	39.72	41.47	39.56	39.56
2930	NYSE	PIPR	Fri, Aug 21, 2015	41.66	42.51	41.29	41.36
2929	NYSE	PIPR	Thu, Aug 20, 2015	42.17	43.02	41.52	42.37
2928	NYSE	PIPR	Wed, Aug 19, 2015	42.50	42.94	42.12	42.57
2927	NYSE	PIPR	Tue, Aug 18, 2015	43.02	43.12	42.28	42.67
2926	NYSE	PIPR	Mon, Aug 17, 2015	43.19	43.39	42.72	43.02
2925	NYSE	PIPR	Fri, Aug 14, 2015	42.71	43.54	42.71	43.35
2924	NYSE	PIPR	Thu, Aug 13, 2015	42.81	43.14	42.25	42.90
2923	NYSE	PIPR	Wed, Aug 12, 2015	43.19	43.25	42.09	42.71
2922	NYSE	PIPR	Tue, Aug 11, 2015	44.68	44.68	43.51	43.68
2921	NYSE	PIPR	Mon, Aug 10, 2015	44.00	45.27	43.57	45.20
2920	NYSE	PIPR	Fri, Aug 7, 2015	44.65	45.44	43.50	43.74
2919	NYSE	PIPR	Thu, Aug 6, 2015	43.91	45.05	43.87	44.82
2918	NYSE	PIPR	Wed, Aug 5, 2015	44.22	44.64	43.38	43.63
2917	NYSE	PIPR	Tue, Aug 4, 2015	44.12	44.85	43.74	44.01
2916	NYSE	PIPR	Mon, Aug 3, 2015	44.96	45.23	43.57	44.21
2915	NYSE	PIPR	Fri, Jul 31, 2015	45.74	45.83	44.65	44.85
2914	NYSE	PIPR	Thu, Jul 30, 2015	46.21	46.22	45.05	45.78
2913	NYSE	PIPR	Wed, Jul 29, 2015	44.93	46.42	44.76	46.24
2912	NYSE	PIPR	Tue, Jul 28, 2015	44.95	45.04	44.12	44.93
2911	NYSE	PIPR	Mon, Jul 27, 2015	43.46	44.64	43.10	44.60
2910	NYSE	PIPR	Fri, Jul 24, 2015	43.69	45.29	43.57	43.78
2909	NYSE	PIPR	Thu, Jul 23, 2015	41.50	44.05	41.50	43.67
2908	NYSE	PIPR	Wed, Jul 22, 2015	40.43	41.00	40.41	40.58
2907	NYSE	PIPR	Tue, Jul 21, 2015	41.51	41.80	40.65	40.88
2906	NYSE	PIPR	Mon, Jul 20, 2015	41.12	41.98	40.60	41.64
2905	NYSE	PIPR	Fri, Jul 17, 2015	41.05	41.10	40.57	40.96
2904	NYSE	PIPR	Thu, Jul 16, 2015	42.61	42.61	41.12	41.15
2903	NYSE	PIPR	Wed, Jul 15, 2015	42.88	43.41	41.97	42.17
2902	NYSE	PIPR	Tue, Jul 14, 2015	43.27	43.31	42.60	43.00
2901	NYSE	PIPR	Mon, Jul 13, 2015	42.94	43.49	42.94	43.36
2900	NYSE	PIPR	Fri, Jul 10, 2015	42.12	42.50	41.82	42.47
2899	NYSE	PIPR	Thu, Jul 9, 2015	42.25	42.44	41.54	41.58
2898	NYSE	PIPR	Wed, Jul 8, 2015	42.05	42.51	41.33	41.62
2897	NYSE	PIPR	Tue, Jul 7, 2015	42.79	42.79	41.44	42.53
2896	NYSE	PIPR	Mon, Jul 6, 2015	43.04	43.53	42.40	42.99
2895	NYSE	PIPR	Thu, Jul 2, 2015	43.71	43.96	43.07	43.65
2894	NYSE	PIPR	Wed, Jul 1, 2015	44.16	44.78	43.44	43.60
2893	NYSE	PIPR	Tue, Jun 30, 2015	43.96	44.37	43.26	43.64
2892	NYSE	PIPR	Mon, Jun 29, 2015	45.29	45.29	43.24	43.45
2891	NYSE	PIPR	Fri, Jun 26, 2015	45.65	46.08	45.40	45.62
2890	NYSE	PIPR	Thu, Jun 25, 2015	45.61	46.07	45.50	45.65
2889	NYSE	PIPR	Wed, Jun 24, 2015	46.32	46.32	45.36	45.61
2888	NYSE	PIPR	Tue, Jun 23, 2015	46.62	46.65	46.12	46.48
2887	NYSE	PIPR	Mon, Jun 22, 2015	46.72	47.26	46.19	46.49
2886	NYSE	PIPR	Fri, Jun 19, 2015	46.91	47.18	45.90	46.48
2885	NYSE	PIPR	Thu, Jun 18, 2015	47.73	47.73	46.81	47.10
2884	NYSE	PIPR	Wed, Jun 17, 2015	47.93	48.20	47.40	47.47
2883	NYSE	PIPR	Tue, Jun 16, 2015	48.00	48.51	47.60	47.77
2882	NYSE	PIPR	Mon, Jun 15, 2015	48.29	48.49	47.39	48.17
2881	NYSE	PIPR	Fri, Jun 12, 2015	48.73	48.85	48.37	48.77
2880	NYSE	PIPR	Thu, Jun 11, 2015	48.49	48.99	48.15	48.82
2879	NYSE	PIPR	Wed, Jun 10, 2015	48.64	49.92	48.45	48.59
2878	NYSE	PIPR	Tue, Jun 9, 2015	48.25	48.66	47.73	48.28
2877	NYSE	PIPR	Mon, Jun 8, 2015	48.75	49.10	47.92	48.25
2876	NYSE	PIPR	Fri, Jun 5, 2015	48.73	48.84	48.04	48.83
2875	NYSE	PIPR	Thu, Jun 4, 2015	48.15	48.69	48.15	48.49
2874	NYSE	PIPR	Wed, Jun 3, 2015	47.85	48.66	47.68	48.54
2873	NYSE	PIPR	Tue, Jun 2, 2015	47.19	47.97	47.07	47.79
2872	NYSE	PIPR	Mon, Jun 1, 2015	47.74	47.80	46.80	47.41
2871	NYSE	PIPR	Fri, May 29, 2015	48.33	48.49	47.38	47.42
2870	NYSE	PIPR	Thu, May 28, 2015	47.70	48.35	47.48	48.24
2869	NYSE	PIPR	Wed, May 27, 2015	47.39	47.99	47.12	47.91
2868	NYSE	PIPR	Tue, May 26, 2015	47.60	47.61	46.81	47.38
2867	NYSE	PIPR	Fri, May 22, 2015	47.99	48.40	47.81	47.84
2866	NYSE	PIPR	Thu, May 21, 2015	48.16	48.65	47.97	48.10
2865	NYSE	PIPR	Wed, May 20, 2015	48.47	48.83	48.09	48.43
2864	NYSE	PIPR	Tue, May 19, 2015	48.33	48.44	47.67	48.35
2863	NYSE	PIPR	Mon, May 18, 2015	48.18	48.50	48.00	48.23
2862	NYSE	PIPR	Fri, May 15, 2015	48.69	48.81	48.03	48.09
2861	NYSE	PIPR	Thu, May 14, 2015	49.49	49.72	48.54	48.72
2860	NYSE	PIPR	Wed, May 13, 2015	48.96	49.36	48.80	49.15
2859	NYSE	PIPR	Tue, May 12, 2015	49.53	49.55	48.65	48.96
2858	NYSE	PIPR	Mon, May 11, 2015	50.14	50.79	49.84	49.88
2857	NYSE	PIPR	Fri, May 8, 2015	50.90	50.93	50.07	50.16
2856	NYSE	PIPR	Thu, May 7, 2015	50.10	51.15	49.88	50.46
2855	NYSE	PIPR	Wed, May 6, 2015	50.75	50.75	49.88	50.25
2854	NYSE	PIPR	Tue, May 5, 2015	51.08	51.32	50.14	50.48
2853	NYSE	PIPR	Mon, May 4, 2015	50.92	51.38	50.85	51.18
2852	NYSE	PIPR	Fri, May 1, 2015	50.81	50.87	50.07	50.71
2851	NYSE	PIPR	Thu, Apr 30, 2015	51.87	52.02	50.30	50.45
2850	NYSE	PIPR	Wed, Apr 29, 2015	52.21	52.69	51.98	52.20
2849	NYSE	PIPR	Tue, Apr 28, 2015	52.27	52.77	51.68	52.67
2848	NYSE	PIPR	Mon, Apr 27, 2015	53.54	54.68	52.38	52.44
2847	NYSE	PIPR	Fri, Apr 24, 2015	53.43	53.68	51.80	53.39
2846	NYSE	PIPR	Thu, Apr 23, 2015	56.57	56.57	53.41	53.66
2845	NYSE	PIPR	Wed, Apr 22, 2015	55.01	55.74	54.63	55.39
2844	NYSE	PIPR	Tue, Apr 21, 2015	54.88	55.25	54.45	55.03
2843	NYSE	PIPR	Mon, Apr 20, 2015	54.82	55.07	54.10	54.59
2842	NYSE	PIPR	Fri, Apr 17, 2015	54.62	54.62	53.84	54.21
2841	NYSE	PIPR	Thu, Apr 16, 2015	54.21	55.32	54.02	55.12
2840	NYSE	PIPR	Wed, Apr 15, 2015	54.02	54.77	53.79	54.40
2839	NYSE	PIPR	Tue, Apr 14, 2015	53.95	54.13	53.55	53.91
2838	NYSE	PIPR	Mon, Apr 13, 2015	53.47	54.24	53.26	54.22
2837	NYSE	PIPR	Fri, Apr 10, 2015	53.20	53.92	52.86	53.44
2836	NYSE	PIPR	Thu, Apr 9, 2015	53.21	53.69	52.58	53.31
2835	NYSE	PIPR	Wed, Apr 8, 2015	53.03	53.56	52.71	53.33
2834	NYSE	PIPR	Tue, Apr 7, 2015	54.34	54.75	52.99	53.06
2833	NYSE	PIPR	Mon, Apr 6, 2015	53.50	54.75	52.93	54.27
2832	NYSE	PIPR	Thu, Apr 2, 2015	53.76	54.66	53.50	54.11
2831	NYSE	PIPR	Wed, Apr 1, 2015	52.32	53.84	52.25	53.62
2830	NYSE	PIPR	Tue, Mar 31, 2015	52.33	52.66	52.19	52.46
2829	NYSE	PIPR	Mon, Mar 30, 2015	52.58	53.16	52.48	52.93
2828	NYSE	PIPR	Fri, Mar 27, 2015	52.91	52.96	52.22	52.30
2827	NYSE	PIPR	Thu, Mar 26, 2015	52.46	53.62	52.24	52.87
2826	NYSE	PIPR	Wed, Mar 25, 2015	54.50	54.50	52.79	52.79
2825	NYSE	PIPR	Tue, Mar 24, 2015	54.85	54.85	54.25	54.36
2824	NYSE	PIPR	Mon, Mar 23, 2015	55.17	55.49	54.92	54.95
2823	NYSE	PIPR	Fri, Mar 20, 2015	54.69	55.59	54.69	55.31
2822	NYSE	PIPR	Thu, Mar 19, 2015	54.14	54.78	53.72	54.42
2821	NYSE	PIPR	Wed, Mar 18, 2015	54.78	55.67	54.50	54.61
2820	NYSE	PIPR	Tue, Mar 17, 2015	54.82	55.34	54.22	55.07
2819	NYSE	PIPR	Mon, Mar 16, 2015	55.70	55.79	55.07	55.32
2818	NYSE	PIPR	Fri, Mar 13, 2015	55.23	55.54	53.87	55.21
2817	NYSE	PIPR	Thu, Mar 12, 2015	53.56	55.42	53.56	55.42
2816	NYSE	PIPR	Wed, Mar 11, 2015	52.42	53.24	52.03	53.11
2815	NYSE	PIPR	Tue, Mar 10, 2015	52.42	52.76	52.00	52.35
2814	NYSE	PIPR	Mon, Mar 9, 2015	53.35	53.48	52.73	53.22
2813	NYSE	PIPR	Fri, Mar 6, 2015	53.78	54.77	53.23	53.36
2812	NYSE	PIPR	Thu, Mar 5, 2015	53.35	54.17	52.61	53.96
2811	NYSE	PIPR	Wed, Mar 4, 2015	53.29	53.74	52.66	53.32
2810	NYSE	PIPR	Tue, Mar 3, 2015	54.14	54.50	53.23	53.74
2809	NYSE	PIPR	Mon, Mar 2, 2015	54.82	55.34	54.31	54.54
2808	NYSE	PIPR	Fri, Feb 27, 2015	54.92	55.35	54.33	54.75
2807	NYSE	PIPR	Thu, Feb 26, 2015	54.46	55.46	53.96	55.16
2806	NYSE	PIPR	Wed, Feb 25, 2015	55.08	55.09	54.20	54.38
2805	NYSE	PIPR	Tue, Feb 24, 2015	54.87	55.75	54.81	55.28
2804	NYSE	PIPR	Mon, Feb 23, 2015	54.46	54.81	53.53	54.71
2803	NYSE	PIPR	Fri, Feb 20, 2015	54.68	55.08	53.58	54.85
2802	NYSE	PIPR	Thu, Feb 19, 2015	54.16	55.25	54.16	54.90
2801	NYSE	PIPR	Wed, Feb 18, 2015	54.75	55.31	54.20	54.56
2800	NYSE	PIPR	Tue, Feb 17, 2015	54.97	55.69	54.69	55.26
2799	NYSE	PIPR	Fri, Feb 13, 2015	56.86	57.18	55.05	55.10
2798	NYSE	PIPR	Thu, Feb 12, 2015	56.10	56.94	55.87	56.71
2797	NYSE	PIPR	Wed, Feb 11, 2015	55.83	56.27	55.13	55.76
2796	NYSE	PIPR	Tue, Feb 10, 2015	56.51	56.51	55.00	55.86
2795	NYSE	PIPR	Mon, Feb 9, 2015	54.85	56.00	54.83	55.87
2794	NYSE	PIPR	Fri, Feb 6, 2015	55.10	55.94	54.82	55.19
2793	NYSE	PIPR	Thu, Feb 5, 2015	49.78	55.67	49.78	55.10
2792	NYSE	PIPR	Wed, Feb 4, 2015	53.93	54.49	53.49	53.68
2791	NYSE	PIPR	Tue, Feb 3, 2015	52.69	54.01	52.69	53.86
2790	NYSE	PIPR	Mon, Feb 2, 2015	51.70	52.40	50.81	52.26
2789	NYSE	PIPR	Fri, Jan 30, 2015	52.15	52.39	50.56	51.05
2788	NYSE	PIPR	Thu, Jan 29, 2015	52.25	52.96	51.70	52.95
2787	NYSE	PIPR	Wed, Jan 28, 2015	54.60	54.60	51.60	51.80
2786	NYSE	PIPR	Tue, Jan 27, 2015	53.27	54.70	53.27	54.05
2785	NYSE	PIPR	Mon, Jan 26, 2015	54.43	54.43	53.40	54.16
2784	NYSE	PIPR	Fri, Jan 23, 2015	53.63	53.87	52.45	53.18
2783	NYSE	PIPR	Thu, Jan 22, 2015	52.84	53.88	51.65	53.64
2782	NYSE	PIPR	Wed, Jan 21, 2015	51.35	52.41	50.53	52.22
2781	NYSE	PIPR	Tue, Jan 20, 2015	51.87	52.00	50.75	51.84
2780	NYSE	PIPR	Fri, Jan 16, 2015	52.34	52.70	51.41	52.16
2779	NYSE	PIPR	Thu, Jan 15, 2015	53.79	54.04	52.26	52.67
2778	NYSE	PIPR	Wed, Jan 14, 2015	54.78	54.81	52.91	53.69
2777	NYSE	PIPR	Tue, Jan 13, 2015	56.32	57.46	54.98	55.87
2776	NYSE	PIPR	Mon, Jan 12, 2015	56.80	56.80	55.29	55.84
2775	NYSE	PIPR	Fri, Jan 9, 2015	58.21	58.21	56.51	56.80
2774	NYSE	PIPR	Thu, Jan 8, 2015	55.59	58.58	55.45	58.05
2773	NYSE	PIPR	Wed, Jan 7, 2015	54.82	55.50	54.42	54.84
2772	NYSE	PIPR	Tue, Jan 6, 2015	57.02	57.02	54.16	54.33
2771	NYSE	PIPR	Mon, Jan 5, 2015	57.58	57.92	56.70	57.00
2770	NYSE	PIPR	Fri, Jan 2, 2015	58.48	58.88	57.25	58.24
2769	NYSE	PIPR	Wed, Dec 31, 2014	58.79	59.29	58.00	58.09
2768	NYSE	PIPR	Tue, Dec 30, 2014	57.81	58.87	57.61	58.43
2767	NYSE	PIPR	Mon, Dec 29, 2014	58.24	58.70	57.83	58.16
2766	NYSE	PIPR	Fri, Dec 26, 2014	57.72	58.48	57.45	58.25
2765	NYSE	PIPR	Wed, Dec 24, 2014	57.31	57.96	57.16	57.44
2764	NYSE	PIPR	Tue, Dec 23, 2014	57.12	57.61	56.34	57.24
2763	NYSE	PIPR	Mon, Dec 22, 2014	57.31	57.72	56.44	56.66
2762	NYSE	PIPR	Fri, Dec 19, 2014	57.56	57.82	56.79	57.37
2761	NYSE	PIPR	Thu, Dec 18, 2014	57.25	57.53	56.28	57.44
2760	NYSE	PIPR	Wed, Dec 17, 2014	54.31	56.72	53.67	56.22
2759	NYSE	PIPR	Tue, Dec 16, 2014	54.98	55.79	54.21	54.25
2758	NYSE	PIPR	Mon, Dec 15, 2014	56.20	56.48	54.62	55.37
2757	NYSE	PIPR	Fri, Dec 12, 2014	56.74	57.09	55.68	55.76
2756	NYSE	PIPR	Thu, Dec 11, 2014	58.00	59.01	57.28	57.51
2755	NYSE	PIPR	Wed, Dec 10, 2014	58.94	59.41	57.50	57.53
2754	NYSE	PIPR	Tue, Dec 9, 2014	57.15	59.41	57.02	59.35
2753	NYSE	PIPR	Mon, Dec 8, 2014	58.51	59.94	57.59	58.16
2752	NYSE	PIPR	Fri, Dec 5, 2014	58.30	59.46	58.04	58.94
2751	NYSE	PIPR	Thu, Dec 4, 2014	58.15	58.88	57.98	58.28
2750	NYSE	PIPR	Wed, Dec 3, 2014	56.80	58.83	56.80	58.48
2749	NYSE	PIPR	Tue, Dec 2, 2014	56.35	57.63	56.35	56.96
2748	NYSE	PIPR	Mon, Dec 1, 2014	57.20	57.20	55.59	56.23
2747	NYSE	PIPR	Fri, Nov 28, 2014	58.99	58.99	57.37	57.40
2746	NYSE	PIPR	Wed, Nov 26, 2014	58.89	59.35	58.62	59.06
2745	NYSE	PIPR	Tue, Nov 25, 2014	58.74	59.42	58.00	58.99
2744	NYSE	PIPR	Mon, Nov 24, 2014	58.34	59.20	58.10	58.89
2743	NYSE	PIPR	Fri, Nov 21, 2014	59.33	59.80	57.99	58.18
2742	NYSE	PIPR	Thu, Nov 20, 2014	55.64	57.74	55.64	57.61
2741	NYSE	PIPR	Wed, Nov 19, 2014	56.56	56.56	55.45	56.22
2740	NYSE	PIPR	Tue, Nov 18, 2014	56.05	57.89	55.83	56.56
2739	NYSE	PIPR	Mon, Nov 17, 2014	57.34	57.38	55.91	56.07
2738	NYSE	PIPR	Fri, Nov 14, 2014	57.64	57.64	56.87	57.54
2737	NYSE	PIPR	Thu, Nov 13, 2014	58.80	58.84	58.01	58.15
2736	NYSE	PIPR	Wed, Nov 12, 2014	57.89	59.00	57.76	58.97
2735	NYSE	PIPR	Tue, Nov 11, 2014	59.00	59.00	58.29	58.53
2734	NYSE	PIPR	Mon, Nov 10, 2014	57.96	59.00	57.50	58.98
2733	NYSE	PIPR	Fri, Nov 7, 2014	57.43	58.00	56.74	57.89
2732	NYSE	PIPR	Thu, Nov 6, 2014	57.70	57.77	57.03	57.61
2731	NYSE	PIPR	Wed, Nov 5, 2014	57.13	58.10	56.20	57.62
2730	NYSE	PIPR	Tue, Nov 4, 2014	57.20	57.72	55.94	56.48
2729	NYSE	PIPR	Mon, Nov 3, 2014	56.52	57.94	56.52	57.20
2728	NYSE	PIPR	Fri, Oct 31, 2014	55.18	57.01	54.69	56.46
2727	NYSE	PIPR	Thu, Oct 30, 2014	54.23	54.98	53.72	54.17
2726	NYSE	PIPR	Wed, Oct 29, 2014	54.95	55.36	53.47	54.58
2725	NYSE	PIPR	Tue, Oct 28, 2014	54.13	55.64	54.13	55.07
2724	NYSE	PIPR	Mon, Oct 27, 2014	52.69	53.71	52.35	53.64
2723	NYSE	PIPR	Fri, Oct 24, 2014	53.10	53.64	52.66	53.30
2722	NYSE	PIPR	Thu, Oct 23, 2014	50.87	53.81	50.05	52.78
2721	NYSE	PIPR	Wed, Oct 22, 2014	48.97	49.25	48.01	48.08
2720	NYSE	PIPR	Tue, Oct 21, 2014	47.64	48.84	47.64	48.78
2719	NYSE	PIPR	Mon, Oct 20, 2014	47.80	48.47	47.00	47.30
2718	NYSE	PIPR	Fri, Oct 17, 2014	47.29	48.62	47.09	48.09
2717	NYSE	PIPR	Thu, Oct 16, 2014	45.10	47.11	45.10	46.49
2716	NYSE	PIPR	Wed, Oct 15, 2014	46.46	47.25	44.73	46.15
2715	NYSE	PIPR	Tue, Oct 14, 2014	47.02	47.73	46.95	47.41
2714	NYSE	PIPR	Mon, Oct 13, 2014	46.57	47.82	46.36	46.81
2713	NYSE	PIPR	Fri, Oct 10, 2014	46.87	48.07	46.54	46.65
2712	NYSE	PIPR	Thu, Oct 9, 2014	49.52	49.55	47.03	47.06
2711	NYSE	PIPR	Wed, Oct 8, 2014	48.01	49.92	47.67	49.73
2710	NYSE	PIPR	Tue, Oct 7, 2014	50.25	50.51	48.98	48.98
2709	NYSE	PIPR	Mon, Oct 6, 2014	51.27	51.27	50.17	50.43
2708	NYSE	PIPR	Fri, Oct 3, 2014	51.61	51.61	50.99	51.09
2707	NYSE	PIPR	Thu, Oct 2, 2014	50.52	51.83	50.45	51.21
2706	NYSE	PIPR	Wed, Oct 1, 2014	52.21	52.21	50.17	50.65
2705	NYSE	PIPR	Tue, Sep 30, 2014	52.72	53.21	52.08	52.24
2704	NYSE	PIPR	Mon, Sep 29, 2014	53.70	53.80	52.48	52.72
2703	NYSE	PIPR	Fri, Sep 26, 2014	54.87	55.32	54.20	54.47
2702	NYSE	PIPR	Thu, Sep 25, 2014	55.08	55.25	54.24	54.76
2701	NYSE	PIPR	Wed, Sep 24, 2014	54.63	55.29	54.24	55.19
2700	NYSE	PIPR	Tue, Sep 23, 2014	55.25	55.48	54.39	54.57
2699	NYSE	PIPR	Mon, Sep 22, 2014	56.04	56.32	55.10	55.28
2698	NYSE	PIPR	Fri, Sep 19, 2014	56.39	56.68	55.55	56.30
2697	NYSE	PIPR	Thu, Sep 18, 2014	56.48	56.91	56.05	56.21
2696	NYSE	PIPR	Wed, Sep 17, 2014	55.30	56.41	55.30	56.09
2695	NYSE	PIPR	Tue, Sep 16, 2014	53.62	55.56	53.20	55.20
2694	NYSE	PIPR	Mon, Sep 15, 2014	54.15	54.23	53.16	53.69
2693	NYSE	PIPR	Fri, Sep 12, 2014	55.23	55.53	53.86	54.25
2692	NYSE	PIPR	Thu, Sep 11, 2014	54.01	55.54	54.01	55.13
2691	NYSE	PIPR	Wed, Sep 10, 2014	55.06	55.34	53.90	54.25
2690	NYSE	PIPR	Tue, Sep 9, 2014	55.52	55.78	54.74	54.89
2689	NYSE	PIPR	Mon, Sep 8, 2014	55.07	56.07	55.07	55.44
2688	NYSE	PIPR	Fri, Sep 5, 2014	53.64	55.27	53.29	55.19
2687	NYSE	PIPR	Thu, Sep 4, 2014	54.32	54.79	53.66	53.89
2686	NYSE	PIPR	Wed, Sep 3, 2014	54.73	54.81	53.95	54.07
2685	NYSE	PIPR	Tue, Sep 2, 2014	53.68	54.95	53.45	54.30
2684	NYSE	PIPR	Fri, Aug 29, 2014	53.50	53.67	52.98	53.36
2683	NYSE	PIPR	Thu, Aug 28, 2014	53.28	53.55	52.64	53.26
2682	NYSE	PIPR	Wed, Aug 27, 2014	56.07	56.25	53.26	53.41
2681	NYSE	PIPR	Tue, Aug 26, 2014	55.77	55.77	55.05	55.26
2680	NYSE	PIPR	Mon, Aug 25, 2014	55.15	56.26	55.01	55.53
2679	NYSE	PIPR	Fri, Aug 22, 2014	54.43	54.99	53.75	54.50
2678	NYSE	PIPR	Thu, Aug 21, 2014	53.89	54.60	53.25	54.54
2677	NYSE	PIPR	Wed, Aug 20, 2014	53.62	54.04	53.07	53.63
2676	NYSE	PIPR	Tue, Aug 19, 2014	54.18	54.19	53.11	53.75
2675	NYSE	PIPR	Mon, Aug 18, 2014	53.50	54.23	53.25	53.88
2674	NYSE	PIPR	Fri, Aug 15, 2014	53.50	53.62	51.79	52.95
2673	NYSE	PIPR	Thu, Aug 14, 2014	53.52	53.66	52.68	52.96
2672	NYSE	PIPR	Wed, Aug 13, 2014	53.29	54.09	53.10	53.30
2671	NYSE	PIPR	Tue, Aug 12, 2014	53.14	53.62	52.80	53.03
2670	NYSE	PIPR	Mon, Aug 11, 2014	53.33	54.29	53.09	53.42
2669	NYSE	PIPR	Fri, Aug 8, 2014	51.92	53.14	51.79	52.97
2668	NYSE	PIPR	Thu, Aug 7, 2014	51.96	52.27	51.28	51.94
2667	NYSE	PIPR	Wed, Aug 6, 2014	51.14	52.55	50.51	51.53
2666	NYSE	PIPR	Tue, Aug 5, 2014	51.76	51.92	50.91	51.41
2665	NYSE	PIPR	Mon, Aug 4, 2014	51.74	52.25	50.34	51.96
2664	NYSE	PIPR	Fri, Aug 1, 2014	51.42	51.96	50.04	51.19
2663	NYSE	PIPR	Thu, Jul 31, 2014	52.20	52.73	51.04	51.60
2662	NYSE	PIPR	Wed, Jul 30, 2014	52.50	53.49	51.77	52.82
2661	NYSE	PIPR	Tue, Jul 29, 2014	52.00	52.72	51.67	52.14
2660	NYSE	PIPR	Mon, Jul 28, 2014	51.83	52.00	50.76	51.90
2659	NYSE	PIPR	Fri, Jul 25, 2014	51.70	52.18	51.30	51.95
2658	NYSE	PIPR	Thu, Jul 24, 2014	54.38	54.49	51.69	52.24
2657	NYSE	PIPR	Wed, Jul 23, 2014	53.27	53.63	52.70	53.32
2656	NYSE	PIPR	Tue, Jul 22, 2014	52.49	53.52	52.22	53.31
2655	NYSE	PIPR	Mon, Jul 21, 2014	52.51	52.74	51.89	52.21
2654	NYSE	PIPR	Fri, Jul 18, 2014	51.24	53.00	51.24	52.81
2653	NYSE	PIPR	Thu, Jul 17, 2014	52.33	52.54	51.05	51.10
2652	NYSE	PIPR	Wed, Jul 16, 2014	52.00	52.46	51.20	52.36
2651	NYSE	PIPR	Tue, Jul 15, 2014	53.18	53.69	51.62	51.79
2650	NYSE	PIPR	Mon, Jul 14, 2014	52.70	52.99	52.29	52.44
2649	NYSE	PIPR	Fri, Jul 11, 2014	50.73	51.85	50.14	51.77
2648	NYSE	PIPR	Thu, Jul 10, 2014	49.63	51.01	49.24	50.54
2647	NYSE	PIPR	Wed, Jul 9, 2014	51.21	51.91	50.56	50.82
2646	NYSE	PIPR	Tue, Jul 8, 2014	52.16	52.16	51.01	51.12
2645	NYSE	PIPR	Mon, Jul 7, 2014	52.92	53.57	52.00	52.19
2644	NYSE	PIPR	Thu, Jul 3, 2014	52.87	53.51	52.87	53.27
2643	NYSE	PIPR	Wed, Jul 2, 2014	52.77	53.18	52.22	52.52
2642	NYSE	PIPR	Tue, Jul 1, 2014	51.94	53.05	51.76	52.83
2641	NYSE	PIPR	Mon, Jun 30, 2014	51.35	52.00	51.10	51.77
2640	NYSE	PIPR	Fri, Jun 27, 2014	50.53	51.85	50.53	51.77
2639	NYSE	PIPR	Thu, Jun 26, 2014	50.81	51.10	49.65	50.80
2638	NYSE	PIPR	Wed, Jun 25, 2014	50.03	50.95	50.01	50.71
2637	NYSE	PIPR	Tue, Jun 24, 2014	50.76	51.34	50.23	50.46
2636	NYSE	PIPR	Mon, Jun 23, 2014	50.06	50.85	49.45	50.67
2635	NYSE	PIPR	Fri, Jun 20, 2014	48.48	50.13	48.26	50.04
2634	NYSE	PIPR	Thu, Jun 19, 2014	47.97	48.39	47.22	48.35
2633	NYSE	PIPR	Wed, Jun 18, 2014	48.12	48.12	47.11	47.84
2632	NYSE	PIPR	Tue, Jun 17, 2014	46.89	48.00	46.79	47.92
2631	NYSE	PIPR	Mon, Jun 16, 2014	47.72	47.72	46.67	47.01
2630	NYSE	PIPR	Fri, Jun 13, 2014	48.06	48.26	47.33	47.56
2629	NYSE	PIPR	Thu, Jun 12, 2014	47.61	48.31	47.34	47.84
2628	NYSE	PIPR	Wed, Jun 11, 2014	47.96	48.21	47.25	47.86
2627	NYSE	PIPR	Tue, Jun 10, 2014	48.58	48.63	47.65	48.30
2626	NYSE	PIPR	Mon, Jun 9, 2014	47.62	48.78	47.55	48.67
2625	NYSE	PIPR	Fri, Jun 6, 2014	46.83	47.72	46.83	47.62
2624	NYSE	PIPR	Thu, Jun 5, 2014	45.74	46.67	45.03	46.52
2623	NYSE	PIPR	Wed, Jun 4, 2014	44.33	45.90	43.65	45.79
2622	NYSE	PIPR	Tue, Jun 3, 2014	44.43	44.53	44.00	44.50
2621	NYSE	PIPR	Mon, Jun 2, 2014	44.04	44.58	43.51	44.52
2620	NYSE	PIPR	Fri, May 30, 2014	44.65	44.78	43.89	44.03
2619	NYSE	PIPR	Thu, May 29, 2014	44.38	44.65	43.90	44.61
2618	NYSE	PIPR	Wed, May 28, 2014	44.59	44.67	44.11	44.20
2617	NYSE	PIPR	Tue, May 27, 2014	44.09	45.22	43.87	44.65
2616	NYSE	PIPR	Fri, May 23, 2014	43.33	44.30	43.33	43.82
2615	NYSE	PIPR	Thu, May 22, 2014	42.29	43.67	42.27	43.44
2614	NYSE	PIPR	Wed, May 21, 2014	41.78	42.67	41.36	42.11
2613	NYSE	PIPR	Tue, May 20, 2014	42.29	42.29	41.19	41.67
2612	NYSE	PIPR	Mon, May 19, 2014	41.29	42.59	41.29	42.51
2611	NYSE	PIPR	Fri, May 16, 2014	41.65	41.78	40.76	41.55
2610	NYSE	PIPR	Thu, May 15, 2014	43.25	43.25	41.32	41.67
2609	NYSE	PIPR	Wed, May 14, 2014	44.63	44.85	43.43	43.53
2608	NYSE	PIPR	Tue, May 13, 2014	45.22	46.31	44.63	44.65
2607	NYSE	PIPR	Mon, May 12, 2014	43.14	45.34	42.85	44.99
2606	NYSE	PIPR	Fri, May 9, 2014	41.69	43.08	41.32	43.03
2605	NYSE	PIPR	Thu, May 8, 2014	42.46	43.26	41.73	41.85
2604	NYSE	PIPR	Wed, May 7, 2014	42.05	42.66	41.07	42.61
2603	NYSE	PIPR	Tue, May 6, 2014	43.09	43.09	41.75	41.94
2602	NYSE	PIPR	Mon, May 5, 2014	43.08	43.39	42.10	43.12
2601	NYSE	PIPR	Fri, May 2, 2014	43.95	44.17	42.98	43.57
2600	NYSE	PIPR	Thu, May 1, 2014	43.94	44.59	43.33	43.82
2599	NYSE	PIPR	Wed, Apr 30, 2014	43.70	43.92	42.40	43.86
2598	NYSE	PIPR	Tue, Apr 29, 2014	42.62	43.93	42.51	43.83
2597	NYSE	PIPR	Mon, Apr 28, 2014	44.72	44.76	41.67	42.47
2596	NYSE	PIPR	Fri, Apr 25, 2014	45.00	45.00	44.07	44.40
2595	NYSE	PIPR	Thu, Apr 24, 2014	45.11	45.80	42.86	45.19
2594	NYSE	PIPR	Wed, Apr 23, 2014	43.90	44.40	43.45	44.20
2593	NYSE	PIPR	Tue, Apr 22, 2014	42.62	44.09	42.61	43.87
2592	NYSE	PIPR	Mon, Apr 21, 2014	42.00	42.54	41.47	42.52
2591	NYSE	PIPR	Thu, Apr 17, 2014	41.14	42.15	40.91	42.03
2590	NYSE	PIPR	Wed, Apr 16, 2014	40.69	41.15	40.00	41.10
2589	NYSE	PIPR	Tue, Apr 15, 2014	40.72	41.34	39.40	40.30
2588	NYSE	PIPR	Mon, Apr 14, 2014	41.06	41.20	39.68	40.47
2587	NYSE	PIPR	Fri, Apr 11, 2014	42.44	42.44	40.34	40.50
2586	NYSE	PIPR	Thu, Apr 10, 2014	44.54	44.70	42.87	42.93
2585	NYSE	PIPR	Wed, Apr 9, 2014	43.72	44.75	43.27	44.67
2584	NYSE	PIPR	Tue, Apr 8, 2014	43.20	44.04	42.87	43.33
2583	NYSE	PIPR	Mon, Apr 7, 2014	44.15	44.36	43.05	43.06
2582	NYSE	PIPR	Fri, Apr 4, 2014	46.43	46.43	44.17	44.21
2581	NYSE	PIPR	Thu, Apr 3, 2014	47.29	47.43	45.66	46.07
2580	NYSE	PIPR	Wed, Apr 2, 2014	45.67	47.40	45.67	47.29
2579	NYSE	PIPR	Tue, Apr 1, 2014	45.73	45.80	44.80	45.78
2578	NYSE	PIPR	Mon, Mar 31, 2014	44.95	45.94	44.92	45.80
2577	NYSE	PIPR	Fri, Mar 28, 2014	42.57	44.65	42.55	44.51
2576	NYSE	PIPR	Thu, Mar 27, 2014	43.23	43.39	42.42	42.59
2575	NYSE	PIPR	Wed, Mar 26, 2014	44.34	44.99	43.17	43.21
2574	NYSE	PIPR	Tue, Mar 25, 2014	44.44	44.53	43.25	43.98
2573	NYSE	PIPR	Mon, Mar 24, 2014	44.45	44.70	43.45	44.22
2572	NYSE	PIPR	Fri, Mar 21, 2014	44.46	45.00	44.07	44.14
2571	NYSE	PIPR	Thu, Mar 20, 2014	43.29	44.52	42.94	44.20
2570	NYSE	PIPR	Wed, Mar 19, 2014	43.60	43.72	43.22	43.50
2569	NYSE	PIPR	Tue, Mar 18, 2014	43.33	43.56	43.18	43.52
2568	NYSE	PIPR	Mon, Mar 17, 2014	43.07	43.58	42.93	43.11
2567	NYSE	PIPR	Fri, Mar 14, 2014	42.39	43.14	42.08	42.49
