Below are the 3516 trading days of historical prices for PRI.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3516 | NYSE | PRI | Wed, Mar 20, 2024 | 249.23 | 252.18 | 248.54 | 251.83 | 3515 | NYSE | PRI | Tue, Mar 19, 2024 | 246.16 | 250.31 | 246.16 | 250.30 | 3514 | NYSE | PRI | Mon, Mar 18, 2024 | 247.82 | 248.64 | 246.03 | 246.16 | 3513 | NYSE | PRI | Fri, Mar 15, 2024 | 243.41 | 247.94 | 243.41 | 246.88 | 3512 | NYSE | PRI | Thu, Mar 14, 2024 | 248.29 | 248.79 | 243.65 | 245.52 | 3511 | NYSE | PRI | Wed, Mar 13, 2024 | 247.27 | 250.35 | 247.27 | 248.67 | 3510 | NYSE | PRI | Tue, Mar 12, 2024 | 245.23 | 247.74 | 244.28 | 246.65 | 3509 | NYSE | PRI | Mon, Mar 11, 2024 | 245.87 | 247.39 | 244.54 | 246.27 | 3508 | NYSE | PRI | Fri, Mar 8, 2024 | 248.98 | 251.68 | 246.93 | 247.04 | 3507 | NYSE | PRI | Thu, Mar 7, 2024 | 252.00 | 252.85 | 248.39 | 248.48 | 3506 | NYSE | PRI | Wed, Mar 6, 2024 | 248.72 | 252.97 | 247.11 | 251.74 | 3505 | NYSE | PRI | Tue, Mar 5, 2024 | 248.89 | 251.72 | 248.07 | 248.33 | 3504 | NYSE | PRI | Mon, Mar 4, 2024 | 248.40 | 252.29 | 248.27 | 249.29 | 3503 | NYSE | PRI | Fri, Mar 1, 2024 | 244.73 | 248.94 | 244.60 | 248.73 | 3502 | NYSE | PRI | Thu, Feb 29, 2024 | 246.14 | 246.61 | 243.60 | 245.26 | 3501 | NYSE | PRI | Wed, Feb 28, 2024 | 243.92 | 247.09 | 243.92 | 245.37 | 3500 | NYSE | PRI | Tue, Feb 27, 2024 | 246.76 | 247.53 | 243.96 | 244.58 | 3499 | NYSE | PRI | Mon, Feb 26, 2024 | 249.70 | 250.96 | 246.95 | 247.19 | 3498 | NYSE | PRI | Fri, Feb 23, 2024 | 253.88 | 254.41 | 249.61 | 249.93 | 3497 | NYSE | PRI | Thu, Feb 22, 2024 | 247.88 | 252.89 | 247.88 | 252.32 | 3496 | NYSE | PRI | Wed, Feb 21, 2024 | 245.80 | 247.05 | 244.64 | 246.90 | 3495 | NYSE | PRI | Tue, Feb 20, 2024 | 243.94 | 246.56 | 243.94 | 246.04 | 3494 | NYSE | PRI | Fri, Feb 16, 2024 | 244.99 | 248.04 | 243.92 | 245.72 | 3493 | NYSE | PRI | Thu, Feb 15, 2024 | 241.09 | 247.26 | 240.15 | 244.89 | 3492 | NYSE | PRI | Wed, Feb 14, 2024 | 232.45 | 242.43 | 226.84 | 239.62 | 3491 | NYSE | PRI | Tue, Feb 13, 2024 | 237.07 | 239.26 | 233.16 | 235.21 | 3490 | NYSE | PRI | Mon, Feb 12, 2024 | 236.80 | 241.82 | 236.46 | 238.60 | 3489 | NYSE | PRI | Fri, Feb 9, 2024 | 237.15 | 242.53 | 236.18 | 242.46 | 3488 | NYSE | PRI | Thu, Feb 8, 2024 | 232.99 | 236.16 | 232.33 | 235.93 | 3487 | NYSE | PRI | Wed, Feb 7, 2024 | 231.16 | 233.80 | 231.16 | 232.99 | 3486 | NYSE | PRI | Tue, Feb 6, 2024 | 232.68 | 234.24 | 230.47 | 230.92 | 3485 | NYSE | PRI | Mon, Feb 5, 2024 | 232.56 | 234.74 | 231.25 | 233.34 | 3484 | NYSE | PRI | Fri, Feb 2, 2024 | 230.00 | 234.72 | 230.00 | 234.01 | 3483 | NYSE | PRI | Thu, Feb 1, 2024 | 232.91 | 232.91 | 224.57 | 229.48 | 3482 | NYSE | PRI | Wed, Jan 31, 2024 | 233.98 | 236.71 | 233.49 | 234.16 | 3481 | NYSE | PRI | Tue, Jan 30, 2024 | 228.99 | 233.63 | 228.99 | 233.33 | 3480 | NYSE | PRI | Mon, Jan 29, 2024 | 224.80 | 229.13 | 224.35 | 228.99 | 3479 | NYSE | PRI | Fri, Jan 26, 2024 | 226.11 | 226.47 | 225.26 | 226.04 | 3478 | NYSE | PRI | Thu, Jan 25, 2024 | 226.96 | 227.59 | 225.39 | 225.66 | 3477 | NYSE | PRI | Wed, Jan 24, 2024 | 228.20 | 229.18 | 226.11 | 226.15 | 3476 | NYSE | PRI | Tue, Jan 23, 2024 | 228.58 | 229.07 | 226.62 | 226.87 | 3475 | NYSE | PRI | Mon, Jan 22, 2024 | 227.85 | 230.32 | 227.57 | 229.21 | 3474 | NYSE | PRI | Fri, Jan 19, 2024 | 224.44 | 226.59 | 223.53 | 226.58 | 3473 | NYSE | PRI | Thu, Jan 18, 2024 | 221.58 | 223.48 | 220.21 | 223.08 | 3472 | NYSE | PRI | Wed, Jan 17, 2024 | 218.43 | 221.64 | 218.43 | 221.54 | 3471 | NYSE | PRI | Tue, Jan 16, 2024 | 217.41 | 219.24 | 217.38 | 218.70 | 3470 | NYSE | PRI | Fri, Jan 12, 2024 | 216.37 | 218.95 | 215.80 | 218.77 | 3469 | NYSE | PRI | Thu, Jan 11, 2024 | 213.12 | 215.54 | 212.49 | 215.28 | 3468 | NYSE | PRI | Wed, Jan 10, 2024 | 209.33 | 213.09 | 209.33 | 213.05 | 3467 | NYSE | PRI | Tue, Jan 9, 2024 | 210.66 | 210.75 | 207.62 | 209.16 | 3466 | NYSE | PRI | Mon, Jan 8, 2024 | 209.07 | 211.81 | 208.23 | 211.64 | 3465 | NYSE | PRI | Fri, Jan 5, 2024 | 207.25 | 210.15 | 207.25 | 207.93 | 3464 | NYSE | PRI | Thu, Jan 4, 2024 | 205.90 | 208.43 | 205.49 | 207.50 | 3463 | NYSE | PRI | Wed, Jan 3, 2024 | 206.58 | 209.38 | 205.78 | 206.01 | 3462 | NYSE | PRI | Tue, Jan 2, 2024 | 205.20 | 207.96 | 203.21 | 207.95 | 3461 | NYSE | PRI | Fri, Dec 29, 2023 | 207.14 | 207.22 | 205.20 | 205.76 | 3460 | NYSE | PRI | Thu, Dec 28, 2023 | 204.94 | 207.17 | 204.94 | 206.35 | 3459 | NYSE | PRI | Wed, Dec 27, 2023 | 205.68 | 206.39 | 204.71 | 206.05 | 3458 | NYSE | PRI | Tue, Dec 26, 2023 | 205.58 | 206.74 | 205.24 | 206.08 | 3457 | NYSE | PRI | Fri, Dec 22, 2023 | 205.34 | 207.26 | 205.32 | 205.67 | 3456 | NYSE | PRI | Thu, Dec 21, 2023 | 201.77 | 204.42 | 200.88 | 204.23 | 3455 | NYSE | PRI | Wed, Dec 20, 2023 | 205.39 | 205.80 | 201.26 | 201.50 | 3454 | NYSE | PRI | Tue, Dec 19, 2023 | 208.21 | 208.23 | 206.58 | 206.90 | 3453 | NYSE | PRI | Mon, Dec 18, 2023 | 208.28 | 208.58 | 206.63 | 207.95 | 3452 | NYSE | PRI | Fri, Dec 15, 2023 | 207.88 | 208.86 | 206.04 | 206.70 | 3451 | NYSE | PRI | Thu, Dec 14, 2023 | 214.14 | 214.14 | 207.37 | 208.67 | 3450 | NYSE | PRI | Wed, Dec 13, 2023 | 214.12 | 215.93 | 211.12 | 212.82 | 3449 | NYSE | PRI | Tue, Dec 12, 2023 | 212.90 | 215.64 | 212.90 | 214.45 | 3448 | NYSE | PRI | Mon, Dec 11, 2023 | 211.29 | 214.58 | 211.29 | 212.55 | 3447 | NYSE | PRI | Fri, Dec 8, 2023 | 207.64 | 211.53 | 207.47 | 211.46 | 3446 | NYSE | PRI | Thu, Dec 7, 2023 | 211.96 | 211.96 | 208.08 | 208.24 | 3445 | NYSE | PRI | Wed, Dec 6, 2023 | 212.28 | 213.99 | 211.48 | 211.96 | 3444 | NYSE | PRI | Tue, Dec 5, 2023 | 212.37 | 215.06 | 210.98 | 212.42 | 3443 | NYSE | PRI | Mon, Dec 4, 2023 | 210.20 | 213.35 | 209.28 | 212.64 | 3442 | NYSE | PRI | Fri, Dec 1, 2023 | 208.34 | 212.56 | 208.34 | 210.23 | 3441 | NYSE | PRI | Thu, Nov 30, 2023 | 208.11 | 211.83 | 207.70 | 209.51 | 3440 | NYSE | PRI | Wed, Nov 29, 2023 | 211.24 | 211.90 | 207.32 | 207.67 | 3439 | NYSE | PRI | Tue, Nov 28, 2023 | 214.01 | 214.01 | 210.44 | 210.76 | 3438 | NYSE | PRI | Mon, Nov 27, 2023 | 211.13 | 214.98 | 211.13 | 214.34 | 3437 | NYSE | PRI | Fri, Nov 24, 2023 | 210.37 | 213.40 | 210.37 | 211.97 | 3436 | NYSE | PRI | Wed, Nov 22, 2023 | 209.30 | 211.78 | 208.49 | 210.48 | 3435 | NYSE | PRI | Tue, Nov 21, 2023 | 207.82 | 210.27 | 206.80 | 209.21 | 3434 | NYSE | PRI | Mon, Nov 20, 2023 | 208.36 | 209.15 | 205.21 | 207.89 | 3433 | NYSE | PRI | Fri, Nov 17, 2023 | 207.32 | 210.65 | 204.41 | 208.91 | 3432 | NYSE | PRI | Thu, Nov 16, 2023 | 205.62 | 205.62 | 202.92 | 204.15 | 3431 | NYSE | PRI | Wed, Nov 15, 2023 | 206.64 | 209.24 | 205.34 | 205.35 | 3430 | NYSE | PRI | Tue, Nov 14, 2023 | 207.92 | 209.19 | 206.99 | 207.32 | 3429 | NYSE | PRI | Mon, Nov 13, 2023 | 205.50 | 207.26 | 205.50 | 206.11 | 3428 | NYSE | PRI | Fri, Nov 10, 2023 | 202.31 | 205.95 | 202.00 | 205.51 | 3427 | NYSE | PRI | Thu, Nov 9, 2023 | 203.83 | 204.15 | 201.20 | 201.93 | 3426 | NYSE | PRI | Wed, Nov 8, 2023 | 205.00 | 207.16 | 202.00 | 203.62 | 3425 | NYSE | PRI | Tue, Nov 7, 2023 | 202.21 | 202.21 | 198.65 | 200.12 | 3424 | NYSE | PRI | Mon, Nov 6, 2023 | 204.95 | 204.95 | 200.70 | 202.24 | 3423 | NYSE | PRI | Fri, Nov 3, 2023 | 202.28 | 205.45 | 202.28 | 204.76 | 3422 | NYSE | PRI | Thu, Nov 2, 2023 | 195.93 | 200.49 | 195.22 | 200.46 | 3421 | NYSE | PRI | Wed, Nov 1, 2023 | 190.92 | 194.49 | 189.43 | 194.38 | 3420 | NYSE | PRI | Tue, Oct 31, 2023 | 197.10 | 197.26 | 186.51 | 191.16 | 3419 | NYSE | PRI | Mon, Oct 30, 2023 | 195.65 | 197.00 | 194.60 | 195.82 | 3418 | NYSE | PRI | Fri, Oct 27, 2023 | 196.60 | 196.60 | 193.05 | 194.27 | 3417 | NYSE | PRI | Thu, Oct 26, 2023 | 195.75 | 199.12 | 195.75 | 196.88 | 3416 | NYSE | PRI | Wed, Oct 25, 2023 | 197.00 | 198.67 | 195.05 | 195.16 | 3415 | NYSE | PRI | Tue, Oct 24, 2023 | 197.93 | 200.29 | 197.70 | 197.92 | 3414 | NYSE | PRI | Mon, Oct 23, 2023 | 197.28 | 197.99 | 194.47 | 196.27 | 3413 | NYSE | PRI | Fri, Oct 20, 2023 | 205.17 | 206.24 | 198.06 | 198.52 | 3412 | NYSE | PRI | Thu, Oct 19, 2023 | 206.59 | 207.77 | 203.94 | 204.66 | 3411 | NYSE | PRI | Wed, Oct 18, 2023 | 211.47 | 211.49 | 207.62 | 207.72 | 3410 | NYSE | PRI | Tue, Oct 17, 2023 | 209.55 | 214.50 | 209.55 | 212.41 | 3409 | NYSE | PRI | Mon, Oct 16, 2023 | 207.69 | 211.22 | 207.69 | 210.12 | 3408 | NYSE | PRI | Fri, Oct 13, 2023 | 204.49 | 205.93 | 203.56 | 205.40 | 3407 | NYSE | PRI | Thu, Oct 12, 2023 | 204.38 | 205.83 | 202.83 | 203.82 | 3406 | NYSE | PRI | Wed, Oct 11, 2023 | 200.00 | 203.14 | 200.00 | 202.91 | 3405 | NYSE | PRI | Tue, Oct 10, 2023 | 201.05 | 203.30 | 200.05 | 200.37 | 3404 | NYSE | PRI | Mon, Oct 9, 2023 | 193.34 | 200.41 | 191.92 | 200.36 | 3403 | NYSE | PRI | Fri, Oct 6, 2023 | 192.75 | 196.08 | 192.75 | 194.75 | 3402 | NYSE | PRI | Thu, Oct 5, 2023 | 191.72 | 194.41 | 191.72 | 193.29 | 3401 | NYSE | PRI | Wed, Oct 4, 2023 | 188.35 | 192.74 | 187.94 | 192.68 | 3400 | NYSE | PRI | Tue, Oct 3, 2023 | 190.59 | 190.59 | 186.96 | 188.95 | 3399 | NYSE | PRI | Mon, Oct 2, 2023 | 193.53 | 193.89 | 190.10 | 191.11 | 3398 | NYSE | PRI | Fri, Sep 29, 2023 | 197.07 | 197.40 | 193.47 | 194.01 | 3397 | NYSE | PRI | Thu, Sep 28, 2023 | 196.28 | 198.11 | 196.28 | 196.73 | 3396 | NYSE | PRI | Wed, Sep 27, 2023 | 196.04 | 197.69 | 194.42 | 196.52 | 3395 | NYSE | PRI | Tue, Sep 26, 2023 | 198.99 | 199.44 | 195.27 | 195.38 | 3394 | NYSE | PRI | Mon, Sep 25, 2023 | 197.65 | 200.36 | 197.48 | 199.92 | 3393 | NYSE | PRI | Fri, Sep 22, 2023 | 197.88 | 200.00 | 196.88 | 198.06 | 3392 | NYSE | PRI | Thu, Sep 21, 2023 | 200.91 | 201.37 | 197.73 | 197.85 | 3391 | NYSE | PRI | Wed, Sep 20, 2023 | 204.95 | 206.57 | 201.77 | 202.00 | 3390 | NYSE | PRI | Tue, Sep 19, 2023 | 204.55 | 205.64 | 203.93 | 204.68 | 3389 | NYSE | PRI | Mon, Sep 18, 2023 | 201.01 | 205.19 | 200.51 | 203.91 | 3388 | NYSE | PRI | Fri, Sep 15, 2023 | 202.55 | 202.71 | 199.15 | 201.35 | 3387 | NYSE | PRI | Thu, Sep 14, 2023 | 204.60 | 205.83 | 203.49 | 203.79 | 3386 | NYSE | PRI | Wed, Sep 13, 2023 | 205.54 | 205.69 | 202.89 | 203.43 | 3385 | NYSE | PRI | Tue, Sep 12, 2023 | 201.89 | 206.51 | 201.89 | 205.95 | 3384 | NYSE | PRI | Mon, Sep 11, 2023 | 202.72 | 204.71 | 201.61 | 202.57 | 3383 | NYSE | PRI | Fri, Sep 8, 2023 | 200.25 | 203.28 | 200.09 | 201.66 | 3382 | NYSE | PRI | Thu, Sep 7, 2023 | 199.62 | 202.00 | 198.43 | 200.25 | 3381 | NYSE | PRI | Wed, Sep 6, 2023 | 200.36 | 201.10 | 198.18 | 199.61 | 3380 | NYSE | PRI | Tue, Sep 5, 2023 | 203.19 | 203.21 | 199.78 | 199.93 | 3379 | NYSE | PRI | Fri, Sep 1, 2023 | 202.60 | 205.71 | 202.60 | 204.46 | 3378 | NYSE | PRI | Thu, Aug 31, 2023 | 202.18 | 203.21 | 200.23 | 200.96 | 3377 | NYSE | PRI | Wed, Aug 30, 2023 | 200.55 | 203.24 | 200.55 | 201.71 | 3376 | NYSE | PRI | Tue, Aug 29, 2023 | 200.00 | 200.81 | 197.73 | 200.65 | 3375 | NYSE | PRI | Mon, Aug 28, 2023 | 200.55 | 203.49 | 200.09 | 200.25 | 3374 | NYSE | PRI | Fri, Aug 25, 2023 | 199.91 | 201.46 | 198.55 | 200.52 | 3373 | NYSE | PRI | Thu, Aug 24, 2023 | 200.54 | 203.65 | 199.28 | 199.72 | 3372 | NYSE | PRI | Wed, Aug 23, 2023 | 200.41 | 202.11 | 200.41 | 201.08 | 3371 | NYSE | PRI | Tue, Aug 22, 2023 | 202.05 | 202.05 | 199.61 | 200.45 | 3370 | NYSE | PRI | Mon, Aug 21, 2023 | 203.16 | 204.03 | 201.24 | 202.26 | 3369 | NYSE | PRI | Fri, Aug 18, 2023 | 201.21 | 204.56 | 201.10 | 202.14 | 3368 | NYSE | PRI | Thu, Aug 17, 2023 | 206.81 | 208.00 | 203.42 | 202.98 | 3367 | NYSE | PRI | Wed, Aug 16, 2023 | 209.52 | 211.09 | 206.40 | 206.45 | 3366 | NYSE | PRI | Tue, Aug 15, 2023 | 212.07 | 212.90 | 208.68 | 209.25 | 3365 | NYSE | PRI | Mon, Aug 14, 2023 | 213.40 | 214.84 | 212.24 | 213.10 | 3364 | NYSE | PRI | Fri, Aug 11, 2023 | 211.80 | 214.28 | 211.80 | 213.24 | 3363 | NYSE | PRI | Thu, Aug 10, 2023 | 214.21 | 215.92 | 212.08 | 212.43 | 3362 | NYSE | PRI | Wed, Aug 9, 2023 | 214.30 | 216.60 | 212.63 | 213.48 | 3361 | NYSE | PRI | Tue, Aug 8, 2023 | 217.45 | 220.00 | 212.11 | 215.00 | 3360 | NYSE | PRI | Mon, Aug 7, 2023 | 214.17 | 218.24 | 214.17 | 215.76 | 3359 | NYSE | PRI | Fri, Aug 4, 2023 | 217.03 | 218.58 | 212.96 | 213.92 | 3358 | NYSE | PRI | Thu, Aug 3, 2023 | 213.42 | 217.51 | 213.42 | 216.80 | 3357 | NYSE | PRI | Wed, Aug 2, 2023 | 212.29 | 216.29 | 211.77 | 214.94 | 3356 | NYSE | PRI | Tue, Aug 1, 2023 | 212.07 | 214.65 | 210.80 | 214.45 | 3355 | NYSE | PRI | Mon, Jul 31, 2023 | 211.59 | 213.00 | 211.52 | 212.70 | 3354 | NYSE | PRI | Fri, Jul 28, 2023 | 211.86 | 212.50 | 209.99 | 210.99 | 3353 | NYSE | PRI | Thu, Jul 27, 2023 | 213.50 | 214.22 | 210.07 | 210.89 | 3352 | NYSE | PRI | Wed, Jul 26, 2023 | 210.83 | 214.16 | 210.83 | 212.45 | 3351 | NYSE | PRI | Tue, Jul 25, 2023 | 208.88 | 211.59 | 208.88 | 210.90 | 3350 | NYSE | PRI | Mon, Jul 24, 2023 | 210.55 | 212.09 | 209.13 | 209.80 | 3349 | NYSE | PRI | Fri, Jul 21, 2023 | 212.82 | 213.01 | 210.45 | 210.91 | 3348 | NYSE | PRI | Thu, Jul 20, 2023 | 209.03 | 211.79 | 207.80 | 211.56 | 3347 | NYSE | PRI | Wed, Jul 19, 2023 | 207.70 | 209.15 | 207.19 | 207.37 | 3346 | NYSE | PRI | Tue, Jul 18, 2023 | 206.03 | 209.55 | 206.03 | 208.72 | 3345 | NYSE | PRI | Mon, Jul 17, 2023 | 201.00 | 207.83 | 201.00 | 205.90 | 3344 | NYSE | PRI | Fri, Jul 14, 2023 | 202.26 | 202.26 | 198.62 | 201.32 | 3343 | NYSE | PRI | Thu, Jul 13, 2023 | 202.50 | 203.86 | 201.46 | 201.60 | 3342 | NYSE | PRI | Wed, Jul 12, 2023 | 204.99 | 205.00 | 202.39 | 202.64 | 3341 | NYSE | PRI | Tue, Jul 11, 2023 | 201.53 | 204.81 | 201.53 | 203.77 | 3340 | NYSE | PRI | Mon, Jul 10, 2023 | 200.07 | 201.91 | 200.07 | 201.55 | 3339 | NYSE | PRI | Fri, Jul 7, 2023 | 198.78 | 202.29 | 198.66 | 199.12 | 3338 | NYSE | PRI | Thu, Jul 6, 2023 | 195.24 | 198.80 | 195.24 | 198.50 | 3337 | NYSE | PRI | Wed, Jul 5, 2023 | 196.55 | 197.61 | 194.74 | 196.50 | 3336 | NYSE | PRI | Mon, Jul 3, 2023 | 197.02 | 200.23 | 196.88 | 198.04 | 3335 | NYSE | PRI | Fri, Jun 30, 2023 | 199.54 | 199.82 | 197.72 | 197.76 | 3334 | NYSE | PRI | Thu, Jun 29, 2023 | 195.21 | 199.11 | 195.21 | 198.15 | 3333 | NYSE | PRI | Wed, Jun 28, 2023 | 193.41 | 195.24 | 192.96 | 194.65 | 3332 | NYSE | PRI | Tue, Jun 27, 2023 | 190.31 | 195.06 | 190.31 | 194.14 | 3331 | NYSE | PRI | Mon, Jun 26, 2023 | 188.97 | 193.34 | 188.55 | 189.37 | 3330 | NYSE | PRI | Fri, Jun 23, 2023 | 192.09 | 193.02 | 188.16 | 188.93 | 3329 | NYSE | PRI | Thu, Jun 22, 2023 | 192.39 | 194.62 | 191.90 | 193.53 | 3328 | NYSE | PRI | Wed, Jun 21, 2023 | 191.88 | 194.31 | 191.45 | 193.07 | 3327 | NYSE | PRI | Tue, Jun 20, 2023 | 193.32 | 194.59 | 191.62 | 192.18 | 3326 | NYSE | PRI | Fri, Jun 16, 2023 | 196.02 | 196.66 | 192.92 | 194.01 | 3325 | NYSE | PRI | Thu, Jun 15, 2023 | 193.63 | 195.31 | 191.89 | 195.05 | 3324 | NYSE | PRI | Wed, Jun 14, 2023 | 193.00 | 195.44 | 191.28 | 193.61 | 3323 | NYSE | PRI | Tue, Jun 13, 2023 | 190.71 | 195.00 | 190.71 | 193.16 | 3322 | NYSE | PRI | Mon, Jun 12, 2023 | 191.63 | 193.34 | 188.68 | 190.71 | 3321 | NYSE | PRI | Fri, Jun 9, 2023 | 188.21 | 193.05 | 187.71 | 192.57 | 3320 | NYSE | PRI | Thu, Jun 8, 2023 | 191.25 | 191.56 | 187.91 | 188.09 | 3319 | NYSE | PRI | Wed, Jun 7, 2023 | 189.97 | 192.64 | 189.51 | 192.09 | 3318 | NYSE | PRI | Tue, Jun 6, 2023 | 186.19 | 190.00 | 186.19 | 189.84 | 3317 | NYSE | PRI | Mon, Jun 5, 2023 | 187.85 | 187.85 | 184.47 | 189.42 | 3316 | NYSE | PRI | Fri, Jun 2, 2023 | 183.41 | 190.00 | 183.10 | 189.42 | 3315 | NYSE | PRI | Thu, Jun 1, 2023 | 182.57 | 183.71 | 181.15 | 181.45 | 3314 | NYSE | PRI | Wed, May 31, 2023 | 183.81 | 183.81 | 180.65 | 182.02 | 3313 | NYSE | PRI | Tue, May 30, 2023 | 184.04 | 185.48 | 183.97 | 185.15 | 3312 | NYSE | PRI | Fri, May 26, 2023 | 184.92 | 186.47 | 184.09 | 184.53 | 3311 | NYSE | PRI | Thu, May 25, 2023 | 182.30 | 185.47 | 182.30 | 185.01 | 3310 | NYSE | PRI | Wed, May 24, 2023 | 183.09 | 183.26 | 179.15 | 182.00 | 3309 | NYSE | PRI | Tue, May 23, 2023 | 184.45 | 187.17 | 184.40 | 184.48 | 3308 | NYSE | PRI | Mon, May 22, 2023 | 184.71 | 187.36 | 184.71 | 185.69 | 3307 | NYSE | PRI | Fri, May 19, 2023 | 187.25 | 188.49 | 183.64 | 183.81 | 3306 | NYSE | PRI | Thu, May 18, 2023 | 183.70 | 186.80 | 183.69 | 186.07 | 3305 | NYSE | PRI | Wed, May 17, 2023 | 181.04 | 184.63 | 181.04 | 183.78 | 3304 | NYSE | PRI | Tue, May 16, 2023 | 181.52 | 182.14 | 179.72 | 180.46 | 3303 | NYSE | PRI | Mon, May 15, 2023 | 181.37 | 182.96 | 180.90 | 181.89 | 3302 | NYSE | PRI | Fri, May 12, 2023 | 179.99 | 180.96 | 178.30 | 180.81 | 3301 | NYSE | PRI | Thu, May 11, 2023 | 179.61 | 180.83 | 178.06 | 179.30 | 3300 | NYSE | PRI | Wed, May 10, 2023 | 180.96 | 181.12 | 176.81 | 180.19 | 3299 | NYSE | PRI | Tue, May 9, 2023 | 179.19 | 182.35 | 177.00 | 179.93 | 3298 | NYSE | PRI | Mon, May 8, 2023 | 183.37 | 183.40 | 180.78 | 182.22 | 3297 | NYSE | PRI | Fri, May 5, 2023 | 179.24 | 182.18 | 177.99 | 182.12 | 3296 | NYSE | PRI | Thu, May 4, 2023 | 177.42 | 177.42 | 173.00 | 176.43 | 3295 | NYSE | PRI | Wed, May 3, 2023 | 180.97 | 183.47 | 178.83 | 179.22 | 3294 | NYSE | PRI | Tue, May 2, 2023 | 182.68 | 183.03 | 178.71 | 181.29 | 3293 | NYSE | PRI | Mon, May 1, 2023 | 182.51 | 185.43 | 182.51 | 184.13 | 3292 | NYSE | PRI | Fri, Apr 28, 2023 | 179.02 | 183.40 | 178.87 | 182.51 | 3291 | NYSE | PRI | Thu, Apr 27, 2023 | 177.08 | 181.07 | 177.08 | 180.30 | 3290 | NYSE | PRI | Wed, Apr 26, 2023 | 176.89 | 178.89 | 175.82 | 176.15 | 3289 | NYSE | PRI | Tue, Apr 25, 2023 | 177.78 | 179.56 | 176.13 | 177.53 | 3288 | NYSE | PRI | Mon, Apr 24, 2023 | 180.00 | 181.70 | 178.83 | 179.71 | 3287 | NYSE | PRI | Fri, Apr 21, 2023 | 180.00 | 181.27 | 178.78 | 180.47 | 3286 | NYSE | PRI | Thu, Apr 20, 2023 | 179.17 | 180.73 | 178.28 | 180.01 | 3285 | NYSE | PRI | Wed, Apr 19, 2023 | 182.00 | 182.00 | 179.95 | 180.72 | 3284 | NYSE | PRI | Tue, Apr 18, 2023 | 179.78 | 182.86 | 179.78 | 182.06 | 3283 | NYSE | PRI | Mon, Apr 17, 2023 | 177.08 | 179.14 | 175.80 | 178.94 | 3282 | NYSE | PRI | Fri, Apr 14, 2023 | 178.50 | 179.46 | 175.30 | 177.30 | 3281 | NYSE | PRI | Thu, Apr 13, 2023 | 174.11 | 177.93 | 172.29 | 177.74 | 3280 | NYSE | PRI | Wed, Apr 12, 2023 | 173.38 | 174.41 | 171.81 | 172.35 | 3279 | NYSE | PRI | Tue, Apr 11, 2023 | 171.93 | 174.30 | 171.93 | 172.14 | 3278 | NYSE | PRI | Mon, Apr 10, 2023 | 167.63 | 172.04 | 167.63 | 172.04 | 3277 | NYSE | PRI | Thu, Apr 6, 2023 | 168.39 | 170.34 | 167.63 | 167.79 | 3276 | NYSE | PRI | Wed, Apr 5, 2023 | 167.04 | 169.18 | 166.41 | 168.74 | 3275 | NYSE | PRI | Tue, Apr 4, 2023 | 172.59 | 172.59 | 166.71 | 168.13 | 3274 | NYSE | PRI | Mon, Apr 3, 2023 | 172.12 | 173.28 | 170.40 | 171.30 | 3273 | NYSE | PRI | Fri, Mar 31, 2023 | 170.37 | 172.42 | 170.22 | 172.24 | 3272 | NYSE | PRI | Thu, Mar 30, 2023 | 169.15 | 171.00 | 168.11 | 168.97 | 3271 | NYSE | PRI | Wed, Mar 29, 2023 | 166.77 | 168.20 | 166.55 | 167.75 | 3270 | NYSE | PRI | Tue, Mar 28, 2023 | 164.14 | 166.06 | 164.14 | 165.39 | 3269 | NYSE | PRI | Mon, Mar 27, 2023 | 165.34 | 165.98 | 163.27 | 164.49 | 3268 | NYSE | PRI | Fri, Mar 24, 2023 | 159.60 | 162.45 | 159.34 | 162.44 | 3267 | NYSE | PRI | Thu, Mar 23, 2023 | 162.46 | 163.98 | 160.55 | 161.99 | 3266 | NYSE | PRI | Wed, Mar 22, 2023 | 166.65 | 167.57 | 161.76 | 161.81 | 3265 | NYSE | PRI | Tue, Mar 21, 2023 | 166.95 | 167.65 | 165.75 | 166.63 | 3264 | NYSE | PRI | Mon, Mar 20, 2023 | 160.68 | 164.23 | 160.63 | 163.33 | 3263 | NYSE | PRI | Fri, Mar 17, 2023 | 162.38 | 162.38 | 157.02 | 158.11 | 3262 | NYSE | PRI | Thu, Mar 16, 2023 | 158.21 | 164.39 | 155.68 | 164.13 | 3261 | NYSE | PRI | Wed, Mar 15, 2023 | 161.51 | 165.18 | 158.34 | 159.87 | 3260 | NYSE | PRI | Tue, Mar 14, 2023 | 168.15 | 168.29 | 163.22 | 166.95 | 3259 | NYSE | PRI | Mon, Mar 13, 2023 | 163.89 | 164.50 | 158.52 | 162.25 | 3258 | NYSE | PRI | Fri, Mar 10, 2023 | 170.65 | 171.57 | 166.94 | 168.49 | 3257 | NYSE | PRI | Thu, Mar 9, 2023 | 177.85 | 177.85 | 171.33 | 172.35 | 3256 | NYSE | PRI | Wed, Mar 8, 2023 | 181.33 | 181.44 | 176.22 | 177.78 | 3255 | NYSE | PRI | Tue, Mar 7, 2023 | 182.57 | 182.57 | 178.30 | 180.73 | 3254 | NYSE | PRI | Mon, Mar 6, 2023 | 187.84 | 187.84 | 181.88 | 182.61 | 3253 | NYSE | PRI | Fri, Mar 3, 2023 | 186.86 | 188.25 | 185.37 | 188.20 | 3252 | NYSE | PRI | Thu, Mar 2, 2023 | 188.06 | 189.88 | 184.28 | 186.66 | 3251 | NYSE | PRI | Wed, Mar 1, 2023 | 192.08 | 195.69 | 191.10 | 191.13 | 3250 | NYSE | PRI | Tue, Feb 28, 2023 | 185.68 | 195.07 | 185.68 | 191.94 | 3249 | NYSE | PRI | Mon, Feb 27, 2023 | 181.77 | 187.30 | 181.77 | 185.24 | 3248 | NYSE | PRI | Fri, Feb 24, 2023 | 168.94 | 181.58 | 166.59 | 181.26 | 3247 | NYSE | PRI | Thu, Feb 23, 2023 | 166.99 | 168.72 | 165.78 | 166.32 | 3246 | NYSE | PRI | Wed, Feb 22, 2023 | 166.00 | 167.25 | 165.16 | 166.32 | 3245 | NYSE | PRI | Tue, Feb 21, 2023 | 169.04 | 169.04 | 166.04 | 166.36 | 3244 | NYSE | PRI | Fri, Feb 17, 2023 | 169.80 | 171.03 | 168.95 | 170.66 | 3243 | NYSE | PRI | Thu, Feb 16, 2023 | 169.05 | 171.69 | 168.17 | 169.85 | 3242 | NYSE | PRI | Wed, Feb 15, 2023 | 168.14 | 170.76 | 167.90 | 170.71 | 3241 | NYSE | PRI | Tue, Feb 14, 2023 | 170.04 | 171.29 | 169.08 | 169.18 | 3240 | NYSE | PRI | Mon, Feb 13, 2023 | 167.63 | 170.68 | 167.63 | 170.01 | 3239 | NYSE | PRI | Fri, Feb 10, 2023 | 166.17 | 168.15 | 165.20 | 168.00 | 3238 | NYSE | PRI | Thu, Feb 9, 2023 | 169.90 | 171.15 | 166.42 | 166.43 | 3237 | NYSE | PRI | Wed, Feb 8, 2023 | 166.12 | 170.44 | 165.84 | 169.55 | 3236 | NYSE | PRI | Tue, Feb 7, 2023 | 162.38 | 166.64 | 161.98 | 166.46 | 3235 | NYSE | PRI | Mon, Feb 6, 2023 | 164.22 | 165.02 | 162.48 | 163.58 | 3234 | NYSE | PRI | Fri, Feb 3, 2023 | 163.71 | 165.38 | 163.61 | 164.65 | 3233 | NYSE | PRI | Thu, Feb 2, 2023 | 162.65 | 165.00 | 161.66 | 164.53 | 3232 | NYSE | PRI | Wed, Feb 1, 2023 | 160.49 | 163.79 | 160.49 | 162.57 | 3231 | NYSE | PRI | Tue, Jan 31, 2023 | 159.49 | 161.84 | 159.30 | 161.75 | 3230 | NYSE | PRI | Mon, Jan 30, 2023 | 157.89 | 160.26 | 157.89 | 159.50 | 3229 | NYSE | PRI | Fri, Jan 27, 2023 | 157.78 | 160.00 | 157.34 | 158.48 | 3228 | NYSE | PRI | Thu, Jan 26, 2023 | 156.52 | 158.92 | 156.52 | 158.08 | 3227 | NYSE | PRI | Wed, Jan 25, 2023 | 152.68 | 156.45 | 152.68 | 156.15 | 3226 | NYSE | PRI | Tue, Jan 24, 2023 | 152.10 | 154.89 | 150.64 | 154.07 | 3225 | NYSE | PRI | Mon, Jan 23, 2023 | 151.60 | 152.98 | 150.85 | 152.22 | 3224 | NYSE | PRI | Fri, Jan 20, 2023 | 148.26 | 152.21 | 148.25 | 152.21 | 3223 | NYSE | PRI | Thu, Jan 19, 2023 | 147.91 | 148.98 | 147.49 | 147.93 | 3222 | NYSE | PRI | Wed, Jan 18, 2023 | 151.30 | 152.68 | 149.34 | 149.34 | 3221 | NYSE | PRI | Tue, Jan 17, 2023 | 150.30 | 152.75 | 150.22 | 151.75 | 3220 | NYSE | PRI | Fri, Jan 13, 2023 | 147.64 | 151.43 | 147.64 | 150.87 | 3219 | NYSE | PRI | Thu, Jan 12, 2023 | 148.39 | 149.84 | 147.85 | 148.43 | 3218 | NYSE | PRI | Wed, Jan 11, 2023 | 146.33 | 148.28 | 146.33 | 147.81 | 3217 | NYSE | PRI | Tue, Jan 10, 2023 | 144.17 | 146.90 | 144.17 | 146.66 | 3216 | NYSE | PRI | Mon, Jan 9, 2023 | 145.81 | 147.00 | 144.47 | 144.81 | 3215 | NYSE | PRI | Fri, Jan 6, 2023 | 143.28 | 147.35 | 143.28 | 146.47 | 3214 | NYSE | PRI | Thu, Jan 5, 2023 | 142.19 | 143.50 | 141.64 | 142.57 | 3213 | NYSE | PRI | Wed, Jan 4, 2023 | 143.23 | 144.13 | 141.39 | 142.50 | 3212 | NYSE | PRI | Tue, Jan 3, 2023 | 141.67 | 142.97 | 141.11 | 141.93 | 3211 | NYSE | PRI | Fri, Dec 30, 2022 | 140.86 | 142.34 | 140.69 | 141.82 | 3210 | NYSE | PRI | Thu, Dec 29, 2022 | 140.42 | 142.09 | 140.19 | 141.87 | 3209 | NYSE | PRI | Wed, Dec 28, 2022 | 141.74 | 141.74 | 139.46 | 139.46 | 3208 | NYSE | PRI | Tue, Dec 27, 2022 | 141.26 | 142.01 | 140.63 | 141.10 | 3207 | NYSE | PRI | Fri, Dec 23, 2022 | 139.98 | 142.30 | 139.32 | 141.60 | 3206 | NYSE | PRI | Thu, Dec 22, 2022 | 141.92 | 141.92 | 138.26 | 139.35 | 3205 | NYSE | PRI | Wed, Dec 21, 2022 | 140.53 | 143.40 | 140.51 | 142.41 | 3204 | NYSE | PRI | Tue, Dec 20, 2022 | 136.97 | 140.26 | 136.97 | 139.63 | 3203 | NYSE | PRI | Mon, Dec 19, 2022 | 137.97 | 138.41 | 135.00 | 136.60 | 3202 | NYSE | PRI | Fri, Dec 16, 2022 | 138.00 | 139.65 | 136.38 | 137.63 | 3201 | NYSE | PRI | Thu, Dec 15, 2022 | 138.94 | 140.66 | 138.01 | 139.84 | 3200 | NYSE | PRI | Wed, Dec 14, 2022 | 140.99 | 143.80 | 140.99 | 141.39 | 3199 | NYSE | PRI | Tue, Dec 13, 2022 | 143.90 | 144.95 | 139.85 | 140.86 | 3198 | NYSE | PRI | Mon, Dec 12, 2022 | 140.67 | 141.23 | 138.54 | 141.21 | 3197 | NYSE | PRI | Fri, Dec 9, 2022 | 140.76 | 141.05 | 139.58 | 139.96 | 3196 | NYSE | PRI | Thu, Dec 8, 2022 | 141.33 | 141.78 | 140.02 | 141.52 | 3195 | NYSE | PRI | Wed, Dec 7, 2022 | 142.37 | 142.94 | 140.23 | 141.02 | 3194 | NYSE | PRI | Tue, Dec 6, 2022 | 141.56 | 142.50 | 140.66 | 142.48 | 3193 | NYSE | PRI | Mon, Dec 5, 2022 | 144.50 | 145.05 | 140.17 | 140.81 | 3192 | NYSE | PRI | Fri, Dec 2, 2022 | 147.20 | 148.00 | 146.40 | 146.74 | 3191 | NYSE | PRI | Thu, Dec 1, 2022 | 148.98 | 149.49 | 147.82 | 147.92 | 3190 | NYSE | PRI | Wed, Nov 30, 2022 | 145.47 | 149.06 | 145.16 | 149.03 | 3189 | NYSE | PRI | Tue, Nov 29, 2022 | 144.45 | 145.99 | 144.45 | 145.90 | 3188 | NYSE | PRI | Mon, Nov 28, 2022 | 145.35 | 146.81 | 144.45 | 144.74 | 3187 | NYSE | PRI | Fri, Nov 25, 2022 | 144.71 | 145.90 | 144.71 | 145.90 | 3186 | NYSE | PRI | Wed, Nov 23, 2022 | 146.18 | 146.18 | 144.58 | 144.75 | 3185 | NYSE | PRI | Tue, Nov 22, 2022 | 144.61 | 146.78 | 144.61 | 146.09 | 3184 | NYSE | PRI | Mon, Nov 21, 2022 | 143.04 | 144.03 | 140.69 | 143.79 | 3183 | NYSE | PRI | Fri, Nov 18, 2022 | 142.16 | 143.35 | 140.91 | 142.63 | 3182 | NYSE | PRI | Thu, Nov 17, 2022 | 136.08 | 137.95 | 135.51 | 137.83 | 3181 | NYSE | PRI | Wed, Nov 16, 2022 | 140.34 | 140.34 | 137.64 | 138.19 | 3180 | NYSE | PRI | Tue, Nov 15, 2022 | 139.60 | 142.27 | 139.60 | 140.27 | 3179 | NYSE | PRI | Mon, Nov 14, 2022 | 139.65 | 140.09 | 137.19 | 138.59 | 3178 | NYSE | PRI | Fri, Nov 11, 2022 | 139.02 | 139.47 | 135.26 | 139.44 | 3177 | NYSE | PRI | Thu, Nov 10, 2022 | 138.77 | 142.51 | 137.55 | 138.25 | 3176 | NYSE | PRI | Wed, Nov 9, 2022 | 141.38 | 142.68 | 137.35 | 138.71 | 3175 | NYSE | PRI | Tue, Nov 8, 2022 | 142.91 | 144.70 | 141.48 | 142.52 | 3174 | NYSE | PRI | Mon, Nov 7, 2022 | 144.94 | 144.94 | 142.18 | 143.25 | 3173 | NYSE | PRI | Fri, Nov 4, 2022 | 142.24 | 144.39 | 141.61 | 143.30 | 3172 | NYSE | PRI | Thu, Nov 3, 2022 | 140.07 | 141.54 | 138.58 | 140.38 | 3171 | NYSE | PRI | Wed, Nov 2, 2022 | 144.84 | 146.51 | 142.02 | 142.07 | 3170 | NYSE | PRI | Tue, Nov 1, 2022 | 145.64 | 145.92 | 144.20 | 145.37 | 3169 | NYSE | PRI | Mon, Oct 31, 2022 | 142.56 | 144.99 | 141.96 | 144.70 | 3168 | NYSE | PRI | Fri, Oct 28, 2022 | 139.32 | 143.06 | 139.32 | 143.03 | 3167 | NYSE | PRI | Thu, Oct 27, 2022 | 139.17 | 140.83 | 138.01 | 138.09 | 3166 | NYSE | PRI | Wed, Oct 26, 2022 | 139.56 | 140.77 | 137.89 | 138.00 | 3165 | NYSE | PRI | Tue, Oct 25, 2022 | 137.90 | 139.83 | 136.23 | 139.65 | 3164 | NYSE | PRI | Mon, Oct 24, 2022 | 135.36 | 137.37 | 134.96 | 136.70 | 3163 | NYSE | PRI | Fri, Oct 21, 2022 | 131.77 | 135.57 | 131.00 | 135.16 | 3162 | NYSE | PRI | Thu, Oct 20, 2022 | 135.49 | 136.71 | 131.83 | 132.53 | 3161 | NYSE | PRI | Wed, Oct 19, 2022 | 135.90 | 137.14 | 134.42 | 135.94 | 3160 | NYSE | PRI | Tue, Oct 18, 2022 | 137.09 | 138.08 | 135.75 | 137.33 | 3159 | NYSE | PRI | Mon, Oct 17, 2022 | 134.09 | 135.58 | 133.26 | 134.19 | 3158 | NYSE | PRI | Fri, Oct 14, 2022 | 135.37 | 136.20 | 131.45 | 131.99 | 3157 | NYSE | PRI | Thu, Oct 13, 2022 | 126.93 | 135.63 | 126.75 | 134.33 | 3156 | NYSE | PRI | Wed, Oct 12, 2022 | 129.66 | 129.66 | 128.45 | 128.61 | 3155 | NYSE | PRI | Tue, Oct 11, 2022 | 128.52 | 132.00 | 128.42 | 129.93 | 3154 | NYSE | PRI | Mon, Oct 10, 2022 | 128.99 | 129.89 | 128.53 | 129.44 | 3153 | NYSE | PRI | Fri, Oct 7, 2022 | 130.20 | 130.97 | 127.25 | 128.02 | 3152 | NYSE | PRI | Thu, Oct 6, 2022 | 130.71 | 131.43 | 130.27 | 130.84 | 3151 | NYSE | PRI | Wed, Oct 5, 2022 | 130.90 | 132.41 | 129.61 | 131.14 | 3150 | NYSE | PRI | Tue, Oct 4, 2022 | 129.39 | 134.37 | 129.39 | 132.89 | 3149 | NYSE | PRI | Mon, Oct 3, 2022 | 125.24 | 127.79 | 123.55 | 127.17 | 3148 | NYSE | PRI | Fri, Sep 30, 2022 | 123.88 | 126.18 | 122.84 | 123.45 | 3147 | NYSE | PRI | Thu, Sep 29, 2022 | 122.85 | 124.46 | 122.07 | 124.19 | 3146 | NYSE | PRI | Wed, Sep 28, 2022 | 122.01 | 125.58 | 122.01 | 124.68 | 3145 | NYSE | PRI | Tue, Sep 27, 2022 | 123.67 | 124.59 | 120.96 | 121.96 | 3144 | NYSE | PRI | Mon, Sep 26, 2022 | 123.23 | 124.70 | 122.15 | 122.35 | 3143 | NYSE | PRI | Fri, Sep 23, 2022 | 127.41 | 127.41 | 123.20 | 124.08 | 3142 | NYSE | PRI | Thu, Sep 22, 2022 | 130.90 | 132.08 | 128.77 | 128.87 | 3141 | NYSE | PRI | Wed, Sep 21, 2022 | 131.50 | 134.04 | 130.92 | 131.15 | 3140 | NYSE | PRI | Tue, Sep 20, 2022 | 130.00 | 131.19 | 129.05 | 130.20 | 3139 | NYSE | PRI | Mon, Sep 19, 2022 | 127.72 | 131.07 | 127.35 | 131.06 | 3138 | NYSE | PRI | Fri, Sep 16, 2022 | 128.01 | 128.94 | 127.10 | 128.25 | 3137 | NYSE | PRI | Thu, Sep 15, 2022 | 127.00 | 130.16 | 126.60 | 128.91 | 3136 | NYSE | PRI | Wed, Sep 14, 2022 | 127.79 | 127.79 | 125.94 | 126.89 | 3135 | NYSE | PRI | Tue, Sep 13, 2022 | 127.64 | 128.23 | 126.94 | 127.63 | 3134 | NYSE | PRI | Mon, Sep 12, 2022 | 129.80 | 130.92 | 127.47 | 130.57 | 3133 | NYSE | PRI | Fri, Sep 9, 2022 | 126.02 | 128.40 | 124.88 | 128.29 | 3132 | NYSE | PRI | Thu, Sep 8, 2022 | 122.84 | 125.20 | 122.34 | 124.93 | 3131 | NYSE | PRI | Wed, Sep 7, 2022 | 123.28 | 123.97 | 121.96 | 123.49 | 3130 | NYSE | PRI | Tue, Sep 6, 2022 | 123.48 | 123.48 | 120.19 | 122.88 | 3129 | NYSE | PRI | Fri, Sep 2, 2022 | 125.53 | 126.41 | 122.62 | 123.10 | 3128 | NYSE | PRI | Thu, Sep 1, 2022 | 125.63 | 125.63 | 123.30 | 124.28 | 3127 | NYSE | PRI | Wed, Aug 31, 2022 | 127.40 | 130.15 | 126.47 | 126.75 | 3126 | NYSE | PRI | Tue, Aug 30, 2022 | 126.93 | 128.21 | 126.43 | 126.96 | 3125 | NYSE | PRI | Mon, Aug 29, 2022 | 126.36 | 127.58 | 125.46 | 126.54 | 3124 | NYSE | PRI | Fri, Aug 26, 2022 | 133.20 | 133.20 | 127.55 | 127.63 | 3123 | NYSE | PRI | Thu, Aug 25, 2022 | 130.99 | 133.46 | 130.62 | 133.46 | 3122 | NYSE | PRI | Wed, Aug 24, 2022 | 130.83 | 131.66 | 130.32 | 130.88 | 3121 | NYSE | PRI | Tue, Aug 23, 2022 | 131.50 | 132.10 | 130.11 | 130.85 | 3120 | NYSE | PRI | Mon, Aug 22, 2022 | 132.05 | 132.05 | 130.87 | 131.57 | 3119 | NYSE | PRI | Fri, Aug 19, 2022 | 135.87 | 136.28 | 132.74 | 134.25 | 3118 | NYSE | PRI | Thu, Aug 18, 2022 | 135.52 | 137.09 | 134.26 | 136.22 | 3117 | NYSE | PRI | Wed, Aug 17, 2022 | 136.60 | 137.88 | 135.24 | 136.36 | 3116 | NYSE | PRI | Tue, Aug 16, 2022 | 134.57 | 137.92 | 134.57 | 137.87 | 3115 | NYSE | PRI | Mon, Aug 15, 2022 | 135.00 | 136.15 | 134.20 | 135.66 | 3114 | NYSE | PRI | Fri, Aug 12, 2022 | 136.00 | 137.47 | 134.89 | 136.87 | 3113 | NYSE | PRI | Thu, Aug 11, 2022 | 134.75 | 135.19 | 133.24 | 133.82 | 3112 | NYSE | PRI | Wed, Aug 10, 2022 | 131.08 | 135.28 | 130.15 | 134.30 | 3111 | NYSE | PRI | Tue, Aug 9, 2022 | 125.00 | 