2566	NYSE	PIPR	Thu, Mar 13, 2014	43.11	43.35	42.10	42.61
2565	NYSE	PIPR	Wed, Mar 12, 2014	42.51	42.98	41.88	42.90
2564	NYSE	PIPR	Tue, Mar 11, 2014	43.44	43.72	42.31	42.61
2563	NYSE	PIPR	Mon, Mar 10, 2014	43.15	43.60	42.87	43.47
2562	NYSE	PIPR	Fri, Mar 7, 2014	43.77	43.89	43.14	43.40
2561	NYSE	PIPR	Thu, Mar 6, 2014	43.15	43.63	43.01	43.44
2560	NYSE	PIPR	Wed, Mar 5, 2014	42.85	43.22	42.40	43.00
2559	NYSE	PIPR	Tue, Mar 4, 2014	41.53	43.56	41.53	42.91
2558	NYSE	PIPR	Mon, Mar 3, 2014	41.34	41.97	40.53	41.32
2557	NYSE	PIPR	Fri, Feb 28, 2014	41.94	42.12	40.98	41.90
2556	NYSE	PIPR	Thu, Feb 27, 2014	40.15	41.94	40.15	41.91
2555	NYSE	PIPR	Wed, Feb 26, 2014	40.11	40.72	39.45	40.14
2554	NYSE	PIPR	Tue, Feb 25, 2014	39.85	40.43	39.49	40.01
2553	NYSE	PIPR	Mon, Feb 24, 2014	39.62	40.26	39.29	39.81
2552	NYSE	PIPR	Fri, Feb 21, 2014	39.92	40.12	39.31	39.50
2551	NYSE	PIPR	Thu, Feb 20, 2014	39.68	40.21	39.00	39.71
2550	NYSE	PIPR	Wed, Feb 19, 2014	40.00	40.81	39.68	39.77
2549	NYSE	PIPR	Tue, Feb 18, 2014	39.32	40.47	39.32	40.12
2548	NYSE	PIPR	Fri, Feb 14, 2014	39.42	39.76	39.14	39.36
2547	NYSE	PIPR	Thu, Feb 13, 2014	38.18	39.50	37.99	39.47
2546	NYSE	PIPR	Wed, Feb 12, 2014	38.25	38.94	38.16	38.57
2545	NYSE	PIPR	Tue, Feb 11, 2014	37.85	39.92	37.73	38.25
2544	NYSE	PIPR	Mon, Feb 10, 2014	37.96	38.30	37.70	38.06
2543	NYSE	PIPR	Fri, Feb 7, 2014	37.79	37.91	37.27	37.90
2542	NYSE	PIPR	Thu, Feb 6, 2014	37.63	38.02	37.36	37.65
2541	NYSE	PIPR	Wed, Feb 5, 2014	37.71	38.06	37.13	37.48
2540	NYSE	PIPR	Tue, Feb 4, 2014	37.98	38.55	37.39	38.00
2539	NYSE	PIPR	Mon, Feb 3, 2014	39.40	39.48	37.38	37.61
2538	NYSE	PIPR	Fri, Jan 31, 2014	39.35	39.76	38.98	39.28
2537	NYSE	PIPR	Thu, Jan 30, 2014	39.78	41.08	39.11	40.13
2536	NYSE	PIPR	Wed, Jan 29, 2014	39.15	41.64	39.04	39.21
2535	NYSE	PIPR	Tue, Jan 28, 2014	37.31	38.18	36.98	37.98
2534	NYSE	PIPR	Mon, Jan 27, 2014	38.12	38.20	36.86	37.13
2533	NYSE	PIPR	Fri, Jan 24, 2014	39.06	39.06	37.63	38.00
2532	NYSE	PIPR	Thu, Jan 23, 2014	39.87	39.87	39.07	39.47
2531	NYSE	PIPR	Wed, Jan 22, 2014	39.71	40.50	39.36	40.16
2530	NYSE	PIPR	Tue, Jan 21, 2014	40.04	40.04	39.48	39.71
2529	NYSE	PIPR	Fri, Jan 17, 2014	40.28	40.33	39.50	39.72
2528	NYSE	PIPR	Thu, Jan 16, 2014	40.56	40.56	39.88	40.19
2527	NYSE	PIPR	Wed, Jan 15, 2014	39.84	40.65	39.73	40.63
2526	NYSE	PIPR	Tue, Jan 14, 2014	39.40	40.16	38.95	39.64
2525	NYSE	PIPR	Mon, Jan 13, 2014	39.40	39.73	38.81	39.12
2524	NYSE	PIPR	Fri, Jan 10, 2014	39.30	39.71	38.62	39.31
2523	NYSE	PIPR	Thu, Jan 9, 2014	39.73	40.22	39.01	39.17
2522	NYSE	PIPR	Wed, Jan 8, 2014	39.68	40.45	39.25	39.58
2521	NYSE	PIPR	Tue, Jan 7, 2014	38.89	41.00	38.89	39.81
2520	NYSE	PIPR	Mon, Jan 6, 2014	39.24	39.46	38.46	38.75
2519	NYSE	PIPR	Fri, Jan 3, 2014	39.19	39.55	38.89	39.15
2518	NYSE	PIPR	Thu, Jan 2, 2014	39.31	39.49	38.96	39.16
2517	NYSE	PIPR	Tue, Dec 31, 2013	39.16	39.72	39.07	39.55
2516	NYSE	PIPR	Mon, Dec 30, 2013	39.31	39.63	38.81	39.07
2515	NYSE	PIPR	Fri, Dec 27, 2013	39.48	39.74	38.97	39.27
2514	NYSE	PIPR	Thu, Dec 26, 2013	39.22	39.59	39.20	39.35
2513	NYSE	PIPR	Tue, Dec 24, 2013	39.49	39.69	38.99	39.08
2512	NYSE	PIPR	Mon, Dec 23, 2013	39.60	39.75	39.25	39.50
2511	NYSE	PIPR	Fri, Dec 20, 2013	38.17	39.65	38.12	39.49
2510	NYSE	PIPR	Thu, Dec 19, 2013	37.99	38.23	37.80	38.08
2509	NYSE	PIPR	Wed, Dec 18, 2013	37.82	38.00	37.15	38.00
2508	NYSE	PIPR	Tue, Dec 17, 2013	37.93	38.00	37.48	37.80
2507	NYSE	PIPR	Mon, Dec 16, 2013	37.44	38.06	37.34	37.95
2506	NYSE	PIPR	Fri, Dec 13, 2013	37.15	37.68	37.02	37.32
2505	NYSE	PIPR	Thu, Dec 12, 2013	37.16	37.31	36.81	37.03
2504	NYSE	PIPR	Wed, Dec 11, 2013	37.20	37.77	36.91	37.17
2503	NYSE	PIPR	Tue, Dec 10, 2013	37.73	38.00	37.27	37.44
2502	NYSE	PIPR	Mon, Dec 9, 2013	38.14	38.14	37.46	37.89
2501	NYSE	PIPR	Fri, Dec 6, 2013	38.17	38.29	37.78	38.00
2500	NYSE	PIPR	Thu, Dec 5, 2013	37.66	38.31	37.55	37.62
2499	NYSE	PIPR	Wed, Dec 4, 2013	37.17	38.00	37.11	37.82
2498	NYSE	PIPR	Tue, Dec 3, 2013	37.49	38.22	37.00	37.44
2497	NYSE	PIPR	Mon, Dec 2, 2013	37.94	38.03	37.48	37.67
2496	NYSE	PIPR	Fri, Nov 29, 2013	38.00	38.24	37.59	38.02
2495	NYSE	PIPR	Wed, Nov 27, 2013	37.77	37.99	37.65	37.89
2494	NYSE	PIPR	Tue, Nov 26, 2013	37.62	37.96	37.32	37.67
2493	NYSE	PIPR	Mon, Nov 25, 2013	36.99	37.67	36.85	37.60
2492	NYSE	PIPR	Fri, Nov 22, 2013	36.62	37.14	36.10	36.89
2491	NYSE	PIPR	Thu, Nov 21, 2013	36.08	36.85	35.86	36.67
2490	NYSE	PIPR	Wed, Nov 20, 2013	35.68	36.08	35.41	35.85
2489	NYSE	PIPR	Tue, Nov 19, 2013	36.17	36.43	35.33	35.59
2488	NYSE	PIPR	Mon, Nov 18, 2013	35.88	36.49	35.88	36.17
2487	NYSE	PIPR	Fri, Nov 15, 2013	35.59	35.86	35.54	35.82
2486	NYSE	PIPR	Thu, Nov 14, 2013	35.78	35.85	35.24	35.66
2485	NYSE	PIPR	Wed, Nov 13, 2013	34.79	35.79	34.47	35.69
2484	NYSE	PIPR	Tue, Nov 12, 2013	35.12	35.28	34.60	35.00
2483	NYSE	PIPR	Mon, Nov 11, 2013	35.19	35.66	34.86	35.17
2482	NYSE	PIPR	Fri, Nov 8, 2013	34.24	35.41	34.14	35.20
2481	NYSE	PIPR	Thu, Nov 7, 2013	35.25	35.25	34.39	34.43
2480	NYSE	PIPR	Wed, Nov 6, 2013	35.46	35.52	34.89	35.09
2479	NYSE	PIPR	Tue, Nov 5, 2013	35.08	35.82	35.03	35.16
2478	NYSE	PIPR	Mon, Nov 4, 2013	35.60	35.68	35.07	35.30
2477	NYSE	PIPR	Fri, Nov 1, 2013	35.82	35.93	34.98	35.55
2476	NYSE	PIPR	Thu, Oct 31, 2013	36.28	36.56	35.84	35.89
2475	NYSE	PIPR	Wed, Oct 30, 2013	36.90	36.90	36.28	36.39
2474	NYSE	PIPR	Tue, Oct 29, 2013	37.20	37.42	36.63	36.90
2473	NYSE	PIPR	Mon, Oct 28, 2013	37.57	37.60	37.02	37.17
2472	NYSE	PIPR	Fri, Oct 25, 2013	37.62	37.95	37.04	37.61
2471	NYSE	PIPR	Thu, Oct 24, 2013	37.12	37.57	36.83	37.46
2470	NYSE	PIPR	Wed, Oct 23, 2013	37.46	37.54	36.55	36.94
2469	NYSE	PIPR	Tue, Oct 22, 2013	38.17	38.84	37.57	37.70
2468	NYSE	PIPR	Mon, Oct 21, 2013	37.64	38.24	37.46	37.95
2467	NYSE	PIPR	Fri, Oct 18, 2013	37.18	37.81	36.89	37.67
2466	NYSE	PIPR	Thu, Oct 17, 2013	36.10	37.09	35.84	37.00
2465	NYSE	PIPR	Wed, Oct 16, 2013	35.90	36.48	35.14	36.19
2464	NYSE	PIPR	Tue, Oct 15, 2013	34.21	34.55	33.77	33.94
2463	NYSE	PIPR	Mon, Oct 14, 2013	33.49	34.26	33.48	34.24
2462	NYSE	PIPR	Fri, Oct 11, 2013	33.29	33.82	33.15	33.81
2461	NYSE	PIPR	Thu, Oct 10, 2013	32.82	33.39	32.82	33.32
2460	NYSE	PIPR	Wed, Oct 9, 2013	32.43	32.89	32.18	32.33
2459	NYSE	PIPR	Tue, Oct 8, 2013	32.63	33.17	32.24	32.33
2458	NYSE	PIPR	Mon, Oct 7, 2013	32.33	32.84	32.27	32.66
2457	NYSE	PIPR	Fri, Oct 4, 2013	32.20	33.02	31.76	32.78
2456	NYSE	PIPR	Thu, Oct 3, 2013	33.43	33.50	32.52	32.84
2455	NYSE	PIPR	Wed, Oct 2, 2013	34.05	34.25	33.37	33.58
2454	NYSE	PIPR	Tue, Oct 1, 2013	34.42	34.95	34.17	34.40
2453	NYSE	PIPR	Mon, Sep 30, 2013	34.10	34.62	34.06	34.29
2452	NYSE	PIPR	Fri, Sep 27, 2013	34.61	35.03	34.41	34.57
2451	NYSE	PIPR	Thu, Sep 26, 2013	34.91	35.37	34.45	34.93
2450	NYSE	PIPR	Wed, Sep 25, 2013	34.68	35.37	34.56	34.90
2449	NYSE	PIPR	Tue, Sep 24, 2013	34.93	35.32	34.42	34.72
2448	NYSE	PIPR	Mon, Sep 23, 2013	34.62	34.98	34.31	34.80
2447	NYSE	PIPR	Fri, Sep 20, 2013	35.39	35.53	34.52	34.81
2446	NYSE	PIPR	Thu, Sep 19, 2013	35.48	35.52	34.86	35.22
2445	NYSE	PIPR	Wed, Sep 18, 2013	35.65	35.83	35.12	35.43
2444	NYSE	PIPR	Tue, Sep 17, 2013	35.78	36.08	35.55	35.74
2443	NYSE	PIPR	Mon, Sep 16, 2013	36.00	36.11	35.47	35.79
2442	NYSE	PIPR	Fri, Sep 13, 2013	35.76	35.95	35.28	35.58
2441	NYSE	PIPR	Thu, Sep 12, 2013	36.14	36.31	35.42	35.64
2440	NYSE	PIPR	Wed, Sep 11, 2013	35.52	36.31	35.47	36.14
2439	NYSE	PIPR	Tue, Sep 10, 2013	35.27	35.87	35.17	35.84
2438	NYSE	PIPR	Mon, Sep 9, 2013	34.96	35.46	34.76	35.00
2437	NYSE	PIPR	Fri, Sep 6, 2013	34.40	35.00	33.89	34.83
2436	NYSE	PIPR	Thu, Sep 5, 2013	33.86	34.55	33.61	34.24
2435	NYSE	PIPR	Wed, Sep 4, 2013	32.81	33.85	32.65	33.76
2434	NYSE	PIPR	Tue, Sep 3, 2013	32.97	33.46	32.47	32.82
2433	NYSE	PIPR	Fri, Aug 30, 2013	32.61	32.65	32.34	32.51
2432	NYSE	PIPR	Thu, Aug 29, 2013	32.57	33.03	32.27	32.65
2431	NYSE	PIPR	Wed, Aug 28, 2013	33.03	33.38	32.61	32.61
2430	NYSE	PIPR	Tue, Aug 27, 2013	32.95	33.53	32.66	33.15
2429	NYSE	PIPR	Mon, Aug 26, 2013	33.74	33.95	33.37	33.45
2428	NYSE	PIPR	Fri, Aug 23, 2013	33.98	33.98	33.24	33.73
2427	NYSE	PIPR	Thu, Aug 22, 2013	33.30	34.14	33.30	33.84
2426	NYSE	PIPR	Wed, Aug 21, 2013	33.18	33.55	32.67	33.08
2425	NYSE	PIPR	Tue, Aug 20, 2013	32.60	33.49	32.50	33.35
2424	NYSE	PIPR	Mon, Aug 19, 2013	33.29	33.35	32.50	32.55
2423	NYSE	PIPR	Fri, Aug 16, 2013	33.23	34.05	33.20	33.25
2422	NYSE	PIPR	Thu, Aug 15, 2013	33.49	33.73	33.01	33.30
2421	NYSE	PIPR	Wed, Aug 14, 2013	34.19	34.65	33.82	33.90
2420	NYSE	PIPR	Tue, Aug 13, 2013	33.93	34.39	33.75	34.19
2419	NYSE	PIPR	Mon, Aug 12, 2013	33.31	33.82	33.24	33.80
2418	NYSE	PIPR	Fri, Aug 9, 2013	33.34	33.80	32.95	33.58
2417	NYSE	PIPR	Thu, Aug 8, 2013	34.00	34.36	33.41	33.47
2416	NYSE	PIPR	Wed, Aug 7, 2013	33.85	34.07	33.17	33.73
2415	NYSE	PIPR	Tue, Aug 6, 2013	34.26	34.40	33.94	34.09
2414	NYSE	PIPR	Mon, Aug 5, 2013	34.17	34.74	34.04	34.33
2413	NYSE	PIPR	Fri, Aug 2, 2013	34.25	34.59	33.93	34.32
2412	NYSE	PIPR	Thu, Aug 1, 2013	34.00	34.52	33.69	34.34
2411	NYSE	PIPR	Wed, Jul 31, 2013	33.21	33.92	33.16	33.55
2410	NYSE	PIPR	Tue, Jul 30, 2013	32.90	33.56	32.81	33.18
2409	NYSE	PIPR	Mon, Jul 29, 2013	33.14	33.38	32.99	33.07
2408	NYSE	PIPR	Fri, Jul 26, 2013	32.89	33.55	32.72	33.25
2407	NYSE	PIPR	Thu, Jul 25, 2013	32.48	33.14	32.04	33.13
2406	NYSE	PIPR	Wed, Jul 24, 2013	32.21	32.72	32.05	32.65
2405	NYSE	PIPR	Tue, Jul 23, 2013	31.46	31.99	31.36	31.96
2404	NYSE	PIPR	Mon, Jul 22, 2013	30.96	31.68	30.94	31.48
2403	NYSE	PIPR	Fri, Jul 19, 2013	30.89	31.20	30.87	30.99
2402	NYSE	PIPR	Thu, Jul 18, 2013	31.83	32.90	31.05	31.08
2401	NYSE	PIPR	Wed, Jul 17, 2013	30.47	32.08	29.48	31.39
2400	NYSE	PIPR	Tue, Jul 16, 2013	34.24	34.41	33.30	33.35
2399	NYSE	PIPR	Mon, Jul 15, 2013	32.90	34.46	32.59	34.30
2398	NYSE	PIPR	Fri, Jul 12, 2013	33.96	34.52	33.94	34.10
2397	NYSE	PIPR	Thu, Jul 11, 2013	34.08	34.10	33.59	33.89
2396	NYSE	PIPR	Wed, Jul 10, 2013	33.33	33.69	33.25	33.49
2395	NYSE	PIPR	Tue, Jul 9, 2013	33.34	33.46	33.05	33.34
2394	NYSE	PIPR	Mon, Jul 8, 2013	32.97	33.27	32.89	33.10
2393	NYSE	PIPR	Fri, Jul 5, 2013	32.01	32.97	32.01	32.84
2392	NYSE	PIPR	Wed, Jul 3, 2013	31.52	32.11	31.30	32.07
2391	NYSE	PIPR	Tue, Jul 2, 2013	31.76	32.42	31.54	31.84
2390	NYSE	PIPR	Mon, Jul 1, 2013	31.83	32.59	31.77	31.86
2389	NYSE	PIPR	Fri, Jun 28, 2013	31.78	32.02	31.61	31.61
2388	NYSE	PIPR	Thu, Jun 27, 2013	30.69	32.08	30.44	31.99
2387	NYSE	PIPR	Wed, Jun 26, 2013	32.46	32.46	30.46	30.50
2386	NYSE	PIPR	Tue, Jun 25, 2013	32.09	32.35	31.75	32.23
2385	NYSE	PIPR	Mon, Jun 24, 2013	32.00	32.19	31.24	31.71
2384	NYSE	PIPR	Fri, Jun 21, 2013	32.97	32.97	32.08	32.50
2383	NYSE	PIPR	Thu, Jun 20, 2013	33.58	33.58	32.49	32.76
2382	NYSE	PIPR	Wed, Jun 19, 2013	34.75	34.75	34.05	34.08
2381	NYSE	PIPR	Tue, Jun 18, 2013	33.67	34.89	33.67	34.69
2380	NYSE	PIPR	Mon, Jun 17, 2013	33.75	34.07	33.24	33.55
2379	NYSE	PIPR	Fri, Jun 14, 2013	34.10	34.19	33.30	33.36
2378	NYSE	PIPR	Thu, Jun 13, 2013	32.70	34.23	32.63	34.20
2377	NYSE	PIPR	Wed, Jun 12, 2013	33.69	33.69	32.55	32.71
2376	NYSE	PIPR	Tue, Jun 11, 2013	34.51	34.51	33.21	33.31
2375	NYSE	PIPR	Mon, Jun 10, 2013	34.96	35.01	34.37	34.96
2374	NYSE	PIPR	Fri, Jun 7, 2013	34.61	35.00	34.18	34.80
2373	NYSE	PIPR	Thu, Jun 6, 2013	33.65	34.35	33.50	34.34
2372	NYSE	PIPR	Wed, Jun 5, 2013	35.12	35.20	33.63	33.69
2371	NYSE	PIPR	Tue, Jun 4, 2013	35.50	35.80	34.94	35.19
2370	NYSE	PIPR	Mon, Jun 3, 2013	35.86	35.99	34.73	35.40
2369	NYSE	PIPR	Fri, May 31, 2013	35.57	36.14	35.57	35.71
2368	NYSE	PIPR	Thu, May 30, 2013	35.42	35.89	35.04	35.66
2367	NYSE	PIPR	Wed, May 29, 2013	34.46	35.43	34.30	35.33
2366	NYSE	PIPR	Tue, May 28, 2013	34.71	35.29	34.19	34.67
2365	NYSE	PIPR	Fri, May 24, 2013	34.00	34.28	33.73	34.07
2364	NYSE	PIPR	Thu, May 23, 2013	34.43	34.74	33.67	34.23
2363	NYSE	PIPR	Wed, May 22, 2013	35.77	36.15	34.55	34.63
2362	NYSE	PIPR	Tue, May 21, 2013	36.24	36.38	35.67	35.73
2361	NYSE	PIPR	Mon, May 20, 2013	36.01	36.59	35.89	36.26
2360	NYSE	PIPR	Fri, May 17, 2013	35.62	36.56	35.53	36.16
2359	NYSE	PIPR	Thu, May 16, 2013	35.40	35.92	35.25	35.57
2358	NYSE	PIPR	Wed, May 15, 2013	35.87	36.15	35.29	35.55
2357	NYSE	PIPR	Tue, May 14, 2013	34.08	35.99	34.07	35.97
2356	NYSE	PIPR	Mon, May 13, 2013	33.99	34.47	33.61	34.08
2355	NYSE	PIPR	Fri, May 10, 2013	34.03	34.36	33.82	34.28
2354	NYSE	PIPR	Thu, May 9, 2013	33.92	34.21	33.85	34.01
2353	NYSE	PIPR	Wed, May 8, 2013	33.46	33.97	33.30	33.95
2352	NYSE	PIPR	Tue, May 7, 2013	33.37	33.80	33.09	33.55
2351	NYSE	PIPR	Mon, May 6, 2013	33.76	33.96	33.19	33.24
2350	NYSE	PIPR	Fri, May 3, 2013	33.92	34.30	33.79	33.84
2349	NYSE	PIPR	Thu, May 2, 2013	32.61	33.59	32.38	33.43
2348	NYSE	PIPR	Wed, May 1, 2013	33.79	33.79	32.43	32.45
2347	NYSE	PIPR	Tue, Apr 30, 2013	33.32	33.76	33.28	33.76
2346	NYSE	PIPR	Mon, Apr 29, 2013	33.27	33.37	33.23	33.32
2345	NYSE	PIPR	Fri, Apr 26, 2013	33.10	33.27	32.69	33.11
2344	NYSE	PIPR	Thu, Apr 25, 2013	32.75	33.28	32.66	33.10
2343	NYSE	PIPR	Wed, Apr 24, 2013	31.88	32.81	31.88	32.70
2342	NYSE	PIPR	Tue, Apr 23, 2013	31.55	31.97	31.48	31.95
2341	NYSE	PIPR	Mon, Apr 22, 2013	31.51	31.51	30.68	31.35
2340	NYSE	PIPR	Fri, Apr 19, 2013	31.27	31.55	30.86	31.51
2339	NYSE	PIPR	Thu, Apr 18, 2013	31.93	32.40	31.05	31.25
2338	NYSE	PIPR	Wed, Apr 17, 2013	32.00	32.61	31.18	32.32
2337	NYSE	PIPR	Tue, Apr 16, 2013	32.19	33.00	32.14	32.62
2336	NYSE	PIPR	Mon, Apr 15, 2013	32.34	32.64	31.88	32.14
2335	NYSE	PIPR	Fri, Apr 12, 2013	33.13	33.23	32.39	32.51
2334	NYSE	PIPR	Thu, Apr 11, 2013	34.03	34.12	33.31	33.37
2333	NYSE	PIPR	Wed, Apr 10, 2013	33.27	34.36	33.27	34.18
2332	NYSE	PIPR	Tue, Apr 9, 2013	33.54	33.86	33.12	33.53
2331	NYSE	PIPR	Mon, Apr 8, 2013	33.00	33.56	32.56	33.53
2330	NYSE	PIPR	Fri, Apr 5, 2013	32.81	32.97	32.50	32.81
2329	NYSE	PIPR	Thu, Apr 4, 2013	33.17	33.18	32.89	33.15
2328	NYSE	PIPR	Wed, Apr 3, 2013	33.62	33.63	32.84	33.05
2327	NYSE	PIPR	Tue, Apr 2, 2013	33.74	34.02	33.52	33.60
2326	NYSE	PIPR	Mon, Apr 1, 2013	34.29	34.54	33.51	33.69
2325	NYSE	PIPR	Thu, Mar 28, 2013	34.34	34.45	33.92	34.30
2324	NYSE	PIPR	Wed, Mar 27, 2013	34.21	34.54	33.68	34.28
2323	NYSE	PIPR	Tue, Mar 26, 2013	34.83	35.01	34.23	34.54
2322	NYSE	PIPR	Mon, Mar 25, 2013	35.12	35.56	34.25	34.50
2321	NYSE	PIPR	Fri, Mar 22, 2013	35.43	35.50	34.78	35.06
2320	NYSE	PIPR	Thu, Mar 21, 2013	37.04	37.04	35.10	35.25
2319	NYSE	PIPR	Wed, Mar 20, 2013	37.33	37.63	37.02	37.40
2318	NYSE	PIPR	Tue, Mar 19, 2013	38.37	38.44	36.71	37.00
2317	NYSE	PIPR	Mon, Mar 18, 2013	39.00	39.05	37.94	38.15
2316	NYSE	PIPR	Fri, Mar 15, 2013	39.73	39.77	39.20	39.55
2315	NYSE	PIPR	Thu, Mar 14, 2013	39.24	39.81	39.24	39.69
2314	NYSE	PIPR	Wed, Mar 13, 2013	39.11	39.27	38.95	39.04
2313	NYSE	PIPR	Tue, Mar 12, 2013	39.16	39.56	38.75	39.15
2312	NYSE	PIPR	Mon, Mar 11, 2013	39.50	39.50	38.88	39.30
2311	NYSE	PIPR	Fri, Mar 8, 2013	39.83	40.03	39.41	39.41
2310	NYSE	PIPR	Thu, Mar 7, 2013	38.93	39.70	38.46	39.57
2309	NYSE	PIPR	Wed, Mar 6, 2013	39.21	39.21	38.28	38.84
2308	NYSE	PIPR	Tue, Mar 5, 2013	38.12	39.25	38.12	38.82
2307	NYSE	PIPR	Mon, Mar 4, 2013	38.02	38.40	37.54	37.89
2306	NYSE	PIPR	Fri, Mar 1, 2013	38.23	38.56	37.30	38.34
2305	NYSE	PIPR	Thu, Feb 28, 2013	39.08	39.19	38.54	38.57
2304	NYSE	PIPR	Wed, Feb 27, 2013	38.04	39.44	38.04	39.08
2303	NYSE	PIPR	Tue, Feb 26, 2013	38.47	38.80	37.95	38.13
2302	NYSE	PIPR	Mon, Feb 25, 2013	39.68	39.97	38.33	38.33
2301	NYSE	PIPR	Fri, Feb 22, 2013	38.79	39.40	38.63	39.30
2300	NYSE	PIPR	Thu, Feb 21, 2013	40.62	40.62	38.00	38.50
2299	NYSE	PIPR	Wed, Feb 20, 2013	41.13	41.50	40.71	40.77
2298	NYSE	PIPR	Tue, Feb 19, 2013	41.00	42.12	40.89	41.42
2297	NYSE	PIPR	Fri, Feb 15, 2013	42.17	42.19	40.58	41.01
2296	NYSE	PIPR	Thu, Feb 14, 2013	41.62	42.30	41.62	41.97
2295	NYSE	PIPR	Wed, Feb 13, 2013	41.76	42.36	41.24	41.72
2294	NYSE	PIPR	Tue, Feb 12, 2013	41.70	42.56	41.52	41.57
2293	NYSE	PIPR	Mon, Feb 11, 2013	41.48	42.10	41.25	41.74
2292	NYSE	PIPR	Fri, Feb 8, 2013	41.38	41.78	41.29	41.48
2291	NYSE	PIPR	Thu, Feb 7, 2013	41.14	41.53	40.66	41.40
2290	NYSE	PIPR	Wed, Feb 6, 2013	40.69	41.10	40.50	41.03
2289	NYSE	PIPR	Tue, Feb 5, 2013	40.58	41.46	40.35	41.00
2288	NYSE	PIPR	Mon, Feb 4, 2013	40.63	40.87	39.62	40.40
2287	NYSE	PIPR	Fri, Feb 1, 2013	39.05	40.79	39.04	40.66
2286	NYSE	PIPR	Thu, Jan 31, 2013	38.94	39.00	38.26	38.73
2285	NYSE	PIPR	Wed, Jan 30, 2013	39.78	40.59	38.90	39.10
2284	NYSE	PIPR	Tue, Jan 29, 2013	38.30	38.82	38.19	38.75
2283	NYSE	PIPR	Mon, Jan 28, 2013	38.11	38.54	37.52	38.31
2282	NYSE	PIPR	Fri, Jan 25, 2013	37.80	37.97	37.28	37.92
2281	NYSE	PIPR	Thu, Jan 24, 2013	37.34	38.04	37.23	37.72
2280	NYSE	PIPR	Wed, Jan 23, 2013	37.31	37.57	36.61	37.31
2279	NYSE	PIPR	Tue, Jan 22, 2013	36.01	37.49	36.01	37.27
2278	NYSE	PIPR	Fri, Jan 18, 2013	35.36	35.96	35.36	35.83
2277	NYSE	PIPR	Thu, Jan 17, 2013	34.93	35.46	34.93	35.21
2276	NYSE	PIPR	Wed, Jan 16, 2013	34.33	34.95	34.30	34.67
2275	NYSE	PIPR	Tue, Jan 15, 2013	33.84	34.39	33.75	34.32
2274	NYSE	PIPR	Mon, Jan 14, 2013	33.95	34.04	33.80	34.00
2273	NYSE	PIPR	Fri, Jan 11, 2013	34.20	34.44	33.92	33.99
2272	NYSE	PIPR	Thu, Jan 10, 2013	33.55	34.50	33.38	34.34
2271	NYSE	PIPR	Wed, Jan 9, 2013	33.03	33.25	32.79	33.21
2270	NYSE	PIPR	Tue, Jan 8, 2013	32.95	33.27	32.60	32.95
2269	NYSE	PIPR	Mon, Jan 7, 2013	33.55	33.55	32.74	33.06
2268	NYSE	PIPR	Fri, Jan 4, 2013	33.67	33.87	33.12	33.62
2267	NYSE	PIPR	Thu, Jan 3, 2013	33.65	33.80	32.83	33.43
2266	NYSE	PIPR	Wed, Jan 2, 2013	32.97	33.14	31.79	33.02
2265	NYSE	PIPR	Mon, Dec 31, 2012	32.03	32.59	31.74	32.13
2264	NYSE	PIPR	Fri, Dec 28, 2012	31.05	32.26	30.86	32.07
2263	NYSE	PIPR	Thu, Dec 27, 2012	30.88	31.40	30.23	31.34
2262	NYSE	PIPR	Wed, Dec 26, 2012	31.33	31.35	30.95	31.10
2261	NYSE	PIPR	Mon, Dec 24, 2012	31.35	31.35	30.92	31.23
2260	NYSE	PIPR	Fri, Dec 21, 2012	30.93	31.32	30.29	31.17
2259	NYSE	PIPR	Thu, Dec 20, 2012	31.04	31.57	30.88	31.33
2258	NYSE	PIPR	Wed, Dec 19, 2012	30.75	31.19	30.46	30.95
2257	NYSE	PIPR	Tue, Dec 18, 2012	30.58	30.94	30.54	30.74
2256	NYSE	PIPR	Mon, Dec 17, 2012	29.89	30.58	29.87	30.55
2255	NYSE	PIPR	Fri, Dec 14, 2012	29.76	29.95	29.63	29.81
2254	NYSE	PIPR	Thu, Dec 13, 2012	29.57	29.98	29.57	29.84
2253	NYSE	PIPR	Wed, Dec 12, 2012	29.88	29.97	29.49	29.58
2252	NYSE	PIPR	Tue, Dec 11, 2012	29.02	29.73	28.93	29.65
2251	NYSE	PIPR	Mon, Dec 10, 2012	28.74	28.99	28.60	28.97
2250	NYSE	PIPR	Fri, Dec 7, 2012	28.86	29.00	28.63	28.71
2249	NYSE	PIPR	Thu, Dec 6, 2012	28.68	28.81	28.46	28.75
2248	NYSE	PIPR	Wed, Dec 5, 2012	28.36	28.81	28.17	28.71
2247	NYSE	PIPR	Tue, Dec 4, 2012	28.15	28.30	27.98	28.24
2246	NYSE	PIPR	Mon, Dec 3, 2012	28.71	29.00	27.99	28.20
2245	NYSE	PIPR	Fri, Nov 30, 2012	28.36	28.46	27.83	28.37
2244	NYSE	PIPR	Thu, Nov 29, 2012	28.69	28.84	28.04	28.30
2243	NYSE	PIPR	Wed, Nov 28, 2012	28.51	28.60	28.10	28.47
2242	NYSE	PIPR	Tue, Nov 27, 2012	28.46	28.87	27.88	28.58
2241	NYSE	PIPR	Mon, Nov 26, 2012	28.11	28.52	27.89	28.49
2240	NYSE	PIPR	Fri, Nov 23, 2012	28.18	28.31	28.08	28.31
2239	NYSE	PIPR	Wed, Nov 21, 2012	28.04	28.04	27.38	28.01
2238	NYSE	PIPR	Tue, Nov 20, 2012	27.99	28.25	27.80	28.00
2237	NYSE	PIPR	Mon, Nov 19, 2012	27.78	28.09	27.46	28.02
2236	NYSE	PIPR	Fri, Nov 16, 2012	27.17	27.37	26.60	27.30
2235	NYSE	PIPR	Thu, Nov 15, 2012	27.06	27.35	27.00	27.21
2234	NYSE	PIPR	Wed, Nov 14, 2012	27.78	27.78	27.02	27.15
2233	NYSE	PIPR	Tue, Nov 13, 2012	27.33	28.09	27.30	27.63
2232	NYSE	PIPR	Mon, Nov 12, 2012	27.30	27.50	26.85	27.49
2231	NYSE	PIPR	Fri, Nov 9, 2012	26.41	27.46	26.34	27.06
2230	NYSE	PIPR	Thu, Nov 8, 2012	26.85	27.04	26.51	26.52
2229	NYSE	PIPR	Wed, Nov 7, 2012	27.52	27.54	26.80	26.83
2228	NYSE	PIPR	Tue, Nov 6, 2012	27.98	28.08	27.66	28.00
2227	NYSE	PIPR	Mon, Nov 5, 2012	27.24	27.81	27.11	27.79
2226	NYSE	PIPR	Fri, Nov 2, 2012	27.32	27.32	26.77	27.12
2225	NYSE	PIPR	Thu, Nov 1, 2012	26.49	27.38	26.49	27.26
2224	NYSE	PIPR	Wed, Oct 31, 2012	26.30	26.87	26.05	26.85
2223	NYSE	PIPR	Fri, Oct 26, 2012	27.01	27.03	26.00	26.10
2222	NYSE	PIPR	Thu, Oct 25, 2012	27.50	27.69	27.03	27.12
2221	NYSE	PIPR	Wed, Oct 24, 2012	27.53	27.53	27.16	27.22
2220	NYSE	PIPR	Tue, Oct 23, 2012	27.07	27.55	26.84	27.40
2219	NYSE	PIPR	Mon, Oct 22, 2012	27.11	28.06	27.11	27.49
2218	NYSE	PIPR	Fri, Oct 19, 2012	27.06	27.45	26.73	27.12
2217	NYSE	PIPR	Thu, Oct 18, 2012	27.99	28.22	27.15	27.31
2216	NYSE	PIPR	Wed, Oct 17, 2012	27.51	29.44	27.51	28.46
2215	NYSE	PIPR	Tue, Oct 16, 2012	26.22	26.83	26.22	26.53
2214	NYSE	PIPR	Mon, Oct 15, 2012	25.75	26.05	25.59	26.05
2213	NYSE	PIPR	Fri, Oct 12, 2012	25.84	25.84	25.50	25.66
2212	NYSE	PIPR	Thu, Oct 11, 2012	26.10	26.32	25.89	25.90
2211	NYSE	PIPR	Wed, Oct 10, 2012	25.62	25.91	25.58	25.78
2210	NYSE	PIPR	Tue, Oct 9, 2012	25.87	25.88	25.54	25.62
2209	NYSE	PIPR	Mon, Oct 8, 2012	25.82	26.00	25.76	25.91
2208	NYSE	PIPR	Fri, Oct 5, 2012	25.98	26.40	25.81	26.00
2207	NYSE	PIPR	Thu, Oct 4, 2012	25.43	25.94	25.36	25.82
2206	NYSE	PIPR	Wed, Oct 3, 2012	25.86	26.01	25.09	25.33
2205	NYSE	PIPR	Tue, Oct 2, 2012	25.82	25.97	25.61	25.81
2204	NYSE	PIPR	Mon, Oct 1, 2012	25.69	26.09	25.45	25.76
2203	NYSE	PIPR	Fri, Sep 28, 2012	25.58	25.63	25.32	25.45
2202	NYSE	PIPR	Thu, Sep 27, 2012	25.17	25.92	25.01	25.74
2201	NYSE	PIPR	Wed, Sep 26, 2012	25.31	25.31	24.83	25.03
2200	NYSE	PIPR	Tue, Sep 25, 2012	26.15	26.27	25.30	25.30
2199	NYSE	PIPR	Mon, Sep 24, 2012	25.77	26.34	25.54	26.03
2198	NYSE	PIPR	Fri, Sep 21, 2012	26.35	26.36	25.90	25.95
2197	NYSE	PIPR	Thu, Sep 20, 2012	26.20	26.37	25.64	25.98
2196	NYSE	PIPR	Wed, Sep 19, 2012	26.90	26.95	26.25	26.60
2195	NYSE	PIPR	Tue, Sep 18, 2012	27.09	27.75	26.89	26.90
2194	NYSE	PIPR	Mon, Sep 17, 2012	27.60	27.61	26.79	27.13
2193	NYSE	PIPR	Fri, Sep 14, 2012	27.45	27.91	27.37	27.81
2192	NYSE	PIPR	Thu, Sep 13, 2012	26.56	27.72	26.39	27.25
2191	NYSE	PIPR	Wed, Sep 12, 2012	25.99	26.55	25.83	26.55
2190	NYSE	PIPR	Tue, Sep 11, 2012	25.77	26.15	25.52	25.88
2189	NYSE	PIPR	Mon, Sep 10, 2012	26.44	26.65	25.64	25.67
2188	NYSE	PIPR	Fri, Sep 7, 2012	26.08	26.64	25.87	26.47
2187	NYSE	PIPR	Thu, Sep 6, 2012	25.08	25.99	24.87	25.93
2186	NYSE	PIPR	Wed, Sep 5, 2012	24.87	25.20	24.78	24.84
2185	NYSE	PIPR	Tue, Sep 4, 2012	24.51	24.88	24.23	24.71
2184	NYSE	PIPR	Fri, Aug 31, 2012	24.46	24.76	24.22	24.61
2183	NYSE	PIPR	Thu, Aug 30, 2012	24.41	24.55	24.20	24.24
2182	NYSE	PIPR	Wed, Aug 29, 2012	24.41	24.81	24.25	24.60
2181	NYSE	PIPR	Tue, Aug 28, 2012	24.11	24.61	23.92	24.38
2180	NYSE	PIPR	Mon, Aug 27, 2012	24.07	24.57	24.03	24.19
2179	NYSE	PIPR	Fri, Aug 24, 2012	23.94	24.23	23.83	23.98
2178	NYSE	PIPR	Thu, Aug 23, 2012	24.07	24.44	24.01	24.06
2177	NYSE	PIPR	Wed, Aug 22, 2012	23.59	25.11	23.59	24.12
2176	NYSE	PIPR	Tue, Aug 21, 2012	23.61	24.59	23.59	23.68
2175	NYSE	PIPR	Mon, Aug 20, 2012	23.26	23.67	23.26	23.55
2174	NYSE	PIPR	Fri, Aug 17, 2012	23.34	23.46	23.15	23.29
2173	NYSE	PIPR	Thu, Aug 16, 2012	22.15	23.48	22.14	23.33
2172	NYSE	PIPR	Wed, Aug 15, 2012	21.61	22.66	21.61	22.14
2171	NYSE	PIPR	Tue, Aug 14, 2012	21.92	22.08	21.56	21.71
2170	NYSE	PIPR	Mon, Aug 13, 2012	21.76	21.91	21.34	21.76
2169	NYSE	PIPR	Fri, Aug 10, 2012	21.87	22.07	21.66	21.79
2168	NYSE	PIPR	Thu, Aug 9, 2012	21.97	22.34	21.85	21.94
2167	NYSE	PIPR	Wed, Aug 8, 2012	21.60	22.10	21.60	21.97
2166	NYSE	PIPR	Tue, Aug 7, 2012	21.45	22.04	21.37	21.68
2165	NYSE	PIPR	Mon, Aug 6, 2012	21.27	21.61	21.21	21.34
2164	NYSE	PIPR	Fri, Aug 3, 2012	20.51	21.35	20.48	21.20
2163	NYSE	PIPR	Thu, Aug 2, 2012	20.28	20.40	19.76	20.13
2162	NYSE	PIPR	Wed, Aug 1, 2012	21.44	21.44	20.52	20.52
2161	NYSE	PIPR	Tue, Jul 31, 2012	21.15	21.49	21.06	21.31
2160	NYSE	PIPR	Mon, Jul 30, 2012	21.37	21.63	21.06	21.26
2159	NYSE	PIPR	Fri, Jul 27, 2012	20.64	21.44	20.26	21.35
2158	NYSE	PIPR	Thu, Jul 26, 2012	21.01	21.01	20.18	20.47
2157	NYSE	PIPR	Wed, Jul 25, 2012	20.00	21.51	19.86	20.63
2156	NYSE	PIPR	Tue, Jul 24, 2012	20.10	20.10	19.35	19.56
2155	NYSE	PIPR	Mon, Jul 23, 2012	20.23	20.37	19.85	20.07
2154	NYSE	PIPR	Fri, Jul 20, 2012	21.61	21.61	20.49	20.71
2153	NYSE	PIPR	Thu, Jul 19, 2012	22.64	22.64	21.60	21.83
2152	NYSE	PIPR	Wed, Jul 18, 2012	22.50	22.77	22.45	22.61
2151	NYSE	PIPR	Tue, Jul 17, 2012	22.69	22.77	22.16	22.66
2150	NYSE	PIPR	Mon, Jul 16, 2012	23.05	23.05	22.33	22.58
2149	NYSE	PIPR	Fri, Jul 13, 2012	22.55	23.25	22.55	23.19
2148	NYSE	PIPR	Thu, Jul 12, 2012	22.37	22.54	22.12	22.43
2147	NYSE	PIPR	Wed, Jul 11, 2012	22.16	22.72	21.96	22.56
2146	NYSE	PIPR	Tue, Jul 10, 2012	22.72	22.74	21.95	22.12
2145	NYSE	PIPR	Mon, Jul 9, 2012	22.67	22.81	22.51	22.53
2144	NYSE	PIPR	Fri, Jul 6, 2012	22.56	22.90	22.56	22.84
2143	NYSE	PIPR	Thu, Jul 5, 2012	23.05	23.19	22.86	22.89
2142	NYSE	PIPR	Tue, Jul 3, 2012	23.33	23.33	22.85	23.20
2141	NYSE	PIPR	Mon, Jul 2, 2012	23.45	23.45	22.72	23.41
2140	NYSE	PIPR	Fri, Jun 29, 2012	23.71	23.77	23.04	23.43
2139	NYSE	PIPR	Thu, Jun 28, 2012	22.72	23.08	22.53	23.07
2138	NYSE	PIPR	Wed, Jun 27, 2012	22.60	23.18	22.47	23.08
2137	NYSE	PIPR	Tue, Jun 26, 2012	22.71	22.87	22.54	22.60
2136	NYSE	PIPR	Mon, Jun 25, 2012	22.69	22.82	22.61	22.67
2135	NYSE	PIPR	Fri, Jun 22, 2012	22.86	23.22	22.81	23.14
2134	NYSE	PIPR	Thu, Jun 21, 2012	23.09	23.16	22.57	22.62
2133	NYSE	PIPR	Wed, Jun 20, 2012	22.70	23.22	22.39	23.13
2132	NYSE	PIPR	Tue, Jun 19, 2012	22.17	22.75	21.75	22.70
2131	NYSE	PIPR	Mon, Jun 18, 2012	22.26	22.34	21.92	21.94
2130	NYSE	PIPR	Fri, Jun 15, 2012	21.40	22.59	21.35	22.50
2129	NYSE	PIPR	Thu, Jun 14, 2012	21.32	21.41	21.04	21.31
2128	NYSE	PIPR	Wed, Jun 13, 2012	21.43	21.73	21.22	21.32
2127	NYSE	PIPR	Tue, Jun 12, 2012	21.28	21.69	20.94	21.52
2126	NYSE	PIPR	Mon, Jun 11, 2012	22.03	22.03	21.15	21.16
2125	NYSE	PIPR	Fri, Jun 8, 2012	21.37	21.82	21.10	21.73
2124	NYSE	PIPR	Thu, Jun 7, 2012	21.67	21.97	21.36	21.43
2123	NYSE	PIPR	Wed, Jun 6, 2012	20.79	21.33	20.79	21.29
2122	NYSE	PIPR	Tue, Jun 5, 2012	20.48	20.91	20.37	20.74
2121	NYSE	PIPR	Mon, Jun 4, 2012	21.12	21.21	20.43	20.53
2120	NYSE	PIPR	Fri, Jun 1, 2012	21.46	21.46	20.88	21.01
2119	NYSE	PIPR	Thu, May 31, 2012	21.63	22.06	21.41	21.91
2118	NYSE	PIPR	Wed, May 30, 2012	21.47	21.71	21.26	21.62
2117	NYSE	PIPR	Tue, May 29, 2012	21.52	21.86	21.44	21.80
2116	NYSE	PIPR	Fri, May 25, 2012	21.21	21.49	21.21	21.30
2115	NYSE	PIPR	Thu, May 24, 2012	21.02	21.29	20.81	21.27
2114	NYSE	PIPR	Wed, May 23, 2012	20.60	21.03	20.27	20.96
2113	NYSE	PIPR	Tue, May 22, 2012	20.93	21.49	20.71	20.90
2112	NYSE	PIPR	Mon, May 21, 2012	20.78	21.26	20.72	20.86
2111	NYSE	PIPR	Fri, May 18, 2012	21.10	21.10	20.30	20.74
2110	NYSE	PIPR	Thu, May 17, 2012	21.13	21.58	20.99	21.13
2109	NYSE	PIPR	Wed, May 16, 2012	21.96	22.23	21.12	21.14
2108	NYSE	PIPR	Tue, May 15, 2012	21.69	22.25	21.69	21.84
2107	NYSE	PIPR	Mon, May 14, 2012	21.90	21.97	21.51	21.63
2106	NYSE	PIPR	Fri, May 11, 2012	21.77	22.43	21.77	22.27
2105	NYSE	PIPR	Thu, May 10, 2012	22.88	23.10	22.39	22.42
2104	NYSE	PIPR	Wed, May 9, 2012	22.41	22.69	22.12	22.58
2103	NYSE	PIPR	Tue, May 8, 2012	22.38	22.98	22.28	22.81
2102	NYSE	PIPR	Mon, May 7, 2012	22.80	23.06	22.60	22.65
2101	NYSE	PIPR	Fri, May 4, 2012	23.32	23.38	22.66	22.97
2100	NYSE	PIPR	Thu, May 3, 2012	24.02	24.19	23.47	23.54
2099	NYSE	PIPR	Wed, May 2, 2012	24.29	24.32	23.80	24.09
2098	NYSE	PIPR	Tue, May 1, 2012	24.31	25.08	24.25	24.58
2097	NYSE	PIPR	Mon, Apr 30, 2012	24.61	24.61	24.19	24.25
2096	NYSE	PIPR	Fri, Apr 27, 2012	24.34	24.78	23.89	24.74
2095	NYSE	PIPR	Thu, Apr 26, 2012	24.18	24.49	24.07	24.32
2094	NYSE	PIPR	Wed, Apr 25, 2012	24.58	25.04	24.11	24.32
2093	NYSE	PIPR	Tue, Apr 24, 2012	24.24	24.64	24.02	24.26
2092	NYSE	PIPR	Mon, Apr 23, 2012	24.02	24.23	23.79	24.16
2091	NYSE	PIPR	Fri, Apr 20, 2012	24.69	24.78	24.12	24.23
2090	NYSE	PIPR	Thu, Apr 19, 2012	24.58	24.71	23.90	24.45
2089	NYSE	PIPR	Wed, Apr 18, 2012	25.00	25.00	23.76	24.45
2088	NYSE	PIPR	Tue, Apr 17, 2012	25.30	25.84	25.07	25.41
2087	NYSE	PIPR	Mon, Apr 16, 2012	25.06	25.29	24.57	25.03
2086	NYSE	PIPR	Fri, Apr 13, 2012	26.04	26.05	24.75	24.81
2085	NYSE	PIPR	Thu, Apr 12, 2012	25.92	26.54	25.78	26.24
2084	NYSE	PIPR	Wed, Apr 11, 2012	25.65	25.91	25.23	25.87
2083	NYSE	PIPR	Tue, Apr 10, 2012	25.55	25.90	25.15	25.17
2082	NYSE	PIPR	Mon, Apr 9, 2012	25.31	25.81	25.24	25.41
2081	NYSE	PIPR	Thu, Apr 5, 2012	26.01	26.48	25.78	25.99
2080	NYSE	PIPR	Wed, Apr 4, 2012	26.16	26.50	25.89	26.07
2079	NYSE	PIPR	Tue, Apr 3, 2012	27.33	27.33	26.49	26.63
2078	NYSE	PIPR	Mon, Apr 2, 2012	26.56	27.46	26.34	27.46
2077	NYSE	PIPR	Fri, Mar 30, 2012	26.89	27.09	26.52	26.62
2076	NYSE	PIPR	Thu, Mar 29, 2012	26.55	26.88	26.15	26.66
2075	NYSE	PIPR	Wed, Mar 28, 2012	26.88	27.15	26.45	26.81
2074	NYSE	PIPR	Tue, Mar 27, 2012	27.17	27.50	26.90	26.91
2073	NYSE	PIPR	Mon, Mar 26, 2012	27.26	27.43	27.01	27.20
2072	NYSE	PIPR	Fri, Mar 23, 2012	26.07	27.02	25.89	26.90
2071	NYSE	PIPR	Thu, Mar 22, 2012	26.55	26.77	26.01	26.12
2070	NYSE	PIPR	Wed, Mar 21, 2012	27.30	27.49	26.87	26.89
2069	NYSE	PIPR	Tue, Mar 20, 2012	26.92	27.43	26.65	27.20
2068	NYSE	PIPR	Mon, Mar 19, 2012	27.01	27.69	26.74	27.01
2067	NYSE	PIPR	Fri, Mar 16, 2012	27.17	27.34	26.83	27.09
2066	NYSE	PIPR	Thu, Mar 15, 2012	26.19	27.17	26.04	27.10
2065	NYSE	PIPR	Wed, Mar 14, 2012	26.30	26.77	25.95	26.13
2064	NYSE	PIPR	Tue, Mar 13, 2012	25.15	26.37	24.90	26.28
2063	NYSE	PIPR	Mon, Mar 12, 2012	25.06	25.24	24.60	24.87
2062	NYSE	PIPR	Fri, Mar 9, 2012	24.32	25.27	24.18	25.08
2061	NYSE	PIPR	Thu, Mar 8, 2012	24.31	24.39	23.95	24.31
2060	NYSE	PIPR	Wed, Mar 7, 2012	23.87	24.14	23.67	24.09
2059	NYSE	PIPR	Tue, Mar 6, 2012	24.10	24.28	23.54	23.74
2058	NYSE	PIPR	Mon, Mar 5, 2012	24.17	24.65	23.94	24.50
2057	NYSE	PIPR	Fri, Mar 2, 2012	25.08	25.27	24.23	24.32
2056	NYSE	PIPR	Thu, Mar 1, 2012	25.66	26.98	24.98	25.03
2055	NYSE	PIPR	Wed, Feb 29, 2012	24.66	25.27	24.55	24.58
2054	NYSE	PIPR	Tue, Feb 28, 2012	23.78	24.86	23.60	24.61
2053	NYSE	PIPR	Mon, Feb 27, 2012	23.75	24.05	23.15	23.78
2052	NYSE	PIPR	Fri, Feb 24, 2012	23.60	24.04	23.50	23.93
2051	NYSE	PIPR	Thu, Feb 23, 2012	22.95	23.68	22.75	23.68
2050	NYSE	PIPR	Wed, Feb 22, 2012	23.40	23.40	22.79	22.86
2049	NYSE	PIPR	Tue, Feb 21, 2012	23.77	24.22	23.28	23.44
2048	NYSE	PIPR	Fri, Feb 17, 2012	24.00	24.13	23.66	23.85
2047	NYSE	PIPR	Thu, Feb 16, 2012	23.00	24.03	22.78	23.96
2046	NYSE	PIPR	Wed, Feb 15, 2012	23.36	23.43	22.88	23.08
2045	NYSE	PIPR	Tue, Feb 14, 2012	23.53	23.60	22.78	23.27
2044	NYSE	PIPR	Mon, Feb 13, 2012	23.43	23.94	23.43	23.77
2043	NYSE	PIPR	Fri, Feb 10, 2012	23.30	23.54	22.99	23.07
2042	NYSE	PIPR	Thu, Feb 9, 2012	24.18	24.43	23.58	23.61
2041	NYSE	PIPR	Wed, Feb 8, 2012	23.86	24.49	23.81	24.12
2040	NYSE	PIPR	Tue, Feb 7, 2012	24.14	24.14	23.67	23.82
2039	NYSE	PIPR	Mon, Feb 6, 2012	24.36	24.61	24.06	24.23
2038	NYSE	PIPR	Fri, Feb 3, 2012	23.87	24.89	23.69	24.54
2037	NYSE	PIPR	Thu, Feb 2, 2012	23.12	23.82	23.05	23.40
2036	NYSE	PIPR	Wed, Feb 1, 2012	22.45	23.34	22.36	23.12
2035	NYSE	PIPR	Tue, Jan 31, 2012	22.33	23.02	21.90	22.25
2034	NYSE	PIPR	Mon, Jan 30, 2012	21.75	22.45	21.54	22.08
2033	NYSE	PIPR	Fri, Jan 27, 2012	21.80	21.95	21.63	21.88
2032	NYSE	PIPR	Thu, Jan 26, 2012	22.01	22.80	21.41	21.82
2031	NYSE	PIPR	Wed, Jan 25, 2012	24.47	24.47	20.80	21.21
2030	NYSE	PIPR	Tue, Jan 24, 2012	24.95	25.27	24.54	24.78
2029	NYSE	PIPR	Mon, Jan 23, 2012	24.90	25.41	24.90	25.16
2028	NYSE	PIPR	Fri, Jan 20, 2012	24.61	25.11	24.39	25.02
2027	NYSE	PIPR	Thu, Jan 19, 2012	23.17	24.71	23.17	24.58
2026	NYSE	PIPR	Wed, Jan 18, 2012	22.25	23.20	22.25	23.05
2025	NYSE	PIPR	Tue, Jan 17, 2012	22.48	22.75	22.10	22.24
2024	NYSE	PIPR	Fri, Jan 13, 2012	21.94	22.78	21.91	22.28
2023	NYSE	PIPR	Thu, Jan 12, 2012	22.13	22.55	21.69	22.38
2022	NYSE	PIPR	Wed, Jan 11, 2012	22.16	22.26	21.89	22.02
2021	NYSE	PIPR	Tue, Jan 10, 2012	21.95	22.30	21.80	22.29
2020	NYSE	PIPR	Mon, Jan 9, 2012	21.31	21.69	21.04	21.59
2019	NYSE	PIPR	Fri, Jan 6, 2012	21.08	21.44	20.73	21.23
2018	NYSE	PIPR	Thu, Jan 5, 2012	20.81	21.39	20.48	21.09
2017	NYSE	PIPR	Wed, Jan 4, 2012	21.06	21.21	20.78	21.03
2016	NYSE	PIPR	Tue, Jan 3, 2012	20.79	21.43	20.78	21.21
2015	NYSE	PIPR	Fri, Dec 30, 2011	20.24	20.40	19.87	20.20
2014	NYSE	PIPR	Thu, Dec 29, 2011	19.98	20.39	19.98	20.33
2013	NYSE	PIPR	Wed, Dec 28, 2011	20.32	20.43	19.83	19.85
2012	NYSE	PIPR	Tue, Dec 27, 2011	20.33	20.61	20.22	20.32
2011	NYSE	PIPR	Fri, Dec 23, 2011	20.85	20.85	20.26	20.43
2010	NYSE	PIPR	Thu, Dec 22, 2011	20.23	20.89	20.07	20.71
2009	NYSE	PIPR	Wed, Dec 21, 2011	19.95	20.16	19.51	20.13
2008	NYSE	PIPR	Tue, Dec 20, 2011	19.61	20.15	19.48	20.11
2007	NYSE	PIPR	Mon, Dec 19, 2011	20.16	20.48	19.04	19.14
2006	NYSE	PIPR	Fri, Dec 16, 2011	20.29	20.83	19.79	19.99
2005	NYSE	PIPR	Thu, Dec 15, 2011	20.24	20.35	19.94	20.18
2004	NYSE	PIPR	Wed, Dec 14, 2011	19.87	20.17	19.75	19.90
2003	NYSE	PIPR	Tue, Dec 13, 2011	20.90	20.98	19.80	20.12
2002	NYSE	PIPR	Mon, Dec 12, 2011	21.42	21.42	20.35	20.62
2001	NYSE	PIPR	Fri, Dec 9, 2011	21.12	22.05	21.03	21.82
2000	NYSE	PIPR	Thu, Dec 8, 2011	21.65	21.69	20.77	20.99
1999	NYSE	PIPR	Wed, Dec 7, 2011	21.10	22.05	20.85	21.95
1998	NYSE	PIPR	Tue, Dec 6, 2011	21.31	21.56	21.09	21.28
1997	NYSE	PIPR	Mon, Dec 5, 2011	20.82	21.51	20.67	21.36
1996	NYSE	PIPR	Fri, Dec 2, 2011	21.00	21.65	20.12	20.30
1995	NYSE	PIPR	Thu, Dec 1, 2011	20.53	20.80	20.05	20.62
1994	NYSE	PIPR	Wed, Nov 30, 2011	20.55	20.71	19.70	20.70
1993	NYSE	PIPR	Tue, Nov 29, 2011	19.61	19.77	19.27	19.43
1992	NYSE	PIPR	Mon, Nov 28, 2011	19.33	19.67	19.19	19.59
1991	NYSE	PIPR	Fri, Nov 25, 2011	18.33	18.83	18.26	18.43
1990	NYSE	PIPR	Wed, Nov 23, 2011	18.84	18.84	18.42	18.47
1989	NYSE	PIPR	Tue, Nov 22, 2011	19.98	20.09	19.06	19.10
1988	NYSE	PIPR	Mon, Nov 21, 2011	19.86	20.30	19.77	20.07
1987	NYSE	PIPR	Fri, Nov 18, 2011	20.47	20.57	20.25	20.37
1986	NYSE	PIPR	Thu, Nov 17, 2011	20.18	20.51	20.15	20.35
1985	NYSE	PIPR	Wed, Nov 16, 2011	20.47	20.63	20.17	20.23
1984	NYSE	PIPR	Tue, Nov 15, 2011	20.18	20.89	19.96	20.82
1983	NYSE	PIPR	Mon, Nov 14, 2011	19.87	21.23	19.87	20.34
1982	NYSE	PIPR	Fri, Nov 11, 2011	20.59	21.38	20.48	21.23
1981	NYSE	PIPR	Thu, Nov 10, 2011	19.99	20.38	19.91	20.28
1980	NYSE	PIPR	Wed, Nov 9, 2011	20.06	20.25	19.40	19.53
1979	NYSE	PIPR	Tue, Nov 8, 2011	20.17	21.02	20.11	20.79
1978	NYSE	PIPR	Mon, Nov 7, 2011	19.57	20.13	19.55	20.00
1977	NYSE	PIPR	Fri, Nov 4, 2011	19.91	20.04	19.31	19.68
1976	NYSE	PIPR	Thu, Nov 3, 2011	20.77	20.96	19.85	20.20
1975	NYSE	PIPR	Wed, Nov 2, 2011	20.37	20.56	19.81	20.41
1974	NYSE	PIPR	Tue, Nov 1, 2011	19.62	20.22	19.18	19.92
1973	NYSE	PIPR	Mon, Oct 31, 2011	21.92	22.40	20.74	20.76
1972	NYSE	PIPR	Fri, Oct 28, 2011	21.40	22.35	21.40	21.95
1971	NYSE	PIPR	Thu, Oct 27, 2011	20.43	21.88	20.11	20.32
1970	NYSE	PIPR	Wed, Oct 26, 2011	18.43	19.35	18.35	18.99
1969	NYSE	PIPR	Tue, Oct 25, 2011	18.45	18.62	18.00	18.03
1968	NYSE	PIPR	Mon, Oct 24, 2011	18.19	18.84	18.02	18.70
1967	NYSE	PIPR	Fri, Oct 21, 2011	18.42	18.42	17.65	18.06
1966	NYSE	PIPR	Thu, Oct 20, 2011	18.42	18.54	17.23	18.03
1965	NYSE	PIPR	Wed, Oct 19, 2011	18.50	19.19	18.14	18.45
1964	NYSE	PIPR	Tue, Oct 18, 2011	19.29	20.48	19.06	20.18
1963	NYSE	PIPR	Mon, Oct 17, 2011	19.73	19.88	19.00	19.11
1962	NYSE	PIPR	Fri, Oct 14, 2011	20.10	20.16	19.37	19.95
1961	NYSE	PIPR	Thu, Oct 13, 2011	20.17	20.35	19.29	19.81
1960	NYSE	PIPR	Wed, Oct 12, 2011	19.71	20.71	19.71	20.40
1959	NYSE	PIPR	Tue, Oct 11, 2011	19.21	19.73	19.08	19.53
1958	NYSE	PIPR	Mon, Oct 10, 2011	18.67	19.50	18.67	19.49
1957	NYSE	PIPR	Fri, Oct 7, 2011	19.22	19.22	18.08	18.20
1956	NYSE	PIPR	Thu, Oct 6, 2011	18.25	19.17	17.90	19.14
1955	NYSE	PIPR	Wed, Oct 5, 2011	18.78	18.80	17.73	18.35
1954	NYSE	PIPR	Tue, Oct 4, 2011	16.72	18.92	16.72	18.81
1953	NYSE	PIPR	Mon, Oct 3, 2011	17.90	18.24	16.99	16.99
1952	NYSE	PIPR	Fri, Sep 30, 2011	18.68	18.95	17.90	17.93
1951	NYSE	PIPR	Thu, Sep 29, 2011	18.98	19.16	18.39	19.07
1950	NYSE	PIPR	Wed, Sep 28, 2011	20.13	20.13	18.46	18.52
1949	NYSE	PIPR	Tue, Sep 27, 2011	20.06	20.91	19.86	20.06
1948	NYSE	PIPR	Mon, Sep 26, 2011	19.49	19.61	18.69	19.43
1947	NYSE	PIPR	Fri, Sep 23, 2011	18.25	19.34	18.25	19.17
1946	NYSE	PIPR	Thu, Sep 22, 2011	18.20	19.04	18.14	18.30
1945	NYSE	PIPR	Wed, Sep 21, 2011	20.10	20.26	18.83	18.85
1944	NYSE	PIPR	Tue, Sep 20, 2011	20.82	21.01	20.03	20.05
1943	NYSE	PIPR	Mon, Sep 19, 2011	20.97	21.02	20.44	20.76
1942	NYSE	PIPR	Fri, Sep 16, 2011	21.60	21.60	20.84	21.51
1941	NYSE	PIPR	Thu, Sep 15, 2011	21.05	21.50	20.76	21.42
1940	NYSE	PIPR	Wed, Sep 14, 2011	20.81	21.04	20.12	20.78
1939	NYSE	PIPR	Tue, Sep 13, 2011	21.03	21.35	20.42	20.53
1938	NYSE	PIPR	Mon, Sep 12, 2011	20.20	20.92	20.19	20.88
1937	NYSE	PIPR	Fri, Sep 9, 2011	20.56	20.95	20.35	20.57
1936	NYSE	PIPR	Thu, Sep 8, 2011	22.07	22.19	20.88	20.94
1935	NYSE	PIPR	Wed, Sep 7, 2011	21.46	22.50	21.34	22.36
1934	NYSE	PIPR	Tue, Sep 6, 2011	20.52	21.39	20.46	21.02
1933	NYSE	PIPR	Fri, Sep 2, 2011	21.86	22.16	21.27	21.30
1932	NYSE	PIPR	Thu, Sep 1, 2011	23.81	24.08	22.50	22.61
1931	NYSE	PIPR	Wed, Aug 31, 2011	23.76	23.99	23.35	23.83
1930	NYSE	PIPR	Tue, Aug 30, 2011	23.54	23.85	22.92	23.51
1929	NYSE	PIPR	Mon, Aug 29, 2011	22.34	23.80	22.33	23.77
1928	NYSE	PIPR	Fri, Aug 26, 2011	21.45	22.16	21.01	21.94
1927	NYSE	PIPR	Thu, Aug 25, 2011	22.71	23.10	21.46	21.65
1926	NYSE	PIPR	Wed, Aug 24, 2011	22.00	22.85	21.77	22.38
1925	NYSE	PIPR	Tue, Aug 23, 2011	20.96	22.04	20.58	22.02
1924	NYSE	PIPR	Mon, Aug 22, 2011	21.74	21.83	20.74	20.90
1923	NYSE	PIPR	Fri, Aug 19, 2011	21.52	22.07	20.99	21.08
1922	NYSE	PIPR	Thu, Aug 18, 2011	22.73	22.77	21.73	21.97
1921	NYSE	PIPR	Wed, Aug 17, 2011	23.74	24.18	23.57	23.67
1920	NYSE	PIPR	Tue, Aug 16, 2011	23.56	23.94	23.10	23.52
1919	NYSE	PIPR	Mon, Aug 15, 2011	23.74	24.35	23.65	24.00
1918	NYSE	PIPR	Fri, Aug 12, 2011	24.59	24.90	23.24	23.37
1917	NYSE	PIPR	Thu, Aug 11, 2011	23.07	24.69	22.37	24.16
1916	NYSE	PIPR	Wed, Aug 10, 2011	24.34	24.55	22.71	22.87
1915	NYSE	PIPR	Tue, Aug 9, 2011	23.80	26.70	22.39	25.31
1914	NYSE	PIPR	Mon, Aug 8, 2011	25.70	26.39	23.03	23.03
1913	NYSE	PIPR	Fri, Aug 5, 2011	27.46	27.94	26.13	26.41
1912	NYSE	PIPR	Thu, Aug 4, 2011	28.23	28.70	27.13	27.14
1911	NYSE	PIPR	Wed, Aug 3, 2011	27.90	28.99	27.71	28.58
1910	NYSE	PIPR	Tue, Aug 2, 2011	29.00	29.48	27.82	27.86
1909	NYSE	PIPR	Mon, Aug 1, 2011	30.02	30.27	29.04	29.25
1908	NYSE	PIPR	Fri, Jul 29, 2011	29.49	30.11	28.93	29.48
1907	NYSE	PIPR	Thu, Jul 28, 2011	29.53	30.39	29.40	29.82
1906	NYSE	PIPR	Wed, Jul 27, 2011	30.84	30.90	29.39	29.53
1905	NYSE	PIPR	Tue, Jul 26, 2011	31.40	31.66	30.77	30.92
1904	NYSE	PIPR	Mon, Jul 25, 2011	31.50	31.96	31.29	31.50
1903	NYSE	PIPR	Fri, Jul 22, 2011	32.13	32.72	31.69	31.87
1902	NYSE	PIPR	Thu, Jul 21, 2011	30.85	32.50	30.85	32.00
1901	NYSE	PIPR	Wed, Jul 20, 2011	28.00	31.60	28.00	30.85
1900	NYSE	PIPR	Tue, Jul 19, 2011	26.62	27.16	26.50	27.14
1899	NYSE	PIPR	Mon, Jul 18, 2011	27.15	27.25	26.08	26.54
1898	NYSE	PIPR	Fri, Jul 15, 2011	27.36	27.36	26.96	27.21
1897	NYSE	PIPR	Thu, Jul 14, 2011	27.93	27.98	26.98	27.15
1896	NYSE	PIPR	Wed, Jul 13, 2011	27.81	28.37	27.56	27.75
1895	NYSE	PIPR	Tue, Jul 12, 2011	27.29	27.82	27.22	27.68
1894	NYSE	PIPR	Mon, Jul 11, 2011	28.06	28.21	27.32	27.47
1893	NYSE	PIPR	Fri, Jul 8, 2011	28.91	29.16	28.29	28.50
1892	NYSE	PIPR	Thu, Jul 7, 2011	28.19	29.49	27.98	29.44
1891	NYSE	PIPR	Wed, Jul 6, 2011	28.40	28.50	27.84	27.93
1890	NYSE	PIPR	Tue, Jul 5, 2011	28.79	28.94	28.45	28.59
1889	NYSE	PIPR	Fri, Jul 1, 2011	28.73	29.23	28.73	28.92
1888	NYSE	PIPR	Thu, Jun 30, 2011	28.61	29.00	28.45	28.81
1887	NYSE	PIPR	Wed, Jun 29, 2011	28.17	28.55	27.65	28.47
1886	NYSE	PIPR	Tue, Jun 28, 2011	28.49	28.58	27.76	27.96
1885	NYSE	PIPR	Mon, Jun 27, 2011	27.90	28.59	27.87	28.37
1884	NYSE	PIPR	Fri, Jun 24, 2011	28.80	28.88	27.50	28.01
1883	NYSE	PIPR	Thu, Jun 23, 2011	28.65	28.78	28.20	28.75
1882	NYSE	PIPR	Wed, Jun 22, 2011	28.94	29.49	28.92	28.95
1881	NYSE	PIPR	Tue, Jun 21, 2011	29.38	29.62	29.16	29.20
1880	NYSE	PIPR	Mon, Jun 20, 2011	29.15	29.65	29.15	29.35
1879	NYSE	PIPR	Fri, Jun 17, 2011	29.35	29.73	29.01	29.29
1878	NYSE	PIPR	Thu, Jun 16, 2011	29.13	29.59	28.87	29.08
1877	NYSE	PIPR	Wed, Jun 15, 2011	29.43	29.94	28.92	29.06
1876	NYSE	PIPR	Tue, Jun 14, 2011	29.28	29.95	29.25	29.77
1875	NYSE	PIPR	Mon, Jun 13, 2011	29.58	29.67	28.94	29.01
1874	NYSE	PIPR	Fri, Jun 10, 2011	29.90	29.99	29.10	29.53
1873	NYSE	PIPR	Thu, Jun 9, 2011	29.88	30.24	29.83	30.10
1872	NYSE	PIPR	Wed, Jun 8, 2011	30.36	30.72	29.68	29.73
1871	NYSE	PIPR	Tue, Jun 7, 2011	30.86	31.06	30.37	30.51
1870	NYSE	PIPR	Mon, Jun 6, 2011	31.10	31.29	30.50	30.57
1869	NYSE	PIPR	Fri, Jun 3, 2011	31.31	31.71	31.04	31.24
1868	NYSE	PIPR	Thu, Jun 2, 2011	32.23	32.42	31.50	31.77
1867	NYSE	PIPR	Wed, Jun 1, 2011	33.17	33.17	31.93	32.11
1866	NYSE	PIPR	Tue, May 31, 2011	33.65	33.71	32.78	33.22
1865	NYSE	PIPR	Fri, May 27, 2011	32.68	33.40	32.53	33.27
1864	NYSE	PIPR	Thu, May 26, 2011	32.60	32.75	31.94	32.48
1863	NYSE	PIPR	Wed, May 25, 2011	32.35	33.03	32.19	32.76
1862	NYSE	PIPR	Tue, May 24, 2011	32.17	32.46	32.07	32.39
1861	NYSE	PIPR	Mon, May 23, 2011	32.33	32.70	32.15	32.18
1860	NYSE	PIPR	Fri, May 20, 2011	32.39	33.17	32.39	32.75
1859	NYSE	PIPR	Thu, May 19, 2011	33.12	33.32	32.47	32.59
1858	NYSE	PIPR	Wed, May 18, 2011	31.97	32.98	31.83	32.89
1857	NYSE	PIPR	Tue, May 17, 2011	32.18	32.23	31.50	31.84
1856	NYSE	PIPR	Mon, May 16, 2011	32.48	32.84	32.28	32.41
1855	NYSE	PIPR	Fri, May 13, 2011	34.07	34.14	32.43	32.64
1854	NYSE	PIPR	Thu, May 12, 2011	33.19	34.70	33.01	34.05
1853	NYSE	PIPR	Wed, May 11, 2011	33.97	34.20	32.81	33.37
1852	NYSE	PIPR	Tue, May 10, 2011	33.69	34.58	33.69	34.19
1851	NYSE	PIPR	Mon, May 9, 2011	33.53	33.80	33.22	33.75
1850	NYSE	PIPR	Fri, May 6, 2011	34.05	34.28	33.39	33.60
1849	NYSE	PIPR	Thu, May 5, 2011	34.03	34.27	33.16	33.63
1848	NYSE	PIPR	Wed, May 4, 2011	34.75	34.82	34.09	34.25
1847	NYSE	PIPR	Tue, May 3, 2011	34.90	35.29	34.66	34.81
1846	NYSE	PIPR	Mon, May 2, 2011	36.03	36.03	34.88	34.90
1845	NYSE	PIPR	Fri, Apr 29, 2011	36.07	36.22	35.82	35.85
1844	NYSE	PIPR	Thu, Apr 28, 2011	35.41	36.13	35.32	36.01
1843	NYSE	PIPR	Wed, Apr 27, 2011	35.36	35.62	35.05	35.54
1842	NYSE	PIPR	Tue, Apr 26, 2011	35.42	35.86	35.25	35.36
1841	NYSE	PIPR	Mon, Apr 25, 2011	35.01	35.46	34.96	35.25
1840	NYSE	PIPR	Thu, Apr 21, 2011	35.98	35.98	34.80	35.11
1839	NYSE	PIPR	Wed, Apr 20, 2011	36.90	37.00	34.51	35.87