129.55 | 123.00 | 128.73 | 3110 | NYSE | PRI | Mon, Aug 8, 2022 | 128.51 | 131.18 | 128.21 | 129.06 | 3109 | NYSE | PRI | Fri, Aug 5, 2022 | 127.00 | 129.18 | 126.06 | 128.60 | 3108 | NYSE | PRI | Thu, Aug 4, 2022 | 129.82 | 130.29 | 126.72 | 127.47 | 3107 | NYSE | PRI | Wed, Aug 3, 2022 | 126.59 | 130.25 | 125.75 | 130.01 | 3106 | NYSE | PRI | Tue, Aug 2, 2022 | 127.48 | 128.51 | 125.51 | 125.65 | 3105 | NYSE | PRI | Mon, Aug 1, 2022 | 127.98 | 129.23 | 127.64 | 128.47 | 3104 | NYSE | PRI | Fri, Jul 29, 2022 | 127.17 | 130.92 | 127.17 | 128.69 | 3103 | NYSE | PRI | Thu, Jul 28, 2022 | 127.10 | 128.92 | 124.45 | 127.66 | 3102 | NYSE | PRI | Wed, Jul 27, 2022 | 125.02 | 127.19 | 124.47 | 126.49 | 3101 | NYSE | PRI | Tue, Jul 26, 2022 | 123.10 | 124.75 | 123.10 | 124.50 | 3100 | NYSE | PRI | Mon, Jul 25, 2022 | 123.74 | 124.83 | 123.50 | 124.08 | 3099 | NYSE | PRI | Fri, Jul 22, 2022 | 123.90 | 124.77 | 121.40 | 122.76 | 3098 | NYSE | PRI | Thu, Jul 21, 2022 | 123.17 | 123.73 | 122.17 | 123.70 | 3097 | NYSE | PRI | Wed, Jul 20, 2022 | 121.29 | 123.74 | 120.00 | 123.37 | 3096 | NYSE | PRI | Tue, Jul 19, 2022 | 120.02 | 122.82 | 120.02 | 121.36 | 3095 | NYSE | PRI | Mon, Jul 18, 2022 | 120.00 | 122.28 | 118.67 | 118.84 | 3094 | NYSE | PRI | Fri, Jul 15, 2022 | 117.29 | 119.77 | 116.68 | 118.97 | 3093 | NYSE | PRI | Thu, Jul 14, 2022 | 116.36 | 117.19 | 115.03 | 116.34 | 3092 | NYSE | PRI | Wed, Jul 13, 2022 | 118.68 | 119.39 | 116.69 | 118.41 | 3091 | NYSE | PRI | Tue, Jul 12, 2022 | 119.50 | 122.02 | 119.50 | 120.21 | 3090 | NYSE | PRI | Mon, Jul 11, 2022 | 120.15 | 121.55 | 120.11 | 120.32 | 3089 | NYSE | PRI | Fri, Jul 8, 2022 | 121.61 | 123.44 | 121.25 | 121.74 | 3088 | NYSE | PRI | Thu, Jul 7, 2022 | 122.10 | 122.90 | 121.39 | 122.07 | 3087 | NYSE | PRI | Wed, Jul 6, 2022 | 119.94 | 121.62 | 119.18 | 120.91 | 3086 | NYSE | PRI | Tue, Jul 5, 2022 | 119.63 | 121.13 | 117.76 | 121.04 | 3085 | NYSE | PRI | Fri, Jul 1, 2022 | 118.61 | 121.90 | 118.61 | 121.69 | 3084 | NYSE | PRI | Thu, Jun 30, 2022 | 116.91 | 120.25 | 116.68 | 119.69 | 3083 | NYSE | PRI | Wed, Jun 29, 2022 | 119.90 | 120.07 | 118.76 | 118.95 | 3082 | NYSE | PRI | Tue, Jun 28, 2022 | 122.69 | 123.86 | 119.89 | 119.89 | 3081 | NYSE | PRI | Mon, Jun 27, 2022 | 121.71 | 122.16 | 120.14 | 121.26 | 3080 | NYSE | PRI | Fri, Jun 24, 2022 | 118.05 | 121.24 | 117.64 | 121.00 | 3079 | NYSE | PRI | Thu, Jun 23, 2022 | 115.98 | 116.89 | 115.10 | 116.73 | 3078 | NYSE | PRI | Wed, Jun 22, 2022 | 114.50 | 117.31 | 114.29 | 116.24 | 3077 | NYSE | PRI | Tue, Jun 21, 2022 | 115.20 | 116.89 | 114.37 | 116.22 | 3076 | NYSE | PRI | Fri, Jun 17, 2022 | 111.50 | 114.22 | 111.43 | 113.45 | 3075 | NYSE | PRI | Thu, Jun 16, 2022 | 114.64 | 114.64 | 110.22 | 110.93 | 3074 | NYSE | PRI | Wed, Jun 15, 2022 | 116.81 | 119.38 | 116.31 | 117.27 | 3073 | NYSE | PRI | Tue, Jun 14, 2022 | 114.16 | 116.52 | 113.47 | 114.88 | 3072 | NYSE | PRI | Mon, Jun 13, 2022 | 116.47 | 117.15 | 113.59 | 114.28 | 3071 | NYSE | PRI | Fri, Jun 10, 2022 | 121.04 | 121.45 | 119.27 | 119.37 | 3070 | NYSE | PRI | Thu, Jun 9, 2022 | 125.36 | 126.50 | 123.06 | 123.15 | 3069 | NYSE | PRI | Wed, Jun 8, 2022 | 126.49 | 127.63 | 124.62 | 125.36 | 3068 | NYSE | PRI | Tue, Jun 7, 2022 | 125.25 | 127.80 | 124.79 | 127.79 | 3067 | NYSE | PRI | Mon, Jun 6, 2022 | 125.19 | 128.39 | 124.38 | 126.12 | 3066 | NYSE | PRI | Fri, Jun 3, 2022 | 125.38 | 126.50 | 124.52 | 124.68 | 3065 | NYSE | PRI | Thu, Jun 2, 2022 | 125.45 | 126.81 | 124.21 | 126.78 | 3064 | NYSE | PRI | Wed, Jun 1, 2022 | 125.59 | 126.92 | 122.16 | 124.35 | 3063 | NYSE | PRI | Tue, May 31, 2022 | 124.81 | 126.91 | 124.68 | 126.00 | 3062 | NYSE | PRI | Fri, May 27, 2022 | 125.36 | 127.19 | 125.34 | 126.43 | 3061 | NYSE | PRI | Thu, May 26, 2022 | 123.23 | 125.87 | 123.23 | 124.98 | 3060 | NYSE | PRI | Wed, May 25, 2022 | 120.25 | 122.58 | 120.25 | 121.73 | 3059 | NYSE | PRI | Tue, May 24, 2022 | 120.26 | 121.74 | 117.23 | 120.39 | 3058 | NYSE | PRI | Mon, May 23, 2022 | 121.89 | 122.69 | 120.63 | 121.76 | 3057 | NYSE | PRI | Fri, May 20, 2022 | 120.63 | 121.07 | 117.61 | 120.12 | 3056 | NYSE | PRI | Thu, May 19, 2022 | 120.21 | 121.61 | 118.23 | 119.98 | 3055 | NYSE | PRI | Wed, May 18, 2022 | 123.86 | 126.25 | 123.32 | 123.33 | 3054 | NYSE | PRI | Tue, May 17, 2022 | 124.80 | 126.34 | 122.96 | 125.83 | 3053 | NYSE | PRI | Mon, May 16, 2022 | 122.04 | 123.39 | 120.63 | 122.70 | 3052 | NYSE | PRI | Fri, May 13, 2022 | 119.71 | 123.82 | 119.71 | 123.29 | 3051 | NYSE | PRI | Thu, May 12, 2022 | 117.60 | 118.40 | 115.94 | 118.39 | 3050 | NYSE | PRI | Wed, May 11, 2022 | 119.67 | 121.22 | 117.60 | 118.04 | 3049 | NYSE | PRI | Tue, May 10, 2022 | 119.56 | 120.74 | 116.87 | 119.26 | 3048 | NYSE | PRI | Mon, May 9, 2022 | 113.99 | 120.09 | 113.99 | 117.79 | 3047 | NYSE | PRI | Fri, May 6, 2022 | 121.85 | 123.94 | 114.40 | 115.93 | 3046 | NYSE | PRI | Thu, May 5, 2022 | 133.44 | 134.20 | 128.50 | 129.70 | 3045 | NYSE | PRI | Wed, May 4, 2022 | 130.89 | 135.42 | 130.78 | 134.82 | 3044 | NYSE | PRI | Tue, May 3, 2022 | 131.33 | 133.42 | 130.81 | 131.31 | 3043 | NYSE | PRI | Mon, May 2, 2022 | 130.98 | 132.10 | 128.21 | 130.76 | 3042 | NYSE | PRI | Fri, Apr 29, 2022 | 131.72 | 133.19 | 129.31 | 129.56 | 3041 | NYSE | PRI | Thu, Apr 28, 2022 | 131.49 | 133.40 | 129.75 | 132.80 | 3040 | NYSE | PRI | Wed, Apr 27, 2022 | 129.78 | 131.60 | 129.39 | 129.77 | 3039 | NYSE | PRI | Tue, Apr 26, 2022 | 132.58 | 133.17 | 130.19 | 130.19 | 3038 | NYSE | PRI | Mon, Apr 25, 2022 | 133.01 | 134.18 | 128.64 | 133.90 | 3037 | NYSE | PRI | Fri, Apr 22, 2022 | 138.84 | 140.33 | 133.88 | 133.98 | 3036 | NYSE | PRI | Thu, Apr 21, 2022 | 141.38 | 142.50 | 138.74 | 140.02 | 3035 | NYSE | PRI | Wed, Apr 20, 2022 | 137.99 | 140.86 | 137.91 | 140.63 | 3034 | NYSE | PRI | Tue, Apr 19, 2022 | 133.76 | 137.21 | 133.76 | 136.81 | 3033 | NYSE | PRI | Mon, Apr 18, 2022 | 133.06 | 134.08 | 132.43 | 133.27 | 3032 | NYSE | PRI | Thu, Apr 14, 2022 | 134.53 | 136.55 | 134.00 | 134.00 | 3031 | NYSE | PRI | Wed, Apr 13, 2022 | 131.93 | 134.95 | 131.93 | 134.47 | 3030 | NYSE | PRI | Tue, Apr 12, 2022 | 134.64 | 136.45 | 133.13 | 133.13 | 3029 | NYSE | PRI | Mon, Apr 11, 2022 | 133.68 | 136.09 | 133.57 | 134.86 | 3028 | NYSE | PRI | Fri, Apr 8, 2022 | 132.91 | 135.17 | 132.91 | 134.30 | 3027 | NYSE | PRI | Thu, Apr 7, 2022 | 133.86 | 134.02 | 131.10 | 133.16 | 3026 | NYSE | PRI | Wed, Apr 6, 2022 | 132.00 | 134.81 | 132.00 | 133.72 | 3025 | NYSE | PRI | Tue, Apr 5, 2022 | 133.89 | 135.68 | 132.81 | 133.31 | 3024 | NYSE | PRI | Mon, Apr 4, 2022 | 139.21 | 139.56 | 133.49 | 134.56 | 3023 | NYSE | PRI | Fri, Apr 1, 2022 | 138.05 | 139.73 | 137.29 | 139.57 | 3022 | NYSE | PRI | Thu, Mar 31, 2022 | 137.30 | 139.42 | 136.71 | 136.82 | 3021 | NYSE | PRI | Wed, Mar 30, 2022 | 137.60 | 139.04 | 136.52 | 137.61 | 3020 | NYSE | PRI | Tue, Mar 29, 2022 | 136.61 | 138.43 | 135.92 | 137.70 | 3019 | NYSE | PRI | Mon, Mar 28, 2022 | 136.06 | 136.06 | 133.88 | 134.61 | 3018 | NYSE | PRI | Fri, Mar 25, 2022 | 133.37 | 135.97 | 133.37 | 135.81 | 3017 | NYSE | PRI | Thu, Mar 24, 2022 | 132.55 | 133.89 | 131.92 | 133.49 | 3016 | NYSE | PRI | Wed, Mar 23, 2022 | 133.86 | 134.74 | 131.93 | 131.97 | 3015 | NYSE | PRI | Tue, Mar 22, 2022 | 134.21 | 135.52 | 133.95 | 134.31 | 3014 | NYSE | PRI | Mon, Mar 21, 2022 | 133.93 | 133.94 | 132.34 | 133.03 | 3013 | NYSE | PRI | Fri, Mar 18, 2022 | 132.53 | 133.64 | 131.27 | 133.38 | 3012 | NYSE | PRI | Thu, Mar 17, 2022 | 130.45 | 132.59 | 129.79 | 132.59 | 3011 | NYSE | PRI | Wed, Mar 16, 2022 | 128.42 | 131.49 | 128.00 | 131.36 | 3010 | NYSE | PRI | Tue, Mar 15, 2022 | 127.54 | 129.99 | 124.62 | 126.03 | 3009 | NYSE | PRI | Mon, Mar 14, 2022 | 128.40 | 129.92 | 126.64 | 126.96 | 3008 | NYSE | PRI | Fri, Mar 11, 2022 | 128.26 | 128.99 | 126.12 | 126.40 | 3007 | NYSE | PRI | Thu, Mar 10, 2022 | 126.80 | 128.28 | 125.02 | 126.85 | 3006 | NYSE | PRI | Wed, Mar 9, 2022 | 127.51 | 129.86 | 127.51 | 128.18 | 3005 | NYSE | PRI | Tue, Mar 8, 2022 | 123.00 | 128.06 | 122.09 | 124.42 | 3004 | NYSE | PRI | Mon, Mar 7, 2022 | 124.40 | 124.77 | 121.22 | 121.81 | 3003 | NYSE | PRI | Fri, Mar 4, 2022 | 125.16 | 126.73 | 123.98 | 125.43 | 3002 | NYSE | PRI | Thu, Mar 3, 2022 | 128.95 | 129.90 | 126.67 | 127.86 | 3001 | NYSE | PRI | Wed, Mar 2, 2022 | 125.70 | 130.37 | 125.51 | 129.15 | 3000 | NYSE | PRI | Tue, Mar 1, 2022 | 128.69 | 129.97 | 123.17 | 124.42 | 2999 | NYSE | PRI | Mon, Feb 28, 2022 | 127.74 | 130.51 | 127.67 | 129.89 | 2998 | NYSE | PRI | Fri, Feb 25, 2022 | 130.49 | 131.84 | 128.50 | 130.75 | 2997 | NYSE | PRI | Thu, Feb 24, 2022 | 127.18 | 130.31 | 125.50 | 129.57 | 2996 | NYSE | PRI | Wed, Feb 23, 2022 | 134.63 | 135.55 | 130.22 | 130.30 | 2995 | NYSE | PRI | Tue, Feb 22, 2022 | 133.40 | 135.53 | 133.29 | 134.08 | 2994 | NYSE | PRI | Fri, Feb 18, 2022 | 135.16 | 136.78 | 134.47 | 135.20 | 2993 | NYSE | PRI | Thu, Feb 17, 2022 | 139.55 | 140.49 | 136.33 | 135.82 | 2992 | NYSE | PRI | Wed, Feb 16, 2022 | 136.22 | 141.84 | 135.18 | 141.00 | 2991 | NYSE | PRI | Tue, Feb 15, 2022 | 148.00 | 148.55 | 135.97 | 137.13 | 2990 | NYSE | PRI | Mon, Feb 14, 2022 | 153.92 | 155.65 | 150.42 | 151.48 | 2989 | NYSE | PRI | Fri, Feb 11, 2022 | 156.36 | 158.06 | 152.52 | 153.54 | 2988 | NYSE | PRI | Thu, Feb 10, 2022 | 153.68 | 159.47 | 153.68 | 155.91 | 2987 | NYSE | PRI | Wed, Feb 9, 2022 | 155.35 | 156.44 | 154.16 | 155.02 | 2986 | NYSE | PRI | Tue, Feb 8, 2022 | 154.58 | 155.10 | 151.58 | 153.00 | 2985 | NYSE | PRI | Mon, Feb 7, 2022 | 153.88 | 155.48 | 153.40 | 153.75 | 2984 | NYSE | PRI | Fri, Feb 4, 2022 | 151.96 | 155.75 | 151.78 | 153.70 | 2983 | NYSE | PRI | Thu, Feb 3, 2022 | 154.50 | 154.94 | 151.38 | 151.57 | 2982 | NYSE | PRI | Wed, Feb 2, 2022 | 153.96 | 156.08 | 153.39 | 155.08 | 2981 | NYSE | PRI | Tue, Feb 1, 2022 | 154.22 | 155.62 | 153.25 | 154.43 | 2980 | NYSE | PRI | Mon, Jan 31, 2022 | 149.54 | 154.59 | 149.22 | 154.34 | 2979 | NYSE | PRI | Fri, Jan 28, 2022 | 146.39 | 150.94 | 144.77 | 150.80 | 2978 | NYSE | PRI | Thu, Jan 27, 2022 | 150.87 | 152.94 | 146.27 | 146.81 | 2977 | NYSE | PRI | Wed, Jan 26, 2022 | 151.14 | 154.06 | 148.03 | 149.07 | 2976 | NYSE | PRI | Tue, Jan 25, 2022 | 149.35 | 153.01 | 144.21 | 151.26 | 2975 | NYSE | PRI | Mon, Jan 24, 