1838	NYSE	PIPR	Tue, Apr 19, 2011	38.06	38.62	37.85	37.94
1837	NYSE	PIPR	Mon, Apr 18, 2011	37.53	38.15	37.45	37.88
1836	NYSE	PIPR	Fri, Apr 15, 2011	37.64	38.45	37.44	38.17
1835	NYSE	PIPR	Thu, Apr 14, 2011	37.45	37.98	37.25	37.77
1834	NYSE	PIPR	Wed, Apr 13, 2011	39.06	39.45	37.49	37.60
1833	NYSE	PIPR	Tue, Apr 12, 2011	39.52	39.64	38.83	38.85
1832	NYSE	PIPR	Mon, Apr 11, 2011	39.70	40.02	39.56	39.95
1831	NYSE	PIPR	Fri, Apr 8, 2011	40.43	40.46	39.29	39.75
1830	NYSE	PIPR	Thu, Apr 7, 2011	40.99	41.28	40.09	40.30
1829	NYSE	PIPR	Wed, Apr 6, 2011	41.29	41.36	40.30	41.09
1828	NYSE	PIPR	Tue, Apr 5, 2011	41.35	41.50	41.01	41.30
1827	NYSE	PIPR	Mon, Apr 4, 2011	42.14	42.25	41.38	41.46
1826	NYSE	PIPR	Fri, Apr 1, 2011	41.87	42.25	41.78	42.17
1825	NYSE	PIPR	Thu, Mar 31, 2011	40.94	41.45	40.81	41.43
1824	NYSE	PIPR	Wed, Mar 30, 2011	40.31	41.11	40.18	41.07
1823	NYSE	PIPR	Tue, Mar 29, 2011	40.05	40.56	39.84	40.28
1822	NYSE	PIPR	Mon, Mar 28, 2011	40.19	40.31	39.86	40.13
1821	NYSE	PIPR	Fri, Mar 25, 2011	39.68	40.11	39.38	40.01
1820	NYSE	PIPR	Thu, Mar 24, 2011	39.77	39.96	39.21	39.49
1819	NYSE	PIPR	Wed, Mar 23, 2011	39.86	39.91	38.87	39.49
1818	NYSE	PIPR	Tue, Mar 22, 2011	40.98	41.11	39.88	39.92
1817	NYSE	PIPR	Mon, Mar 21, 2011	41.15	41.64	40.63	40.88
1816	NYSE	PIPR	Fri, Mar 18, 2011	39.95	40.99	39.54	40.46
1815	NYSE	PIPR	Thu, Mar 17, 2011	40.11	40.11	39.03	39.26
1814	NYSE	PIPR	Wed, Mar 16, 2011	40.13	40.36	39.20	39.34
1813	NYSE	PIPR	Tue, Mar 15, 2011	40.80	40.90	39.39	40.36
1812	NYSE	PIPR	Mon, Mar 14, 2011	40.46	41.16	40.46	41.06
1811	NYSE	PIPR	Fri, Mar 11, 2011	41.07	41.32	40.78	40.97
1810	NYSE	PIPR	Thu, Mar 10, 2011	41.84	42.00	41.16	41.46
1809	NYSE	PIPR	Wed, Mar 9, 2011	42.92	43.31	42.32	42.43
1808	NYSE	PIPR	Tue, Mar 8, 2011	42.69	43.33	41.90	43.10
1807	NYSE	PIPR	Mon, Mar 7, 2011	42.46	42.72	41.78	42.70
1806	NYSE	PIPR	Fri, Mar 4, 2011	42.41	42.47	41.95	42.46
1805	NYSE	PIPR	Thu, Mar 3, 2011	41.92	42.42	41.56	42.41
1804	NYSE	PIPR	Wed, Mar 2, 2011	40.20	41.51	40.07	41.32
1803	NYSE	PIPR	Tue, Mar 1, 2011	41.41	41.41	40.30	40.36
1802	NYSE	PIPR	Mon, Feb 28, 2011	40.93	41.21	40.52	41.15
1801	NYSE	PIPR	Fri, Feb 25, 2011	39.40	40.51	39.22	40.51
1800	NYSE	PIPR	Thu, Feb 24, 2011	39.10	40.65	39.08	39.30
1799	NYSE	PIPR	Wed, Feb 23, 2011	40.48	40.56	39.00	39.02
1798	NYSE	PIPR	Tue, Feb 22, 2011	42.66	42.89	40.41	40.45
1797	NYSE	PIPR	Fri, Feb 18, 2011	43.49	44.56	43.14	43.42
1796	NYSE	PIPR	Thu, Feb 17, 2011	43.02	44.05	42.78	43.54
1795	NYSE	PIPR	Wed, Feb 16, 2011	42.46	43.45	42.38	43.13
1794	NYSE	PIPR	Tue, Feb 15, 2011	42.55	42.98	42.23	42.34
1793	NYSE	PIPR	Mon, Feb 14, 2011	42.07	42.73	41.94	42.63
1792	NYSE	PIPR	Fri, Feb 11, 2011	41.28	42.26	41.07	42.25
1791	NYSE	PIPR	Thu, Feb 10, 2011	41.50	41.75	41.05	41.56
1790	NYSE	PIPR	Wed, Feb 9, 2011	41.39	41.78	40.98	41.78
1789	NYSE	PIPR	Tue, Feb 8, 2011	42.78	42.85	41.44	41.62
1788	NYSE	PIPR	Mon, Feb 7, 2011	41.84	42.95	41.68	42.90
1787	NYSE	PIPR	Fri, Feb 4, 2011	41.65	41.99	40.84	41.72
1786	NYSE	PIPR	Thu, Feb 3, 2011	42.77	42.86	41.39	41.77
1785	NYSE	PIPR	Wed, Feb 2, 2011	43.42	43.83	42.84	42.90
1784	NYSE	PIPR	Tue, Feb 1, 2011	42.24	43.79	41.72	43.50
1783	NYSE	PIPR	Mon, Jan 31, 2011	42.41	42.71	41.75	41.80
1782	NYSE	PIPR	Fri, Jan 28, 2011	42.87	43.40	41.50	41.79
1781	NYSE	PIPR	Thu, Jan 27, 2011	41.00	44.21	40.51	42.95
1780	NYSE	PIPR	Wed, Jan 26, 2011	39.50	42.10	39.20	41.93
1779	NYSE	PIPR	Tue, Jan 25, 2011	35.88	36.19	35.69	36.06
1778	NYSE	PIPR	Mon, Jan 24, 2011	36.10	36.65	35.91	36.08
1777	NYSE	PIPR	Fri, Jan 21, 2011	36.53	36.72	36.00	36.08
1776	NYSE	PIPR	Thu, Jan 20, 2011	36.91	37.34	36.15	36.23
1775	NYSE	PIPR	Wed, Jan 19, 2011	37.66	37.77	36.96	36.99
1774	NYSE	PIPR	Tue, Jan 18, 2011	37.55	38.16	37.44	37.88
1773	NYSE	PIPR	Fri, Jan 14, 2011	36.58	37.72	36.36	37.66
1772	NYSE	PIPR	Thu, Jan 13, 2011	36.34	36.93	36.15	36.47
1771	NYSE	PIPR	Wed, Jan 12, 2011	36.25	36.43	35.94	36.22
1770	NYSE	PIPR	Tue, Jan 11, 2011	36.75	37.00	35.40	35.87
1769	NYSE	PIPR	Mon, Jan 10, 2011	36.06	37.17	35.64	36.50
1768	NYSE	PIPR	Fri, Jan 7, 2011	36.87	36.87	35.65	36.23
1767	NYSE	PIPR	Thu, Jan 6, 2011	36.39	37.53	36.11	36.75
1766	NYSE	PIPR	Wed, Jan 5, 2011	35.63	36.40	35.38	36.32
1765	NYSE	PIPR	Tue, Jan 4, 2011	35.98	35.98	35.18	35.68
1764	NYSE	PIPR	Mon, Jan 3, 2011	35.47	35.90	35.11	35.76
1763	NYSE	PIPR	Fri, Dec 31, 2010	35.32	35.46	34.84	35.01
1762	NYSE	PIPR	Thu, Dec 30, 2010	35.40	35.74	35.20	35.43
1761	NYSE	PIPR	Wed, Dec 29, 2010	35.62	35.73	35.27	35.36
1760	NYSE	PIPR	Tue, Dec 28, 2010	35.30	35.92	35.30	35.60
1759	NYSE	PIPR	Mon, Dec 27, 2010	35.09	35.63	34.90	35.57
1758	NYSE	PIPR	Thu, Dec 23, 2010	35.42	35.67	35.00	35.19
1757	NYSE	PIPR	Wed, Dec 22, 2010	35.21	35.60	35.12	35.47
1756	NYSE	PIPR	Tue, Dec 21, 2010	34.36	35.25	34.36	35.19
1755	NYSE	PIPR	Mon, Dec 20, 2010	34.62	34.78	34.12	34.24
1754	NYSE	PIPR	Fri, Dec 17, 2010	33.72	35.00	33.24	34.55
1753	NYSE	PIPR	Thu, Dec 16, 2010	32.96	33.81	32.47	33.74
1752	NYSE	PIPR	Wed, Dec 15, 2010	32.90	33.62	32.75	32.87
1751	NYSE	PIPR	Tue, Dec 14, 2010	32.97	33.09	32.72	32.92
1750	NYSE	PIPR	Mon, Dec 13, 2010	33.35	33.36	32.73	32.83
1749	NYSE	PIPR	Fri, Dec 10, 2010	33.19	33.33	32.42	33.25
1748	NYSE	PIPR	Thu, Dec 9, 2010	33.46	33.46	33.08	33.16
1747	NYSE	PIPR	Wed, Dec 8, 2010	33.18	33.67	33.07	33.19
1746	NYSE	PIPR	Tue, Dec 7, 2010	32.83	33.50	32.62	33.12
1745	NYSE	PIPR	Mon, Dec 6, 2010	31.84	32.50	31.72	32.43
1744	NYSE	PIPR	Fri, Dec 3, 2010	31.83	32.16	31.70	31.96
1743	NYSE	PIPR	Thu, Dec 2, 2010	31.42	32.21	31.31	32.00
1742	NYSE	PIPR	Wed, Dec 1, 2010	30.52	31.46	30.52	31.32
1741	NYSE	PIPR	Tue, Nov 30, 2010	30.12	30.25	29.30	29.97
1740	NYSE	PIPR	Mon, Nov 29, 2010	30.31	30.50	29.83	30.49
1739	NYSE	PIPR	Fri, Nov 26, 2010	30.68	30.83	30.26	30.47
1738	NYSE	PIPR	Wed, Nov 24, 2010	30.65	31.08	30.65	30.89
1737	NYSE	PIPR	Tue, Nov 23, 2010	30.36	30.86	30.30	30.41
1736	NYSE	PIPR	Mon, Nov 22, 2010	31.22	31.23	30.35	30.75
1735	NYSE	PIPR	Fri, Nov 19, 2010	31.37	31.52	31.18	31.38
1734	NYSE	PIPR	Thu, Nov 18, 2010	31.70	31.82	31.37	31.50
1733	NYSE	PIPR	Wed, Nov 17, 2010	31.74	31.77	31.12	31.28
1732	NYSE	PIPR	Tue, Nov 16, 2010	32.24	32.31	31.32	31.70
1731	NYSE	PIPR	Mon, Nov 15, 2010	32.84	33.08	32.37	32.55
1730	NYSE	PIPR	Fri, Nov 12, 2010	32.80	32.98	32.52	32.57
1729	NYSE	PIPR	Thu, Nov 11, 2010	33.34	33.62	32.89	33.15
1728	NYSE	PIPR	Wed, Nov 10, 2010	33.34	33.75	33.01	33.72
1727	NYSE	PIPR	Tue, Nov 9, 2010	34.25	34.25	33.10	33.31
1726	NYSE	PIPR	Mon, Nov 8, 2010	34.35	34.50	34.10	34.20
1725	NYSE	PIPR	Fri, Nov 5, 2010	32.77	34.83	32.60	34.52
1724	NYSE	PIPR	Thu, Nov 4, 2010	31.94	32.75	31.77	32.71
1723	NYSE	PIPR	Wed, Nov 3, 2010	31.81	31.81	30.94	31.45
1722	NYSE	PIPR	Tue, Nov 2, 2010	31.54	31.93	31.22	31.71
1721	NYSE	PIPR	Mon, Nov 1, 2010	31.16	31.61	30.78	31.16
1720	NYSE	PIPR	Fri, Oct 29, 2010	30.32	31.11	30.13	30.97
1719	NYSE	PIPR	Thu, Oct 28, 2010	30.19	30.49	29.99	30.37
1718	NYSE	PIPR	Wed, Oct 27, 2010	29.34	30.00	29.30	29.94
1717	NYSE	PIPR	Tue, Oct 26, 2010	29.31	29.82	29.06	29.63
1716	NYSE	PIPR	Mon, Oct 25, 2010	29.35	29.83	29.00	29.61
1715	NYSE	PIPR	Fri, Oct 22, 2010	29.51	29.76	29.01	29.18
1714	NYSE	PIPR	Thu, Oct 21, 2010	30.14	30.15	28.90	29.41
1713	NYSE	PIPR	Wed, Oct 20, 2010	30.44	30.86	29.57	29.90
1712	NYSE	PIPR	Tue, Oct 19, 2010	30.22	30.68	29.52	29.73
1711	NYSE	PIPR	Mon, Oct 18, 2010	29.98	30.75	29.90	30.60
1710	NYSE	PIPR	Fri, Oct 15, 2010	30.76	31.05	29.83	29.92
1709	NYSE	PIPR	Thu, Oct 14, 2010	29.89	30.60	29.72	30.60
1708	NYSE	PIPR	Wed, Oct 13, 2010	29.29	30.04	29.11	29.84
1707	NYSE	PIPR	Tue, Oct 12, 2010	28.88	29.26	28.56	29.09
1706	NYSE	PIPR	Mon, Oct 11, 2010	28.77	29.14	28.75	29.06
1705	NYSE	PIPR	Fri, Oct 8, 2010	28.77	29.04	28.51	28.82
1704	NYSE	PIPR	Thu, Oct 7, 2010	29.04	29.23	28.54	28.64
1703	NYSE	PIPR	Wed, Oct 6, 2010	29.63	29.83	28.63	28.91
1702	NYSE	PIPR	Tue, Oct 5, 2010	29.00	29.98	28.63	29.84
1701	NYSE	PIPR	Mon, Oct 4, 2010	29.39	29.52	28.13	28.59
1700	NYSE	PIPR	Fri, Oct 1, 2010	29.37	29.58	29.05	29.39
1699	NYSE	PIPR	Thu, Sep 30, 2010	29.56	29.99	29.08	29.13
1698	NYSE	PIPR	Wed, Sep 29, 2010	29.09	29.47	28.70	29.26
1697	NYSE	PIPR	Tue, Sep 28, 2010	28.97	29.31	28.28	29.20
1696	NYSE	PIPR	Mon, Sep 27, 2010	29.89	29.99	28.84	28.98
1695	NYSE	PIPR	Fri, Sep 24, 2010	29.48	29.90	28.87	29.81
1694	NYSE	PIPR	Thu, Sep 23, 2010	28.54	29.18	28.00	28.95
1693	NYSE	PIPR	Wed, Sep 22, 2010	29.19	29.19	28.40	28.71
1692	NYSE	PIPR	Tue, Sep 21, 2010	30.02	30.04	29.15	29.23
1691	NYSE	PIPR	Mon, Sep 20, 2010	29.32	30.06	28.88	29.96
1690	NYSE	PIPR	Fri, Sep 17, 2010	30.47	30.48	29.23	29.23
1689	NYSE	PIPR	Thu, Sep 16, 2010	30.29	30.29	29.76	30.14
1688	NYSE	PIPR	Wed, Sep 15, 2010	30.34	30.59	29.66	30.38
1687	NYSE	PIPR	Tue, Sep 14, 2010	31.16	31.20	30.41	30.49
1686	NYSE	PIPR	Mon, Sep 13, 2010	29.25	31.27	29.25	31.17
1685	NYSE	PIPR	Fri, Sep 10, 2010	28.90	29.01	28.63	28.81
1684	NYSE	PIPR	Thu, Sep 9, 2010	29.18	29.46	28.62	28.74
1683	NYSE	PIPR	Wed, Sep 8, 2010	28.71	29.07	28.52	28.73
1682	NYSE	PIPR	Tue, Sep 7, 2010	29.66	29.73	28.53	28.63
1681	NYSE	PIPR	Fri, Sep 3, 2010	29.32	29.99	29.32	29.86
1680	NYSE	PIPR	Thu, Sep 2, 2010	29.28	29.28	28.53	28.92
1679	NYSE	PIPR	Wed, Sep 1, 2010	28.11	29.22	28.10	29.20
1678	NYSE	PIPR	Tue, Aug 31, 2010	27.55	27.89	27.22	27.62
1677	NYSE	PIPR	Mon, Aug 30, 2010	28.75	28.75	27.47	27.55
1676	NYSE	PIPR	Fri, Aug 27, 2010	27.84	28.83	27.56	28.79
1675	NYSE	PIPR	Thu, Aug 26, 2010	27.63	28.23	27.62	27.65
1674	NYSE	PIPR	Wed, Aug 25, 2010	26.79	27.72	26.55	27.59
1673	NYSE	PIPR	Tue, Aug 24, 2010	27.66	27.71	27.00	27.07
1672	NYSE	PIPR	Mon, Aug 23, 2010	28.41	28.71	28.08	28.12
1671	NYSE	PIPR	Fri, Aug 20, 2010	28.03	28.53	27.39	28.24
1670	NYSE	PIPR	Thu, Aug 19, 2010	28.76	28.86	28.23	28.27
1669	NYSE	PIPR	Wed, Aug 18, 2010	28.81	29.19	28.54	28.73
1668	NYSE	PIPR	Tue, Aug 17, 2010	28.36	29.07	28.27	28.78
1667	NYSE	PIPR	Mon, Aug 16, 2010	27.59	28.40	27.59	28.00
1666	NYSE	PIPR	Fri, Aug 13, 2010	28.04	28.37	27.76	27.81
1665	NYSE	PIPR	Thu, Aug 12, 2010	27.93	28.53	27.78	28.11
1664	NYSE	PIPR	Wed, Aug 11, 2010	30.01	30.01	28.18	28.32
1663	NYSE	PIPR	Tue, Aug 10, 2010	30.95	31.28	30.09	30.18
1662	NYSE	PIPR	Mon, Aug 9, 2010	31.18	31.50	30.95	31.38
1661	NYSE	PIPR	Fri, Aug 6, 2010	31.08	31.55	30.61	31.06
1660	NYSE	PIPR	Thu, Aug 5, 2010	31.21	31.54	31.05	31.39
1659	NYSE	PIPR	Wed, Aug 4, 2010	31.14	31.49	30.68	31.36
1658	NYSE	PIPR	Tue, Aug 3, 2010	31.56	31.74	31.00	31.06
1657	NYSE	PIPR	Mon, Aug 2, 2010	31.85	32.50	31.55	31.80
1656	NYSE	PIPR	Fri, Jul 30, 2010	31.28	31.86	30.95	31.19
1655	NYSE	PIPR	Thu, Jul 29, 2010	31.45	31.98	31.13	31.78
1654	NYSE	PIPR	Wed, Jul 28, 2010	31.86	32.21	31.06	31.33
1653	NYSE	PIPR	Tue, Jul 27, 2010	31.78	32.79	31.78	32.04
1652	NYSE	PIPR	Mon, Jul 26, 2010	29.77	31.72	29.65	31.64
1651	NYSE	PIPR	Fri, Jul 23, 2010	28.09	29.61	27.84	29.60
1650	NYSE	PIPR	Thu, Jul 22, 2010	27.57	28.65	26.84	28.09
1649	NYSE	PIPR	Wed, Jul 21, 2010	30.80	30.80	28.33	28.40
1648	NYSE	PIPR	Tue, Jul 20, 2010	29.40	30.30	29.40	30.22
1647	NYSE	PIPR	Mon, Jul 19, 2010	29.82	30.00	28.99	29.89
1646	NYSE	PIPR	Fri, Jul 16, 2010	30.60	30.77	29.67	29.71
1645	NYSE	PIPR	Thu, Jul 15, 2010	31.03	31.15	30.00	30.92
1644	NYSE	PIPR	Wed, Jul 14, 2010	31.44	31.44	30.66	30.93
1643	NYSE	PIPR	Tue, Jul 13, 2010	30.32	31.69	30.08	31.60
1642	NYSE	PIPR	Mon, Jul 12, 2010	30.61	30.89	29.87	29.92
1641	NYSE	PIPR	Fri, Jul 9, 2010	30.17	30.85	30.17	30.82
1640	NYSE	PIPR	Thu, Jul 8, 2010	30.35	30.66	29.77	30.35
1639	NYSE	PIPR	Wed, Jul 7, 2010	29.60	30.33	29.40	30.15
1638	NYSE	PIPR	Tue, Jul 6, 2010	30.69	31.07	29.33	29.49
1637	NYSE	PIPR	Fri, Jul 2, 2010	31.11	31.11	29.84	30.10
1636	NYSE	PIPR	Thu, Jul 1, 2010	32.22	32.35	30.70	30.89
1635	NYSE	PIPR	Wed, Jun 30, 2010	32.76	33.40	32.16	32.22
1634	NYSE	PIPR	Tue, Jun 29, 2010	34.20	34.32	32.31	32.59
1633	NYSE	PIPR	Mon, Jun 28, 2010	34.95	35.32	34.65	34.87
1632	NYSE	PIPR	Fri, Jun 25, 2010	34.21	35.48	34.10	34.81
1631	NYSE	PIPR	Thu, Jun 24, 2010	33.66	34.86	33.50	33.95
1630	NYSE	PIPR	Wed, Jun 23, 2010	33.92	34.36	33.57	33.85
1629	NYSE	PIPR	Tue, Jun 22, 2010	33.85	34.75	33.85	33.90
1628	NYSE	PIPR	Mon, Jun 21, 2010	34.92	35.48	33.64	33.83
1627	NYSE	PIPR	Fri, Jun 18, 2010	34.50	34.99	34.12	34.55
1626	NYSE	PIPR	Thu, Jun 17, 2010	34.61	34.92	34.11	34.46
1625	NYSE	PIPR	Wed, Jun 16, 2010	33.99	35.22	33.93	34.71
1624	NYSE	PIPR	Tue, Jun 15, 2010	33.07	34.44	32.90	34.41
1623	NYSE	PIPR	Mon, Jun 14, 2010	33.48	33.92	32.88	32.90
1622	NYSE	PIPR	Fri, Jun 11, 2010	32.10	33.35	32.10	33.09
1621	NYSE	PIPR	Thu, Jun 10, 2010	32.13	32.68	31.60	32.66
1620	NYSE	PIPR	Wed, Jun 9, 2010	31.75	32.00	31.17	31.45
1619	NYSE	PIPR	Tue, Jun 8, 2010	31.81	32.14	30.97	31.36
1618	NYSE	PIPR	Mon, Jun 7, 2010	32.34	32.75	31.57	31.63
1617	NYSE	PIPR	Fri, Jun 4, 2010	32.20	33.11	31.87	32.09
1616	NYSE	PIPR	Thu, Jun 3, 2010	33.21	33.99	33.21	33.53
1615	NYSE	PIPR	Wed, Jun 2, 2010	32.15	33.55	31.87	33.50
1614	NYSE	PIPR	Tue, Jun 1, 2010	32.78	33.24	31.96	32.03
1613	NYSE	PIPR	Fri, May 28, 2010	33.24	33.50	32.59	33.11
1612	NYSE	PIPR	Thu, May 27, 2010	33.06	33.49	32.42	33.44
1611	NYSE	PIPR	Wed, May 26, 2010	32.58	33.30	32.05	32.21
1610	NYSE	PIPR	Tue, May 25, 2010	31.77	32.39	30.79	32.28
1609	NYSE	PIPR	Mon, May 24, 2010	33.24	33.25	32.23	32.27
1608	NYSE	PIPR	Fri, May 21, 2010	32.65	33.80	32.54	33.38
1607	NYSE	PIPR	Thu, May 20, 2010	34.89	35.46	33.11	33.21
1606	NYSE	PIPR	Wed, May 19, 2010	36.36	36.94	35.67	36.03
1605	NYSE	PIPR	Tue, May 18, 2010	37.49	37.82	36.08	36.50
1604	NYSE	PIPR	Mon, May 17, 2010	36.90	37.33	35.93	37.05
1603	NYSE	PIPR	Fri, May 14, 2010	37.83	37.92	36.24	36.75
1602	NYSE	PIPR	Thu, May 13, 2010	38.11	38.68	37.74	38.12
1601	NYSE	PIPR	Wed, May 12, 2010	37.35	38.20	37.20	38.16
1600	NYSE	PIPR	Tue, May 11, 2010	36.91	37.70	36.63	37.16
1599	NYSE	PIPR	Mon, May 10, 2010	37.70	38.21	36.52	37.38
1598	NYSE	PIPR	Fri, May 7, 2010	36.67	37.38	35.60	35.70
1597	NYSE	PIPR	Thu, May 6, 2010	37.95	38.20	34.40	36.76
1596	NYSE	PIPR	Wed, May 5, 2010	38.39	38.71	37.60	38.16
1595	NYSE	PIPR	Tue, May 4, 2010	38.52	39.19	38.36	38.59
1594	NYSE	PIPR	Mon, May 3, 2010	39.62	39.94	38.80	39.16
1593	NYSE	PIPR	Fri, Apr 30, 2010	39.92	40.15	38.35	39.36
1592	NYSE	PIPR	Thu, Apr 29, 2010	38.63	40.24	38.53	40.03
1591	NYSE	PIPR	Wed, Apr 28, 2010	38.92	39.66	37.92	38.05
1590	NYSE	PIPR	Tue, Apr 27, 2010	38.56	39.51	38.34	38.58
1589	NYSE	PIPR	Mon, Apr 26, 2010	39.22	40.25	38.59	38.67
1588	NYSE	PIPR	Fri, Apr 23, 2010	38.50	38.94	37.88	38.83
1587	NYSE	PIPR	Thu, Apr 22, 2010	39.06	39.10	38.03	38.58
1586	NYSE	PIPR	Wed, Apr 21, 2010	40.99	42.20	37.97	39.63
1585	NYSE	PIPR	Tue, Apr 20, 2010	43.89	44.39	43.23	43.68
1584	NYSE	PIPR	Mon, Apr 19, 2010	42.66	43.79	42.51	43.65
1583	NYSE	PIPR	Fri, Apr 16, 2010	42.41	43.99	40.94	43.04
1582	NYSE	PIPR	Thu, Apr 15, 2010	42.53	43.94	42.53	43.83
1581	NYSE	PIPR	Wed, Apr 14, 2010	42.40	42.78	42.04	42.69
1580	NYSE	PIPR	Tue, Apr 13, 2010	42.01	42.30	42.00	42.11
1579	NYSE	PIPR	Mon, Apr 12, 2010	42.70	42.87	42.06	42.30
1578	NYSE	PIPR	Fri, Apr 9, 2010	42.76	42.76	42.10	42.38
1577	NYSE	PIPR	Thu, Apr 8, 2010	42.37	42.85	41.85	42.65
1576	NYSE	PIPR	Wed, Apr 7, 2010	42.27	42.96	42.27	42.67
1575	NYSE	PIPR	Tue, Apr 6, 2010	40.82	42.23	40.82	42.03
1574	NYSE	PIPR	Mon, Apr 5, 2010	40.56	41.02	39.69	41.02
1573	NYSE	PIPR	Thu, Apr 1, 2010	40.64	40.74	39.55	39.89
1572	NYSE	PIPR	Wed, Mar 31, 2010	40.41	40.85	40.05	40.30
1571	NYSE	PIPR	Tue, Mar 30, 2010	40.34	40.94	40.05	40.41
1570	NYSE	PIPR	Mon, Mar 29, 2010	40.11	40.71	40.00	40.34
1569	NYSE	PIPR	Fri, Mar 26, 2010	40.91	41.24	40.17	40.48
1568	NYSE	PIPR	Thu, Mar 25, 2010	41.39	41.54	40.67	40.81
1567	NYSE	PIPR	Wed, Mar 24, 2010	41.26	41.66	41.00	41.11
1566	NYSE	PIPR	Tue, Mar 23, 2010	42.15	42.35	40.93	41.54
1565	NYSE	PIPR	Mon, Mar 22, 2010	43.55	43.55	42.11	42.34
1564	NYSE	PIPR	Fri, Mar 19, 2010	45.84	45.84	43.57	44.02
1563	NYSE	PIPR	Thu, Mar 18, 2010	45.99	46.29	44.43	44.90
1562	NYSE	PIPR	Wed, Mar 17, 2010	45.07	46.18	44.93	46.04
1561	NYSE	PIPR	Tue, Mar 16, 2010	45.30	45.45	44.48	44.92
1560	NYSE	PIPR	Mon, Mar 15, 2010	46.43	46.48	45.15	45.40
1559	NYSE	PIPR	Fri, Mar 12, 2010	47.05	47.06	46.20	46.44
1558	NYSE	PIPR	Thu, Mar 11, 2010	46.05	46.71	45.82	46.71
1557	NYSE	PIPR	Wed, Mar 10, 2010	45.12	46.43	44.95	46.39
1556	NYSE	PIPR	Tue, Mar 9, 2010	44.83	45.63	44.72	45.24
1555	NYSE	PIPR	Mon, Mar 8, 2010	44.66	45.46	44.27	45.01
1554	NYSE	PIPR	Fri, Mar 5, 2010	44.00	44.81	43.69	44.79
1553	NYSE	PIPR	Thu, Mar 4, 2010	43.83	44.20	43.42	43.78
1552	NYSE	PIPR	Wed, Mar 3, 2010	43.51	44.20	43.21	43.81
1551	NYSE	PIPR	Tue, Mar 2, 2010	44.08	44.17	43.14	43.53
1550	NYSE	PIPR	Mon, Mar 1, 2010	43.39	44.38	42.88	44.08
1549	NYSE	PIPR	Fri, Feb 26, 2010	43.53	43.92	43.00	43.29
1548	NYSE	PIPR	Thu, Feb 25, 2010	43.59	44.01	42.97	43.61
1547	NYSE	PIPR	Wed, Feb 24, 2010	44.36	45.28	44.08	44.31
1546	NYSE	PIPR	Tue, Feb 23, 2010	44.31	44.63	43.61	44.29
1545	NYSE	PIPR	Mon, Feb 22, 2010	45.10	45.23	44.12	44.28
1544	NYSE	PIPR	Fri, Feb 19, 2010	44.54	45.13	44.40	44.78
1543	NYSE	PIPR	Thu, Feb 18, 2010	44.60	44.60	43.82	44.59
1542	NYSE	PIPR	Wed, Feb 17, 2010	44.80	44.80	44.14	44.60
1541	NYSE	PIPR	Tue, Feb 16, 2010	44.32	44.72	43.85	44.48
1540	NYSE	PIPR	Fri, Feb 12, 2010	44.30	44.59	43.81	44.32
1539	NYSE	PIPR	Thu, Feb 11, 2010	44.61	44.93	44.10	44.88
1538	NYSE	PIPR	Wed, Feb 10, 2010	43.43	45.05	43.27	44.70
1537	NYSE	PIPR	Tue, Feb 9, 2010	44.19	44.67	43.07	43.76
1536	NYSE	PIPR	Mon, Feb 8, 2010	44.10	44.10	43.18	43.55
1535	NYSE	PIPR	Fri, Feb 5, 2010	44.10	44.32	42.81	44.10
1534	NYSE	PIPR	Thu, Feb 4, 2010	46.43	46.63	43.70	43.83
1533	NYSE	PIPR	Wed, Feb 3, 2010	47.43	47.86	46.47	46.82
1532	NYSE	PIPR	Tue, Feb 2, 2010	47.42	48.60	47.14	47.40
1531	NYSE	PIPR	Mon, Feb 1, 2010	48.77	49.04	47.24	47.42
1530	NYSE	PIPR	Fri, Jan 29, 2010	49.91	50.65	48.29	48.58
1529	NYSE	PIPR	Thu, Jan 28, 2010	48.20	50.58	48.09	49.56
1528	NYSE	PIPR	Wed, Jan 27, 2010	47.60	50.06	47.45	49.78
1527	NYSE	PIPR	Tue, Jan 26, 2010	47.24	48.98	46.85	48.14
1526	NYSE	PIPR	Mon, Jan 25, 2010	46.98	47.76	46.42	47.61
1525	NYSE	PIPR	Fri, Jan 22, 2010	47.88	48.58	46.00	46.20
1524	NYSE	PIPR	Thu, Jan 21, 2010	49.14	49.46	47.80	48.00
1523	NYSE	PIPR	Wed, Jan 20, 2010	49.40	49.81	48.26	49.17
1522	NYSE	PIPR	Tue, Jan 19, 2010	49.30	50.48	48.61	49.85
1521	NYSE	PIPR	Fri, Jan 15, 2010	51.45	51.45	48.60	49.19
1520	NYSE	PIPR	Thu, Jan 14, 2010	50.80	51.57	50.02	51.30
1519	NYSE	PIPR	Wed, Jan 13, 2010	50.56	51.22	50.10	51.10
1518	NYSE	PIPR	Tue, Jan 12, 2010	50.03	50.82	49.82	50.43
1517	NYSE	PIPR	Mon, Jan 11, 2010	51.86	51.86	50.26	50.51
1516	NYSE	PIPR	Fri, Jan 8, 2010	51.50	52.25	51.18	51.70
1515	NYSE	PIPR	Thu, Jan 7, 2010	51.03	52.13	50.88	51.77
1514	NYSE	PIPR	Wed, Jan 6, 2010	51.54	51.80	50.81	51.04
1513	NYSE	PIPR	Tue, Jan 5, 2010	51.59	52.28	51.33	51.79
1512	NYSE	PIPR	Mon, Jan 4, 2010	51.44	52.11	51.35	51.92
1511	NYSE	PIPR	Thu, Dec 31, 2009	50.80	51.48	50.61	50.61
1510	NYSE	PIPR	Wed, Dec 30, 2009	50.15	51.37	50.10	50.89
1509	NYSE	PIPR	Tue, Dec 29, 2009	50.53	50.70	50.01	50.32
1508	NYSE	PIPR	Mon, Dec 28, 2009	51.11	51.12	50.18	50.51
1507	NYSE	PIPR	Thu, Dec 24, 2009	51.10	51.21	50.81	50.98
1506	NYSE	PIPR	Wed, Dec 23, 2009	50.40	51.05	50.40	50.85
1505	NYSE	PIPR	Tue, Dec 22, 2009	50.03	51.65	49.88	49.98
1504	NYSE	PIPR	Mon, Dec 21, 2009	46.73	49.81	46.73	49.69
1503	NYSE	PIPR	Fri, Dec 18, 2009	47.55	47.55	46.27	46.73
1502	NYSE	PIPR	Thu, Dec 17, 2009	46.85	47.31	46.59	47.09
1501	NYSE	PIPR	Wed, Dec 16, 2009	46.79	47.36	46.40	47.20
1500	NYSE	PIPR	Tue, Dec 15, 2009	46.18	46.62	45.88	46.05
1499	NYSE	PIPR	Mon, Dec 14, 2009	45.80	46.25	45.10	46.22
1498	NYSE	PIPR	Fri, Dec 11, 2009	46.85	47.19	45.23	45.48
1497	NYSE	PIPR	Thu, Dec 10, 2009	47.47	47.47	46.30	46.74
1496	NYSE	PIPR	Wed, Dec 9, 2009	46.19	47.47	45.98	47.32
1495	NYSE	PIPR	Tue, Dec 8, 2009	44.80	46.47	44.80	46.00
1494	NYSE	PIPR	Mon, Dec 7, 2009	46.15	46.51	45.86	46.15
1493	NYSE	PIPR	Fri, Dec 4, 2009	46.15	46.72	45.27	46.15
1492	NYSE	PIPR	Thu, Dec 3, 2009	45.47	46.32	45.03	45.22
1491	NYSE	PIPR	Wed, Dec 2, 2009	44.06	45.72	44.06	45.49
1490	NYSE	PIPR	Tue, Dec 1, 2009	43.85	44.46	42.71	44.04
1489	NYSE	PIPR	Mon, Nov 30, 2009	43.93	43.97	42.60	43.35
1488	NYSE	PIPR	Fri, Nov 27, 2009	44.28	44.99	43.81	43.81
1487	NYSE	PIPR	Wed, Nov 25, 2009	45.84	45.97	45.51	45.73
1486	NYSE	PIPR	Tue, Nov 24, 2009	45.84	46.33	45.01	45.59
1485	NYSE	PIPR	Mon, Nov 23, 2009	45.20	46.11	45.15	45.73
1484	NYSE	PIPR	Fri, Nov 20, 2009	44.73	44.96	44.50	44.68
1483	NYSE	PIPR	Thu, Nov 19, 2009	45.30	45.67	44.64	44.90
1482	NYSE	PIPR	Wed, Nov 18, 2009	45.85	45.93	45.20	45.72
1481	NYSE	PIPR	Tue, Nov 17, 2009	46.15	46.96	45.90	46.06
1480	NYSE	PIPR	Mon, Nov 16, 2009	46.32	46.89	46.01	46.54
1479	NYSE	PIPR	Fri, Nov 13, 2009	46.45	46.70	45.30	45.88
1478	NYSE	PIPR	Thu, Nov 12, 2009	48.17	48.50	46.19	46.34
1477	NYSE	PIPR	Wed, Nov 11, 2009	47.93	48.70	47.12	48.22
1476	NYSE	PIPR	Tue, Nov 10, 2009	46.30	46.75	45.85	46.62
1475	NYSE	PIPR	Mon, Nov 9, 2009	46.76	46.87	46.40	46.64
1474	NYSE	PIPR	Fri, Nov 6, 2009	45.07	46.25	44.40	46.16
1473	NYSE	PIPR	Thu, Nov 5, 2009	45.62	46.13	44.86	45.44
1472	NYSE	PIPR	Wed, Nov 4, 2009	48.03	48.34	45.49	45.56
1471	NYSE	PIPR	Tue, Nov 3, 2009	46.00	47.67	44.77	47.51
1470	NYSE	PIPR	Mon, Nov 2, 2009	46.75	47.44	45.39	46.51
1469	NYSE	PIPR	Fri, Oct 30, 2009	48.17	48.80	46.32	46.39
1468	NYSE	PIPR	Thu, Oct 29, 2009	48.81	48.81	47.40	48.56
1467	NYSE	PIPR	Wed, Oct 28, 2009	49.50	49.59	47.27	47.53
1466	NYSE	PIPR	Tue, Oct 27, 2009	51.53	51.84	49.49	49.60
1465	NYSE	PIPR	Mon, Oct 26, 2009	51.42	53.09	51.02	51.44
1464	NYSE	PIPR	Fri, Oct 23, 2009	53.00	53.25	51.16	51.36
1463	NYSE	PIPR	Thu, Oct 22, 2009	54.03	54.19	51.00	52.59
1462	NYSE	PIPR	Wed, Oct 21, 2009	54.70	56.25	53.77	53.88
1461	NYSE	PIPR	Tue, Oct 20, 2009	56.33	56.64	54.64	54.88
1460	NYSE	PIPR	Mon, Oct 19, 2009	57.34	57.34	55.77	56.37
1459	NYSE	PIPR	Fri, Oct 16, 2009	56.92	56.92	55.50	55.77
1458	NYSE	PIPR	Thu, Oct 15, 2009	54.76	57.80	54.76	57.40
1457	NYSE	PIPR	Wed, Oct 14, 2009	53.99	57.56	53.90	57.45
1456	NYSE	PIPR	Tue, Oct 13, 2009	53.06	53.57	52.86	53.21
1455	NYSE	PIPR	Mon, Oct 12, 2009	53.18	53.78	53.13	53.43
1454	NYSE	PIPR	Fri, Oct 9, 2009	52.13	53.57	51.69	53.26
1453	NYSE	PIPR	Thu, Oct 8, 2009	50.05	52.68	49.75	52.09
1452	NYSE	PIPR	Wed, Oct 7, 2009	49.45	49.74	48.79	49.74
1451	NYSE	PIPR	Tue, Oct 6, 2009	48.81	50.08	48.73	49.61
1450	NYSE	PIPR	Mon, Oct 5, 2009	48.08	48.68	47.56	48.49
1449	NYSE	PIPR	Fri, Oct 2, 2009	45.85	48.27	45.85	47.63
1448	NYSE	PIPR	Thu, Oct 1, 2009	47.47	47.54	46.45	46.45
1447	NYSE	PIPR	Wed, Sep 30, 2009	49.10	49.14	47.05	47.72
1446	NYSE	PIPR	Tue, Sep 29, 2009	49.36	50.09	48.81	49.03
1445	NYSE	PIPR	Mon, Sep 28, 2009	47.22	49.89	47.22	49.28
1444	NYSE	PIPR	Fri, Sep 25, 2009	48.10	48.10	46.48	47.04
1443	NYSE	PIPR	Thu, Sep 24, 2009	50.53	50.86	47.62	48.20
1442	NYSE	PIPR	Wed, Sep 23, 2009	50.79	51.26	50.10	50.27
1441	NYSE	PIPR	Tue, Sep 22, 2009	48.90	50.82	48.63	50.76
1440	NYSE	PIPR	Mon, Sep 21, 2009	48.55	48.75	48.05	48.34
1439	NYSE	PIPR	Fri, Sep 18, 2009	49.91	50.00	49.15	49.19
1438	NYSE	PIPR	Thu, Sep 17, 2009	49.29	50.46	49.07	49.60
1437	NYSE	PIPR	Wed, Sep 16, 2009	49.01	49.36	48.00	49.20
1436	NYSE	PIPR	Tue, Sep 15, 2009	47.92	49.10	47.07	48.61
1435	NYSE	PIPR	Mon, Sep 14, 2009	47.10	48.09	46.56	47.93
1434	NYSE	PIPR	Fri, Sep 11, 2009	48.92	48.94	47.56	47.60
1433	NYSE	PIPR	Thu, Sep 10, 2009	48.35	48.83	47.61	48.78
1432	NYSE	PIPR	Wed, Sep 9, 2009	47.94	48.90	47.56	48.50
1431	NYSE	PIPR	Tue, Sep 8, 2009	48.45	48.74	47.49	48.11
1430	NYSE	PIPR	Fri, Sep 4, 2009	47.70	48.18	47.37	47.99
1429	NYSE	PIPR	Thu, Sep 3, 2009	47.53	47.88	46.79	47.87
1428	NYSE	PIPR	Wed, Sep 2, 2009	47.24	48.80	46.93	46.96
1427	NYSE	PIPR	Tue, Sep 1, 2009	50.20	51.00	47.57	47.83
1426	NYSE	PIPR	Mon, Aug 31, 2009	49.83	50.85	48.57	50.68
1425	NYSE	PIPR	Fri, Aug 28, 2009	50.60	51.06	49.23	49.66
1424	NYSE	PIPR	Thu, Aug 27, 2009	51.00	51.25	49.27	50.12
1423	NYSE	PIPR	Wed, Aug 26, 2009	50.66	51.92	50.25	50.65
1422	NYSE	PIPR	Tue, Aug 25, 2009	49.97	50.63	49.37	50.50
1421	NYSE	PIPR	Mon, Aug 24, 2009	48.64	50.44	48.41	49.69
1420	NYSE	PIPR	Fri, Aug 21, 2009	48.36	48.72	47.62	48.34
1419	NYSE	PIPR	Thu, Aug 20, 2009	46.66	47.72	46.62	47.47
1418	NYSE	PIPR	Wed, Aug 19, 2009	44.57	46.79	44.56	46.72
1417	NYSE	PIPR	Tue, Aug 18, 2009	45.00	45.64	44.58	45.36
1416	NYSE	PIPR	Mon, Aug 17, 2009	46.69	46.79	44.23	44.42
1415	NYSE	PIPR	Fri, Aug 14, 2009	49.21	49.34	46.95	47.58
1414	NYSE	PIPR	Thu, Aug 13, 2009	49.50	49.99	48.91	49.61
1413	NYSE	PIPR	Wed, Aug 12, 2009	47.65	49.65	47.30	49.13
1412	NYSE	PIPR	Tue, Aug 11, 2009	46.37	46.67	45.82	46.30
1411	NYSE	PIPR	Mon, Aug 10, 2009	47.76	47.90	46.05	46.65
1410	NYSE	PIPR	Fri, Aug 7, 2009	48.45	49.31	47.58	48.13
1409	NYSE	PIPR	Thu, Aug 6, 2009	46.95	48.23	46.95	47.50
1408	NYSE	PIPR	Wed, Aug 5, 2009	47.84	47.84	46.38	46.62
1407	NYSE	PIPR	Tue, Aug 4, 2009	45.18	47.00	45.16	46.91
1406	NYSE	PIPR	Mon, Aug 3, 2009	46.38	46.82	45.11	45.50
1405	NYSE	PIPR	Fri, Jul 31, 2009	46.19	46.71	45.70	45.86
1404	NYSE	PIPR	Thu, Jul 30, 2009	46.79	47.75	46.19	46.48
1403	NYSE	PIPR	Wed, Jul 29, 2009	45.70	46.39	45.50	45.94
1402	NYSE	PIPR	Tue, Jul 28, 2009	43.70	46.44	43.66	46.03
1401	NYSE	PIPR	Mon, Jul 27, 2009	44.26	45.60	44.26	45.59
1400	NYSE	PIPR	Fri, Jul 24, 2009	43.33	44.41	43.16	44.36
1399	NYSE	PIPR	Thu, Jul 23, 2009	42.92	44.74	42.77	43.79
1398	NYSE	PIPR	Wed, Jul 22, 2009	43.91	45.00	42.00	42.88
1397	NYSE	PIPR	Tue, Jul 21, 2009	44.47	44.49	43.66	44.33
1396	NYSE	PIPR	Mon, Jul 20, 2009	43.20	44.18	43.17	44.14
1395	NYSE	PIPR	Fri, Jul 17, 2009	43.45	43.86	42.23	42.73
1394	NYSE	PIPR	Thu, Jul 16, 2009	43.37	43.72	42.38	43.34
1393	NYSE	PIPR	Wed, Jul 15, 2009	44.82	44.95	43.39	43.69
1392	NYSE	PIPR	Tue, Jul 14, 2009	44.02	44.35	43.31	44.12
1391	NYSE	PIPR	Mon, Jul 13, 2009	42.73	44.21	42.20	44.21
1390	NYSE	PIPR	Fri, Jul 10, 2009	41.29	42.76	41.29	42.54
1389	NYSE	PIPR	Thu, Jul 9, 2009	40.77	42.65	39.63	41.83
1388	NYSE	PIPR	Wed, Jul 8, 2009	42.70	42.70	39.77	40.26
1387	NYSE	PIPR	Tue, Jul 7, 2009	43.09	43.74	42.19	42.33
1386	NYSE	PIPR	Mon, Jul 6, 2009	43.50	43.61	42.89	43.27
1385	NYSE	PIPR	Thu, Jul 2, 2009	43.86	44.20	43.17	43.30
1384	NYSE	PIPR	Wed, Jul 1, 2009	44.00	44.84	43.54	44.72
1383	NYSE	PIPR	Tue, Jun 30, 2009	44.14	44.66	43.49	43.67
1382	NYSE	PIPR	Mon, Jun 29, 2009	43.25	45.00	42.60	44.74
1381	NYSE	PIPR	Fri, Jun 26, 2009	40.72	43.64	40.17	43.49
1380	NYSE	PIPR	Thu, Jun 25, 2009	38.10	41.04	37.75	41.00
1379	NYSE	PIPR	Wed, Jun 24, 2009	38.54	38.90	37.74	38.00
1378	NYSE	PIPR	Tue, Jun 23, 2009	38.30	38.54	37.06	37.88
1377	NYSE	PIPR	Mon, Jun 22, 2009	39.20	39.38	37.80	37.94
1376	NYSE	PIPR	Fri, Jun 19, 2009	39.03	39.79	38.89	39.61
1375	NYSE	PIPR	Thu, Jun 18, 2009	37.35	38.96	37.30	38.70
1374	NYSE	PIPR	Wed, Jun 17, 2009	38.88	39.23	37.16	37.34
1373	NYSE	PIPR	Tue, Jun 16, 2009	39.97	40.09	38.73	38.75
1372	NYSE	PIPR	Mon, Jun 15, 2009	39.36	39.75	38.72	39.61
1371	NYSE	PIPR	Fri, Jun 12, 2009	39.26	40.03	39.04	39.88
1370	NYSE	PIPR	Thu, Jun 11, 2009	38.50	39.88	38.50	39.61
1369	NYSE	PIPR	Wed, Jun 10, 2009	39.71	39.86	38.04	38.45
1368	NYSE	PIPR	Tue, Jun 9, 2009	39.12	39.92	39.00	39.47
1367	NYSE	PIPR	Mon, Jun 8, 2009	39.49	39.62	38.75	38.83
1366	NYSE	PIPR	Fri, Jun 5, 2009	41.14	41.22	39.17	39.83
1365	NYSE	PIPR	Thu, Jun 4, 2009	39.88	40.78	38.75	40.66
1364	NYSE	PIPR	Wed, Jun 3, 2009	39.62	40.07	39.09	39.86
1363	NYSE	PIPR	Tue, Jun 2, 2009	37.89	40.66	36.65	40.29
1362	NYSE	PIPR	Mon, Jun 1, 2009	36.92	38.95	36.59	38.03
1361	NYSE	PIPR	Fri, May 29, 2009	34.84	36.07	34.51	36.07
1360	NYSE	PIPR	Thu, May 28, 2009	34.36	35.00	33.31	34.91
1359	NYSE	PIPR	Wed, May 27, 2009	35.62	35.62	33.52	33.91
1358	NYSE	PIPR	Tue, May 26, 2009	29.14	35.19	28.88	35.19
1357	NYSE	PIPR	Fri, May 22, 2009	29.95	30.21	29.03	29.05
1356	NYSE	PIPR	Thu, May 21, 2009	29.61	29.94	29.00	29.74
1355	NYSE	PIPR	Wed, May 20, 2009	31.06	31.83	29.88	30.10
1354	NYSE	PIPR	Tue, May 19, 2009	31.92	31.92	30.49	30.56
1353	NYSE	PIPR	Mon, May 18, 2009	31.15	32.50	30.67	32.40
1352	NYSE	PIPR	Fri, May 15, 2009	30.60	30.60	29.37	30.39
1351	NYSE	PIPR	Thu, May 14, 2009	30.29	31.41	29.99	30.61
1350	NYSE	PIPR	Wed, May 13, 2009	33.01	33.44	29.96	30.16
1349	NYSE	PIPR	Tue, May 12, 2009	34.94	35.05	33.05	33.63
1348	NYSE	PIPR	Mon, May 11, 2009	37.06	37.20	34.04	34.15
1347	NYSE	PIPR	Fri, May 8, 2009	38.09	38.25	35.42	38.25
1346	NYSE	PIPR	Thu, May 7, 2009	37.71	38.26	34.55	34.81
1345	NYSE	PIPR	Wed, May 6, 2009	37.83	38.30	35.62	37.57
1344	NYSE	PIPR	Tue, May 5, 2009	36.69	37.44	36.06	37.16
1343	NYSE	PIPR	Mon, May 4, 2009	35.75	37.17	35.08	37.06
1342	NYSE	PIPR	Fri, May 1, 2009	34.61	35.27	34.07	34.75
1341	NYSE	PIPR	Thu, Apr 30, 2009	35.16	36.96	34.52	34.67
1340	NYSE	PIPR	Wed, Apr 29, 2009	35.39	36.57	34.60	36.08
1339	NYSE	PIPR	Tue, Apr 28, 2009	33.49	35.74	33.26	34.76
1338	NYSE	PIPR	Mon, Apr 27, 2009	34.51	35.35	33.50	33.99
1337	NYSE	PIPR	Fri, Apr 24, 2009	35.44	36.20	33.90	35.54
1336	NYSE	PIPR	Thu, Apr 23, 2009	35.15	35.65	33.66	34.94
1335	NYSE	PIPR	Wed, Apr 22, 2009	34.15	36.23	33.85	34.82
1334	NYSE	PIPR	Tue, Apr 21, 2009	31.29	35.26	30.25	35.23
1333	NYSE	PIPR	Mon, Apr 20, 2009	34.23	34.23	31.50	31.62
1332	NYSE	PIPR	Fri, Apr 17, 2009	34.78	35.16	33.22	34.33
1331	NYSE	PIPR	Thu, Apr 16, 2009	32.13	34.96	31.41	34.56
1330	NYSE	PIPR	Wed, Apr 15, 2009	29.48	32.22	28.02	32.15
1329	NYSE	PIPR	Tue, Apr 14, 2009	28.61	28.96	26.95	27.08
1328	NYSE	PIPR	Mon, Apr 13, 2009	28.04	29.82	27.58	29.29
1327	NYSE	PIPR	Thu, Apr 9, 2009	26.76	28.93	26.52	28.86
1326	NYSE	PIPR	Wed, Apr 8, 2009	25.81	26.25	24.74	25.62
1325	NYSE	PIPR	Tue, Apr 7, 2009	25.80	26.97	25.46	25.54
1324	NYSE	PIPR	Mon, Apr 6, 2009	27.18	27.82	25.50	26.60
1323	NYSE	PIPR	Fri, Apr 3, 2009	27.61	27.97	25.98	27.90
1322	NYSE	PIPR	Thu, Apr 2, 2009	27.54	28.22	27.26	27.82
1321	NYSE	PIPR	Wed, Apr 1, 2009	25.03	26.80	24.98	26.34
1320	NYSE	PIPR	Tue, Mar 31, 2009	25.11	26.46	24.69	25.79
1319	NYSE	PIPR	Mon, Mar 30, 2009	25.96	25.96	24.55	24.75
1318	NYSE	PIPR	Fri, Mar 27, 2009	27.85	28.23	26.03	26.58
1317	NYSE	PIPR	Thu, Mar 26, 2009	28.93	29.07	27.42	28.67
1316	NYSE	PIPR	Wed, Mar 25, 2009	26.93	28.69	26.07	28.29
1315	NYSE	PIPR	Tue, Mar 24, 2009	28.89	28.97	26.16	26.40
1314	NYSE	PIPR	Mon, Mar 23, 2009	26.96	29.75	26.84	29.75
1313	NYSE	PIPR	Fri, Mar 20, 2009	26.91	27.39	25.25	25.69
1312	NYSE	PIPR	Thu, Mar 19, 2009	27.58	27.88	25.87	26.55
1311	NYSE	PIPR	Wed, Mar 18, 2009	23.89	27.40	23.89	27.01
1310	NYSE	PIPR	Tue, Mar 17, 2009	22.65	24.40	22.20	24.36
1309	NYSE	PIPR	Mon, Mar 16, 2009	24.32	24.56	22.65	22.79
1308	NYSE	PIPR	Fri, Mar 13, 2009	23.97	24.21	22.74	23.86
1307	NYSE	PIPR	Thu, Mar 12, 2009	21.65	24.06	20.76	23.79
1306	NYSE	PIPR	Wed, Mar 11, 2009	22.25	23.32	21.28	21.66
1305	NYSE	PIPR	Tue, Mar 10, 2009	19.65	22.04	19.40	21.93
1304	NYSE	PIPR	Mon, Mar 9, 2009	19.00	19.34	18.51	18.73
1303	NYSE	PIPR	Fri, Mar 6, 2009	19.50	20.07	18.52	19.30
1302	NYSE	PIPR	Thu, Mar 5, 2009	19.95	20.48	18.85	19.10
1301	NYSE	PIPR	Wed, Mar 4, 2009	21.21	21.23	19.81	20.61
1300	NYSE	PIPR	Tue, Mar 3, 2009	21.36	21.63	19.70	20.32
1299	NYSE	PIPR	Mon, Mar 2, 2009	21.30	21.88	20.61	20.78
1298	NYSE	PIPR	Fri, Feb 27, 2009	22.34	23.00	21.53	21.99
1297	NYSE	PIPR	Thu, Feb 26, 2009	24.92	25.47	22.52	22.79
1296	NYSE	PIPR	Wed, Feb 25, 2009	26.12	26.12	24.09	24.48
1295	NYSE	PIPR	Tue, Feb 24, 2009	24.39	26.94	23.90	26.57
1294	NYSE	PIPR	Mon, Feb 23, 2009	27.36	27.46	24.33	24.44
1293	NYSE	PIPR	Fri, Feb 20, 2009	25.49	27.51	24.80	26.86
1292	NYSE	PIPR	Thu, Feb 19, 2009	27.63	27.63	25.58	25.84
1291	NYSE	PIPR	Wed, Feb 18, 2009	28.25	28.53	26.58	27.18
1290	NYSE	PIPR	Tue, Feb 17, 2009	27.53	28.30	27.24	27.89
1289	NYSE	PIPR	Fri, Feb 13, 2009	29.71	31.19	28.68	29.10
1288	NYSE	PIPR	Thu, Feb 12, 2009	29.09	30.39	28.05	30.03
1287	NYSE	PIPR	Wed, Feb 11, 2009	29.33	30.04	28.11	29.85
1286	NYSE	PIPR	Tue, Feb 10, 2009	31.21	31.26	28.78	29.09
1285	NYSE	PIPR	Mon, Feb 9, 2009	32.41	33.04	31.20	31.71
1284	NYSE	PIPR	Fri, Feb 6, 2009	31.15	32.62	30.90	32.51
1283	NYSE	PIPR	Thu, Feb 5, 2009	29.81	32.30	29.38	31.29
1282	NYSE	PIPR	Wed, Feb 4, 2009	28.12	29.90	27.76	29.64
1281	NYSE	PIPR	Tue, Feb 3, 2009	27.50	28.42	26.03	27.84
1280	NYSE	PIPR	Mon, Feb 2, 2009	25.00	27.11	23.17	26.75
1279	NYSE	PIPR	Fri, Jan 30, 2009	29.92	30.41	28.18	28.71
1278	NYSE	PIPR	Thu, Jan 29, 2009	31.10	31.40	29.25	29.26
1277	NYSE	PIPR	Wed, Jan 28, 2009	30.00	32.57	30.00	31.66
1276	NYSE	PIPR	Tue, Jan 27, 2009	27.68	28.94	27.20	28.73
1275	NYSE	PIPR	Mon, Jan 26, 2009	28.05	29.47	26.72	27.53
1274	NYSE	PIPR	Fri, Jan 23, 2009	25.98	28.16	25.98	27.89
1273	NYSE	PIPR	Thu, Jan 22, 2009	27.77	28.14	25.88	27.02
1272	NYSE	PIPR	Wed, Jan 21, 2009	26.15	28.74	25.38	28.54
1271	NYSE	PIPR	Tue, Jan 20, 2009	28.81	28.96	25.77	25.84
1270	NYSE	PIPR	Fri, Jan 16, 2009	29.82	30.35	27.47	29.48
1269	NYSE	PIPR	Thu, Jan 15, 2009	29.12	30.62	27.50	29.61
1268	NYSE	PIPR	Wed, Jan 14, 2009	30.93	31.40	29.74	29.79
1267	NYSE	PIPR	Tue, Jan 13, 2009	31.33	32.28	30.92	31.98
1266	NYSE	PIPR	Mon, Jan 12, 2009	32.44	33.00	31.30	31.65
1265	NYSE	PIPR	Fri, Jan 9, 2009	33.76	33.85	32.37	32.44
1264	NYSE	PIPR	Thu, Jan 8, 2009	34.04	34.28	32.83	34.03
1263	NYSE	PIPR	Wed, Jan 7, 2009	37.00	37.34	34.05	34.69
1262	NYSE	PIPR	Tue, Jan 6, 2009	38.10	39.00	37.24	37.97
1261	NYSE	PIPR	Mon, Jan 5, 2009	37.89	38.87	36.72	38.19
1260	NYSE	PIPR	Fri, Jan 2, 2009	39.85	39.99	37.61	37.89
1259	NYSE	PIPR	Wed, Dec 31, 2008	39.60	41.43	39.13	39.76
1258	NYSE	PIPR	Tue, Dec 30, 2008	37.18	39.59	36.57	39.40
1257	NYSE	PIPR	Mon, Dec 29, 2008	37.61	37.78	35.35	36.51
1256	NYSE	PIPR	Fri, Dec 26, 2008	37.40	38.90	37.20	37.64
1255	NYSE	PIPR	Wed, Dec 24, 2008	35.83	37.49	35.07	37.19
1254	NYSE	PIPR	Tue, Dec 23, 2008	36.86	37.50	35.37	35.81
1253	NYSE	PIPR	Mon, Dec 22, 2008	37.04	38.00	35.24	35.44
1252	NYSE	PIPR	Fri, Dec 19, 2008	35.75	38.00	35.75	36.93
1251	NYSE	PIPR	Thu, Dec 18, 2008	35.35	36.48	34.76	35.25
1250	NYSE	PIPR	Wed, Dec 17, 2008	35.05	36.49	34.28	35.15
1249	NYSE	PIPR	Tue, Dec 16, 2008	31.36	35.67	30.99	35.67
1248	NYSE	PIPR	Mon, Dec 15, 2008	32.87	33.17	30.01	30.58
1247	NYSE	PIPR	Fri, Dec 12, 2008	30.39	33.21	30.16	32.80
1246	NYSE	PIPR	Thu, Dec 11, 2008	33.56	34.39	30.53	30.75
1245	NYSE	PIPR	Wed, Dec 10, 2008	33.45	34.63	32.70	34.47
1244	NYSE	PIPR	Tue, Dec 9, 2008	34.48	35.45	32.20	32.55
1243	NYSE	PIPR	Mon, Dec 8, 2008	36.17	37.08	34.46	35.29
1242	NYSE	PIPR	Fri, Dec 5, 2008	32.95	35.58	32.78	34.64
1241	NYSE	PIPR	Thu, Dec 4, 2008	34.25	36.85	33.18	33.91
1240	NYSE	PIPR	Wed, Dec 3, 2008	33.62	36.29	32.82	35.11
1239	NYSE	PIPR	Tue, Dec 2, 2008	33.21	35.37	31.44	35.28
1238	NYSE	PIPR	Mon, Dec 1, 2008	36.78	37.27	31.75	31.76
1237	NYSE	PIPR	Fri, Nov 28, 2008	36.16	37.89	35.58	37.89
1236	NYSE	PIPR	Wed, Nov 26, 2008	33.51	37.26	33.51	37.08
1235	NYSE	PIPR	Tue, Nov 25, 2008	35.44	35.94	32.02	35.21
1234	NYSE	PIPR	Mon, Nov 24, 2008	28.92	35.39	28.00	35.39
1233	NYSE	PIPR	Fri, Nov 21, 2008	27.58	28.21	24.23	27.75
1232	NYSE	PIPR	Thu, Nov 20, 2008	26.00	29.47	25.07	26.49
1231	NYSE	PIPR	Wed, Nov 19, 2008	29.81	30.60	26.43	26.46
1230	NYSE	PIPR	Tue, Nov 18, 2008	31.20	31.20	28.42	30.21
1229	NYSE	PIPR	Mon, Nov 17, 2008	30.72	32.31	30.00	30.87
1228	NYSE	PIPR	Fri, Nov 14, 2008	34.96	36.16	31.01	31.03
1227	NYSE	PIPR	Thu, Nov 13, 2008	31.86	35.82	28.64	35.60
1226	NYSE	PIPR	Wed, Nov 12, 2008	32.07	33.75	31.60	31.93
1225	NYSE	PIPR	Tue, Nov 11, 2008	33.72	33.83	31.66	32.81
1224	NYSE	PIPR	Mon, Nov 10, 2008	39.65	40.02	33.61	34.26
1223	NYSE	PIPR	Fri, Nov 7, 2008	37.57	39.22	36.44	38.93
1222	NYSE	PIPR	Thu, Nov 6, 2008	37.71	38.72	36.43	37.19
1221	NYSE	PIPR	Wed, Nov 5, 2008	39.83	41.48	38.00	38.20
1220	NYSE	PIPR	Tue, Nov 4, 2008	40.24	41.76	38.43	40.56
1219	NYSE	PIPR	Mon, Nov 3, 2008	39.41	40.75	38.67	39.51
1218	NYSE	PIPR	Fri, Oct 31, 2008	37.87	39.54	36.96	39.45
1217	NYSE	PIPR	Thu, Oct 30, 2008	37.99	39.14	36.84	38.27
1216	NYSE	PIPR	Wed, Oct 29, 2008	36.61	38.90	35.40	36.68
1215	NYSE	PIPR	Tue, Oct 28, 2008	33.34	36.62	31.15	36.62
1214	NYSE	PIPR	Mon, Oct 27, 2008	31.52	34.00	31.22	31.94
1213	NYSE	PIPR	Fri, Oct 24, 2008	28.13	32.96	27.70	32.25
1212	NYSE	PIPR	Thu, Oct 23, 2008	31.06	32.87	30.25	32.38
1211	NYSE	PIPR	Wed, Oct 22, 2008	31.63	33.24	30.18	30.76
1210	NYSE	PIPR	Tue, Oct 21, 2008	31.20	33.93	30.72	32.55
1209	NYSE	PIPR	Mon, Oct 20, 2008	32.10	32.54	30.64	31.97
1208	NYSE	PIPR	Fri, Oct 17, 2008	31.11	35.13	30.15	31.76
1207	NYSE	PIPR	Thu, Oct 16, 2008	27.11	32.16	26.86	31.67
1206	NYSE	PIPR	Wed, Oct 15, 2008	29.76	31.63	27.11	27.11
1205	NYSE	PIPR	Tue, Oct 14, 2008	35.14	35.14	31.94	33.94
1204	NYSE	PIPR	Mon, Oct 13, 2008	27.23	32.47	27.23	32.47
1203	NYSE	PIPR	Fri, Oct 10, 2008	24.87	26.99	21.55	26.43
1202	NYSE	PIPR	Thu, Oct 9, 2008	30.20	30.88	25.06	25.06
1201	NYSE	PIPR	Wed, Oct 8, 2008	33.74	35.86	29.82	30.00
1200	NYSE	PIPR	Tue, Oct 7, 2008	39.61	43.69	34.63	35.47
1199	NYSE	PIPR	Mon, Oct 6, 2008	35.99	40.81	35.99	39.48
1198	NYSE	PIPR	Fri, Oct 3, 2008	43.22	43.62	35.65	37.36
1197	NYSE	PIPR	Thu, Oct 2, 2008	42.68	43.64	41.93	42.17
1196	NYSE	PIPR	Wed, Oct 1, 2008	42.35	43.18	41.64	42.92
1195	NYSE	PIPR	Tue, Sep 30, 2008	38.97	44.33	37.25	43.25
1194	NYSE	PIPR	Mon, Sep 29, 2008	41.31	43.56	37.40	37.40
1193	NYSE	PIPR	Fri, Sep 26, 2008	40.47	43.88	39.64	42.10
1192	NYSE	PIPR	Thu, Sep 25, 2008	39.75	42.77	38.29	41.19
1191	NYSE	PIPR	Wed, Sep 24, 2008	42.00	42.96	38.01	39.40
1190	NYSE	PIPR	Tue, Sep 23, 2008	38.10	42.40	38.10	41.34
1189	NYSE	PIPR	Mon, Sep 22, 2008	45.77	45.77	37.77	37.77
1188	NYSE	PIPR	Fri, Sep 19, 2008	40.05	45.99	37.57	43.50
1187	NYSE	PIPR	Thu, Sep 18, 2008	34.81	35.80	30.07	35.45
1186	NYSE	PIPR	Wed, Sep 17, 2008	34.74	36.50	32.08	33.73
1185	NYSE	PIPR	Tue, Sep 16, 2008	30.00	36.38	30.00	35.85
1184	NYSE	PIPR	Mon, Sep 15, 2008	34.00	35.54	32.48	32.60
1183	NYSE	PIPR	Fri, Sep 12, 2008	35.29	36.49	34.44	35.43
1182	NYSE	PIPR	Thu, Sep 11, 2008	35.40	37.02	34.31	35.93
1181	NYSE	PIPR	Wed, Sep 10, 2008	37.08	38.32	36.20	37.31
1180	NYSE	PIPR	Tue, Sep 9, 2008	38.94	39.75	36.10	36.10
1179	NYSE	PIPR	Mon, Sep 8, 2008	38.77	39.85	36.83	39.18
1178	NYSE	PIPR	Fri, Sep 5, 2008	36.47	37.56	35.01	37.19
1177	NYSE	PIPR	Thu, Sep 4, 2008	39.59	40.01	36.77	36.77
1176	NYSE	PIPR	Wed, Sep 3, 2008	39.00	40.25	38.32	40.02
1175	NYSE	PIPR	Tue, Sep 2, 2008	38.94	39.88	37.93	39.24
1174	NYSE	PIPR	Fri, Aug 29, 2008	37.53	38.39	36.90	38.01
1173	NYSE	PIPR	Thu, Aug 28, 2008	35.95	38.07	35.63	37.86
1172	NYSE	PIPR	Wed, Aug 27, 2008	34.60	35.79	34.43	35.65
1171	NYSE	PIPR	Tue, Aug 26, 2008	34.27	34.96	33.32	34.70
1170	NYSE	PIPR	Mon, Aug 25, 2008	33.60	34.92	33.28	34.24
1169	NYSE	PIPR	Fri, Aug 22, 2008	32.53	34.04	32.12	33.89
1168	NYSE	PIPR	Thu, Aug 21, 2008	31.43	32.19	31.16	31.82
1167	NYSE	PIPR	Wed, Aug 20, 2008	32.94	32.96	31.21	31.99
1166	NYSE	PIPR	Tue, Aug 19, 2008	33.73	33.92	32.40	32.73
1165	NYSE	PIPR	Mon, Aug 18, 2008	35.67	36.08	34.02	34.20
1164	NYSE	PIPR	Fri, Aug 15, 2008	35.80	37.37	34.59	35.40
1163	NYSE	PIPR	Thu, Aug 14, 2008	33.70	36.00	33.66	35.27
1162	NYSE	PIPR	Wed, Aug 13, 2008	34.70	35.89	33.26	33.92
1161	NYSE	PIPR	Tue, Aug 12, 2008	37.75	37.80	34.39	35.08
1160	NYSE	PIPR	Mon, Aug 11, 2008	35.11	39.72	34.90	37.89
1159	NYSE	PIPR	Fri, Aug 8, 2008	33.24	35.54	33.00	35.22
1158	NYSE	PIPR	Thu, Aug 7, 2008	34.70	35.46	33.21	33.32
1157	NYSE	PIPR	Wed, Aug 6, 2008	34.74	35.91	34.12	35.44
1156	NYSE	PIPR	Tue, Aug 5, 2008	33.71	35.29	33.01	35.17
1155	NYSE	PIPR	Mon, Aug 4, 2008	34.09	34.20	32.09	32.91
1154	NYSE	PIPR	Fri, Aug 1, 2008	35.69	35.90	33.60	34.20
1153	NYSE	PIPR	Thu, Jul 31, 2008	35.49	36.59	34.81	35.50
1152	NYSE	PIPR	Wed, Jul 30, 2008	36.44	37.03	34.61	36.21
1151	NYSE	PIPR	Tue, Jul 29, 2008	32.76	36.09	32.41	36.09
1150	NYSE	PIPR	Mon, Jul 28, 2008	34.45	35.40	32.26	32.45
1149	NYSE	PIPR	Fri, Jul 25, 2008	34.46	35.43	33.13	34.78
1148	NYSE	PIPR	Thu, Jul 24, 2008	35.13	36.11	33.69	34.06
1147	NYSE	PIPR	Wed, Jul 23, 2008	34.97	38.26	34.01	35.28
1146	NYSE	PIPR	Tue, Jul 22, 2008	29.72	35.00	29.72	34.93
1145	NYSE	PIPR	Mon, Jul 21, 2008	31.87	32.75	30.44	30.60
1144	NYSE	PIPR	Fri, Jul 18, 2008	32.31	32.45	30.69	31.74
1143	NYSE	PIPR	Thu, Jul 17, 2008	28.11	32.95	28.11	32.45
1142	NYSE	PIPR	Wed, Jul 16, 2008	25.82	28.43	24.68	28.30
1141	NYSE	PIPR	Tue, Jul 15, 2008	26.41	27.59	25.00	25.94
1140	NYSE	PIPR	Mon, Jul 14, 2008	27.97	29.53	26.86	26.89
1139	NYSE	PIPR	Fri, Jul 11, 2008	27.73	30.00	26.92	28.83
1138	NYSE	PIPR	Thu, Jul 10, 2008	28.42	29.09	27.09	28.13
1137	NYSE	PIPR	Wed, Jul 9, 2008	28.34	29.70	27.15	27.72
1136	NYSE	PIPR	Tue, Jul 8, 2008	26.22	28.57	25.73	28.57
1135	NYSE	PIPR	Mon, Jul 7, 2008	28.21	28.46	25.53	26.13
1134	NYSE	PIPR	Thu, Jul 3, 2008	27.92	28.32	26.98	28.00
1133	NYSE	PIPR	Wed, Jul 2, 2008	28.94	29.30	27.53	27.92
1132	NYSE	PIPR	Tue, Jul 1, 2008	28.98	30.09	27.74	28.85
1131	NYSE	PIPR	Mon, Jun 30, 2008	29.85	30.77	29.22	29.33
1130	NYSE	PIPR	Fri, Jun 27, 2008	30.37	31.13	29.61	30.09
1129	NYSE	PIPR	Thu, Jun 26, 2008	32.24	32.24	30.47	30.56
1128	NYSE	PIPR	Wed, Jun 25, 2008	32.58	34.15	32.13	32.64
1127	NYSE	PIPR	Tue, Jun 24, 2008	31.20	33.75	31.16	32.42
1126	NYSE	PIPR	Mon, Jun 23, 2008	33.40	33.52	31.52	31.78
1125	NYSE	PIPR	Fri, Jun 20, 2008	34.14	34.55	33.06	33.26
1124	NYSE	PIPR	Thu, Jun 19, 2008	35.04	35.47	33.42	34.39
1123	NYSE	PIPR	Wed, Jun 18, 2008	37.29	37.29	34.91	35.27
1122	NYSE	PIPR	Tue, Jun 17, 2008	40.93	41.05	37.54	37.54
1121	NYSE	PIPR	Mon, Jun 16, 2008	39.25	40.85	38.77	40.78
1120	NYSE	PIPR	Fri, Jun 13, 2008	36.22	39.55	35.79	39.54
1119	NYSE	PIPR	Thu, Jun 12, 2008	35.33	36.55	35.16	35.78
1118	NYSE	PIPR	Wed, Jun 11, 2008	36.88	37.38	35.09	35.12
1117	NYSE	PIPR	Tue, Jun 10, 2008	35.62	37.75	35.62	37.12
1116	NYSE	PIPR	Mon, Jun 9, 2008	36.67	37.33	35.35	35.99
1115	NYSE	PIPR	Fri, Jun 6, 2008	38.56	38.56	36.57	36.57
1114	NYSE	PIPR	Thu, Jun 5, 2008	37.38	38.98	37.29	38.98
1113	NYSE	PIPR	Wed, Jun 4, 2008	37.49	39.09	37.12	37.46
1112	NYSE	PIPR	Tue, Jun 3, 2008	37.94	38.09	36.79	37.84
1111	NYSE	PIPR	Mon, Jun 2, 2008	38.00	38.00	36.76	37.68