2022 | 146.88 | 151.34 | 145.10 | 151.01 | 2974 | NYSE | PRI | Fri, Jan 21, 2022 | 149.70 | 151.78 | 148.95 | 149.63 | 2973 | NYSE | PRI | Thu, Jan 20, 2022 | 151.60 | 154.03 | 150.70 | 151.01 | 2972 | NYSE | PRI | Wed, Jan 19, 2022 | 155.17 | 155.17 | 151.52 | 151.58 | 2971 | NYSE | PRI | Tue, Jan 18, 2022 | 155.85 | 156.15 | 154.01 | 154.42 | 2970 | NYSE | PRI | Fri, Jan 14, 2022 | 154.57 | 157.31 | 154.03 | 156.99 | 2969 | NYSE | PRI | Thu, Jan 13, 2022 | 155.85 | 157.66 | 155.85 | 156.60 | 2968 | NYSE | PRI | Wed, Jan 12, 2022 | 155.59 | 157.48 | 153.69 | 155.07 | 2967 | NYSE | PRI | Tue, Jan 11, 2022 | 155.02 | 156.07 | 153.05 | 155.82 | 2966 | NYSE | PRI | Mon, Jan 10, 2022 | 154.11 | 155.17 | 152.32 | 154.86 | 2965 | NYSE | PRI | Fri, Jan 7, 2022 | 154.48 | 155.68 | 153.37 | 154.30 | 2964 | NYSE | PRI | Thu, Jan 6, 2022 | 153.78 | 155.49 | 153.13 | 153.77 | 2963 | NYSE | PRI | Wed, Jan 5, 2022 | 157.05 | 157.38 | 152.64 | 152.68 | 2962 | NYSE | PRI | Tue, Jan 4, 2022 | 156.61 | 158.58 | 155.79 | 156.48 | 2961 | NYSE | PRI | Mon, Jan 3, 2022 | 154.19 | 155.49 | 153.39 | 154.98 | 2960 | NYSE | PRI | Fri, Dec 31, 2021 | 153.65 | 155.07 | 153.19 | 153.27 | 2959 | NYSE | PRI | Thu, Dec 30, 2021 | 154.59 | 155.75 | 153.39 | 153.53 | 2958 | NYSE | PRI | Wed, Dec 29, 2021 | 154.63 | 156.39 | 153.92 | 154.06 | 2957 | NYSE | PRI | Tue, Dec 28, 2021 | 154.17 | 155.62 | 153.85 | 154.03 | 2956 | NYSE | PRI | Mon, Dec 27, 2021 | 153.18 | 154.73 | 152.23 | 154.59 | 2955 | NYSE | PRI | Thu, Dec 23, 2021 | 152.49 | 153.75 | 150.97 | 153.57 | 2954 | NYSE | PRI | Wed, Dec 22, 2021 | 150.28 | 151.57 | 149.99 | 150.97 | 2953 | NYSE | PRI | Tue, Dec 21, 2021 | 145.80 | 150.37 | 145.80 | 149.96 | 2952 | NYSE | PRI | Mon, Dec 20, 2021 | 146.07 | 146.20 | 141.91 | 144.47 | 2951 | NYSE | PRI | Fri, Dec 17, 2021 | 149.59 | 149.59 | 146.68 | 147.94 | 2950 | NYSE | PRI | Thu, Dec 16, 2021 | 152.71 | 153.58 | 149.35 | 150.01 | 2949 | NYSE | PRI | Wed, Dec 15, 2021 | 148.61 | 152.37 | 148.25 | 151.96 | 2948 | NYSE | PRI | Tue, Dec 14, 2021 | 149.44 | 152.43 | 148.80 | 149.22 | 2947 | NYSE | PRI | Mon, Dec 13, 2021 | 151.55 | 153.21 | 149.39 | 150.35 | 2946 | NYSE | PRI | Fri, Dec 10, 2021 | 150.72 | 152.34 | 150.17 | 152.15 | 2945 | NYSE | PRI | Thu, Dec 9, 2021 | 149.27 | 151.58 | 149.03 | 150.18 | 2944 | NYSE | PRI | Wed, Dec 8, 2021 | 150.22 | 152.17 | 150.15 | 150.80 | 2943 | NYSE | PRI | Tue, Dec 7, 2021 | 150.01 | 152.16 | 149.72 | 150.62 | 2942 | NYSE | PRI | Mon, Dec 6, 2021 | 148.80 | 150.97 | 148.21 | 148.76 | 2941 | NYSE | PRI | Fri, Dec 3, 2021 | 148.73 | 148.98 | 145.00 | 146.67 | 2940 | NYSE | PRI | Thu, Dec 2, 2021 | 143.57 | 149.34 | 143.35 | 148.48 | 2939 | NYSE | PRI | Wed, Dec 1, 2021 | 150.54 | 150.88 | 142.93 | 143.10 | 2938 | NYSE | PRI | Tue, Nov 30, 2021 | 147.56 | 148.43 | 145.84 | 147.15 | 2937 | NYSE | PRI | Mon, Nov 29, 2021 | 149.30 | 150.94 | 146.07 | 150.24 | 2936 | NYSE | PRI | Fri, Nov 26, 2021 | 148.72 | 149.85 | 145.12 | 146.97 | 2935 | NYSE | PRI | Wed, Nov 24, 2021 | 153.47 | 154.20 | 152.12 | 153.98 | 2934 | NYSE | PRI | Tue, Nov 23, 2021 | 155.66 | 156.55 | 154.69 | 154.70 | 2933 | NYSE | PRI | Mon, Nov 22, 2021 | 156.99 | 158.25 | 155.35 | 155.92 | 2932 | NYSE | PRI | Fri, Nov 19, 2021 | 158.14 | 158.80 | 155.06 | 155.91 | 2931 | NYSE | PRI | Thu, Nov 18, 2021 | 163.28 | 163.28 | 158.60 | 160.41 | 2930 | NYSE | PRI | Wed, Nov 17, 2021 | 160.17 | 160.89 | 157.64 | 159.94 | 2929 | NYSE | PRI | Tue, Nov 16, 2021 | 161.49 | 162.25 | 160.12 | 160.27 | 2928 | NYSE | PRI | Mon, Nov 15, 2021 | 163.32 | 163.60 | 160.91 | 161.42 | 2927 | NYSE | PRI | Fri, Nov 12, 2021 | 163.64 | 163.64 | 161.13 | 161.95 | 2926 | NYSE | PRI | Thu, Nov 11, 2021 | 163.90 | 164.06 | 161.92 | 163.00 | 2925 | NYSE | PRI | Wed, Nov 10, 2021 | 162.67 | 166.14 | 161.12 | 162.78 | 2924 | NYSE | PRI | Tue, Nov 9, 2021 | 172.99 | 173.44 | 160.77 | 162.77 | 2923 | NYSE | PRI | Mon, Nov 8, 2021 | 177.39 | 179.51 | 174.78 | 175.17 | 2922 | NYSE | PRI | Fri, Nov 5, 2021 | 175.95 | 179.11 | 175.95 | 177.00 | 2921 | NYSE | PRI | Thu, Nov 4, 2021 | 176.72 | 178.01 | 172.49 | 174.19 | 2920 | NYSE | PRI | Wed, Nov 3, 2021 | 174.24 | 177.92 | 174.24 | 177.14 | 2919 | NYSE | PRI | Tue, Nov 2, 2021 | 173.33 | 175.82 | 173.31 | 174.15 | 2918 | NYSE | PRI | Mon, Nov 1, 2021 | 169.10 | 173.74 | 168.70 | 173.59 | 2917 | NYSE | PRI | Fri, Oct 29, 2021 | 168.17 | 169.16 | 167.00 | 168.24 | 2916 | NYSE | PRI | Thu, Oct 28, 2021 | 165.26 | 168.30 | 164.97 | 168.16 | 2915 | NYSE | PRI | Wed, Oct 27, 2021 | 167.32 | 168.96 | 164.92 | 165.03 | 2914 | NYSE | PRI | Tue, Oct 26, 2021 | 170.22 | 170.57 | 168.27 | 168.35 | 2913 | NYSE | PRI | Mon, Oct 25, 2021 | 170.56 | 170.86 | 169.00 | 169.80 | 2912 | NYSE | PRI | Fri, Oct 22, 2021 | 169.14 | 171.10 | 168.62 | 170.07 | 2911 | NYSE | PRI | Thu, Oct 21, 2021 | 167.63 | 169.49 | 166.97 | 168.90 | 2910 | NYSE | PRI | Wed, Oct 20, 2021 | 166.19 | 168.34 | 165.84 | 168.00 | 2909 | NYSE | PRI | Tue, Oct 19, 2021 | 168.76 | 169.14 | 165.94 | 166.55 | 2908 | NYSE | PRI | Mon, Oct 18, 2021 | 165.61 | 167.83 | 165.61 | 167.65 | 2907 | NYSE | PRI | Fri, Oct 15, 2021 | 168.59 | 169.21 | 166.68 | 166.69 | 2906 | NYSE | PRI | Thu, Oct 14, 2021 | 163.90 | 166.74 | 163.06 | 166.54 | 2905 | NYSE | PRI | Wed, Oct 13, 2021 | 161.86 | 163.05 | 159.45 | 161.53 | 2904 | NYSE | PRI | Tue, Oct 12, 2021 | 158.83 | 162.52 | 158.83 | 162.33 | 2903 | NYSE | PRI | Mon, Oct 11, 2021 | 158.64 | 159.85 | 157.89 | 158.64 | 2902 | NYSE | PRI | Fri, Oct 8, 2021 | 158.58 | 160.89 | 157.88 | 157.88 | 2901 | NYSE | PRI | Thu, Oct 7, 2021 | 157.50 | 159.94 | 157.09 | 159.10 | 2900 | NYSE | PRI | Wed, Oct 6, 2021 | 152.34 | 156.15 | 151.86 | 156.05 | 2899 | NYSE | PRI | Tue, Oct 5, 2021 | 152.94 | 154.01 | 151.14 | 153.87 | 2898 | NYSE | PRI | Mon, Oct 4, 2021 | 154.90 | 156.82 | 151.22 | 151.55 | 2897 | NYSE | PRI | Fri, Oct 1, 2021 | 153.95 | 157.00 | 153.75 | 155.74 | 2896 | NYSE | PRI | Thu, Sep 30, 2021 | 157.48 | 157.48 | 153.57 | 153.63 | 2895 | NYSE | PRI | Wed, Sep 29, 2021 | 154.05 | 156.75 | 153.62 | 155.55 | 2894 | NYSE | PRI | Tue, Sep 28, 2021 | 155.83 | 156.95 | 153.58 | 153.81 | 2893 | NYSE | PRI | Mon, Sep 27, 2021 | 153.84 | 156.96 | 153.10 | 155.45 | 2892 | NYSE | PRI | Fri, Sep 24, 2021 | 150.38 | 152.79 | 150.02 | 152.38 | 2891 | NYSE | PRI | Thu, Sep 23, 2021 | 148.78 | 151.50 | 148.78 | 150.35 | 2890 | NYSE | PRI | Wed, Sep 22, 2021 | 145.21 | 148.00 | 144.74 | 147.09 | 2889 | NYSE | PRI | Tue, Sep 21, 2021 | 144.73 | 145.50 | 142.29 | 144.29 | 2888 | NYSE | PRI | Mon, Sep 20, 2021 | 146.47 | 147.53 | 140.05 | 142.79 | 2887 | NYSE | PRI | Fri, Sep 17, 2021 | 148.99 | 151.24 | 148.30 | 149.25 | 2886 | NYSE | PRI | Thu, Sep 16, 2021 | 150.00 | 150.00 | 148.38 | 148.53 | 2885 | NYSE | PRI | Wed, Sep 15, 2021 | 147.05 | 149.91 | 147.05 | 149.24 | 2884 | NYSE | PRI | Tue, Sep 14, 2021 | 149.78 | 149.98 | 147.10 | 147.71 | 2883 | NYSE | PRI | Mon, Sep 13, 2021 | 148.49 | 149.93 | 147.35 | 149.32 | 2882 | NYSE | PRI | Fri, Sep 10, 2021 | 149.27 | 149.27 | 146.38 | 146.91 | 2881 | NYSE | PRI | Thu, Sep 9, 2021 | 146.80 | 149.37 | 146.54 | 147.91 | 2880 | NYSE | PRI | Wed, Sep 8, 2021 | 147.51 | 149.00 | 146.79 | 147.54 | 2879 | NYSE | PRI | Tue, Sep 7, 2021 | 151.20 | 151.53 | 148.22 | 148.43 | 2878 | NYSE | PRI | Fri, Sep 3, 2021 | 151.92 | 152.78 | 150.10 | 151.96 | 2877 | NYSE | PRI | Thu, Sep 2, 2021 | 152.79 | 152.79 | 151.30 | 152.77 | 2876 | NYSE | PRI | Wed, Sep 1, 2021 | 153.38 | 153.38 | 151.00 | 152.00 | 2875 | NYSE | PRI | Tue, Aug 31, 2021 | 152.20 | 154.06 | 152.12 | 152.94 | 2874 | NYSE | PRI | Mon, Aug 30, 2021 | 152.94 | 153.42 | 151.91 | 152.81 | 2873 | NYSE | PRI | Fri, Aug 27, 2021 | 149.66 | 153.84 | 149.66 | 153.39 | 2872 | NYSE | PRI | Thu, Aug 26, 2021 | 152.00 | 152.22 | 149.65 | 149.92 | 2871 | NYSE | PRI | Wed, Aug 25, 2021 | 152.51 | 153.71 | 152.07 | 152.07 | 2870 | NYSE | PRI | Tue, Aug 24, 2021 | 151.11 | 153.49 | 150.38 | 152.85 | 2869 | NYSE | PRI | Mon, Aug 23, 2021 | 150.26 | 151.95 | 149.72 | 151.28 | 2868 | NYSE | PRI | Fri, Aug 20, 2021 | 146.88 | 149.15 | 146.29 | 149.01 | 2867 | NYSE | PRI | Thu, Aug 19, 2021 | 148.16 | 149.21 | 145.21 | 146.94 | 2866 | NYSE | PRI | Wed, Aug 18, 2021 | 151.44 | 152.18 | 150.07 | 149.70 | 2865 | NYSE | PRI | Tue, Aug 17, 2021 | 149.28 | 151.92 | 149.28 | 151.60 | 2864 | NYSE | PRI | Mon, Aug 16, 2021 | 149.01 | 151.35 | 148.56 | 151.00 | 2863 | NYSE | PRI | Fri, Aug 13, 2021 | 151.29 | 151.33 | 149.52 | 150.62 | 2862 | NYSE | PRI | Thu, Aug 12, 2021 | 152.67 | 152.67 | 150.21 | 150.45 | 2861 | NYSE | PRI | Wed, Aug 11, 2021 | 150.98 | 152.20 | 150.79 | 152.10 | 2860 | NYSE | PRI | Tue, Aug 10, 2021 | 150.41 | 151.52 | 149.85 | 151.06 | 2859 | NYSE | PRI | Mon, Aug 9, 2021 | 148.60 | 150.34 | 146.47 | 150.20 | 2858 | NYSE | PRI | Fri, Aug 6, 2021 | 150.04 | 152.00 | 145.79 | 148.54 | 2857 | NYSE | PRI | Thu, Aug 5, 2021 | 146.42 | 147.84 | 145.78 | 147.60 | 2856 | NYSE | PRI | Wed, Aug 4, 2021 | 144.54 | 146.31 | 143.97 | 144.82 | 2855 | NYSE | PRI | Tue, Aug 3, 2021 | 146.72 | 147.38 | 144.40 | 146.35 | 2854 | NYSE | PRI | Mon, Aug 2, 2021 | 147.29 | 150.00 | 146.43 | 146.46 | 2853 | NYSE | PRI | Fri, Jul 30, 2021 | 146.31 | 149.00 | 145.82 | 146.22 | 2852 | NYSE | PRI | Thu, Jul 29, 2021 | 147.87 | 148.41 | 147.04 | 147.62 | 2851 | NYSE | PRI | Wed, Jul 28, 2021 | 145.51 | 147.25 | 144.64 | 146.08 | 2850 | NYSE | PRI | Tue, Jul 27, 2021 | 146.32 | 147.12 | 145.17 | 145.91 | 2849 | NYSE | PRI | Mon, Jul 26, 2021 | 143.62 | 146.20 | 143.62 | 146.19 | 2848 | NYSE | PRI | Fri, Jul 23, 2021 | 146.17 | 146.77 | 144.37 | 145.18 | 2847 | NYSE | PRI | Thu, Jul 22, 2021 | 145.69 | 147.11 | 144.04 | 144.75 | 2846 | NYSE | PRI | Wed, Jul 21, 2021 | 146.84 | 149.16 | 146.55 | 146.69 | 2845 | NYSE | PRI | Tue, Jul 20, 2021 | 142.30 | 147.26 | 142.30 | 145.04 | 2844 | NYSE | PRI | Mon, Jul 19, 2021 | 142.19 | 143.23 | 140.66 | 141.82 | 2843 | NYSE | PRI | Fri, Jul 16, 2021 | 147.23 | 147.35 | 145.20 | 145.39 | 2842 | NYSE | PRI | Thu, Jul 15, 2021 | 144.07 | 146.61 | 144.07 | 146.03 | 2841 | NYSE | PRI | Wed, Jul 14, 2021 | 146.27 | 148.06 | 144.97 | 146.06 | 2840 | NYSE | PRI | Tue, Jul 13, 2021 | 147.05 | 148.52 | 145.95 | 146.27 | 2839 | NYSE | PRI | Mon, Jul 12, 2021 | 145.91 | 147.99 | 145.62 | 147.92 | 2838 | NYSE | PRI | Fri, Jul 9, 2021 | 145.69 | 147.72 | 144.11 | 147.40 | 2837 | NYSE | PRI | Thu, Jul 8, 2021 | 143.97 | 145.73 | 142.12 | 142.98 | 2836 | NYSE | PRI | Wed, Jul 7, 2021 | 145.80 | 147.75 | 145.31 | 147.05 | 2835 | NYSE | PRI | Tue, Jul 6, 2021 | 150.54 | 150.54 | 146.59 | 147.00 | 2834 | NYSE | PRI | Fri, Jul 2, 2021 | 152.33 | 152.33 | 150.30 | 150.95 | 2833 | NYSE | PRI | Thu, Jul 1, 2021 | 153.92 | 153.97 | 151.62 | 152.33 | 2832 | NYSE | PRI | Wed, Jun 30, 2021 | 152.22 | 153.33 | 151.76 | 153.14 | 2831 | NYSE | PRI | Tue, Jun 29, 2021 | 153.22 | 155.40 | 152.49 | 153.10 | 2830 | NYSE | PRI | Mon, Jun 28, 2021 | 154.54 | 154.56 | 151.43 | 152.25 | 2829 | NYSE | PRI | Fri, Jun 25, 2021 | 150.38 | 155.65 | 150.13 | 155.38 | 2828 | NYSE | PRI | Thu, Jun 24, 2021 | 149.54 | 150.03 | 148.33 | 149.69 | 2827 | NYSE | PRI | Wed, Jun 23, 2021 | 148.85 | 150.41 | 148.64 | 148.86 | 2826 | NYSE | PRI | Tue, Jun 22, 2021 | 149.00 | 149.99 | 147.76 | 149.26 | 2825 | NYSE | PRI | Mon, Jun 21, 2021 | 146.59 | 149.42 | 146.03 | 149.30 | 2824 | NYSE | PRI | Fri, Jun 18, 2021 | 145.41 | 146.57 | 143.97 | 144.58 | 2823 | NYSE | PRI | Thu, Jun 17, 2021 | 155.13 | 155.13 | 148.26 | 148.73 | 2822 | NYSE | PRI | Wed, Jun 16, 2021 | 158.42 | 158.48 | 154.11 | 154.53 | 2821 | NYSE | PRI | Tue, Jun 15, 2021 | 158.69 | 160.84 | 156.04 | 159.37 | 2820 | NYSE | PRI | Mon, Jun 14, 2021 | 161.97 | 162.33 | 157.17 | 157.91 | 2819 | NYSE | PRI | Fri, Jun 11, 2021 | 160.86 | 162.13 | 160.56 | 161.93 | 2818 | NYSE | PRI | Thu, Jun 10, 2021 | 163.94 | 163.94 | 160.51 | 160.51 | 2817 | NYSE | PRI | Wed, Jun 9, 2021 | 164.29 | 164.81 | 163.05 | 163.05 | 2816 | NYSE | PRI | Tue, Jun 8, 2021 | 163.98 | 165.23 | 162.13 | 164.83 | 2815 | NYSE | PRI | Mon, Jun 7, 2021 | 164.86 | 164.86 | 163.70 | 164.51 | 2814 | NYSE | PRI | Fri, Jun 4, 2021 | 163.21 | 164.52 | 162.59 | 164.36 | 2813 | NYSE | PRI | Thu, Jun 3, 2021 | 162.57 | 164.21 | 160.51 | 163.08 | 2812 | NYSE | PRI | Wed, Jun 2, 2021 | 163.79 | 164.00 | 162.48 | 163.09 | 2811 | NYSE | PRI | Tue, Jun 1, 2021 | 163.00 | 164.88 | 162.68 | 163.00 | 2810 | NYSE | PRI | Fri, May 28, 2021 | 159.80 | 162.22 | 158.60 | 162.21 | 2809 | NYSE | PRI | Thu, May 27, 2021 | 159.82 | 160.32 | 159.26 | 159.88 | 2808 | NYSE | PRI | Wed, May 26, 2021 | 157.65 | 158.99 | 157.02 | 158.28 | 2807 | NYSE | PRI | Tue, May 25, 2021 | 159.00 | 159.75 | 157.01 | 157.34 | 2806 | NYSE | PRI | Mon, May 24, 2021 | 160.76 | 160.76 | 158.87 | 159.33 | 2805 | NYSE | PRI | Fri, May 21, 2021 | 160.70 | 162.00 | 160.15 | 160.33 | 2804 | NYSE | PRI | Thu, May 20, 2021 | 158.88 | 159.74 | 157.83 | 159.19 | 2803 | NYSE | PRI | Wed, May 19, 2021 | 156.39 | 158.60 | 155.38 | 157.84 | 2802 | NYSE | PRI | Tue, May 18, 2021 | 160.50 | 161.09 | 158.98 | 159.26 | 2801 | NYSE | PRI | Mon, May 17, 2021 | 160.36 | 160.63 | 158.63 | 160.36 | 2800 | NYSE | PRI | Fri, May 14, 2021 | 160.07 | 161.94 | 159.36 | 161.55 | 2799 | NYSE | PRI | Thu, May 13, 2021 | 153.59 | 159.90 | 153.59 | 159.04 | 2798 | NYSE | PRI | Wed, May 12, 2021 | 156.39 | 157.18 | 153.94 | 154.05 | 2797 | NYSE | PRI | Tue, May 11, 2021 | 159.97 | 160.09 | 157.15 | 157.46 | 2796 | NYSE | PRI | Mon, May 10, 2021 | 163.70 | 164.49 | 161.82 | 161.84 | 2795 | NYSE | PRI | Fri, May 7, 2021 | 161.44 | 163.92 | 161.44 | 163.85 | 2794 | NYSE | PRI | Thu, May 6, 2021 | 162.00 | 164.64 | 159.83 | 162.05 | 2793 | NYSE | PRI | Wed, May 5, 2021 | 162.81 | 165.35 | 159.91 | 165.23 | 2792 | NYSE | PRI | Tue, May 4, 2021 | 160.97 | 162.68 | 159.88 | 161.50 | 2791 | NYSE | PRI | Mon, May 3, 2021 | 162.05 | 163.24 | 160.28 | 161.77 | 2790 | NYSE | PRI | Fri, Apr 30, 2021 | 162.28 | 162.80 | 159.63 | 159.77 | 2789 | NYSE | PRI | Thu, Apr 29, 2021 | 161.99 | 163.31 | 161.30 | 163.06 | 2788 | NYSE | PRI | Wed, Apr 28, 2021 | 161.65 | 162.31 | 160.49 | 160.71 | 2787 | NYSE | PRI | Tue, Apr 27, 2021 | 161.17 | 162.00 | 160.33 | 161.59 | 2786 | NYSE | PRI | Mon, Apr 26, 2021 | 161.34 | 163.28 | 160.77 | 161.11 | 2785 | NYSE | PRI | Fri, Apr 23, 2021 | 157.96 | 160.77 | 157.80 | 160.14 | 2784 | NYSE | PRI | Thu, Apr 22, 2021 | 160.17 | 160.75 | 156.70 | 157.70 | 2783 | NYSE | PRI | Wed, Apr 21, 2021 | 158.04 | 161.37 | 157.11 | 161.07 | 2782 | NYSE | PRI | Tue, Apr 20, 2021 | 160.60 | 160.60 | 156.39 | 157.85 | 2781 | NYSE | PRI | Mon, Apr 19, 2021 | 161.55 | 163.69 | 160.03 | 160.80 | 2780 | NYSE | PRI | Fri, Apr 16, 2021 | 158.36 | 161.32 | 158.12 | 161.20 | 2779 | NYSE | PRI | Thu, Apr 15, 2021 | 156.61 | 158.16 | 156.46 | 157.26 | 2778 | NYSE | PRI | Wed, Apr 14, 2021 | 153.92 | 156.46 | 153.92 | 156.07 | 2777 | NYSE | PRI | Tue, Apr 13, 2021 | 154.12 | 154.98 | 152.85 | 154.15 | 2776 | NYSE | PRI | Mon, Apr 12, 2021 | 153.41 | 155.22 | 153.31 | 154.88 | 2775 | NYSE | PRI | Fri, Apr 9, 2021 | 151.61 | 153.14 | 150.06 | 152.85 | 2774 | NYSE | PRI | Thu, Apr 8, 2021 | 151.50 | 151.50 | 149.24 | 150.43 | 2773 | NYSE | PRI | Wed, Apr 7, 2021 | 152.84 | 153.98 | 150.83 | 151.21 | 2772 | NYSE | PRI | Tue, Apr 6, 2021 | 153.45 | 155.23 | 152.74 | 153.71 | 2771 | NYSE | PRI | Mon, Apr 5, 2021 | 152.29 | 154.12 | 152.00 | 153.26 | 2770 | NYSE | PRI | Thu, Apr 1, 2021 | 148.05 | 151.42 | 147.82 | 151.26 | 2769 | NYSE | PRI | Wed, Mar 31, 2021 | 148.00 | 149.33 | 147.19 | 147.82 | 2768 | NYSE | PRI | Tue, Mar 30, 2021 | 147.26 | 149.76 | 146.39 | 149.37 | 2767 | NYSE | PRI | Mon, Mar 29, 2021 | 145.27 | 148.33 | 143.86 | 146.38 | 2766 | NYSE | PRI | Fri, Mar 26, 2021 | 147.17 | 147.22 | 144.69 | 147.06 | 2765 | NYSE | PRI | Thu, Mar 25, 2021 | 141.64 | 146.18 | 140.12 | 145.52 | 2764 | NYSE | PRI | Wed, Mar 24, 2021 | 145.42 | 146.89 | 142.65 | 142.65 | 2763 | NYSE | PRI | Tue, Mar 23, 2021 | 146.19 | 147.89 | 143.02 | 143.56 | 2762 | NYSE | PRI | Mon, Mar 22, 2021 | 148.76 | 149.95 | 146.92 | 147.09 | 2761 | NYSE | PRI | Fri, Mar 19, 2021 | 152.51 | 153.43 | 149.28 | 149.94 | 2760 | NYSE | PRI | Thu, Mar 18, 2021 | 157.17 | 157.70 | 152.55 | 152.72 | 2759 | NYSE | PRI | Wed, Mar 17, 2021 | 155.02 | 157.37 | 153.48 | 157.05 | 2758 | NYSE | PRI | Tue, Mar 16, 2021 | 155.00 | 156.57 | 154.45 | 154.85 | 2757 | NYSE | PRI | Mon, Mar 15, 2021 | 153.20 | 156.48 | 153.09 | 156.29 | 2756 | NYSE | PRI | Fri, Mar 12, 2021 | 152.82 | 154.23 | 152.04 | 153.19 | 2755 | NYSE | PRI | Thu, Mar 11, 2021 | 151.26 | 152.68 | 150.44 | 151.37 | 2754 | NYSE | PRI | Wed, Mar 10, 2021 | 147.20 | 151.68 | 147.20 | 151.68 | 2753 | NYSE | PRI | Tue, Mar 9, 2021 | 147.12 | 149.79 | 146.42 | 146.92 | 2752 | NYSE | PRI | Mon, Mar 8, 2021 | 147.42 | 150.19 | 146.96 | 147.17 | 2751 | NYSE | PRI | Fri, Mar 5, 2021 | 143.11 | 146.26 | 140.89 | 145.91 | 2750 | NYSE | PRI | Thu, Mar 4, 2021 | 144.37 | 145.00 | 139.78 | 141.21 | 2749 | NYSE | PRI | Wed, Mar 3, 2021 | 145.32 | 148.46 | 145.03 | 145.16 | 2748 | NYSE | PRI | Tue, Mar 2, 2021 | 146.21 | 146.45 | 144.44 | 145.18 | 2747 | NYSE | PRI | Mon, Mar 1, 2021 | 143.94 | 147.02 | 143.94 | 146.66 | 2746 | NYSE | PRI | Fri, Feb 26, 2021 | 142.80 | 143.67 | 140.44 | 141.23 | 2745 | NYSE | PRI | Thu, Feb 25, 2021 | 146.89 | 147.27 | 143.57 | 143.59 | 2744 | NYSE | PRI | Wed, Feb 24, 2021 | 143.66 | 146.82 | 143.38 | 145.94 | 2743 | NYSE | PRI | Tue, Feb 23, 2021 | 144.60 | 144.60 | 141.95 | 143.04 | 2742 | NYSE | PRI | Mon, Feb 22, 2021 | 143.39 | 146.58 | 143.39 | 144.67 | 2741 | NYSE | PRI | Fri, Feb 19, 2021 | 144.53 | 145.15 | 143.48 | 144.50 | 2740 | NYSE | PRI | Thu, Feb 18, 2021 | 141.60 | 144.73 | 140.45 | 143.53 | 2739 | NYSE | PRI | Wed, Feb 17, 2021 | 141.81 | 143.61 | 141.81 | 142.28 | 2738 | NYSE | PRI | Tue, Feb 16, 2021 | 142.56 | 143.72 | 141.31 | 143.14 | 2737 | NYSE | PRI | Fri, Feb 12, 2021 | 142.52 | 143.21 | 140.32 | 141.77 | 2736 | NYSE | PRI | Thu, Feb 11, 2021 | 145.32 | 147.32 | 141.56 | 142.46 | 2735 | NYSE | PRI | Wed, Feb 10, 2021 | 145.80 | 147.44 | 143.12 | 144.71 | 2734 | NYSE | PRI | Tue, Feb 9, 2021 | 149.54 | 150.13 | 148.18 | 148.97 | 2733 | NYSE | PRI | Mon, Feb 8, 2021 | 147.88 | 149.96 | 147.22 | 149.88 | 2732 | NYSE | PRI | Fri, Feb 5, 2021 | 147.41 | 147.68 | 145.71 | 147.11 | 2731 | NYSE | PRI | Thu, Feb 4, 2021 | 144.01 | 146.78 | 144.01 | 146.65 | 2730 | NYSE | PRI | Wed, Feb 3, 2021 | 141.93 | 143.29 | 141.41 | 143.04 | 2729 | NYSE | PRI | Tue, Feb 2, 2021 | 144.31 | 144.45 | 141.13 | 142.63 | 2728 | NYSE | PRI | Mon, Feb 1, 2021 | 140.64 | 143.75 | 139.32 | 142.78 | 2727 | NYSE | PRI | Fri, Jan 29, 2021 | 142.00 | 142.67 | 136.59 | 139.31 | 2726 | NYSE | PRI | Thu, Jan 28, 2021 | 136.50 | 141.71 | 135.41 | 141.50 | 2725 | NYSE | PRI | Wed, Jan 27, 2021 | 132.09 | 135.00 | 130.70 | 135.00 | 2724 | NYSE | PRI | Tue, Jan 26, 2021 | 134.53 | 136.50 | 133.88 | 134.89 | 2723 | NYSE | PRI | Mon, Jan 25, 2021 | 135.00 | 135.29 | 132.03 | 133.38 | 2722 | NYSE | PRI | Fri, Jan 22, 2021 | 136.22 | 137.76 | 135.00 | 135.98 | 2721 | NYSE | PRI | Thu, Jan 21, 2021 | 140.29 | 140.36 | 137.56 | 137.71 | 2720 | NYSE | PRI | Wed, Jan 20, 2021 | 139.70 | 141.34 | 139.40 | 140.26 | 2719 | NYSE | PRI | Tue, Jan 19, 2021 | 138.54 | 140.90 | 138.26 | 138.66 | 2718 | NYSE | PRI | Fri, Jan 15, 2021 | 134.83 | 138.67 | 134.19 | 138.05 | 2717 | NYSE | PRI | Thu, Jan 14, 2021 | 136.94 | 138.00 | 135.90 | 136.22 | 2716 | NYSE | PRI | Wed, Jan 13, 2021 | 136.67 | 137.32 | 133.29 | 135.87 | 2715 | NYSE | PRI | Tue, Jan 12, 2021 | 135.57 | 139.49 | 135.57 | 137.28 | 2714 | NYSE | PRI | Mon, Jan 11, 2021 | 135.02 | 136.62 | 134.52 | 135.16 | 2713 | NYSE | PRI | Fri, Jan 8, 2021 | 137.30 | 137.71 | 133.92 | 136.31 | 2712 | NYSE | PRI | Thu, Jan 7, 2021 | 137.76 | 139.46 | 136.54 | 136.94 | 2711 | NYSE | PRI | Wed, Jan 6, 2021 | 133.67 | 138.71 | 132.89 | 137.10 | 2710 | NYSE | PRI | Tue, Jan 5, 2021 | 129.26 | 132.59 | 129.26 | 131.45 | 2709 | NYSE | PRI | Mon, Jan 4, 2021 | 134.92 | 134.92 | 128.84 | 129.88 | 2708 | NYSE | PRI | Thu, Dec 31, 2020 | 133.21 | 135.13 | 133.17 | 133.93 | 2707 | NYSE | PRI | Wed, Dec 30, 2020 | 134.18 | 135.66 | 133.66 | 133.89 | 2706 | NYSE | PRI | Tue, Dec 29, 2020 | 134.58 | 134.58 | 132.51 | 133.87 | 2705 | NYSE | PRI | Mon, Dec 28, 2020 | 135.99 | 136.55 | 133.76 | 133.97 | 2704 | NYSE | PRI | Thu, Dec 24, 2020 | 135.07 | 135.07 | 133.27 | 