1110	NYSE	PIPR	Fri, May 30, 2008	38.74	38.74	37.40	38.00
1109	NYSE	PIPR	Thu, May 29, 2008	39.14	39.52	38.49	38.64
1108	NYSE	PIPR	Wed, May 28, 2008	39.37	39.90	38.40	39.29
1107	NYSE	PIPR	Tue, May 27, 2008	38.20	39.94	38.02	39.26
1106	NYSE	PIPR	Fri, May 23, 2008	38.00	38.32	37.58	38.09
1105	NYSE	PIPR	Thu, May 22, 2008	37.77	38.80	37.36	38.23
1104	NYSE	PIPR	Wed, May 21, 2008	38.93	39.55	37.28	37.98
1103	NYSE	PIPR	Tue, May 20, 2008	39.26	39.31	38.10	38.90
1102	NYSE	PIPR	Mon, May 19, 2008	40.66	40.66	39.50	39.63
1101	NYSE	PIPR	Fri, May 16, 2008	41.76	42.00	39.86	40.66
1100	NYSE	PIPR	Thu, May 15, 2008	40.29	41.56	40.06	41.50
1099	NYSE	PIPR	Wed, May 14, 2008	40.52	41.08	39.62	40.41
1098	NYSE	PIPR	Tue, May 13, 2008	41.58	41.58	40.17	40.51
1097	NYSE	PIPR	Mon, May 12, 2008	39.81	41.35	39.34	41.27
1096	NYSE	PIPR	Fri, May 9, 2008	38.00	40.10	37.88	39.66
1095	NYSE	PIPR	Thu, May 8, 2008	37.63	38.74	37.01	38.55
1094	NYSE	PIPR	Wed, May 7, 2008	39.05	39.67	37.46	37.63
1093	NYSE	PIPR	Tue, May 6, 2008	38.27	39.22	37.02	38.94
1092	NYSE	PIPR	Mon, May 5, 2008	38.51	39.13	38.22	38.66
1091	NYSE	PIPR	Fri, May 2, 2008	39.87	39.95	37.96	38.52
1090	NYSE	PIPR	Thu, May 1, 2008	37.35	39.91	37.07	39.70
1089	NYSE	PIPR	Wed, Apr 30, 2008	38.09	38.57	37.22	37.26
1088	NYSE	PIPR	Tue, Apr 29, 2008	37.99	38.30	37.36	38.05
1087	NYSE	PIPR	Mon, Apr 28, 2008	37.83	38.45	37.63	37.89
1086	NYSE	PIPR	Fri, Apr 25, 2008	37.62	38.13	36.40	37.96
1085	NYSE	PIPR	Thu, Apr 24, 2008	34.78	37.85	34.78	37.60
1084	NYSE	PIPR	Wed, Apr 23, 2008	34.46	35.61	34.01	34.67
1083	NYSE	PIPR	Tue, Apr 22, 2008	34.91	35.08	33.88	34.27
1082	NYSE	PIPR	Mon, Apr 21, 2008	35.98	35.98	34.56	35.14
1081	NYSE	PIPR	Fri, Apr 18, 2008	36.07	37.29	35.83	36.31
1080	NYSE	PIPR	Thu, Apr 17, 2008	36.65	36.79	34.71	35.62
1079	NYSE	PIPR	Wed, Apr 16, 2008	34.14	37.34	33.91	37.00
1078	NYSE	PIPR	Tue, Apr 15, 2008	34.51	34.99	33.88	34.96
1077	NYSE	PIPR	Mon, Apr 14, 2008	34.50	34.85	34.10	34.17
1076	NYSE	PIPR	Fri, Apr 11, 2008	34.90	35.67	34.34	34.60
1075	NYSE	PIPR	Thu, Apr 10, 2008	35.13	35.67	34.87	35.14
1074	NYSE	PIPR	Wed, Apr 9, 2008	36.80	37.05	34.90	35.00
1073	NYSE	PIPR	Tue, Apr 8, 2008	37.00	37.13	36.05	36.62
1072	NYSE	PIPR	Mon, Apr 7, 2008	36.75	37.46	35.94	37.05
1071	NYSE	PIPR	Fri, Apr 4, 2008	37.24	37.45	36.18	36.30
1070	NYSE	PIPR	Thu, Apr 3, 2008	35.97	38.05	35.57	37.32
1069	NYSE	PIPR	Wed, Apr 2, 2008	37.91	37.91	36.06	36.64
1068	NYSE	PIPR	Tue, Apr 1, 2008	34.82	37.99	34.82	37.99
1067	NYSE	PIPR	Mon, Mar 31, 2008	33.49	34.83	33.32	33.96
1066	NYSE	PIPR	Fri, Mar 28, 2008	35.76	35.76	33.11	33.41
1065	NYSE	PIPR	Thu, Mar 27, 2008	37.70	37.88	35.24	35.50
1064	NYSE	PIPR	Wed, Mar 26, 2008	38.42	38.62	37.03	37.34
1063	NYSE	PIPR	Tue, Mar 25, 2008	41.00	41.98	38.59	38.88
1062	NYSE	PIPR	Mon, Mar 24, 2008	42.21	45.19	41.72	42.07
1061	NYSE	PIPR	Thu, Mar 20, 2008	39.13	42.12	37.65	41.95
1060	NYSE	PIPR	Wed, Mar 19, 2008	40.76	41.46	38.24	38.24
1059	NYSE	PIPR	Tue, Mar 18, 2008	37.22	40.78	37.22	40.77
1058	NYSE	PIPR	Mon, Mar 17, 2008	35.00	36.58	33.98	36.12
1057	NYSE	PIPR	Fri, Mar 14, 2008	38.18	38.31	34.64	36.39
1056	NYSE	PIPR	Thu, Mar 13, 2008	37.13	38.17	35.07	37.93
1055	NYSE	PIPR	Wed, Mar 12, 2008	39.00	39.00	36.77	37.65
1054	NYSE	PIPR	Tue, Mar 11, 2008	33.65	38.76	33.65	38.76
1053	NYSE	PIPR	Mon, Mar 10, 2008	34.94	34.99	32.66	32.71
1052	NYSE	PIPR	Fri, Mar 7, 2008	33.98	36.17	33.93	34.79
1051	NYSE	PIPR	Thu, Mar 6, 2008	37.12	37.12	34.09	34.75
1050	NYSE	PIPR	Wed, Mar 5, 2008	37.81	38.73	37.13	37.71
1049	NYSE	PIPR	Tue, Mar 4, 2008	38.14	38.48	36.34	37.79
1048	NYSE	PIPR	Mon, Mar 3, 2008	38.67	39.71	38.22	38.69
1047	NYSE	PIPR	Fri, Feb 29, 2008	40.97	41.10	38.44	38.73
1046	NYSE	PIPR	Thu, Feb 28, 2008	42.89	42.95	40.88	41.55
1045	NYSE	PIPR	Wed, Feb 27, 2008	42.83	44.06	42.11	43.06
1044	NYSE	PIPR	Tue, Feb 26, 2008	42.27	44.32	42.13	43.33
1043	NYSE	PIPR	Mon, Feb 25, 2008	41.79	42.53	40.36	42.50
1042	NYSE	PIPR	Fri, Feb 22, 2008	41.08	42.21	39.31	41.92
1041	NYSE	PIPR	Thu, Feb 21, 2008	43.29	43.99	41.41	41.45
1040	NYSE	PIPR	Wed, Feb 20, 2008	39.85	43.56	39.05	43.06
1039	NYSE	PIPR	Tue, Feb 19, 2008	41.74	42.19	39.86	40.05
1038	NYSE	PIPR	Fri, Feb 15, 2008	42.01	42.05	40.03	41.09
1037	NYSE	PIPR	Thu, Feb 14, 2008	43.58	43.82	41.66	42.38
1036	NYSE	PIPR	Wed, Feb 13, 2008	44.33	44.78	41.81	43.69
1035	NYSE	PIPR	Tue, Feb 12, 2008	44.21	45.10	43.03	43.82
1034	NYSE	PIPR	Mon, Feb 11, 2008	43.80	44.43	42.55	43.92
1033	NYSE	PIPR	Fri, Feb 8, 2008	44.85	45.25	43.11	43.58
1032	NYSE	PIPR	Thu, Feb 7, 2008	42.80	45.56	42.60	44.87
1031	NYSE	PIPR	Wed, Feb 6, 2008	44.78	45.27	43.50	43.57
1030	NYSE	PIPR	Tue, Feb 5, 2008	45.93	46.34	44.23	44.33
1029	NYSE	PIPR	Mon, Feb 4, 2008	49.06	49.14	46.67	46.83
1028	NYSE	PIPR	Fri, Feb 1, 2008	47.83	49.21	46.98	49.00
1027	NYSE	PIPR	Thu, Jan 31, 2008	45.52	47.86	44.35	47.40
1026	NYSE	PIPR	Wed, Jan 30, 2008	46.34	48.73	45.84	46.29
1025	NYSE	PIPR	Tue, Jan 29, 2008	46.14	46.93	45.35	46.76
1024	NYSE	PIPR	Mon, Jan 28, 2008	44.40	46.88	43.73	46.73
1023	NYSE	PIPR	Fri, Jan 25, 2008	45.85	46.84	44.22	44.55
1022	NYSE	PIPR	Thu, Jan 24, 2008	46.90	48.59	45.61	45.69
1021	NYSE	PIPR	Wed, Jan 23, 2008	41.35	49.40	39.73	46.32
1020	NYSE	PIPR	Tue, Jan 22, 2008	37.01	42.40	37.01	40.64
1019	NYSE	PIPR	Fri, Jan 18, 2008	38.98	39.89	37.44	38.80
1018	NYSE	PIPR	Thu, Jan 17, 2008	40.48	40.63	38.68	38.78
1017	NYSE	PIPR	Wed, Jan 16, 2008	39.92	41.14	39.90	40.48
1016	NYSE	PIPR	Tue, Jan 15, 2008	41.00	41.28	39.78	40.10
1015	NYSE	PIPR	Mon, Jan 14, 2008	41.72	42.15	40.70	41.66
1014	NYSE	PIPR	Fri, Jan 11, 2008	41.56	42.85	41.00	41.36
1013	NYSE	PIPR	Thu, Jan 10, 2008	39.50	42.65	39.26	41.81
1012	NYSE	PIPR	Wed, Jan 9, 2008	39.10	40.86	38.46	40.10
1011	NYSE	PIPR	Tue, Jan 8, 2008	41.63	42.46	39.25	39.27
1010	NYSE	PIPR	Mon, Jan 7, 2008	41.81	41.95	39.99	41.36
1009	NYSE	PIPR	Fri, Jan 4, 2008	44.88	44.88	41.78	41.95
1008	NYSE	PIPR	Thu, Jan 3, 2008	45.17	45.24	44.64	44.77
1007	NYSE	PIPR	Wed, Jan 2, 2008	46.23	46.60	44.88	45.11
1006	NYSE	PIPR	Mon, Dec 31, 2007	45.36	46.86	44.78	46.32
1005	NYSE	PIPR	Fri, Dec 28, 2007	45.82	47.08	45.16	45.95
1004	NYSE	PIPR	Thu, Dec 27, 2007	49.04	49.07	45.72	45.75
1003	NYSE	PIPR	Wed, Dec 26, 2007	48.80	50.05	48.63	49.58
1002	NYSE	PIPR	Mon, Dec 24, 2007	48.99	49.25	48.66	49.25
1001	NYSE	PIPR	Fri, Dec 21, 2007	47.05	49.24	47.05	48.99
1000	NYSE	PIPR	Thu, Dec 20, 2007	46.96	46.96	44.99	46.48
999	NYSE	PIPR	Wed, Dec 19, 2007	45.91	46.67	45.26	46.38
998	NYSE	PIPR	Tue, Dec 18, 2007	45.94	46.03	44.90	45.91
997	NYSE	PIPR	Mon, Dec 17, 2007	45.91	46.50	44.99	45.18
996	NYSE	PIPR	Fri, Dec 14, 2007	45.60	47.19	45.50	46.02
995	NYSE	PIPR	Thu, Dec 13, 2007	45.56	46.71	45.05	46.49
994	NYSE	PIPR	Wed, Dec 12, 2007	46.46	47.25	44.90	46.05
993	NYSE	PIPR	Tue, Dec 11, 2007	49.00	49.00	45.19	45.28
992	NYSE	PIPR	Mon, Dec 10, 2007	47.23	49.34	47.23	48.90
991	NYSE	PIPR	Fri, Dec 7, 2007	48.25	48.39	46.90	47.22
990	NYSE	PIPR	Thu, Dec 6, 2007	45.91	48.48	45.67	48.47
989	NYSE	PIPR	Wed, Dec 5, 2007	46.00	46.60	44.95	46.21
988	NYSE	PIPR	Tue, Dec 4, 2007	44.78	45.36	43.90	45.02
987	NYSE	PIPR	Mon, Dec 3, 2007	46.54	46.74	45.09	45.34
986	NYSE	PIPR	Fri, Nov 30, 2007	46.25	47.49	45.77	46.32
985	NYSE	PIPR	Thu, Nov 29, 2007	48.24	48.49	44.85	45.30
984	NYSE	PIPR	Wed, Nov 28, 2007	47.30	50.16	47.30	49.73
983	NYSE	PIPR	Tue, Nov 27, 2007	45.93	47.27	45.50	46.88
982	NYSE	PIPR	Mon, Nov 26, 2007	46.95	47.08	45.36	45.38
981	NYSE	PIPR	Fri, Nov 23, 2007	46.08	47.41	45.75	46.90
980	NYSE	PIPR	Wed, Nov 21, 2007	44.82	45.91	44.35	45.23
979	NYSE	PIPR	Tue, Nov 20, 2007	43.95	45.45	43.77	45.17
978	NYSE	PIPR	Mon, Nov 19, 2007	43.90	45.19	43.43	44.15
977	NYSE	PIPR	Fri, Nov 16, 2007	44.89	45.00	43.38	44.47
976	NYSE	PIPR	Thu, Nov 15, 2007	45.50	45.95	43.78	44.71
975	NYSE	PIPR	Wed, Nov 14, 2007	46.93	47.54	45.51	45.81
974	NYSE	PIPR	Tue, Nov 13, 2007	44.58	46.45	44.30	46.37
973	NYSE	PIPR	Mon, Nov 12, 2007	43.87	44.71	43.34	43.89
972	NYSE	PIPR	Fri, Nov 9, 2007	43.05	44.87	41.53	43.83
971	NYSE	PIPR	Thu, Nov 8, 2007	42.76	43.38	41.44	43.20
970	NYSE	PIPR	Wed, Nov 7, 2007	44.73	45.07	42.25	42.36
969	NYSE	PIPR	Tue, Nov 6, 2007	46.54	46.54	44.65	45.45
968	NYSE	PIPR	Mon, Nov 5, 2007	45.10	46.61	44.75	45.65
967	NYSE	PIPR	Fri, Nov 2, 2007	48.67	48.81	45.63	46.04
966	NYSE	PIPR	Thu, Nov 1, 2007	50.13	50.25	47.91	48.00
965	NYSE	PIPR	Wed, Oct 31, 2007	50.10	52.00	49.79	51.40
964	NYSE	PIPR	Tue, Oct 30, 2007	49.60	50.56	48.89	50.08
963	NYSE	PIPR	Mon, Oct 29, 2007	49.17	49.89	48.30	49.72
962	NYSE	PIPR	Fri, Oct 26, 2007	47.97	49.33	47.29	48.94
961	NYSE	PIPR	Thu, Oct 25, 2007	47.86	48.22	46.49	47.32
960	NYSE	PIPR	Wed, Oct 24, 2007	48.25	48.42	45.80	47.58
959	NYSE	PIPR	Tue, Oct 23, 2007	48.34	48.81	47.50	48.60
958	NYSE	PIPR	Mon, Oct 22, 2007	46.20	48.56	46.02	48.04
957	NYSE	PIPR	Fri, Oct 19, 2007	48.43	48.46	46.51	46.65
956	NYSE	PIPR	Thu, Oct 18, 2007	48.62	49.07	47.51	48.70
955	NYSE	PIPR	Wed, Oct 17, 2007	50.65	50.75	48.45	49.60
954	NYSE	PIPR	Tue, Oct 16, 2007	53.70	53.75	51.58	52.33
953	NYSE	PIPR	Mon, Oct 15, 2007	56.80	57.11	53.70	53.90
952	NYSE	PIPR	Fri, Oct 12, 2007	56.90	57.64	56.50	56.98
951	NYSE	PIPR	Thu, Oct 11, 2007	57.85	58.76	56.56	56.95
950	NYSE	PIPR	Wed, Oct 10, 2007	57.89	58.09	56.91	57.70
949	NYSE	PIPR	Tue, Oct 9, 2007	57.40	57.90	56.96	57.89
948	NYSE	PIPR	Mon, Oct 8, 2007	57.42	57.49	56.72	57.05
947	NYSE	PIPR	Fri, Oct 5, 2007	57.16	58.11	56.33	57.80
946	NYSE	PIPR	Thu, Oct 4, 2007	57.14	57.60	56.65	56.89
945	NYSE	PIPR	Wed, Oct 3, 2007	57.02	57.32	56.47	56.80
944	NYSE	PIPR	Tue, Oct 2, 2007	56.25	57.61	56.11	57.22
943	NYSE	PIPR	Mon, Oct 1, 2007	53.38	55.98	53.10	55.95
942	NYSE	PIPR	Fri, Sep 28, 2007	54.28	54.48	53.50	53.60
941	NYSE	PIPR	Thu, Sep 27, 2007	55.17	55.25	53.99	54.22
940	NYSE	PIPR	Wed, Sep 26, 2007	54.35	55.49	54.00	54.82
939	NYSE	PIPR	Tue, Sep 25, 2007	54.83	55.74	53.64	53.98
938	NYSE	PIPR	Mon, Sep 24, 2007	55.55	55.70	54.29	55.07
937	NYSE	PIPR	Fri, Sep 21, 2007	55.07	56.12	54.77	55.66
936	NYSE	PIPR	Thu, Sep 20, 2007	54.56	56.14	54.13	54.55
935	NYSE	PIPR	Wed, Sep 19, 2007	52.86	55.25	52.69	54.78
934	NYSE	PIPR	Tue, Sep 18, 2007	48.52	52.91	47.68	52.33
933	NYSE	PIPR	Mon, Sep 17, 2007	48.00	48.67	47.50	48.07
932	NYSE	PIPR	Fri, Sep 14, 2007	47.68	48.42	47.11	48.27
931	NYSE	PIPR	Thu, Sep 13, 2007	47.72	48.82	46.75	48.27
930	NYSE	PIPR	Wed, Sep 12, 2007	47.74	48.18	47.28	47.40
929	NYSE	PIPR	Tue, Sep 11, 2007	48.17	48.97	47.38	47.82
928	NYSE	PIPR	Mon, Sep 10, 2007	48.71	48.72	47.00	47.96
927	NYSE	PIPR	Fri, Sep 7, 2007	49.90	49.90	47.94	48.24
926	NYSE	PIPR	Thu, Sep 6, 2007	52.19	52.58	50.20	50.80
925	NYSE	PIPR	Wed, Sep 5, 2007	52.40	52.70	51.12	52.01
924	NYSE	PIPR	Tue, Sep 4, 2007	51.16	53.83	51.10	52.91
923	NYSE	PIPR	Fri, Aug 31, 2007	52.01	52.62	51.00	51.36
922	NYSE	PIPR	Thu, Aug 30, 2007	51.58	52.70	50.59	51.16
921	NYSE	PIPR	Wed, Aug 29, 2007	50.58	52.99	50.51	52.70
920	NYSE	PIPR	Tue, Aug 28, 2007	52.14	52.17	50.09	50.20
919	NYSE	PIPR	Mon, Aug 27, 2007	53.10	53.61	52.25	52.64
918	NYSE	PIPR	Fri, Aug 24, 2007	51.98	53.65	51.37	53.56
917	NYSE	PIPR	Thu, Aug 23, 2007	53.10	53.43	51.33	51.82
916	NYSE	PIPR	Wed, Aug 22, 2007	54.12	54.91	52.18	52.72
915	NYSE	PIPR	Tue, Aug 21, 2007	50.90	54.00	50.68	53.40
914	NYSE	PIPR	Mon, Aug 20, 2007	52.11	52.75	49.90	51.09
913	NYSE	PIPR	Fri, Aug 17, 2007	49.80	52.65	48.49	51.98
912	NYSE	PIPR	Thu, Aug 16, 2007	46.43	47.57	45.16	47.57
911	NYSE	PIPR	Wed, Aug 15, 2007	46.65	48.67	46.53	46.63
910	NYSE	PIPR	Tue, Aug 14, 2007	48.50	48.98	46.65	46.91
909	NYSE	PIPR	Mon, Aug 13, 2007	51.50	52.00	48.50	48.50
908	NYSE	PIPR	Fri, Aug 10, 2007	53.50	56.25	49.08	51.25
907	NYSE	PIPR	Thu, Aug 9, 2007	51.38	56.30	51.32	54.46
906	NYSE	PIPR	Wed, Aug 8, 2007	55.40	59.00	52.76	53.38
905	NYSE	PIPR	Tue, Aug 7, 2007	49.93	55.49	49.58	54.90
904	NYSE	PIPR	Mon, Aug 6, 2007	44.24	49.97	44.24	49.89
903	NYSE	PIPR	Fri, Aug 3, 2007	47.70	48.43	45.89	45.94
902	NYSE	PIPR	Thu, Aug 2, 2007	47.25	48.38	47.01	47.75
901	NYSE	PIPR	Wed, Aug 1, 2007	47.55	47.96	46.07	47.24
900	NYSE	PIPR	Tue, Jul 31, 2007	49.60	50.23	47.82	47.92
899	NYSE	PIPR	Mon, Jul 30, 2007	47.26	49.62	46.87	49.05
898	NYSE	PIPR	Fri, Jul 27, 2007	47.50	48.58	46.75	47.10
897	NYSE	PIPR	Thu, Jul 26, 2007	47.90	48.34	46.50	47.58
896	NYSE	PIPR	Wed, Jul 25, 2007	49.15	49.83	48.00	48.81
895	NYSE	PIPR	Tue, Jul 24, 2007	50.00	50.32	48.50	48.66
894	NYSE	PIPR	Mon, Jul 23, 2007	50.91	51.09	50.21	50.58
893	NYSE	PIPR	Fri, Jul 20, 2007	52.61	52.65	50.61	50.82
892	NYSE	PIPR	Thu, Jul 19, 2007	54.15	54.50	51.45	52.78
891	NYSE	PIPR	Wed, Jul 18, 2007	50.58	51.28	48.77	51.18
890	NYSE	PIPR	Tue, Jul 17, 2007	53.18	55.92	53.18	54.87
889	NYSE	PIPR	Mon, Jul 16, 2007	54.10	54.15	52.13	52.65
888	NYSE	PIPR	Fri, Jul 13, 2007	53.90	54.65	53.81	54.32
887	NYSE	PIPR	Thu, Jul 12, 2007	53.12	54.59	53.05	54.44
886	NYSE	PIPR	Wed, Jul 11, 2007	55.14	55.57	53.67	53.92
885	NYSE	PIPR	Tue, Jul 10, 2007	55.84	55.98	55.00	55.00
884	NYSE	PIPR	Mon, Jul 9, 2007	56.78	56.94	55.75	55.96
883	NYSE	PIPR	Fri, Jul 6, 2007	56.76	56.88	56.25	56.77
882	NYSE	PIPR	Thu, Jul 5, 2007	58.68	58.79	56.42	56.76
881	NYSE	PIPR	Tue, Jul 3, 2007	56.69	59.46	56.55	58.84
880	NYSE	PIPR	Mon, Jul 2, 2007	56.62	57.45	55.30	56.41
879	NYSE	PIPR	Fri, Jun 29, 2007	57.40	58.04	55.26	55.73
878	NYSE	PIPR	Thu, Jun 28, 2007	57.70	58.03	56.87	57.15
877	NYSE	PIPR	Wed, Jun 27, 2007	55.98	57.86	55.33	57.79
876	NYSE	PIPR	Tue, Jun 26, 2007	57.35	57.77	56.15	56.22
875	NYSE	PIPR	Mon, Jun 25, 2007	58.00	58.46	56.89	57.17
874	NYSE	PIPR	Fri, Jun 22, 2007	60.00	60.25	57.79	57.96
873	NYSE	PIPR	Thu, Jun 21, 2007	60.25	60.45	58.95	60.10
872	NYSE	PIPR	Wed, Jun 20, 2007	61.62	61.94	60.45	60.45
871	NYSE	PIPR	Tue, Jun 19, 2007	61.43	61.65	60.48	61.14
870	NYSE	PIPR	Mon, Jun 18, 2007	62.04	62.39	61.26	61.68
869	NYSE	PIPR	Fri, Jun 15, 2007	62.65	63.11	61.79	61.79
868	NYSE	PIPR	Thu, Jun 14, 2007	60.20	61.50	60.05	61.02
867	NYSE	PIPR	Wed, Jun 13, 2007	60.75	61.15	60.15	61.05
866	NYSE	PIPR	Tue, Jun 12, 2007	61.35	61.77	60.17	60.17
865	NYSE	PIPR	Mon, Jun 11, 2007	61.24	61.93	61.04	61.60
864	NYSE	PIPR	Fri, Jun 8, 2007	60.71	61.88	60.52	61.57
863	NYSE	PIPR	Thu, Jun 7, 2007	62.90	63.00	60.60	60.70
862	NYSE	PIPR	Wed, Jun 6, 2007	64.42	64.55	62.41	63.50
861	NYSE	PIPR	Tue, Jun 5, 2007	65.65	66.00	64.79	65.38
860	NYSE	PIPR	Mon, Jun 4, 2007	66.62	66.99	65.61	66.10
859	NYSE	PIPR	Fri, Jun 1, 2007	67.40	68.12	66.50	66.62
858	NYSE	PIPR	Thu, May 31, 2007	66.00	67.66	65.62	66.90
857	NYSE	PIPR	Wed, May 30, 2007	63.20	63.64	62.79	63.31
856	NYSE	PIPR	Tue, May 29, 2007	62.71	63.85	62.62	63.79
855	NYSE	PIPR	Fri, May 25, 2007	62.93	63.03	62.09	62.46
854	NYSE	PIPR	Thu, May 24, 2007	64.77	65.06	62.33	62.65
853	NYSE	PIPR	Wed, May 23, 2007	65.24	65.40	64.84	64.95
852	NYSE	PIPR	Tue, May 22, 2007	64.52	65.38	64.05	64.99
851	NYSE	PIPR	Mon, May 21, 2007	63.05	64.95	62.80	64.52
850	NYSE	PIPR	Fri, May 18, 2007	61.95	63.86	61.50	63.25
849	NYSE	PIPR	Thu, May 17, 2007	62.63	62.93	61.59	61.76
848	NYSE	PIPR	Wed, May 16, 2007	61.31	62.99	61.25	62.89
847	NYSE	PIPR	Tue, May 15, 2007	62.50	62.97	60.90	61.09
846	NYSE	PIPR	Mon, May 14, 2007	63.03	63.25	62.34	62.54
845	NYSE	PIPR	Fri, May 11, 2007	62.20	63.09	62.16	63.03
844	NYSE	PIPR	Thu, May 10, 2007	63.24	63.24	61.82	61.96
843	NYSE	PIPR	Wed, May 9, 2007	62.60	63.57	62.43	63.49
842	NYSE	PIPR	Tue, May 8, 2007	62.75	63.00	61.79	62.84
841	NYSE	PIPR	Mon, May 7, 2007	64.14	64.55	63.05	63.15
840	NYSE	PIPR	Fri, May 4, 2007	64.55	64.56	63.64	64.07
839	NYSE	PIPR	Thu, May 3, 2007	64.84	65.03	64.21	64.68
838	NYSE	PIPR	Wed, May 2, 2007	63.76	65.24	63.50	64.87
837	NYSE	PIPR	Tue, May 1, 2007	63.81	64.09	63.01	63.79
836	NYSE	PIPR	Mon, Apr 30, 2007	64.62	64.77	63.65	63.81
835	NYSE	PIPR	Fri, Apr 27, 2007	64.83	65.01	64.11	65.01
834	NYSE	PIPR	Thu, Apr 26, 2007	65.62	65.79	64.97	65.01
833	NYSE	PIPR	Wed, Apr 25, 2007	65.16	65.75	64.40	65.54
832	NYSE	PIPR	Tue, Apr 24, 2007	66.20	66.20	64.58	64.77
831	NYSE	PIPR	Mon, Apr 23, 2007	66.81	67.52	65.97	66.21
830	NYSE	PIPR	Fri, Apr 20, 2007	66.75	67.27	66.37	67.06
829	NYSE	PIPR	Thu, Apr 19, 2007	65.00	65.44	64.06	65.41
828	NYSE	PIPR	Wed, Apr 18, 2007	64.50	66.59	64.00	65.68
827	NYSE	PIPR	Tue, Apr 17, 2007	66.95	67.25	65.94	66.46
826	NYSE	PIPR	Mon, Apr 16, 2007	65.72	67.25	65.72	66.93
825	NYSE	PIPR	Fri, Apr 13, 2007	63.75	66.22	63.75	65.23
824	NYSE	PIPR	Thu, Apr 12, 2007	62.91	63.69	62.60	63.59
823	NYSE	PIPR	Wed, Apr 11, 2007	63.65	63.65	62.72	63.16
822	NYSE	PIPR	Tue, Apr 10, 2007	62.78	63.76	62.78	63.56
821	NYSE	PIPR	Mon, Apr 9, 2007	62.69	62.73	61.81	62.72
820	NYSE	PIPR	Thu, Apr 5, 2007	61.76	62.59	61.56	62.59
819	NYSE	PIPR	Wed, Apr 4, 2007	62.51	62.80	61.59	61.66
818	NYSE	PIPR	Tue, Apr 3, 2007	62.24	63.07	61.88	62.51
817	NYSE	PIPR	Mon, Apr 2, 2007	62.00	62.50	61.57	61.88
816	NYSE	PIPR	Fri, Mar 30, 2007	61.08	62.27	61.02	61.94
815	NYSE	PIPR	Thu, Mar 29, 2007	61.19	61.62	60.06	60.92
814	NYSE	PIPR	Wed, Mar 28, 2007	61.79	62.09	60.30	60.55
813	NYSE	PIPR	Tue, Mar 27, 2007	63.82	63.82	62.47	62.62
812	NYSE	PIPR	Mon, Mar 26, 2007	64.57	64.71	62.87	63.90
811	NYSE	PIPR	Fri, Mar 23, 2007	63.70	64.97	63.70	64.67
810	NYSE	PIPR	Thu, Mar 22, 2007	64.82	64.85	63.67	63.79
809	NYSE	PIPR	Wed, Mar 21, 2007	63.70	65.44	63.13	64.67
808	NYSE	PIPR	Tue, Mar 20, 2007	62.41	63.28	61.99	63.25
807	NYSE	PIPR	Mon, Mar 19, 2007	61.95	62.89	61.92	62.56
806	NYSE	PIPR	Fri, Mar 16, 2007	61.66	61.66	60.40	61.40
805	NYSE	PIPR	Thu, Mar 15, 2007	60.58	62.28	60.50	61.66
804	NYSE	PIPR	Wed, Mar 14, 2007	59.85	60.70	58.53	60.50
803	NYSE	PIPR	Tue, Mar 13, 2007	61.44	61.99	59.41	60.07
802	NYSE	PIPR	Mon, Mar 12, 2007	61.85	62.50	61.19	61.76
801	NYSE	PIPR	Fri, Mar 9, 2007	63.54	63.70	61.62	62.35
800	NYSE	PIPR	Thu, Mar 8, 2007	62.59	64.98	62.58	62.90
799	NYSE	PIPR	Wed, Mar 7, 2007	61.85	62.90	61.50	62.01
798	NYSE	PIPR	Tue, Mar 6, 2007	60.00	62.17	60.00	62.05
797	NYSE	PIPR	Mon, Mar 5, 2007	60.94	61.50	58.83	58.85
796	NYSE	PIPR	Fri, Mar 2, 2007	63.60	64.11	61.84	61.94
795	NYSE	PIPR	Thu, Mar 1, 2007	64.10	65.45	62.13	64.25
794	NYSE	PIPR	Wed, Feb 28, 2007	64.63	66.40	64.15	65.23
793	NYSE	PIPR	Tue, Feb 27, 2007	65.76	65.85	64.35	64.63
792	NYSE	PIPR	Mon, Feb 26, 2007	69.35	69.60	66.62	67.19
791	NYSE	PIPR	Fri, Feb 23, 2007	70.08	70.24	68.31	68.77
790	NYSE	PIPR	Thu, Feb 22, 2007	69.48	71.14	69.25	70.53
789	NYSE	PIPR	Wed, Feb 21, 2007	69.60	70.19	69.26	69.73
788	NYSE	PIPR	Tue, Feb 20, 2007	69.74	70.60	69.35	70.17
787	NYSE	PIPR	Fri, Feb 16, 2007	70.13	70.13	69.23	69.99
786	NYSE	PIPR	Thu, Feb 15, 2007	69.50	71.09	68.90	70.13
785	NYSE	PIPR	Wed, Feb 14, 2007	68.60	71.16	68.59	69.86
784	NYSE	PIPR	Tue, Feb 13, 2007	67.20	68.64	67.08	68.60
783	NYSE	PIPR	Mon, Feb 12, 2007	67.95	68.20	66.63	66.95
782	NYSE	PIPR	Fri, Feb 9, 2007	70.32	71.31	67.86	68.33
781	NYSE	PIPR	Thu, Feb 8, 2007	71.00	71.00	69.88	70.32
780	NYSE	PIPR	Wed, Feb 7, 2007	69.49	71.30	69.16	71.00
779	NYSE	PIPR	Tue, Feb 6, 2007	68.20	69.67	67.47	69.49
778	NYSE	PIPR	Mon, Feb 5, 2007	69.05	69.05	67.64	68.13
777	NYSE	PIPR	Fri, Feb 2, 2007	69.74	69.85	69.01	69.30
776	NYSE	PIPR	Thu, Feb 1, 2007	69.34	70.28	69.19	69.49
775	NYSE	PIPR	Wed, Jan 31, 2007	68.53	69.50	66.91	68.94
774	NYSE	PIPR	Tue, Jan 30, 2007	67.40	69.65	67.35	68.78
773	NYSE	PIPR	Mon, Jan 29, 2007	68.36	68.36	65.50	66.50
772	NYSE	PIPR	Fri, Jan 26, 2007	68.85	70.18	67.18	68.41
771	NYSE	PIPR	Thu, Jan 25, 2007	72.00	72.07	67.97	68.48
770	NYSE	PIPR	Wed, Jan 24, 2007	73.50	74.20	70.70	72.15
769	NYSE	PIPR	Tue, Jan 23, 2007	69.68	71.00	69.31	70.99
768	NYSE	PIPR	Mon, Jan 22, 2007	70.49	70.90	69.15	69.88
767	NYSE	PIPR	Fri, Jan 19, 2007	69.36	71.16	68.87	70.74
766	NYSE	PIPR	Thu, Jan 18, 2007	71.18	71.50	68.77	69.08
765	NYSE	PIPR	Wed, Jan 17, 2007	71.26	71.60	69.82	71.18
764	NYSE	PIPR	Tue, Jan 16, 2007	73.30	74.30	71.25	71.51
763	NYSE	PIPR	Fri, Jan 12, 2007	71.31	73.47	71.26	73.01
762	NYSE	PIPR	Thu, Jan 11, 2007	69.44	72.99	69.44	71.50
761	NYSE	PIPR	Wed, Jan 10, 2007	67.60	69.71	67.54	69.45
760	NYSE	PIPR	Tue, Jan 9, 2007	67.00	68.90	66.37	67.85
759	NYSE	PIPR	Mon, Jan 8, 2007	64.72	67.42	64.10	66.85
758	NYSE	PIPR	Fri, Jan 5, 2007	66.70	66.81	64.75	64.83
757	NYSE	PIPR	Thu, Jan 4, 2007	67.32	67.59	66.40	67.15
756	NYSE	PIPR	Wed, Jan 3, 2007	65.90	68.62	65.90	67.35
755	NYSE	PIPR	Fri, Dec 29, 2006	66.75	67.05	64.99	65.15
754	NYSE	PIPR	Thu, Dec 28, 2006	67.45	68.17	66.19	66.90
753	NYSE	PIPR	Wed, Dec 27, 2006	66.10	67.97	66.04	67.80
752	NYSE	PIPR	Tue, Dec 26, 2006	65.30	66.60	65.30	65.95
751	NYSE	PIPR	Fri, Dec 22, 2006	65.65	65.88	64.69	65.48
750	NYSE	PIPR	Thu, Dec 21, 2006	66.10	67.21	65.54	65.77
749	NYSE	PIPR	Wed, Dec 20, 2006	66.30	67.39	66.08	66.20
748	NYSE	PIPR	Tue, Dec 19, 2006	66.36	66.55	65.30	66.20
747	NYSE	PIPR	Mon, Dec 18, 2006	68.20	68.89	66.55	66.56
746	NYSE	PIPR	Fri, Dec 15, 2006	68.41	69.61	68.13	68.30
745	NYSE	PIPR	Thu, Dec 14, 2006	67.84	68.93	67.73	68.41
744	NYSE	PIPR	Wed, Dec 13, 2006	69.00	69.14	67.50	67.83
743	NYSE	PIPR	Tue, Dec 12, 2006	65.30	69.50	65.29	67.99
742	NYSE	PIPR	Mon, Dec 11, 2006	65.90	66.43	65.45	65.55
741	NYSE	PIPR	Fri, Dec 8, 2006	65.90	66.29	65.47	65.90
740	NYSE	PIPR	Thu, Dec 7, 2006	66.65	67.32	65.80	65.90
739	NYSE	PIPR	Wed, Dec 6, 2006	65.95	67.23	65.87	66.64
738	NYSE	PIPR	Tue, Dec 5, 2006	66.25	67.11	65.68	66.15
737	NYSE	PIPR	Mon, Dec 4, 2006	63.64	66.10	63.50	65.90
736	NYSE	PIPR	Fri, Dec 1, 2006	64.87	65.49	63.00	63.64
735	NYSE	PIPR	Thu, Nov 30, 2006	65.45	65.95	64.67	65.07
734	NYSE	PIPR	Wed, Nov 29, 2006	65.95	66.56	64.37	65.65
733	NYSE	PIPR	Tue, Nov 28, 2006	64.80	66.06	64.05	65.00
732	NYSE	PIPR	Mon, Nov 27, 2006	68.51	68.51	65.03	65.43
731	NYSE	PIPR	Fri, Nov 24, 2006	68.57	69.12	67.89	68.76
730	NYSE	PIPR	Wed, Nov 22, 2006	69.00	69.60	68.43	68.82
729	NYSE	PIPR	Tue, Nov 21, 2006	68.46	69.66	68.40	69.00
728	NYSE	PIPR	Mon, Nov 20, 2006	68.58	70.26	68.45	68.66
727	NYSE	PIPR	Fri, Nov 17, 2006	69.23	70.00	68.66	68.73
726	NYSE	PIPR	Thu, Nov 16, 2006	68.05	69.87	68.00	69.30
725	NYSE	PIPR	Wed, Nov 15, 2006	68.69	68.70	67.37	67.50
724	NYSE	PIPR	Tue, Nov 14, 2006	67.81	68.91	66.23	68.75
723	NYSE	PIPR	Mon, Nov 13, 2006	66.97	68.72	66.68	67.56
722	NYSE	PIPR	Fri, Nov 10, 2006	65.00	67.40	65.00	67.17
721	NYSE	PIPR	Thu, Nov 9, 2006	67.27	67.30	64.69	65.06
720	NYSE	PIPR	Wed, Nov 8, 2006	67.35	67.80	66.44	67.20
719	NYSE	PIPR	Tue, Nov 7, 2006	67.91	68.97	67.37	67.55
718	NYSE	PIPR	Mon, Nov 6, 2006	65.61	68.38	65.60	68.16
717	NYSE	PIPR	Fri, Nov 3, 2006	66.28	66.72	64.52	65.38
716	NYSE	PIPR	Thu, Nov 2, 2006	65.40	66.44	64.51	66.05
715	NYSE	PIPR	Wed, Nov 1, 2006	69.10	69.85	65.84	65.97
714	NYSE	PIPR	Tue, Oct 31, 2006	70.24	71.23	69.00	69.15
713	NYSE	PIPR	Mon, Oct 30, 2006	69.46	70.85	69.24	70.42
712	NYSE	PIPR	Fri, Oct 27, 2006	70.99	71.61	69.40	69.86
711	NYSE	PIPR	Thu, Oct 26, 2006	69.60	71.50	69.15	71.00
710	NYSE	PIPR	Wed, Oct 25, 2006	68.25	70.47	68.25	69.80
709	NYSE	PIPR	Tue, Oct 24, 2006	67.96	68.66	67.44	68.12
708	NYSE	PIPR	Mon, Oct 23, 2006	68.11	68.95	67.40	68.21
707	NYSE	PIPR	Fri, Oct 20, 2006	67.60	69.35	67.60	68.36
706	NYSE	PIPR	Thu, Oct 19, 2006	68.62	68.89	66.67	67.30
705	NYSE	PIPR	Wed, Oct 18, 2006	64.75	69.75	64.75	69.62
704	NYSE	PIPR	Tue, Oct 17, 2006	62.60	62.70	61.15	62.17
703	NYSE	PIPR	Mon, Oct 16, 2006	62.96	63.93	62.79	63.10
702	NYSE	PIPR	Fri, Oct 13, 2006	62.38	63.57	62.35	62.86
701	NYSE	PIPR	Thu, Oct 12, 2006	62.25	62.54	61.67	62.38
700	NYSE	PIPR	Wed, Oct 11, 2006	62.05	62.86	61.20	62.00
699	NYSE	PIPR	Tue, Oct 10, 2006	63.86	64.34	63.19	63.44
698	NYSE	PIPR	Mon, Oct 9, 2006	62.52	64.10	62.21	63.87
697	NYSE	PIPR	Fri, Oct 6, 2006	62.60	63.06	61.96	62.51
696	NYSE	PIPR	Thu, Oct 5, 2006	61.65	62.96	61.26	62.60
695	NYSE	PIPR	Wed, Oct 4, 2006	59.40	62.24	59.00	61.99
694	NYSE	PIPR	Tue, Oct 3, 2006	59.24	60.24	58.58	59.57
693	NYSE	PIPR	Mon, Oct 2, 2006	60.51	60.51	58.68	59.24
692	NYSE	PIPR	Fri, Sep 29, 2006	60.70	61.95	60.52	60.62
691	NYSE	PIPR	Thu, Sep 28, 2006	61.33	61.76	60.56	60.85
690	NYSE	PIPR	Wed, Sep 27, 2006	61.30	62.65	60.40	61.35
689	NYSE	PIPR	Tue, Sep 26, 2006	65.73	65.73	61.26	61.45
688	NYSE	PIPR	Mon, Sep 25, 2006	63.95	66.19	63.70	65.96
687	NYSE	PIPR	Fri, Sep 22, 2006	64.20	64.67	62.86	63.77
686	NYSE	PIPR	Thu, Sep 21, 2006	65.50	66.80	64.02	64.71
685	NYSE	PIPR	Wed, Sep 20, 2006	64.54	65.46	64.13	65.35
684	NYSE	PIPR	Tue, Sep 19, 2006	64.39	64.85	62.82	64.33
683	NYSE	PIPR	Mon, Sep 18, 2006	63.88	65.05	63.00	64.28
682	NYSE	PIPR	Fri, Sep 15, 2006	63.95	64.50	63.41	63.88
681	NYSE	PIPR	Thu, Sep 14, 2006	62.53	63.85	61.73	63.59
680	NYSE	PIPR	Wed, Sep 13, 2006	62.15	64.10	62.07	63.13
679	NYSE	PIPR	Tue, Sep 12, 2006	60.20	62.77	60.20	62.15
678	NYSE	PIPR	Mon, Sep 11, 2006	58.60	60.25	57.90	59.98
677	NYSE	PIPR	Fri, Sep 8, 2006	58.06	59.28	57.89	58.75
676	NYSE	PIPR	Thu, Sep 7, 2006	57.00	58.55	56.27	58.00
675	NYSE	PIPR	Wed, Sep 6, 2006	58.16	58.29	57.33	57.60
674	NYSE	PIPR	Tue, Sep 5, 2006	59.12	60.06	58.90	59.16
673	NYSE	PIPR	Fri, Sep 1, 2006	58.80	59.21	58.22	59.02
672	NYSE	PIPR	Thu, Aug 31, 2006	57.46	58.63	57.45	58.58
671	NYSE	PIPR	Wed, Aug 30, 2006	56.04	57.85	56.01	57.52
670	NYSE	PIPR	Tue, Aug 29, 2006	55.20	55.90	54.60	55.84
669	NYSE	PIPR	Mon, Aug 28, 2006	53.41	56.03	53.41	55.19
668	NYSE	PIPR	Fri, Aug 25, 2006	53.11	53.91	52.76	53.60
667	NYSE	PIPR	Thu, Aug 24, 2006	55.27	55.44	52.82	53.06
666	NYSE	PIPR	Wed, Aug 23, 2006	55.00	55.85	54.47	55.15
665	NYSE	PIPR	Tue, Aug 22, 2006	54.90	55.61	54.20	54.66
664	NYSE	PIPR	Mon, Aug 21, 2006	55.67	55.67	54.31	55.04
663	NYSE	PIPR	Fri, Aug 18, 2006	55.51	56.00	54.87	55.70
662	NYSE	PIPR	Thu, Aug 17, 2006	54.30	56.04	53.95	55.30
661	NYSE	PIPR	Wed, Aug 16, 2006	53.20	53.72	52.43	53.35
660	NYSE	PIPR	Tue, Aug 15, 2006	52.25	53.60	51.69	52.80
659	NYSE	PIPR	Mon, Aug 14, 2006	49.30	51.07	49.30	50.75
658	NYSE	PIPR	Fri, Aug 11, 2006	48.90	49.85	48.65	48.85
657	NYSE	PIPR	Thu, Aug 10, 2006	48.95	49.36	46.60	48.90
656	NYSE	PIPR	Wed, Aug 9, 2006	50.00	50.45	48.84	48.95
655	NYSE	PIPR	Tue, Aug 8, 2006	51.27	51.65	49.16	49.47
654	NYSE	PIPR	Mon, Aug 7, 2006	51.50	51.90	50.53	51.02
653	NYSE	PIPR	Fri, Aug 4, 2006	51.55	52.91	51.41	51.85
652	NYSE	PIPR	Thu, Aug 3, 2006	49.80	51.46	49.04	50.95
651	NYSE	PIPR	Wed, Aug 2, 2006	50.65	51.34	50.10	50.35
650	NYSE	PIPR	Tue, Aug 1, 2006	50.97	50.97	49.28	50.17
649	NYSE	PIPR	Mon, Jul 31, 2006	51.51	51.75	50.43	51.19
648	NYSE	PIPR	Fri, Jul 28, 2006	50.67	52.69	50.63	52.41
647	NYSE	PIPR	Thu, Jul 27, 2006	50.70	51.51	49.82	50.42
646	NYSE	PIPR	Wed, Jul 26, 2006	51.27	51.32	49.78	50.53
645	NYSE	PIPR	Tue, Jul 25, 2006	50.76	51.85	49.90	51.27
644	NYSE	PIPR	Mon, Jul 24, 2006	49.65	51.25	49.40	50.75
643	NYSE	PIPR	Fri, Jul 21, 2006	50.63	50.98	48.59	49.19
642	NYSE	PIPR	Thu, Jul 20, 2006	51.84	52.03	50.40	50.63
641	NYSE	PIPR	Wed, Jul 19, 2006	50.30	52.90	46.88	52.09
640	NYSE	PIPR	Tue, Jul 18, 2006	53.76	54.00	49.59	51.00
639	NYSE	PIPR	Mon, Jul 17, 2006	52.18	53.73	52.13	53.56
638	NYSE	PIPR	Fri, Jul 14, 2006	53.00	53.17	51.48	52.43
637	NYSE	PIPR	Thu, Jul 13, 2006	54.70	54.70	52.89	53.45
636	NYSE	PIPR	Wed, Jul 12, 2006	57.63	57.70	55.11	55.25
635	NYSE	PIPR	Tue, Jul 11, 2006	58.38	58.38	57.10	57.88
634	NYSE	PIPR	Mon, Jul 10, 2006	58.42	59.20	57.39	58.23
633	NYSE	PIPR	Fri, Jul 7, 2006	60.50	60.50	57.93	58.17
632	NYSE	PIPR	Thu, Jul 6, 2006	61.85	62.09	60.15	60.75
631	NYSE	PIPR	Wed, Jul 5, 2006	63.10	63.10	60.29	61.75
630	NYSE	PIPR	Mon, Jul 3, 2006	61.77	63.48	61.29	63.48
629	NYSE	PIPR	Fri, Jun 30, 2006	60.75	62.17	60.40	61.21
628	NYSE	PIPR	Thu, Jun 29, 2006	57.20	60.75	57.20	60.75
627	NYSE	PIPR	Wed, Jun 28, 2006	57.60	57.60	55.86	56.80
626	NYSE	PIPR	Tue, Jun 27, 2006	59.95	60.07	57.00	57.35
625	NYSE	PIPR	Mon, Jun 26, 2006	58.83	60.10	58.10	60.05
624	NYSE	PIPR	Fri, Jun 23, 2006	57.86	59.35	56.91	58.93
623	NYSE	PIPR	Thu, Jun 22, 2006	58.36	58.59	57.05	58.06
622	NYSE	PIPR	Wed, Jun 21, 2006	55.63	59.84	55.62	58.52
621	NYSE	PIPR	Tue, Jun 20, 2006	55.80	56.70	55.33	55.67
620	NYSE	PIPR	Mon, Jun 19, 2006	58.05	58.24	55.81	55.97
619	NYSE	PIPR	Fri, Jun 16, 2006	58.72	59.20	56.74	57.52
618	NYSE	PIPR	Thu, Jun 15, 2006	56.00	60.00	56.00	58.71
617	NYSE	PIPR	Wed, Jun 14, 2006	54.05	56.08	53.81	54.89
616	NYSE	PIPR	Tue, Jun 13, 2006	56.50	56.98	53.18	54.30
615	NYSE	PIPR	Mon, Jun 12, 2006	60.67	60.76	56.63	56.85
614	NYSE	PIPR	Fri, Jun 9, 2006	62.10	62.79	60.28	60.96
613	NYSE	PIPR	Thu, Jun 8, 2006	60.95	61.93	58.16	61.66
612	NYSE	PIPR	Wed, Jun 7, 2006	61.84	63.21	60.59	61.20
611	NYSE	PIPR	Tue, Jun 6, 2006	61.87	62.06	59.05	61.84
610	NYSE	PIPR	Mon, Jun 5, 2006	64.10	64.51	61.56	61.62
609	NYSE	PIPR	Fri, Jun 2, 2006	64.60	65.15	63.65	64.35
608	NYSE	PIPR	Thu, Jun 1, 2006	63.19	64.47	62.04	63.74
607	NYSE	PIPR	Wed, May 31, 2006	63.60	64.00	62.48	63.29
606	NYSE	PIPR	Tue, May 30, 2006	66.25	66.26	61.79	63.05
605	NYSE	PIPR	Fri, May 26, 2006	66.25	67.47	65.86	66.50
604	NYSE	PIPR	Thu, May 25, 2006	64.55	65.65	63.75	65.49
603	NYSE	PIPR	Wed, May 24, 2006	66.28	66.28	61.11	63.83
602	NYSE	PIPR	Tue, May 23, 2006	64.92	67.60	64.92	66.18
601	NYSE	PIPR	Mon, May 22, 2006	65.21	65.50	62.18	64.50
600	NYSE	PIPR	Fri, May 19, 2006	63.75	66.60	63.35	65.46
599	NYSE	PIPR	Thu, May 18, 2006	64.39	64.82	63.73	63.74
598	NYSE	PIPR	Wed, May 17, 2006	65.07	65.08	62.60	64.12
597	NYSE	PIPR	Tue, May 16, 2006	66.39	67.60	65.50	65.67
596	NYSE	PIPR	Mon, May 15, 2006	66.62	66.94	64.51	66.32
595	NYSE	PIPR	Fri, May 12, 2006	67.20	68.14	66.05	66.87
594	NYSE	PIPR	Thu, May 11, 2006	71.96	71.96	67.55	67.85
593	NYSE	PIPR	Wed, May 10, 2006	73.00	73.17	71.53	72.10
592	NYSE	PIPR	Tue, May 9, 2006	73.00	74.38	72.50	73.55
591	NYSE	PIPR	Mon, May 8, 2006	73.84	74.65	73.06	73.23
590	NYSE	PIPR	Fri, May 5, 2006	71.93	74.59	71.93	73.78
589	NYSE	PIPR	Thu, May 4, 2006	70.30	71.80	69.20	71.68
588	NYSE	PIPR	Wed, May 3, 2006	70.50	70.91	69.87	70.20
587	NYSE	PIPR	Tue, May 2, 2006	68.23	71.71	68.17	70.65
586	NYSE	PIPR	Mon, May 1, 2006	70.14	70.65	67.40	68.23
585	NYSE	PIPR	Fri, Apr 28, 2006	71.43	72.81	69.70	69.90
584	NYSE	PIPR	Thu, Apr 27, 2006	72.50	73.48	71.40	71.85
583	NYSE	PIPR	Wed, Apr 26, 2006	72.45	72.95	71.82	72.50
582	NYSE	PIPR	Tue, Apr 25, 2006	71.57	72.50	70.28	72.29
581	NYSE	PIPR	Mon, Apr 24, 2006	73.13	73.60	71.51	71.85
580	NYSE	PIPR	Fri, Apr 21, 2006	73.82	74.62	72.80	72.93
579	NYSE	PIPR	Thu, Apr 20, 2006	72.50	73.69	72.00	73.59
578	NYSE	PIPR	Wed, Apr 19, 2006	69.80	72.67	68.10	72.65
577	NYSE	PIPR	Tue, Apr 18, 2006	65.11	67.50	65.11	67.40
576	NYSE	PIPR	Mon, Apr 17, 2006	66.85	66.86	64.70	65.59
575	NYSE	PIPR	Thu, Apr 13, 2006	62.75	66.90	62.50	66.90
574	NYSE	PIPR	Wed, Apr 12, 2006	62.10	63.41	62.00	62.75
573	NYSE	PIPR	Tue, Apr 11, 2006	58.85	64.40	58.85	61.10
572	NYSE	PIPR	Mon, Apr 10, 2006	54.85	55.47	53.94	55.20
571	NYSE	PIPR	Fri, Apr 7, 2006	57.05	57.25	54.62	55.00
570	NYSE	PIPR	Thu, Apr 6, 2006	56.80	57.27	56.75	57.05
569	NYSE	PIPR	Wed, Apr 5, 2006	56.95	57.25	56.24	56.80
568	NYSE	PIPR	Tue, Apr 4, 2006	54.23	56.86	54.23	56.70
567	NYSE	PIPR	Mon, Apr 3, 2006	54.75	55.60	54.28	54.44
566	NYSE	PIPR	Fri, Mar 31, 2006	55.20	55.40	54.47	55.00
565	NYSE	PIPR	Thu, Mar 30, 2006	54.77	55.10	54.45	54.95
564	NYSE	PIPR	Wed, Mar 29, 2006	53.94	54.74	53.25	54.67
563	NYSE	PIPR	Tue, Mar 28, 2006	54.27	55.02	53.80	54.21
562	NYSE	PIPR	Mon, Mar 27, 2006	53.60	54.80	53.43	54.50
561	NYSE	PIPR	Fri, Mar 24, 2006	52.23	53.81	52.23	53.72
560	NYSE	PIPR	Thu, Mar 23, 2006	51.49	52.41	51.20	52.38
559	NYSE	PIPR	Wed, Mar 22, 2006	51.49	51.90	50.79	51.69
558	NYSE	PIPR	Tue, Mar 21, 2006	53.10	53.22	51.73	51.74
557	NYSE	PIPR	Mon, Mar 20, 2006	52.65	53.49	52.42	53.35
556	NYSE	PIPR	Fri, Mar 17, 2006	52.90	53.09	52.44	52.76
555	NYSE	PIPR	Thu, Mar 16, 2006	53.50	53.63	52.55	52.90
554	NYSE	PIPR	Wed, Mar 15, 2006	53.00	53.60	52.29	52.99
553	NYSE	PIPR	Tue, Mar 14, 2006	51.91	53.90	51.65	53.61
552	NYSE	PIPR	Mon, Mar 13, 2006	52.28	52.40	51.21	51.85
551	NYSE	PIPR	Fri, Mar 10, 2006	50.20	52.54	49.95	52.32
550	NYSE	PIPR	Thu, Mar 9, 2006	50.60	51.44	50.02	50.09
549	NYSE	PIPR	Wed, Mar 8, 2006	50.07	51.17	50.02	50.72
548	NYSE	PIPR	Tue, Mar 7, 2006	51.20	51.51	50.62	51.03
547	NYSE	PIPR	Mon, Mar 6, 2006	50.29	51.42	49.18	51.20
546	NYSE	PIPR	Fri, Mar 3, 2006	50.80	51.00	49.98	50.13
545	NYSE	PIPR	Thu, Mar 2, 2006	50.75	51.30	50.25	50.97
544	NYSE	PIPR	Wed, Mar 1, 2006	49.80	51.57	49.70	51.00
543	NYSE	PIPR	Tue, Feb 28, 2006	50.71	50.71	49.20	49.68
542	NYSE	PIPR	Mon, Feb 27, 2006	50.80	51.60	50.20	50.91
541	NYSE	PIPR	Fri, Feb 24, 2006	49.26	50.58	48.90	50.55
540	NYSE	PIPR	Thu, Feb 23, 2006	49.94	50.98	49.11	49.41
539	NYSE	PIPR	Wed, Feb 22, 2006	47.84	50.55	47.82	50.14
538	NYSE	PIPR	Tue, Feb 21, 2006	47.95	48.50	47.64	47.85
537	NYSE	PIPR	Fri, Feb 17, 2006	48.40	48.40	46.40	47.90
536	NYSE	PIPR	Thu, Feb 16, 2006	47.94	48.50	47.91	48.25
535	NYSE	PIPR	Wed, Feb 15, 2006	47.65	48.48	47.20	47.74
534	NYSE	PIPR	Tue, Feb 14, 2006	46.95	48.00	46.35	47.65
533	NYSE	PIPR	Mon, Feb 13, 2006	47.18	47.35	46.46	46.95
532	NYSE	PIPR	Fri, Feb 10, 2006	45.50	47.12	45.00	46.99
531	NYSE	PIPR	Thu, Feb 9, 2006	46.14	46.14	45.15	45.33
530	NYSE	PIPR	Wed, Feb 8, 2006	43.03	46.85	42.79	46.08
529	NYSE	PIPR	Tue, Feb 7, 2006	43.18	44.94	42.84	43.11
528	NYSE	PIPR	Mon, Feb 6, 2006	43.00	43.33	42.20	43.03
527	NYSE	PIPR	Fri, Feb 3, 2006	43.75	43.95	42.68	43.02
526	NYSE	PIPR	Thu, Feb 2, 2006	44.89	44.89	42.93	43.75
525	NYSE	PIPR	Wed, Feb 1, 2006	44.90	45.20	44.51	44.89
524	NYSE	PIPR	Tue, Jan 31, 2006	44.80	45.31	44.12	44.83
523	NYSE	PIPR	Mon, Jan 30, 2006	45.22	45.60	44.16	44.89
522	NYSE	PIPR	Fri, Jan 27, 2006	44.81	45.60	44.62	45.12
521	NYSE	PIPR	Thu, Jan 26, 2006	43.50	44.91	42.30	44.56
520	NYSE	PIPR	Wed, Jan 25, 2006	45.97	48.00	41.91	43.46
519	NYSE	PIPR	Tue, Jan 24, 2006	40.55	41.90	40.17	41.83
518	NYSE	PIPR	Mon, Jan 23, 2006	40.20	41.35	39.71	40.41
517	NYSE	PIPR	Fri, Jan 20, 2006	41.90	41.90	40.00	40.11
516	NYSE	PIPR	Thu, Jan 19, 2006	41.34	41.77	40.55	41.59
515	NYSE	PIPR	Wed, Jan 18, 2006	39.94	41.09	39.73	41.09
514	NYSE	PIPR	Tue, Jan 17, 2006	40.57	40.71	39.80	39.94
513	NYSE	PIPR	Fri, Jan 13, 2006	41.01	41.20	40.13	40.56
512	NYSE	PIPR	Thu, Jan 12, 2006	41.30	41.30	40.68	41.00
511	NYSE	PIPR	Wed, Jan 11, 2006	41.12	41.60	40.49	41.55
510	NYSE	PIPR	Tue, Jan 10, 2006	40.40	41.14	40.21	41.12
509	NYSE	PIPR	Mon, Jan 9, 2006	39.65	40.63	39.35	40.55
508	NYSE	PIPR	Fri, Jan 6, 2006	40.10	40.30	39.20	39.47
507	NYSE	PIPR	Thu, Jan 5, 2006	40.10	40.10	39.15	39.92
506	NYSE	PIPR	Wed, Jan 4, 2006	41.27	41.27	39.95	40.25
505	NYSE	PIPR	Tue, Jan 3, 2006	40.56	41.66	38.74	41.27
504	NYSE	PIPR	Fri, Dec 30, 2005	40.81	40.82	40.35	40.40
503	NYSE	PIPR	Thu, Dec 29, 2005	41.03	41.12	40.70	40.88
502	NYSE	PIPR	Wed, Dec 28, 2005	40.05	41.13	40.05	41.10
501	NYSE	PIPR	Tue, Dec 27, 2005	41.12	41.84	39.95	39.98
500	NYSE	PIPR	Fri, Dec 23, 2005	40.20	41.27	40.17	41.12
499	NYSE	PIPR	Thu, Dec 22, 2005	39.65	40.44	39.64	40.19
498	NYSE	PIPR	Wed, Dec 21, 2005	38.56	39.72	38.56	39.70
497	NYSE	PIPR	Tue, Dec 20, 2005	38.95	38.95	38.01	38.46
496	NYSE	PIPR	Mon, Dec 19, 2005	40.44	40.44	38.90	39.19
495	NYSE	PIPR	Fri, Dec 16, 2005	40.11	40.49	39.97	40.28
494	NYSE	PIPR	Thu, Dec 15, 2005	39.58	40.14	39.01	40.01
493	NYSE	PIPR	Wed, Dec 14, 2005	39.94	40.08	39.10	39.59
492	NYSE	PIPR	Tue, Dec 13, 2005	39.56	40.15	39.49	39.99
491	NYSE	PIPR	Mon, Dec 12, 2005	39.49	40.00	39.21	39.53
490	NYSE	PIPR	Fri, Dec 9, 2005	38.99	39.78	38.87	39.40
489	NYSE	PIPR	Thu, Dec 8, 2005	38.73	39.30	38.09	38.99
488	NYSE	PIPR	Wed, Dec 7, 2005	39.63	39.67	38.54	38.80
487	NYSE	PIPR	Tue, Dec 6, 2005	39.80	40.84	39.62	39.73
486	NYSE	PIPR	Mon, Dec 5, 2005	39.88	39.95	38.77	39.69
485	NYSE	PIPR	Fri, Dec 2, 2005	39.40	40.06	38.98	39.98
484	NYSE	PIPR	Thu, Dec 1, 2005	39.84	40.44	39.42	39.59
483	NYSE	PIPR	Wed, Nov 30, 2005	38.80	39.94	38.80	39.74
482	NYSE	PIPR	Tue, Nov 29, 2005	38.75	39.29	38.04	38.80
481	NYSE	PIPR	Mon, Nov 28, 2005	40.30	40.34	38.65	38.65
480	NYSE	PIPR	Fri, Nov 25, 2005	40.60	40.69	39.85	40.35
479	NYSE	PIPR	Wed, Nov 23, 2005	39.40	40.99	39.40	40.69
478	NYSE	PIPR	Tue, Nov 22, 2005	39.05	39.50	38.40	39.39
477	NYSE	PIPR	Mon, Nov 21, 2005	39.47	39.57	38.85	39.09
476	NYSE	PIPR	Fri, Nov 18, 2005	39.10	39.47	38.83	39.47
475	NYSE	PIPR	Thu, Nov 17, 2005	38.50	39.15	38.24	39.11
474	NYSE	PIPR	Wed, Nov 16, 2005	38.77	38.77	37.94	38.30
473	NYSE	PIPR	Tue, Nov 15, 2005	38.76	39.07	38.12	38.57
472	NYSE	PIPR	Mon, Nov 14, 2005	38.60	39.15	38.00	38.81
471	NYSE	PIPR	Fri, Nov 11, 2005	37.85	39.25	37.67	38.57
470	NYSE	PIPR	Thu, Nov 10, 2005	36.95	38.00	36.65	38.00
469	NYSE	PIPR	Wed, Nov 9, 2005	37.40	37.79	36.01	37.00
468	NYSE	PIPR	Tue, Nov 8, 2005	37.70	39.41	37.68	38.85
467	NYSE	PIPR	Mon, Nov 7, 2005	38.09	38.43	37.57	37.75
466	NYSE	PIPR	Fri, Nov 4, 2005	36.76	38.22	36.70	38.09
465	NYSE	PIPR	Thu, Nov 3, 2005	36.60	37.05	36.41	36.55
464	NYSE	PIPR	Wed, Nov 2, 2005	35.35	36.48	35.35	36.45
463	NYSE	PIPR	Tue, Nov 1, 2005	34.60	35.71	34.55	35.35
462	NYSE	PIPR	Mon, Oct 31, 2005	33.55	34.74	33.55	34.35
461	NYSE	PIPR	Fri, Oct 28, 2005	33.00	33.76	32.94	33.45
460	NYSE	PIPR	Thu, Oct 27, 2005	33.70	34.66	32.99	33.15
459	NYSE	PIPR	Wed, Oct 26, 2005	34.02	34.86	33.43	33.57
458	NYSE	PIPR	Tue, Oct 25, 2005	34.61	34.65	33.80	34.19
457	NYSE	PIPR	Mon, Oct 24, 2005	33.20	34.83	33.12	34.61
456	NYSE	PIPR	Fri, Oct 21, 2005	31.90	34.30	31.90	33.42
455	NYSE	PIPR	Thu, Oct 20, 2005	32.25	32.85	31.74	31.80
454	NYSE	PIPR	Wed, Oct 19, 2005	30.50	32.44	30.40	32.00
453	NYSE	PIPR	Tue, Oct 18, 2005	28.74	29.10	28.41	28.56
452	NYSE	PIPR	Mon, Oct 17, 2005	28.94	29.25	28.46	28.89
451	NYSE	PIPR	Fri, Oct 14, 2005	29.12	29.41	28.40	28.94
450	NYSE	PIPR	Thu, Oct 13, 2005	28.57	29.72	28.30	29.00
449	NYSE	PIPR	Wed, Oct 12, 2005	29.05	29.11	28.13	28.67
448	NYSE	PIPR	Tue, Oct 11, 2005	29.60	29.60	28.60	28.88
447	NYSE	PIPR	Mon, Oct 10, 2005	30.82	30.82	29.55	29.58
446	NYSE	PIPR	Fri, Oct 7, 2005	29.97	30.41	29.65	29.87
445	NYSE	PIPR	Thu, Oct 6, 2005	29.50	30.35	29.42	29.92
444	NYSE	PIPR	Wed, Oct 5, 2005	30.39	30.39	29.31	29.50
443	NYSE	PIPR	Tue, Oct 4, 2005	30.25	31.05	29.88	30.39
442	NYSE	PIPR	Mon, Oct 3, 2005	29.95	30.35	29.79	30.06
441	NYSE	PIPR	Fri, Sep 30, 2005	30.05	30.36	29.67	29.86
440	NYSE	PIPR	Thu, Sep 29, 2005	29.18	30.30	29.01	29.95
439	NYSE	PIPR	Wed, Sep 28, 2005	29.26	29.71	29.00	29.23
438	NYSE	PIPR	Tue, Sep 27, 2005	29.23	29.62	28.95	29.22
437	NYSE	PIPR	Mon, Sep 26, 2005	29.62	29.80	29.14	29.23
436	NYSE	PIPR	Fri, Sep 23, 2005	29.00	29.75	28.95	29.41
435	NYSE	PIPR	Thu, Sep 22, 2005	29.15	29.30	28.41	29.00
434	NYSE	PIPR	Wed, Sep 21, 2005	30.15	30.17	29.19	29.19
433	NYSE	PIPR	Tue, Sep 20, 2005	30.51	30.75	30.26	30.47
432	NYSE	PIPR	Mon, Sep 19, 2005	30.85	30.97	30.20	30.29
431	NYSE	PIPR	Fri, Sep 16, 2005	30.82	31.23	30.82	30.85
430	NYSE	PIPR	Thu, Sep 15, 2005	30.75	30.81	30.30	30.59
429	NYSE	PIPR	Wed, Sep 14, 2005	31.61	31.81	30.65	30.70
428	NYSE	PIPR	Tue, Sep 13, 2005	31.10	31.79	31.10	31.41
427	NYSE	PIPR	Mon, Sep 12, 2005	31.00	31.45	30.71	31.10
426	NYSE	PIPR	Fri, Sep 9, 2005	30.95	31.33	30.69	31.00
425	NYSE	PIPR	Thu, Sep 8, 2005	31.00	31.06	30.66	30.95
424	NYSE	PIPR	Wed, Sep 7, 2005	30.95	31.60	30.81	31.00
423	NYSE	PIPR	Tue, Sep 6, 2005	30.71	31.54	30.65	31.00
422	NYSE	PIPR	Fri, Sep 2, 2005	30.95	31.11	30.36	30.57
421	NYSE	PIPR	Thu, Sep 1, 2005	30.40	31.35	30.30	30.84
420	NYSE	PIPR	Wed, Aug 31, 2005	30.39	30.75	30.12	30.49
419	NYSE	PIPR	Tue, Aug 30, 2005	30.65	30.90	30.17	30.31
418	NYSE	PIPR	Mon, Aug 29, 2005	30.59	30.91	30.00	30.75
417	NYSE	PIPR	Fri, Aug 26, 2005	31.12	31.19	30.42	30.58
416	NYSE	PIPR	Thu, Aug 25, 2005	31.05	31.44	30.95	31.07
415	NYSE	PIPR	Wed, Aug 24, 2005	31.40	31.70	30.82	30.90
414	NYSE	PIPR	Tue, Aug 23, 2005	31.75	31.79	31.02	31.30
413	NYSE	PIPR	Mon, Aug 22, 2005	31.50	32.02	31.40	31.75
412	NYSE	PIPR	Fri, Aug 19, 2005	31.54	31.60	31.26	31.39
411	NYSE	PIPR	Thu, Aug 18, 2005	31.70	31.83	31.41	31.54
410	NYSE	PIPR	Wed, Aug 17, 2005	32.27	32.28	31.66	31.70
409	NYSE	PIPR	Tue, Aug 16, 2005	32.75	32.75	32.25	32.29
408	NYSE	PIPR	Mon, Aug 15, 2005	32.70	32.97	32.35	32.67
407	NYSE	PIPR	Fri, Aug 12, 2005	32.87	32.91	32.39	32.65
406	NYSE	PIPR	Thu, Aug 11, 2005	32.86	33.15	32.60	32.97
405	NYSE	PIPR	Wed, Aug 10, 2005	33.45	34.10	32.56	32.96
404	NYSE	PIPR	Tue, Aug 9, 2005	32.84	33.75	32.84	33.30
403	NYSE	PIPR	Mon, Aug 8, 2005	33.61	33.63	32.24	33.09
402	NYSE	PIPR	Fri, Aug 5, 2005	33.89	33.95	33.15	33.61
401	NYSE	PIPR	Thu, Aug 4, 2005	35.00	35.00	33.51	33.89
400	NYSE	PIPR	Wed, Aug 3, 2005	34.91	35.22	34.57	35.00
399	NYSE	PIPR	Tue, Aug 2, 2005	34.25	34.95	34.25	34.91
398	NYSE	PIPR	Mon, Aug 1, 2005	34.50	34.66	34.00	34.24
397	NYSE	PIPR	Fri, Jul 29, 2005	33.99	34.53	33.98	34.41
396	NYSE	PIPR	Thu, Jul 28, 2005	33.47	34.10	33.39	34.10
395	NYSE	PIPR	Wed, Jul 27, 2005	33.46	33.49	32.85	33.40
394	NYSE	PIPR	Tue, Jul 26, 2005	32.58	33.59	32.47	33.51
393	NYSE	PIPR	Mon, Jul 25, 2005	32.74	33.27	32.50	32.60
392	NYSE	PIPR	Fri, Jul 22, 2005	32.73	33.00	32.33	32.74
391	NYSE	PIPR	Thu, Jul 21, 2005	32.85	32.98	32.43	32.75
390	NYSE	PIPR	Wed, Jul 20, 2005	33.35	33.85	32.65	33.01
389	NYSE	PIPR	Tue, Jul 19, 2005	32.40	33.01	32.15	32.65
388	NYSE	PIPR	Mon, Jul 18, 2005	32.51	32.75	32.20	32.21
387	NYSE	PIPR	Fri, Jul 15, 2005	32.20	32.60	32.19	32.52
386	NYSE	PIPR	Thu, Jul 14, 2005	32.53	32.56	32.18	32.22
385	NYSE	PIPR	Wed, Jul 13, 2005	32.41	32.41	32.07	32.28
384	NYSE	PIPR	Tue, Jul 12, 2005	32.50	32.96	31.91	32.50
383	NYSE	PIPR	Mon, Jul 11, 2005	31.52	33.07	31.52	32.50
382	NYSE	PIPR	Fri, Jul 8, 2005	30.86	31.60	30.86	31.55
381	NYSE	PIPR	Thu, Jul 7, 2005	30.02	30.98	30.00	30.85
380	NYSE	PIPR	Wed, Jul 6, 2005	30.05	30.28	29.95	30.10
379	NYSE	PIPR	Tue, Jul 5, 2005	29.94	30.33	29.66	30.16
378	NYSE	PIPR	Fri, Jul 1, 2005	30.40	30.50	29.73	30.00
377	NYSE	PIPR	Thu, Jun 30, 2005	31.55	31.61	30.31	30.43
376	NYSE	PIPR	Wed, Jun 29, 2005	31.55	31.55	31.25	31.42
375	NYSE	PIPR	Tue, Jun 28, 2005	30.93	31.79	30.93	31.55
374	NYSE	PIPR	Mon, Jun 27, 2005	31.00	31.00	30.50	30.83
373	NYSE	PIPR	Fri, Jun 24, 2005	30.50	31.00	30.35	30.90
372	NYSE	PIPR	Thu, Jun 23, 2005	30.52	30.77	30.31	30.50
371	NYSE	PIPR	Wed, Jun 22, 2005	31.02	31.40	30.65	30.75