134.75 | 2703 | NYSE | PRI | Wed, Dec 23, 2020 | 133.87 | 135.90 | 133.84 | 134.67 | 2702 | NYSE | PRI | Tue, Dec 22, 2020 | 132.93 | 134.55 | 132.72 | 133.02 | 2701 | NYSE | PRI | Mon, Dec 21, 2020 | 134.91 | 135.39 | 130.24 | 133.65 | 2700 | NYSE | PRI | Fri, Dec 18, 2020 | 138.70 | 139.62 | 135.25 | 135.79 | 2699 | NYSE | PRI | Thu, Dec 17, 2020 | 135.82 | 138.10 | 134.69 | 137.90 | 2698 | NYSE | PRI | Wed, Dec 16, 2020 | 138.39 | 138.39 | 134.33 | 135.05 | 2697 | NYSE | PRI | Tue, Dec 15, 2020 | 135.60 | 137.21 | 134.08 | 137.12 | 2696 | NYSE | PRI | Mon, Dec 14, 2020 | 137.02 | 137.80 | 133.45 | 133.84 | 2695 | NYSE | PRI | Fri, Dec 11, 2020 | 137.83 | 139.99 | 133.79 | 134.42 | 2694 | NYSE | PRI | Thu, Dec 10, 2020 | 137.77 | 139.93 | 137.48 | 139.60 | 2693 | NYSE | PRI | Wed, Dec 9, 2020 | 139.75 | 140.45 | 138.43 | 139.01 | 2692 | NYSE | PRI | Tue, Dec 8, 2020 | 137.93 | 139.91 | 137.68 | 139.01 | 2691 | NYSE | PRI | Mon, Dec 7, 2020 | 139.16 | 141.15 | 138.10 | 139.20 | 2690 | NYSE | PRI | Fri, Dec 4, 2020 | 136.51 | 140.18 | 136.51 | 140.09 | 2689 | NYSE | PRI | Thu, Dec 3, 2020 | 133.65 | 136.63 | 133.65 | 135.08 | 2688 | NYSE | PRI | Wed, Dec 2, 2020 | 133.44 | 134.42 | 132.51 | 133.78 | 2687 | NYSE | PRI | Tue, Dec 1, 2020 | 132.65 | 133.63 | 131.79 | 133.41 | 2686 | NYSE | PRI | Mon, Nov 30, 2020 | 133.01 | 133.46 | 130.12 | 130.27 | 2685 | NYSE | PRI | Fri, Nov 27, 2020 | 134.92 | 135.44 | 133.51 | 134.51 | 2684 | NYSE | PRI | Wed, Nov 25, 2020 | 134.81 | 135.45 | 132.74 | 134.74 | 2683 | NYSE | PRI | Tue, Nov 24, 2020 | 134.98 | 135.95 | 133.42 | 135.71 | 2682 | NYSE | PRI | Mon, Nov 23, 2020 | 130.50 | 133.11 | 129.53 | 132.81 | 2681 | NYSE | PRI | Fri, Nov 20, 2020 | 129.50 | 129.75 | 128.27 | 129.20 | 2680 | NYSE | PRI | Thu, Nov 19, 2020 | 129.41 | 130.39 | 128.21 | 129.96 | 2679 | NYSE | PRI | Wed, Nov 18, 2020 | 130.17 | 131.85 | 129.80 | 129.40 | 2678 | NYSE | PRI | Tue, Nov 17, 2020 | 128.28 | 130.66 | 127.69 | 129.74 | 2677 | NYSE | PRI | Mon, Nov 16, 2020 | 130.00 | 130.60 | 128.46 | 130.38 | 2676 | NYSE | PRI | Fri, Nov 13, 2020 | 124.23 | 128.69 | 123.54 | 127.14 | 2675 | NYSE | PRI | Thu, Nov 12, 2020 | 123.49 | 123.89 | 121.38 | 123.06 | 2674 | NYSE | PRI | Wed, Nov 11, 2020 | 128.13 | 128.13 | 124.06 | 125.04 | 2673 | NYSE | PRI | Tue, Nov 10, 2020 | 128.96 | 130.00 | 127.75 | 128.13 | 2672 | NYSE | PRI | Mon, Nov 9, 2020 | 127.96 | 131.14 | 126.50 | 127.85 | 2671 | NYSE | PRI | Fri, Nov 6, 2020 | 120.34 | 121.46 | 118.06 | 118.12 | 2670 | NYSE | PRI | Thu, Nov 5, 2020 | 115.38 | 119.71 | 115.17 | 119.20 | 2669 | NYSE | PRI | Wed, Nov 4, 2020 | 111.23 | 116.19 | 111.23 | 114.51 | 2668 | NYSE | PRI | Tue, Nov 3, 2020 | 114.07 | 114.99 | 112.98 | 113.44 | 2667 | NYSE | PRI | Mon, Nov 2, 2020 | 112.17 | 112.60 | 110.26 | 111.65 | 2666 | NYSE | PRI | Fri, Oct 30, 2020 | 109.67 | 111.59 | 108.55 | 110.24 | 2665 | NYSE | PRI | Thu, Oct 29, 2020 | 109.03 | 111.15 | 107.63 | 110.24 | 2664 | NYSE | PRI | Wed, Oct 28, 2020 | 110.47 | 111.72 | 108.39 | 109.50 | 2663 | NYSE | PRI | Tue, Oct 27, 2020 | 117.26 | 118.08 | 113.00 | 113.10 | 2662 | NYSE | PRI | Mon, Oct 26, 2020 | 120.36 | 120.36 | 117.10 | 117.93 | 2661 | NYSE | PRI | Fri, Oct 23, 2020 | 122.83 | 123.59 | 119.44 | 121.68 | 2660 | NYSE | PRI | Thu, Oct 22, 2020 | 117.12 | 122.60 | 116.72 | 122.32 | 2659 | NYSE | PRI | Wed, Oct 21, 2020 | 117.41 | 118.62 | 116.30 | 117.39 | 2658 | NYSE | PRI | Tue, Oct 20, 2020 | 116.03 | 118.56 | 115.58 | 117.63 | 2657 | NYSE | PRI | Mon, Oct 19, 2020 | 117.79 | 118.16 | 114.54 | 114.74 | 2656 | NYSE | PRI | Fri, Oct 16, 2020 | 116.43 | 118.73 | 115.86 | 117.41 | 2655 | NYSE | PRI | Thu, Oct 15, 2020 | 113.29 | 116.00 | 112.90 | 115.94 | 2654 | NYSE | PRI | Wed, Oct 14, 2020 | 114.68 | 116.49 | 114.61 | 114.82 | 2653 | NYSE | PRI | Tue, Oct 13, 2020 | 114.60 | 115.57 | 113.44 | 114.45 | 2652 | NYSE | PRI | Mon, Oct 12, 2020 | 114.65 | 116.24 | 114.65 | 115.54 | 2651 | NYSE | PRI | Fri, Oct 9, 2020 | 116.30 | 116.99 | 114.54 | 114.87 | 2650 | NYSE | PRI | Thu, Oct 8, 2020 | 115.11 | 116.27 | 114.19 | 115.13 | 2649 | NYSE | PRI | Wed, Oct 7, 2020 | 114.08 | 114.47 | 112.70 | 114.01 | 2648 | NYSE | PRI | Tue, Oct 6, 2020 | 115.05 | 115.12 | 111.36 | 112.67 | 2647 | NYSE | PRI | Mon, Oct 5, 2020 | 113.95 | 116.63 | 113.95 | 114.22 | 2646 | NYSE | PRI | Fri, Oct 2, 2020 | 111.51 | 114.04 | 111.13 | 112.67 | 2645 | NYSE | PRI | Thu, Oct 1, 2020 | 113.14 | 114.50 | 111.70 | 113.22 | 2644 | NYSE | PRI | Wed, Sep 30, 2020 | 112.81 | 113.87 | 111.45 | 113.14 | 2643 | NYSE | PRI | Tue, Sep 29, 2020 | 114.55 | 114.72 | 111.85 | 112.94 | 2642 | NYSE | PRI | Mon, Sep 28, 2020 | 113.95 | 115.53 | 113.62 | 114.76 | 2641 | NYSE | PRI | Fri, Sep 25, 2020 | 110.20 | 112.06 | 109.93 | 112.00 | 2640 | NYSE | PRI | Thu, Sep 24, 2020 | 111.43 | 113.16 | 109.29 | 111.15 | 2639 | NYSE | PRI | Wed, Sep 23, 2020 | 114.36 | 115.44 | 110.97 | 111.05 | 2638 | NYSE | PRI | Tue, Sep 22, 2020 | 112.97 | 115.55 | 112.77 | 114.08 | 2637 | NYSE | PRI | Mon, Sep 21, 2020 | 114.26 | 115.63 | 110.66 | 112.85 | 2636 | NYSE | PRI | Fri, Sep 18, 2020 | 118.75 | 118.75 | 116.01 | 117.10 | 2635 | NYSE | PRI | Thu, Sep 17, 2020 | 118.76 | 119.72 | 117.20 | 118.31 | 2634 | NYSE | PRI | Wed, Sep 16, 2020 | 122.21 | 123.61 | 120.00 | 120.14 | 2633 | NYSE | PRI | Tue, Sep 15, 2020 | 124.54 | 124.54 | 121.55 | 122.04 | 2632 | NYSE | PRI | Mon, Sep 14, 2020 | 121.83 | 122.44 | 121.36 | 122.00 | 2631 | NYSE | PRI | Fri, Sep 11, 2020 | 120.59 | 121.48 | 118.87 | 120.77 | 2630 | NYSE | PRI | Thu, Sep 10, 2020 | 122.00 | 122.40 | 119.44 | 120.11 | 2629 | NYSE | PRI | Wed, Sep 9, 2020 | 121.70 | 121.70 | 119.18 | 121.04 | 2628 | NYSE | PRI | Tue, Sep 8, 2020 | 124.01 | 124.01 | 120.00 | 120.10 | 2627 | NYSE | PRI | Fri, Sep 4, 2020 | 127.59 | 128.43 | 124.71 | 125.83 | 2626 | NYSE | PRI | Thu, Sep 3, 2020 | 126.93 | 128.71 | 125.13 | 125.52 | 2625 | NYSE | PRI | Wed, Sep 2, 2020 | 124.11 | 126.50 | 123.81 | 126.10 | 2624 | NYSE | PRI | Tue, Sep 1, 2020 | 124.04 | 125.29 | 123.69 | 124.07 | 2623 | NYSE | PRI | Mon, Aug 31, 2020 | 126.23 | 126.40 | 124.59 | 124.85 | 2622 | NYSE | PRI | Fri, Aug 28, 2020 | 128.19 | 128.69 | 126.52 | 126.99 | 2621 | NYSE | PRI | Thu, Aug 27, 2020 | 127.39 | 128.50 | 126.37 | 127.68 | 2620 | NYSE | PRI | Wed, Aug 26, 2020 | 127.93 | 128.49 | 126.15 | 126.50 | 2619 | NYSE | PRI | Tue, Aug 25, 2020 | 130.00 | 130.21 | 127.91 | 127.96 | 2618 | NYSE | PRI | Mon, Aug 24, 2020 | 126.27 | 129.00 | 126.27 | 128.87 | 2617 | NYSE | PRI | Fri, Aug 21, 2020 | 128.34 | 129.41 | 125.85 | 126.15 | 2616 | NYSE | PRI | Thu, Aug 20, 2020 | 128.19 | 129.91 | 128.12 | 129.02 | 2615 | NYSE | PRI | Wed, Aug 19, 2020 | 131.84 | 133.48 | 130.04 | 130.21 | 2614 | NYSE | PRI | Tue, Aug 18, 2020 | 133.12 | 133.97 | 131.60 | 131.89 | 2613 | NYSE | PRI | Mon, Aug 17, 2020 | 135.32 | 136.40 | 133.29 | 133.50 | 2612 | NYSE | PRI | Fri, Aug 14, 2020 | 134.13 | 136.53 | 134.03 | 135.80 | 2611 | NYSE | PRI | Thu, Aug 13, 2020 | 133.86 | 135.73 | 133.80 | 135.45 | 2610 | NYSE | PRI | Wed, Aug 12, 2020 | 136.59 | 137.60 | 134.74 | 135.42 | 2609 | NYSE | PRI | Tue, Aug 11, 2020 | 135.16 | 136.95 | 134.55 | 134.97 | 2608 | NYSE | PRI | Mon, Aug 10, 2020 | 131.50 | 134.62 | 131.50 | 133.31 | 2607 | NYSE | PRI | Fri, Aug 7, 2020 | 130.24 | 131.90 | 129.84 | 131.39 | 2606 | NYSE | PRI | Thu, Aug 6, 2020 | 128.90 | 136.34 | 128.53 | 130.92 | 2605 | NYSE | PRI | Wed, Aug 5, 2020 | 122.90 | 127.15 | 121.57 | 126.60 | 2604 | NYSE | PRI | Tue, Aug 4, 2020 | 121.00 | 121.67 | 120.46 | 120.83 | 2603 | NYSE | PRI | Mon, Aug 3, 2020 | 120.32 | 122.91 | 119.95 | 121.49 | 2602 | NYSE | PRI | Fri, Jul 31, 2020 | 120.04 | 120.99 | 117.81 | 119.66 | 2601 | NYSE | PRI | Thu, Jul 30, 2020 | 119.49 | 120.31 | 117.36 | 119.95 | 2600 | NYSE | PRI | Wed, Jul 29, 2020 | 118.96 | 122.18 | 118.96 | 122.00 | 2599 | NYSE | PRI | Tue, Jul 28, 2020 | 118.86 | 120.28 | 117.86 | 118.25 | 2598 | NYSE | PRI | Mon, Jul 27, 2020 | 120.30 | 120.83 | 118.97 | 120.01 | 2597 | NYSE | PRI | Fri, Jul 24, 2020 | 121.00 | 121.51 | 119.65 | 119.74 | 2596 | NYSE | PRI | Thu, Jul 23, 2020 | 119.72 | 122.91 | 119.72 | 120.94 | 2595 | NYSE | PRI | Wed, Jul 22, 2020 | 118.86 | 120.89 | 118.86 | 120.23 | 2594 | NYSE | PRI | Tue, Jul 21, 2020 | 118.44 | 120.92 | 118.44 | 119.60 | 2593 | NYSE | PRI | Mon, Jul 20, 2020 | 118.57 | 119.00 | 117.54 | 117.70 | 2592 | NYSE | PRI | Fri, Jul 17, 2020 | 119.68 | 120.04 | 118.27 | 118.57 | 2591 | NYSE | PRI | Thu, Jul 16, 2020 | 118.55 | 121.19 | 117.95 | 119.18 | 2590 | NYSE | PRI | Wed, Jul 15, 2020 | 117.50 | 120.10 | 116.53 | 119.55 | 2589 | NYSE | PRI | Tue, Jul 14, 2020 | 111.25 | 115.19 | 110.85 | 114.99 | 2588 | NYSE | PRI | Mon, Jul 13, 2020 | 114.70 | 115.00 | 111.40 | 111.54 | 2587 | NYSE | PRI | Fri, Jul 10, 2020 | 110.74 | 113.27 | 109.74 | 113.12 | 2586 | NYSE | PRI | Thu, Jul 9, 2020 | 113.12 | 113.12 | 109.16 | 109.27 | 2585 | NYSE | PRI | Wed, Jul 8, 2020 | 111.39 | 114.63 | 111.39 | 113.38 | 2584 | NYSE | PRI | Tue, Jul 7, 2020 | 113.48 | 114.82 | 111.07 | 111.38 | 2583 | NYSE | PRI | Mon, Jul 6, 2020 | 115.71 | 117.48 | 114.21 | 114.87 | 2582 | NYSE | PRI | Thu, Jul 2, 2020 | 115.75 | 117.03 | 112.84 | 113.11 | 2581 | NYSE | PRI | Wed, Jul 1, 2020 | 116.75 | 117.66 | 113.03 | 113.16 | 2580 | NYSE | PRI | Tue, Jun 30, 2020 | 113.91 | 117.06 | 113.91 | 116.60 | 2579 | NYSE | PRI | Mon, Jun 29, 2020 | 113.32 | 115.62 | 112.06 | 113.92 | 2578 | NYSE | PRI | Fri, Jun 26, 2020 | 114.53 | 115.81 | 111.22 | 111.73 | 2577 | NYSE | PRI | Thu, Jun 25, 2020 | 113.07 | 116.24 | 112.87 | 116.17 | 2576 | NYSE | PRI | Wed, Jun 24, 2020 | 116.83 | 116.83 | 113.45 | 114.26 | 2575 | NYSE | PRI | Tue, Jun 23, 2020 | 121.35 | 121.35 | 117.87 | 118.00 | 2574 | NYSE | PRI | Mon, Jun 22, 2020 | 117.13 | 120.15 | 115.90 | 119.10 | 2573 | NYSE | PRI | Fri, Jun 19, 2020 | 118.48 | 119.73 | 116.51 | 118.10 | 2572 | NYSE | PRI | Thu, Jun 18, 2020 | 115.52 | 118.50 | 115.17 | 117.06 | 2571 | NYSE | PRI | Wed, Jun 17, 2020 | 119.06 | 119.06 | 116.30 | 116.97 | 2570 | NYSE | PRI | Tue, Jun 16, 2020 | 121.15 | 121.58 | 117.39 | 118.10 | 2569 | NYSE | PRI | Mon, Jun 15, 2020 | 110.00 | 117.03 | 110.00 | 116.04 | 2568 | NYSE | PRI | Fri, Jun 12, 2020 | 