370	NYSE	PIPR	Tue, Jun 21, 2005	30.35	31.11	30.35	30.94
369	NYSE	PIPR	Mon, Jun 20, 2005	30.19	30.30	29.95	30.25
368	NYSE	PIPR	Fri, Jun 17, 2005	30.35	30.58	30.01	30.18
367	NYSE	PIPR	Thu, Jun 16, 2005	29.75	30.22	29.75	30.10
366	NYSE	PIPR	Wed, Jun 15, 2005	29.20	30.00	29.13	29.70
365	NYSE	PIPR	Tue, Jun 14, 2005	29.05	29.39	29.02	29.15
364	NYSE	PIPR	Mon, Jun 13, 2005	29.03	29.19	28.85	29.00
363	NYSE	PIPR	Fri, Jun 10, 2005	28.78	29.07	28.76	28.98
362	NYSE	PIPR	Thu, Jun 9, 2005	28.74	28.99	28.62	28.75
361	NYSE	PIPR	Wed, Jun 8, 2005	28.73	28.99	28.61	28.74
360	NYSE	PIPR	Tue, Jun 7, 2005	28.98	29.25	28.60	28.60
359	NYSE	PIPR	Mon, Jun 6, 2005	29.10	29.28	28.88	29.01
358	NYSE	PIPR	Fri, Jun 3, 2005	28.78	29.24	28.74	28.95
357	NYSE	PIPR	Thu, Jun 2, 2005	28.56	28.74	28.28	28.60
356	NYSE	PIPR	Wed, Jun 1, 2005	28.25	29.26	28.25	28.55
355	NYSE	PIPR	Tue, May 31, 2005	28.31	28.45	28.19	28.27
354	NYSE	PIPR	Fri, May 27, 2005	28.37	28.45	28.07	28.30
353	NYSE	PIPR	Thu, May 26, 2005	28.20	28.63	28.18	28.35
352	NYSE	PIPR	Wed, May 25, 2005	27.80	27.95	27.50	27.84
351	NYSE	PIPR	Tue, May 24, 2005	28.20	28.49	27.90	27.93
350	NYSE	PIPR	Mon, May 23, 2005	27.98	28.42	27.98	28.20
349	NYSE	PIPR	Fri, May 20, 2005	27.95	28.22	27.60	28.00
348	NYSE	PIPR	Thu, May 19, 2005	27.66	28.13	27.60	27.99
347	NYSE	PIPR	Wed, May 18, 2005	26.65	27.66	26.65	27.66
346	NYSE	PIPR	Tue, May 17, 2005	26.79	26.80	26.24	26.40
345	NYSE	PIPR	Mon, May 16, 2005	26.55	27.15	26.55	26.79
344	NYSE	PIPR	Fri, May 13, 2005	26.80	26.97	26.44	26.58
343	NYSE	PIPR	Thu, May 12, 2005	27.25	27.31	26.62	26.82
342	NYSE	PIPR	Wed, May 11, 2005	27.06	27.50	26.48	27.33
341	NYSE	PIPR	Tue, May 10, 2005	27.70	27.70	27.01	27.06
340	NYSE	PIPR	Mon, May 9, 2005	27.25	28.03	27.16	27.79
339	NYSE	PIPR	Fri, May 6, 2005	27.30	27.60	27.16	27.30
338	NYSE	PIPR	Thu, May 5, 2005	26.90	27.88	26.80	27.20
337	NYSE	PIPR	Wed, May 4, 2005	26.75	27.15	26.40	26.90
336	NYSE	PIPR	Tue, May 3, 2005	27.34	27.50	26.90	27.06
335	NYSE	PIPR	Mon, May 2, 2005	27.70	27.76	27.39	27.59
334	NYSE	PIPR	Fri, Apr 29, 2005	27.68	27.78	27.46	27.65
333	NYSE	PIPR	Thu, Apr 28, 2005	28.00	28.22	27.34	27.69
332	NYSE	PIPR	Wed, Apr 27, 2005	27.67	28.09	27.34	28.01
331	NYSE	PIPR	Tue, Apr 26, 2005	27.95	27.95	27.30	27.50
330	NYSE	PIPR	Mon, Apr 25, 2005	28.10	28.45	27.60	27.97
329	NYSE	PIPR	Fri, Apr 22, 2005	27.85	28.00	27.40	27.75
328	NYSE	PIPR	Thu, Apr 21, 2005	26.95	28.12	26.10	27.76
327	NYSE	PIPR	Wed, Apr 20, 2005	30.00	32.00	26.75	26.90
326	NYSE	PIPR	Tue, Apr 19, 2005	35.85	36.35	35.70	35.89
325	NYSE	PIPR	Mon, Apr 18, 2005	35.25	36.15	35.25	35.85
324	NYSE	PIPR	Fri, Apr 15, 2005	35.65	35.93	35.12	35.35
323	NYSE	PIPR	Thu, Apr 14, 2005	37.05	37.30	35.75	35.75
322	NYSE	PIPR	Wed, Apr 13, 2005	37.10	37.40	36.66	37.05
321	NYSE	PIPR	Tue, Apr 12, 2005	37.00	37.07	36.42	37.00
320	NYSE	PIPR	Mon, Apr 11, 2005	37.53	37.70	36.83	37.01
319	NYSE	PIPR	Fri, Apr 8, 2005	37.70	37.75	37.35	37.53
318	NYSE	PIPR	Thu, Apr 7, 2005	37.46	37.82	37.36	37.67
317	NYSE	PIPR	Wed, Apr 6, 2005	37.53	37.75	37.38	37.46
316	NYSE	PIPR	Tue, Apr 5, 2005	38.00	38.00	37.26	37.38
315	NYSE	PIPR	Mon, Apr 4, 2005	36.50	37.55	36.50	37.15
314	NYSE	PIPR	Fri, Apr 1, 2005	37.00	37.06	36.21	36.55
313	NYSE	PIPR	Thu, Mar 31, 2005	37.20	37.21	36.11	36.59
312	NYSE	PIPR	Wed, Mar 30, 2005	37.20	37.68	37.20	37.52
311	NYSE	PIPR	Tue, Mar 29, 2005	37.57	37.90	36.77	37.05
310	NYSE	PIPR	Mon, Mar 28, 2005	38.30	38.44	37.62	37.72
309	NYSE	PIPR	Thu, Mar 24, 2005	38.17	38.57	37.97	38.24
308	NYSE	PIPR	Wed, Mar 23, 2005	39.10	39.10	38.11	38.23
307	NYSE	PIPR	Tue, Mar 22, 2005	39.50	39.95	38.81	39.00
306	NYSE	PIPR	Mon, Mar 21, 2005	39.85	39.98	39.23	39.50
305	NYSE	PIPR	Fri, Mar 18, 2005	40.16	40.16	39.60	39.97
304	NYSE	PIPR	Thu, Mar 17, 2005	40.28	40.58	40.00	40.15
303	NYSE	PIPR	Wed, Mar 16, 2005	40.75	40.75	40.01	40.28
302	NYSE	PIPR	Tue, Mar 15, 2005	41.40	41.53	40.56	40.85
301	NYSE	PIPR	Mon, Mar 14, 2005	40.55	41.35	40.55	41.03
300	NYSE	PIPR	Fri, Mar 11, 2005	41.81	41.81	40.28	40.45
299	NYSE	PIPR	Thu, Mar 10, 2005	41.28	41.86	41.01	41.86
298	NYSE	PIPR	Wed, Mar 9, 2005	41.18	41.38	40.90	41.19
297	NYSE	PIPR	Tue, Mar 8, 2005	41.01	41.58	40.71	41.30
296	NYSE	PIPR	Mon, Mar 7, 2005	40.99	41.60	40.81	41.16
295	NYSE	PIPR	Fri, Mar 4, 2005	40.36	41.62	40.36	40.98
294	NYSE	PIPR	Thu, Mar 3, 2005	40.55	40.63	39.65	40.21
293	NYSE	PIPR	Wed, Mar 2, 2005	40.40	40.89	39.90	40.35
292	NYSE	PIPR	Tue, Mar 1, 2005	39.15	40.48	39.15	40.48
291	NYSE	PIPR	Mon, Feb 28, 2005	39.10	39.68	38.95	39.55
290	NYSE	PIPR	Fri, Feb 25, 2005	38.83	39.28	38.60	39.00
289	NYSE	PIPR	Thu, Feb 24, 2005	39.20	39.21	38.36	38.74
288	NYSE	PIPR	Wed, Feb 23, 2005	39.75	40.10	38.76	39.20
287	NYSE	PIPR	Tue, Feb 22, 2005	40.20	40.20	39.62	39.62
286	NYSE	PIPR	Fri, Feb 18, 2005	40.54	40.84	39.95	40.23
285	NYSE	PIPR	Thu, Feb 17, 2005	40.60	41.00	40.28	40.30
284	NYSE	PIPR	Wed, Feb 16, 2005	40.55	40.92	40.31	40.69
283	NYSE	PIPR	Tue, Feb 15, 2005	41.65	41.93	40.98	41.18
282	NYSE	PIPR	Mon, Feb 14, 2005	41.75	41.85	41.50	41.81
281	NYSE	PIPR	Fri, Feb 11, 2005	40.88	41.97	40.75	41.78
280	NYSE	PIPR	Thu, Feb 10, 2005	41.42	41.42	40.84	41.18
279	NYSE	PIPR	Wed, Feb 9, 2005	40.95	41.50	40.85	41.25
278	NYSE	PIPR	Tue, Feb 8, 2005	39.95	41.20	39.95	41.15
277	NYSE	PIPR	Mon, Feb 7, 2005	39.50	40.15	39.41	39.81
276	NYSE	PIPR	Fri, Feb 4, 2005	39.00	39.68	39.00	39.65
275	NYSE	PIPR	Thu, Feb 3, 2005	39.60	39.63	39.12	39.50
274	NYSE	PIPR	Wed, Feb 2, 2005	39.12	40.09	39.03	40.00
273	NYSE	PIPR	Tue, Feb 1, 2005	40.05	40.06	38.75	39.02
272	NYSE	PIPR	Mon, Jan 31, 2005	40.00	40.50	39.50	39.58
271	NYSE	PIPR	Fri, Jan 28, 2005	40.20	40.20	39.44	40.00
270	NYSE	PIPR	Thu, Jan 27, 2005	40.00	40.22	39.07	40.20
269	NYSE	PIPR	Wed, Jan 26, 2005	41.00	41.30	39.80	40.10
268	NYSE	PIPR	Tue, Jan 25, 2005	43.03	43.39	42.15	42.88
267	NYSE	PIPR	Mon, Jan 24, 2005	43.95	44.20	42.83	42.83
266	NYSE	PIPR	Fri, Jan 21, 2005	44.75	44.75	43.41	43.82
265	NYSE	PIPR	Thu, Jan 20, 2005	45.32	45.32	44.56	44.66
264	NYSE	PIPR	Wed, Jan 19, 2005	47.03	47.03	45.08	45.42
263	NYSE	PIPR	Tue, Jan 18, 2005	45.75	47.35	45.62	47.18
262	NYSE	PIPR	Fri, Jan 14, 2005	45.65	46.21	45.54	46.15
261	NYSE	PIPR	Thu, Jan 13, 2005	47.00	47.05	45.53	45.53
260	NYSE	PIPR	Wed, Jan 12, 2005	46.45	46.90	46.19	46.74
259	NYSE	PIPR	Tue, Jan 11, 2005	47.10	47.10	46.17	46.53
258	NYSE	PIPR	Mon, Jan 10, 2005	46.50	47.57	46.40	46.84
257	NYSE	PIPR	Fri, Jan 7, 2005	46.70	46.90	45.87	46.43
256	NYSE	PIPR	Thu, Jan 6, 2005	46.12	46.53	45.74	46.27
255	NYSE	PIPR	Wed, Jan 5, 2005	47.00	47.00	45.72	46.10
254	NYSE	PIPR	Tue, Jan 4, 2005	47.30	48.05	46.86	47.08
253	NYSE	PIPR	Mon, Jan 3, 2005	48.05	48.55	47.03	47.12
252	NYSE	PIPR	Fri, Dec 31, 2004	48.25	48.50	47.95	47.95
251	NYSE	PIPR	Thu, Dec 30, 2004	48.57	48.73	48.29	48.36
250	NYSE	PIPR	Wed, Dec 29, 2004	49.20	49.30	48.41	48.77
249	NYSE	PIPR	Tue, Dec 28, 2004	48.50	49.21	48.50	49.00
248	NYSE	PIPR	Mon, Dec 27, 2004	49.50	49.57	48.43	48.60
247	NYSE	PIPR	Thu, Dec 23, 2004	49.60	49.90	49.25	49.37
246	NYSE	PIPR	Wed, Dec 22, 2004	47.60	49.35	47.54	49.26
245	NYSE	PIPR	Tue, Dec 21, 2004	47.15	47.67	46.97	47.30
244	NYSE	PIPR	Mon, Dec 20, 2004	47.65	47.85	46.84	47.00
243	NYSE	PIPR	Fri, Dec 17, 2004	47.21	47.46	46.85	47.05
242	NYSE	PIPR	Thu, Dec 16, 2004	47.00	47.80	47.00	47.46
241	NYSE	PIPR	Wed, Dec 15, 2004	47.65	48.21	47.42	47.85
240	NYSE	PIPR	Tue, Dec 14, 2004	47.45	48.15	47.23	47.70
239	NYSE	PIPR	Mon, Dec 13, 2004	47.35	47.70	47.03	47.44
238	NYSE	PIPR	Fri, Dec 10, 2004	46.65	47.00	46.44	46.85
237	NYSE	PIPR	Thu, Dec 9, 2004	46.80	46.98	46.28	46.75
236	NYSE	PIPR	Wed, Dec 8, 2004	45.34	46.84	45.34	46.80
235	NYSE	PIPR	Tue, Dec 7, 2004	46.60	47.00	45.27	45.37
234	NYSE	PIPR	Mon, Dec 6, 2004	46.90	46.98	46.20	46.50
233	NYSE	PIPR	Fri, Dec 3, 2004	47.00	47.04	46.74	47.00
232	NYSE	PIPR	Thu, Dec 2, 2004	46.90	47.20	46.51	47.00
231	NYSE	PIPR	Wed, Dec 1, 2004	46.01	47.09	45.80	47.00
230	NYSE	PIPR	Tue, Nov 30, 2004	46.48	46.50	45.80	46.01
229	NYSE	PIPR	Mon, Nov 29, 2004	45.70	46.65	45.36	46.41
228	NYSE	PIPR	Fri, Nov 26, 2004	45.55	45.66	45.12	45.57
227	NYSE	PIPR	Wed, Nov 24, 2004	45.05	45.23	44.66	45.12
226	NYSE	PIPR	Tue, Nov 23, 2004	44.50	45.09	44.18	44.68
225	NYSE	PIPR	Mon, Nov 22, 2004	44.65	44.83	43.35	43.90
224	NYSE	PIPR	Fri, Nov 19, 2004	46.15	46.15	44.78	44.80
223	NYSE	PIPR	Thu, Nov 18, 2004	46.30	46.50	46.13	46.25
222	NYSE	PIPR	Wed, Nov 17, 2004	45.98	46.75	45.98	46.29
221	NYSE	PIPR	Tue, Nov 16, 2004	48.70	48.71	45.72	45.73
220	NYSE	PIPR	Mon, Nov 15, 2004	48.99	49.42	48.83	49.05
219	NYSE	PIPR	Fri, Nov 12, 2004	46.51	48.95	46.50	48.95
218	NYSE	PIPR	Thu, Nov 11, 2004	46.62	46.72	46.15	46.51
217	NYSE	PIPR	Wed, Nov 10, 2004	46.50	46.71	46.21	46.50
216	NYSE	PIPR	Tue, Nov 9, 2004	45.50	46.58	45.35	46.40
215	NYSE	PIPR	Mon, Nov 8, 2004	45.79	45.79	44.80	45.49
214	NYSE	PIPR	Fri, Nov 5, 2004	44.76	45.78	44.40	45.78
213	NYSE	PIPR	Thu, Nov 4, 2004	44.15	44.51	43.80	44.51
212	NYSE	PIPR	Wed, Nov 3, 2004	44.25	44.46	43.80	44.30
211	NYSE	PIPR	Tue, Nov 2, 2004	43.96	44.25	43.10	43.41
210	NYSE	PIPR	Mon, Nov 1, 2004	43.80	44.13	43.40	44.06
209	NYSE	PIPR	Fri, Oct 29, 2004	44.00	44.25	43.42	43.73
208	NYSE	PIPR	Thu, Oct 28, 2004	44.15	44.48	43.62	44.20
207	NYSE	PIPR	Wed, Oct 27, 2004	43.05	44.01	42.84	44.01
206	NYSE	PIPR	Tue, Oct 26, 2004	43.00	43.35	42.88	42.90
205	NYSE	PIPR	Mon, Oct 25, 2004	42.55	43.19	42.35	43.06
204	NYSE	PIPR	Fri, Oct 22, 2004	43.00	43.65	42.31	42.67
203	NYSE	PIPR	Thu, Oct 21, 2004	42.20	43.09	41.70	43.09
202	NYSE	PIPR	Wed, Oct 20, 2004	38.00	42.25	38.00	41.88
201	NYSE	PIPR	Tue, Oct 19, 2004	38.34	39.25	37.71	37.90
200	NYSE	PIPR	Mon, Oct 18, 2004	37.65	38.74	37.15	38.14
199	NYSE	PIPR	Fri, Oct 15, 2004	37.65	38.79	37.58	37.76
198	NYSE	PIPR	Thu, Oct 14, 2004	38.55	38.60	37.60	37.65
197	NYSE	PIPR	Wed, Oct 13, 2004	39.20	39.45	38.69	38.69
196	NYSE	PIPR	Tue, Oct 12, 2004	38.80	39.20	38.70	39.00
195	NYSE	PIPR	Mon, Oct 11, 2004	38.80	39.41	38.70	39.30
194	NYSE	PIPR	Fri, Oct 8, 2004	40.40	40.40	38.60	38.71
193	NYSE	PIPR	Thu, Oct 7, 2004	40.78	40.88	40.10	40.45
192	NYSE	PIPR	Wed, Oct 6, 2004	39.90	41.15	39.81	40.86
191	NYSE	PIPR	Tue, Oct 5, 2004	40.30	40.32	39.73	39.80
190	NYSE	PIPR	Mon, Oct 4, 2004	40.15	40.50	39.95	40.19
189	NYSE	PIPR	Fri, Oct 1, 2004	39.75	40.18	39.75	40.15
188	NYSE	PIPR	Thu, Sep 30, 2004	40.05	40.28	39.52	39.59
187	NYSE	PIPR	Wed, Sep 29, 2004	39.83	40.40	39.83	40.00
186	NYSE	PIPR	Tue, Sep 28, 2004	39.85	40.38	39.72	39.78
185	NYSE	PIPR	Mon, Sep 27, 2004	40.50	40.50	39.72	39.75
184	NYSE	PIPR	Fri, Sep 24, 2004	41.00	41.26	40.63	40.80
183	NYSE	PIPR	Thu, Sep 23, 2004	40.71	41.96	40.26	41.09
182	NYSE	PIPR	Wed, Sep 22, 2004	41.98	41.98	40.82	40.91
181	NYSE	PIPR	Tue, Sep 21, 2004	40.25	42.38	40.25	42.26
180	NYSE	PIPR	Mon, Sep 20, 2004	41.88	41.88	40.01	40.16
179	NYSE	PIPR	Fri, Sep 17, 2004	42.24	42.30	41.85	41.87
178	NYSE	PIPR	Thu, Sep 16, 2004	42.02	42.49	41.94	42.09
177	NYSE	PIPR	Wed, Sep 15, 2004	42.23	42.37	41.50	41.97
176	NYSE	PIPR	Tue, Sep 14, 2004	42.65	42.65	42.02	42.24
175	NYSE	PIPR	Mon, Sep 13, 2004	42.15	42.58	42.13	42.50
174	NYSE	PIPR	Fri, Sep 10, 2004	42.20	42.40	41.90	42.28
173	NYSE	PIPR	Thu, Sep 9, 2004	42.25	42.43	41.83	42.14
172	NYSE	PIPR	Wed, Sep 8, 2004	42.75	42.99	42.17	42.17
171	NYSE	PIPR	Tue, Sep 7, 2004	42.99	43.10	42.60	42.80
170	NYSE	PIPR	Fri, Sep 3, 2004	43.01	43.24	42.54	42.75
169	NYSE	PIPR	Thu, Sep 2, 2004	42.21	43.15	41.87	43.00
168	NYSE	PIPR	Wed, Sep 1, 2004	43.17	43.99	42.34	42.46
167	NYSE	PIPR	Tue, Aug 31, 2004	42.99	43.24	42.77	43.10
166	NYSE	PIPR	Mon, Aug 30, 2004	44.20	44.20	42.81	42.99
165	NYSE	PIPR	Fri, Aug 27, 2004	44.54	44.59	43.80	44.35
164	NYSE	PIPR	Thu, Aug 26, 2004	44.00	44.61	43.90	44.54
163	NYSE	PIPR	Wed, Aug 25, 2004	43.50	43.86	42.90	43.85
162	NYSE	PIPR	Tue, Aug 24, 2004	44.35	44.59	43.28	43.28
161	NYSE	PIPR	Mon, Aug 23, 2004	44.60	44.88	44.15	44.25
160	NYSE	PIPR	Fri, Aug 20, 2004	44.29	44.74	44.00	44.70
159	NYSE	PIPR	Thu, Aug 19, 2004	44.11	44.38	43.83	44.25
158	NYSE	PIPR	Wed, Aug 18, 2004	42.28	44.12	41.73	44.10
157	NYSE	PIPR	Tue, Aug 17, 2004	42.10	42.71	41.98	42.42
156	NYSE	PIPR	Mon, Aug 16, 2004	41.36	41.91	41.36	41.88
155	NYSE	PIPR	Fri, Aug 13, 2004	40.77	41.97	40.52	41.24
154	NYSE	PIPR	Thu, Aug 12, 2004	41.55	41.84	40.67	40.70
153	NYSE	PIPR	Wed, Aug 11, 2004	43.00	43.00	41.06	41.60
152	NYSE	PIPR	Tue, Aug 10, 2004	40.60	43.43	40.60	43.43
151	NYSE	PIPR	Mon, Aug 9, 2004	39.85	41.00	39.81	40.94
150	NYSE	PIPR	Fri, Aug 6, 2004	39.73	40.19	39.10	39.60
149	NYSE	PIPR	Thu, Aug 5, 2004	40.06	40.70	39.80	39.91
148	NYSE	PIPR	Wed, Aug 4, 2004	40.25	40.50	39.50	40.13
147	NYSE	PIPR	Tue, Aug 3, 2004	41.17	41.40	40.21	40.35
146	NYSE	PIPR	Mon, Aug 2, 2004	40.65	41.17	39.81	41.17
145	NYSE	PIPR	Fri, Jul 30, 2004	40.40	40.90	39.85	40.75
144	NYSE	PIPR	Thu, Jul 29, 2004	40.80	41.05	40.00	40.28
143	NYSE	PIPR	Wed, Jul 28, 2004	40.60	41.15	39.92	40.86
142	NYSE	PIPR	Tue, Jul 27, 2004	39.46	40.55	39.46	40.35
141	NYSE	PIPR	Mon, Jul 26, 2004	39.20	39.60	39.07	39.45
140	NYSE	PIPR	Fri, Jul 23, 2004	39.85	39.85	38.70	39.20
139	NYSE	PIPR	Thu, Jul 22, 2004	42.01	42.01	39.41	40.00
138	NYSE	PIPR	Wed, Jul 21, 2004	43.41	44.50	42.19	42.19
137	NYSE	PIPR	Tue, Jul 20, 2004	40.80	43.60	40.80	43.40
136	NYSE	PIPR	Mon, Jul 19, 2004	40.75	41.80	40.53	40.82
135	NYSE	PIPR	Fri, Jul 16, 2004	41.40	41.58	40.87	40.90
134	NYSE	PIPR	Thu, Jul 15, 2004	41.65	41.78	41.15	41.34
133	NYSE	PIPR	Wed, Jul 14, 2004	42.20	42.35	41.70	41.76
132	NYSE	PIPR	Tue, Jul 13, 2004	43.25	43.30	42.10	42.30
131	NYSE	PIPR	Mon, Jul 12, 2004	41.67	43.25	41.30	43.25
130	NYSE	PIPR	Fri, Jul 9, 2004	41.30	41.79	41.25	41.54
129	NYSE	PIPR	Thu, Jul 8, 2004	42.25	42.25	41.12	41.30
128	NYSE	PIPR	Wed, Jul 7, 2004	42.25	43.00	41.63	42.31
127	NYSE	PIPR	Tue, Jul 6, 2004	44.06	44.06	42.17	42.42
126	NYSE	PIPR	Fri, Jul 2, 2004	44.35	44.35	43.50	44.06
125	NYSE	PIPR	Thu, Jul 1, 2004	45.10	45.25	44.11	44.35
124	NYSE	PIPR	Wed, Jun 30, 2004	46.08	46.12	45.22	45.23
123	NYSE	PIPR	Tue, Jun 29, 2004	46.35	46.64	46.05	46.07
122	NYSE	PIPR	Mon, Jun 28, 2004	45.90	46.56	45.06	46.50
121	NYSE	PIPR	Fri, Jun 25, 2004	46.64	46.90	45.55	46.30
120	NYSE	PIPR	Thu, Jun 24, 2004	46.96	46.96	45.39	46.63
119	NYSE	PIPR	Wed, Jun 23, 2004	46.60	47.23	46.49	47.09
118	NYSE	PIPR	Tue, Jun 22, 2004	45.25	47.00	45.25	46.74
117	NYSE	PIPR	Mon, Jun 21, 2004	45.41	45.75	44.43	45.30
116	NYSE	PIPR	Fri, Jun 18, 2004	45.93	46.36	45.40	45.41
115	NYSE	PIPR	Thu, Jun 17, 2004	46.90	46.90	45.93	45.95
114	NYSE	PIPR	Wed, Jun 16, 2004	47.10	47.27	46.75	47.15
113	NYSE	PIPR	Tue, Jun 15, 2004	46.80	47.37	46.40	46.75
112	NYSE	PIPR	Mon, Jun 14, 2004	46.86	46.92	46.36	46.65
111	NYSE	PIPR	Thu, Jun 10, 2004	48.24	48.24	46.85	46.95
110	NYSE	PIPR	Wed, Jun 9, 2004	48.05	48.05	46.73	47.99
109	NYSE	PIPR	Tue, Jun 8, 2004	47.85	48.22	47.70	48.11
108	NYSE	PIPR	Mon, Jun 7, 2004	46.70	47.90	46.70	47.70
107	NYSE	PIPR	Fri, Jun 4, 2004	46.35	47.45	46.35	46.50
106	NYSE	PIPR	Thu, Jun 3, 2004	48.05	48.05	46.36	46.58
105	NYSE	PIPR	Wed, Jun 2, 2004	48.22	48.24	47.51	48.04
104	NYSE	PIPR	Tue, Jun 1, 2004	48.50	48.66	47.49	48.17
103	NYSE	PIPR	Fri, May 28, 2004	49.28	49.33	48.22	48.40
102	NYSE	PIPR	Thu, May 27, 2004	48.90	49.48	48.85	49.38
101	NYSE	PIPR	Wed, May 26, 2004	48.48	49.70	48.48	49.55
100	NYSE	PIPR	Tue, May 25, 2004	47.03	48.60	47.00	48.43
99	NYSE	PIPR	Mon, May 24, 2004	48.35	49.12	47.02	47.02
98	NYSE	PIPR	Fri, May 21, 2004	47.75	48.45	47.58	48.24
97	NYSE	PIPR	Thu, May 20, 2004	47.77	48.05	47.40	47.95
96	NYSE	PIPR	Wed, May 19, 2004	47.15	48.50	47.15	47.62
95	NYSE	PIPR	Tue, May 18, 2004	46.91	47.08	45.82	47.01
94	NYSE	PIPR	Mon, May 17, 2004	47.90	48.17	46.66	46.84
93	NYSE	PIPR	Fri, May 14, 2004	48.00	48.28	47.80	48.28
92	NYSE	PIPR	Thu, May 13, 2004	48.28	48.70	48.01	48.10
91	NYSE	PIPR	Wed, May 12, 2004	48.80	49.00	48.00	48.38
90	NYSE	PIPR	Tue, May 11, 2004	48.15	49.27	48.05	48.84
89	NYSE	PIPR	Mon, May 10, 2004	47.54	48.49	46.50	47.95
88	NYSE	PIPR	Fri, May 7, 2004	48.25	48.70	47.60	47.64
87	NYSE	PIPR	Thu, May 6, 2004	48.90	48.90	48.15	48.36
86	NYSE	PIPR	Wed, May 5, 2004	48.05	49.49	48.05	48.90
85	NYSE	PIPR	Tue, May 4, 2004	48.00	48.40	47.02	47.90
84	NYSE	PIPR	Mon, May 3, 2004	48.42	49.35	47.94	48.10
83	NYSE	PIPR	Fri, Apr 30, 2004	48.70	49.09	47.91	48.42
82	NYSE	PIPR	Thu, Apr 29, 2004	49.81	50.40	48.55	48.76
81	NYSE	PIPR	Wed, Apr 28, 2004	52.00	52.00	49.79	49.80
80	NYSE	PIPR	Tue, Apr 27, 2004	52.00	52.59	52.00	52.00
79	NYSE	PIPR	Mon, Apr 26, 2004	52.60	53.50	51.85	52.25
78	NYSE	PIPR	Fri, Apr 23, 2004	52.35	53.19	51.25	52.55
77	NYSE	PIPR	Thu, Apr 22, 2004	49.60	52.75	49.60	51.95
76	NYSE	PIPR	Wed, Apr 21, 2004	50.00	50.00	48.65	49.70
75	NYSE	PIPR	Tue, Apr 20, 2004	51.84	52.70	51.70	51.75
74	NYSE	PIPR	Mon, Apr 19, 2004	52.45	52.75	51.45	51.84
73	NYSE	PIPR	Fri, Apr 16, 2004	52.50	52.80	52.13	52.55
72	NYSE	PIPR	Thu, Apr 15, 2004	54.16	54.16	51.11	52.50
71	NYSE	PIPR	Wed, Apr 14, 2004	54.40	54.84	54.03	54.26
70	NYSE	PIPR	Tue, Apr 13, 2004	55.45	55.65	54.15	54.33
69	NYSE	PIPR	Mon, Apr 12, 2004	55.35	55.70	55.26	55.48
68	NYSE	PIPR	Thu, Apr 8, 2004	56.00	56.00	54.76	54.93
67	NYSE	PIPR	Wed, Apr 7, 2004	55.35	56.24	55.20	55.55
66	NYSE	PIPR	Tue, Apr 6, 2004	54.65	55.68	54.65	55.33
65	NYSE	PIPR	Mon, Apr 5, 2004	54.50	55.08	54.20	54.97
64	NYSE	PIPR	Fri, Apr 2, 2004	54.35	54.74	53.67	54.25
63	NYSE	PIPR	Thu, Apr 1, 2004	54.00	54.30	53.66	54.00
62	NYSE	PIPR	Wed, Mar 31, 2004	54.20	54.50	53.75	54.15
61	NYSE	PIPR	Tue, Mar 30, 2004	55.68	55.68	54.20	54.35
60	NYSE	PIPR	Mon, Mar 29, 2004	54.35	55.95	54.35	55.88
59	NYSE	PIPR	Fri, Mar 26, 2004	53.73	54.62	53.60	54.50
58	NYSE	PIPR	Thu, Mar 25, 2004	51.50	53.40	51.18	53.23
57	NYSE	PIPR	Wed, Mar 24, 2004	51.28	51.30	50.75	50.76
56	NYSE	PIPR	Tue, Mar 23, 2004	51.95	52.35	51.20	51.38
55	NYSE	PIPR	Mon, Mar 22, 2004	52.12	52.17	51.00	51.70
54	NYSE	PIPR	Fri, Mar 19, 2004	53.20	53.35	52.20	52.24
53	NYSE	PIPR	Thu, Mar 18, 2004	53.10	53.75	53.10	53.20
52	NYSE	PIPR	Wed, Mar 17, 2004	53.22	53.94	53.05	53.30
51	NYSE	PIPR	Tue, Mar 16, 2004	53.95	54.70	52.65	52.95
50	NYSE	PIPR	Mon, Mar 15, 2004	55.07	55.07	53.78	53.80
49	NYSE	PIPR	Fri, Mar 12, 2004	54.09	55.10	54.09	55.00
48	NYSE	PIPR	Thu, Mar 11, 2004	55.10	55.35	54.00	54.09
47	NYSE	PIPR	Wed, Mar 10, 2004	57.40	57.40	55.15	55.96
46	NYSE	PIPR	Tue, Mar 9, 2004	56.75	57.77	56.70	56.85
45	NYSE	PIPR	Mon, Mar 8, 2004	57.00	57.30	56.36	56.85
44	NYSE	PIPR	Fri, Mar 5, 2004	56.70	59.59	56.70	56.90
43	NYSE	PIPR	Thu, Mar 4, 2004	53.41	58.64	52.80	57.63
42	NYSE	PIPR	Wed, Mar 3, 2004	52.55	53.60	52.50	53.40
41	NYSE	PIPR	Tue, Mar 2, 2004	52.40	53.39	52.40	52.60
40	NYSE	PIPR	Mon, Mar 1, 2004	51.75	52.30	51.50	52.30
39	NYSE	PIPR	Fri, Feb 27, 2004	52.20	52.30	51.40	51.52
38	NYSE	PIPR	Thu, Feb 26, 2004	52.00	52.00	51.00	51.97
37	NYSE	PIPR	Wed, Feb 25, 2004	50.10	52.00	50.10	52.00
36	NYSE	PIPR	Tue, Feb 24, 2004	50.50	50.78	50.24	50.50
35	NYSE	PIPR	Mon, Feb 23, 2004	51.75	52.30	50.80	51.05
34	NYSE	PIPR	Fri, Feb 20, 2004	50.95	52.15	50.95	51.56
33	NYSE	PIPR	Thu, Feb 19, 2004	51.10	51.20	50.95	51.10
32	NYSE	PIPR	Wed, Feb 18, 2004	50.60	51.15	50.30	51.14
31	NYSE	PIPR	Tue, Feb 17, 2004	50.20	51.48	50.20	50.75
30	NYSE	PIPR	Fri, Feb 13, 2004	50.98	51.30	50.45	50.60
29	NYSE	PIPR	Thu, Feb 12, 2004	48.75	51.70	48.75	51.05
28	NYSE	PIPR	Wed, Feb 11, 2004	47.90	49.90	47.85	49.67
27	NYSE	PIPR	Tue, Feb 10, 2004	46.94	48.70	46.94	48.00
26	NYSE	PIPR	Mon, Feb 9, 2004	46.65	46.94	46.10	46.94
25	NYSE	PIPR	Fri, Feb 6, 2004	44.80	47.00	44.80	46.75
24	NYSE	PIPR	Thu, Feb 5, 2004	45.00	45.43	45.00	45.15
23	NYSE	PIPR	Wed, Feb 4, 2004	46.70	47.15	45.00	45.00
22	NYSE	PIPR	Tue, Feb 3, 2004	46.26	46.26	45.46	46.03
21	NYSE	PIPR	Mon, Feb 2, 2004	46.55	46.75	45.91	46.26
20	NYSE	PIPR	Fri, Jan 30, 2004	45.55	47.58	45.55	46.95
19	NYSE	PIPR	Thu, Jan 29, 2004	45.95	46.45	45.20	45.65
18	NYSE	PIPR	Wed, Jan 28, 2004	47.30	48.00	45.00	45.45
17	NYSE	PIPR	Tue, Jan 27, 2004	46.89	48.00	46.60	47.70
16	NYSE	PIPR	Mon, Jan 26, 2004	47.20	47.85	46.94	47.39
15	NYSE	PIPR	Fri, Jan 23, 2004	48.75	49.00	47.55	47.55
14	NYSE	PIPR	Thu, Jan 22, 2004	46.75	49.00	46.60	49.00
13	NYSE	PIPR	Wed, Jan 21, 2004	45.10	47.00	45.00	47.00
12	NYSE	PIPR	Tue, Jan 20, 2004	44.75	45.99	44.75	45.30
11	NYSE	PIPR	Fri, Jan 16, 2004	45.30	46.72	45.30	46.17
10	NYSE	PIPR	Thu, Jan 15, 2004	42.90	45.40	42.75	45.07
9	NYSE	PIPR	Wed, Jan 14, 2004	41.75	43.24	41.55	42.60
8	NYSE	PIPR	Tue, Jan 13, 2004	41.75	41.90	41.54	41.75
7	NYSE	PIPR	Mon, Jan 12, 2004	41.25	42.09	41.25	42.00
6	NYSE	PIPR	Fri, Jan 9, 2004	41.75	42.20	41.35	41.35
5	NYSE	PIPR	Thu, Jan 8, 2004	43.00	43.58	42.14	42.40
4	NYSE	PIPR	Wed, Jan 7, 2004	42.30	44.50	42.20	43.54
3	NYSE	PIPR	Tue, Jan 6, 2004	41.65	42.65	41.10	42.56
2	NYSE	PIPR	Mon, Jan 5, 2004	43.55	43.55	42.00	42.30
1	NYSE	PIPR	Fri, Jan 2, 2004	41.57	43.40	41.57	43.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Piper Sandler Cos NYSE:PIPR 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