116.76 | 116.83 | 111.27 | 114.41 | 2567 | NYSE | PRI | Thu, Jun 11, 2020 | 115.42 | 117.78 | 111.22 | 111.67 | 2566 | NYSE | PRI | Wed, Jun 10, 2020 | 126.67 | 126.67 | 121.38 | 121.41 | 2565 | NYSE | PRI | Tue, Jun 9, 2020 | 127.31 | 129.30 | 127.02 | 127.92 | 2564 | NYSE | PRI | Mon, Jun 8, 2020 | 125.21 | 130.15 | 124.72 | 130.04 | 2563 | NYSE | PRI | Fri, Jun 5, 2020 | 125.89 | 126.00 | 122.25 | 122.54 | 2562 | NYSE | PRI | Thu, Jun 4, 2020 | 117.20 | 119.34 | 115.98 | 119.28 | 2561 | NYSE | PRI | Wed, Jun 3, 2020 | 117.12 | 119.37 | 116.94 | 117.83 | 2560 | NYSE | PRI | Tue, Jun 2, 2020 | 116.57 | 116.73 | 113.37 | 114.19 | 2559 | NYSE | PRI | Mon, Jun 1, 2020 | 113.51 | 115.88 | 112.72 | 115.50 | 2558 | NYSE | PRI | Fri, May 29, 2020 | 113.85 | 115.01 | 112.24 | 113.64 | 2557 | NYSE | PRI | Thu, May 28, 2020 | 118.19 | 118.34 | 114.16 | 115.24 | 2556 | NYSE | PRI | Wed, May 27, 2020 | 117.69 | 118.88 | 116.27 | 117.51 | 2555 | NYSE | PRI | Tue, May 26, 2020 | 112.42 | 115.49 | 112.42 | 114.87 | 2554 | NYSE | PRI | Fri, May 22, 2020 | 108.57 | 109.20 | 107.52 | 108.33 | 2553 | NYSE | PRI | Thu, May 21, 2020 | 105.98 | 110.22 | 105.75 | 109.18 | 2552 | NYSE | PRI | Wed, May 20, 2020 | 107.00 | 108.98 | 106.49 | 106.64 | 2551 | NYSE | PRI | Tue, May 19, 2020 | 106.10 | 107.70 | 104.60 | 104.74 | 2550 | NYSE | PRI | Mon, May 18, 2020 | 105.43 | 107.79 | 105.06 | 106.76 | 2549 | NYSE | PRI | Fri, May 15, 2020 | 99.74 | 102.06 | 99.46 | 101.21 | 2548 | NYSE | PRI | Thu, May 14, 2020 | 97.40 | 101.34 | 95.00 | 101.19 | 2547 | NYSE | PRI | Wed, May 13, 2020 | 101.78 | 103.32 | 98.33 | 99.29 | 2546 | NYSE | PRI | Tue, May 12, 2020 | 107.69 | 108.64 | 103.24 | 103.47 | 2545 | NYSE | PRI | Mon, May 11, 2020 | 107.36 | 109.35 | 105.92 | 106.88 | 2544 | NYSE | PRI | Fri, May 8, 2020 | 106.73 | 108.96 | 105.66 | 108.72 | 2543 | NYSE | PRI | Thu, May 7, 2020 | 102.37 | 106.33 | 102.37 | 105.22 | 2542 | NYSE | PRI | Wed, May 6, 2020 | 103.35 | 103.85 | 100.15 | 100.70 | 2541 | NYSE | PRI | Tue, May 5, 2020 | 103.41 | 104.91 | 101.68 | 102.08 | 2540 | NYSE | PRI | Mon, May 4, 2020 | 97.56 | 101.93 | 96.79 | 101.62 | 2539 | NYSE | PRI | Fri, May 1, 2020 | 101.24 | 101.84 | 98.39 | 100.03 | 2538 | NYSE | PRI | Thu, Apr 30, 2020 | 103.90 | 113.26 | 102.46 | 103.91 | 2537 | NYSE | PRI | Wed, Apr 29, 2020 | 104.21 | 105.91 | 102.85 | 105.86 | 2536 | NYSE | PRI | Tue, Apr 28, 2020 | 100.26 | 102.78 | 100.26 | 100.91 | 2535 | NYSE | PRI | Mon, Apr 27, 2020 | 96.72 | 99.69 | 96.72 | 97.70 | 2534 | NYSE | PRI | Fri, Apr 24, 2020 | 95.41 | 96.68 | 94.18 | 96.06 | 2533 | NYSE | PRI | Thu, Apr 23, 2020 | 96.60 | 98.29 | 94.44 | 94.57 | 2532 | NYSE | PRI | Wed, Apr 22, 2020 | 95.18 | 96.19 | 93.10 | 95.32 | 2531 | NYSE | PRI | Tue, Apr 21, 2020 | 93.45 | 93.96 | 91.77 | 92.00 | 2530 | NYSE | PRI | Mon, Apr 20, 2020 | 95.22 | 98.07 | 95.00 | 96.31 | 2529 | NYSE | PRI | Fri, Apr 17, 2020 | 96.74 | 99.30 | 95.26 | 97.37 | 2528 | NYSE | PRI | Thu, Apr 16, 2020 | 90.01 | 92.04 | 89.75 | 91.97 | 2527 | NYSE | PRI | Wed, Apr 15, 2020 | 94.71 | 94.90 | 90.58 | 90.80 | 2526 | NYSE | PRI | Tue, Apr 14, 2020 | 100.62 | 103.08 | 97.70 | 98.87 | 2525 | NYSE | PRI | Mon, Apr 13, 2020 | 100.82 | 101.27 | 96.67 | 97.70 | 2524 | NYSE | PRI | Thu, Apr 9, 2020 | 99.98 | 104.62 | 99.69 | 102.14 | 2523 | NYSE | PRI | Wed, Apr 8, 2020 | 89.92 | 98.17 | 88.89 | 97.51 | 2522 | NYSE | PRI | Tue, Apr 7, 2020 | 89.93 | 93.03 | 87.79 | 88.06 | 2521 | NYSE | PRI | Mon, Apr 6, 2020 | 84.73 | 89.02 | 84.45 | 87.09 | 2520 | NYSE | PRI | Fri, Apr 3, 2020 | 81.57 | 84.32 | 78.49 | 80.69 | 2519 | NYSE | PRI | Thu, Apr 2, 2020 | 82.82 | 85.93 | 81.43 | 82.76 | 2518 | NYSE | PRI | Wed, Apr 1, 2020 | 84.43 | 86.41 | 83.15 | 84.16 | 2517 | NYSE | PRI | Tue, Mar 31, 2020 | 90.34 | 92.37 | 87.53 | 88.48 | 2516 | NYSE | PRI | Mon, Mar 30, 2020 | 89.81 | 92.37 | 85.11 | 90.71 | 2515 | NYSE | PRI | Fri, Mar 27, 2020 | 83.61 | 95.09 | 82.67 | 89.96 | 2514 | NYSE | PRI | Thu, Mar 26, 2020 | 80.85 | 88.08 | 80.43 | 88.08 | 2513 | NYSE | PRI | Wed, Mar 25, 2020 | 80.10 | 84.85 | 78.83 | 80.85 | 2512 | NYSE | PRI | Tue, Mar 24, 2020 | 71.61 | 79.77 | 70.31 | 79.58 | 2511 | NYSE | PRI | Mon, Mar 23, 2020 | 62.93 | 70.41 | 61.20 | 67.48 | 2510 | NYSE | PRI | Fri, Mar 20, 2020 | 71.46 | 72.44 | 61.43 | 62.35 | 2509 | NYSE | PRI | Thu, Mar 19, 2020 | 72.56 | 74.57 | 68.42 | 71.03 | 2508 | NYSE | PRI | Wed, Mar 18, 2020 | 81.88 | 84.60 | 72.00 | 73.79 | 2507 | NYSE | PRI | Tue, Mar 17, 2020 | 86.83 | 91.00 | 83.26 | 88.45 | 2506 | NYSE | PRI | Mon, Mar 16, 2020 | 85.88 | 93.12 | 85.00 | 85.03 | 2505 | NYSE | PRI | Fri, Mar 13, 2020 | 94.96 | 99.88 | 91.38 | 98.72 | 2504 | NYSE | PRI | Thu, Mar 12, 2020 | 89.82 | 92.72 | 83.47 | 89.34 | 2503 | NYSE | PRI | Wed, Mar 11, 2020 | 99.87 | 100.18 | 95.80 | 96.97 | 2502 | NYSE | PRI | Tue, Mar 10, 2020 | 103.78 | 103.78 | 98.71 | 102.92 | 2501 | NYSE | PRI | Mon, Mar 9, 2020 | 99.63 | 101.74 | 93.00 | 99.47 | 2500 | NYSE | PRI | Fri, Mar 6, 2020 | 107.71 | 112.10 | 106.68 | 110.15 | 2499 | NYSE | PRI | Thu, Mar 5, 2020 | 113.53 | 113.53 | 111.37 | 112.19 | 2498 | NYSE | PRI | Wed, Mar 4, 2020 | 114.85 | 117.42 | 113.56 | 117.29 | 2497 | NYSE | PRI | Tue, Mar 3, 2020 | 115.75 | 118.30 | 111.47 | 113.02 | 2496 | NYSE | PRI | Mon, Mar 2, 2020 | 112.06 | 116.40 | 111.21 | 116.23 | 2495 | NYSE | PRI | Fri, Feb 28, 2020 | 110.24 | 112.51 | 107.50 | 111.34 | 2494 | NYSE | PRI | Thu, Feb 27, 2020 | 117.76 | 120.50 | 114.15 | 114.78 | 2493 | NYSE | PRI | Wed, Feb 26, 2020 | 122.33 | 124.10 | 120.01 | 120.14 | 2492 | NYSE | PRI | Tue, Feb 25, 2020 | 127.50 | 127.74 | 121.30 | 121.42 | 2491 | NYSE | PRI | Mon, Feb 24, 2020 | 127.84 | 128.25 | 126.78 | 126.97 | 2490 | NYSE | PRI | Fri, Feb 21, 2020 | 135.09 | 135.32 | 132.16 | 132.33 | 2489 | NYSE | PRI | Thu, Feb 20, 2020 | 134.98 | 137.00 | 133.92 | 136.00 | 2488 | NYSE | PRI | Wed, Feb 19, 2020 | 136.55 | 136.99 | 135.61 | 135.69 | 2487 | NYSE | PRI | Tue, Feb 18, 2020 | 136.43 | 136.90 | 134.85 | 135.62 | 2486 | NYSE | PRI | Fri, Feb 14, 2020 | 137.30 | 137.68 | 135.97 | 136.84 | 2485 | NYSE | PRI | Thu, Feb 13, 2020 | 132.28 | 137.36 | 132.00 | 136.89 | 2484 | NYSE | PRI | Wed, Feb 12, 2020 | 127.74 | 132.40 | 126.54 | 130.44 | 2483 | NYSE | PRI | Tue, Feb 11, 2020 | 123.76 | 126.68 | 123.76 | 126.00 | 2482 | NYSE | PRI | Mon, Feb 10, 2020 | 122.60 | 123.65 | 122.05 | 123.43 | 2481 | NYSE | PRI | Fri, Feb 7, 2020 | 123.43 | 124.73 | 123.17 | 123.36 | 2480 | NYSE | PRI | Thu, Feb 6, 2020 | 126.55 | 126.84 | 123.95 | 124.12 | 2479 | NYSE | PRI | Wed, Feb 5, 2020 | 125.53 | 126.98 | 124.32 | 126.32 | 2478 | NYSE | PRI | Tue, Feb 4, 2020 | 123.09 | 124.51 | 123.09 | 123.54 | 2477 | NYSE | PRI | Mon, Feb 3, 2020 | 119.45 | 121.58 | 119.45 | 121.11 | 2476 | NYSE | PRI | Fri, Jan 31, 2020 | 120.40 | 120.93 | 118.24 | 118.56 | 2475 | NYSE | PRI | Thu, Jan 30, 2020 | 118.99 | 121.49 | 118.89 | 121.37 | 2474 | NYSE | PRI | Wed, Jan 29, 2020 | 121.09 | 121.94 | 119.94 | 119.99 | 2473 | NYSE | PRI | Tue, Jan 28, 2020 | 119.80 | 121.22 | 119.80 | 120.64 | 2472 | NYSE | PRI | Mon, Jan 27, 2020 | 119.60 | 120.47 | 119.06 | 119.08 | 2471 | NYSE | PRI | Fri, Jan 24, 2020 | 125.89 | 125.89 | 122.20 | 122.53 | 2470 | NYSE | PRI | Thu, Jan 23, 2020 | 125.54 | 126.37 | 123.19 | 125.55 | 2469 | NYSE | PRI | Wed, Jan 22, 2020 | 126.95 | 127.50 | 126.40 | 126.65 | 2468 | NYSE | PRI | Tue, Jan 21, 2020 | 127.82 | 128.31 | 126.08 | 126.41 | 2467 | NYSE | PRI | Fri, Jan 17, 2020 | 128.50 | 129.24 | 128.29 | 128.43 | 2466 | NYSE | PRI | Thu, Jan 16, 2020 | 128.29 | 129.06 | 127.72 | 128.37 | 2465 | NYSE | PRI | Wed, Jan 15, 2020 | 127.71 | 129.10 | 126.87 | 127.53 | 2464 | NYSE | PRI | Tue, Jan 14, 2020 | 129.23 | 129.87 | 128.28 | 128.62 | 2463 | NYSE | PRI | Mon, Jan 13, 2020 | 129.86 | 129.86 | 128.61 | 129.15 | 2462 | NYSE | PRI | Fri, Jan 10, 2020 | 130.89 | 131.04 | 128.84 | 129.24 | 2461 | NYSE | PRI | Thu, Jan 9, 2020 | 129.75 | 131.50 | 129.60 | 130.87 | 2460 | NYSE | PRI | Wed, Jan 8, 2020 | 130.48 | 131.57 | 129.54 | 129.70 | 2459 | NYSE | PRI | Tue, Jan 7, 2020 | 129.98 | 131.23 | 129.67 | 130.49 | 2458 | NYSE | PRI | Mon, Jan 6, 2020 | 130.33 | 130.89 | 129.58 | 130.58 | 2457 | NYSE | PRI | Fri, Jan 3, 2020 | 129.95 | 132.14 | 129.33 | 131.71 | 2456 | NYSE | PRI | Thu, Jan 2, 2020 | 130.89 | 131.86 | 130.40 | 131.83 | 2455 | NYSE | PRI | Tue, Dec 31, 2019 | 130.55 | 131.83 | 130.34 | 130.56 | 2454 | NYSE | PRI | Mon, Dec 30, 2019 | 131.32 | 131.46 | 130.00 | 130.55 | 2453 | NYSE | PRI | Fri, Dec 27, 2019 | 132.15 | 132.15 | 130.57 | 130.63 | 2452 | NYSE | PRI | Thu, Dec 26, 2019 | 133.10 | 133.19 | 131.80 | 132.07 | 2451 | NYSE | PRI | Tue, Dec 24, 2019 | 132.70 | 133.25 | 132.61 | 132.68 | 2450 | NYSE | PRI | Mon, Dec 23, 2019 | 133.57 | 133.57 | 132.17 | 132.93 | 2449 | NYSE | PRI | Fri, Dec 20, 2019 | 135.63 | 135.76 | 133.34 | 133.45 | 2448 | NYSE | PRI | Thu, Dec 19, 2019 | 135.23 | 135.24 | 134.32 | 134.94 | 2447 | NYSE | PRI | Wed, Dec 18, 2019 | 137.36 | 137.40 | 135.16 | 135.33 | 2446 | NYSE | PRI | Tue, Dec 17, 2019 | 137.07 | 137.87 | 136.70 | 136.77 | 2445 | NYSE | PRI | Mon, Dec 16, 2019 | 137.28 | 138.05 | 137.00 | 137.34 | 2444 | NYSE | PRI | Fri, Dec 13, 2019 | 136.17 | 137.72 | 135.35 | 136.56 | 2443 | NYSE | PRI | Thu, Dec 12, 2019 | 135.82 | 137.84 | 135.23 | 136.50 | 2442 | NYSE | PRI | Wed, Dec 11, 2019 | 134.80 | 135.61 | 134.39 | 135.45 | 2441 | NYSE | PRI | Tue, Dec 10, 2019 | 135.10 | 135.52 | 134.88 | 135.27 | 2440 | NYSE | PRI | Mon, Dec 9, 2019 | 135.12 | 135.86 | 134.64 | 135.35 | 2439 | NYSE | PRI | Fri, Dec 6, 2019 | 136.17 | 136.53 | 135.42 | 135.68 | 2438 | NYSE | PRI | Thu, Dec 5, 2019 | 133.52 | 135.09 | 133.44 | 134.30 | 2437 | NYSE | PRI | Wed, Dec 4, 2019 | 131.54 | 134.28 | 131.33 | 133.19 | 2436 | NYSE | PRI | Tue, Dec 3, 2019 | 131.91 | 132.00 | 129.63 | 130.48 | 2435 | NYSE | PRI | Mon, Dec 2, 2019 | 134.34 | 134.41 | 132.90 | 133.84 | 2434 | NYSE | PRI | Fri, Nov 29, 2019 | 134.01 | 135.89 | 133.37 | 133.84 | 2433 | NYSE | PRI | Wed, Nov 27, 2019 | 132.97 | 134.22 | 132.29 | 134.10 | 2432 | NYSE | PRI | Tue, Nov 26, 2019 | 132.11 | 132.73 | 131.63 | 132.33 | 2431 | NYSE | PRI | Mon, Nov 25, 2019 | 130.67 | 132.71 | 130.67 | 132.25 | 2430 | NYSE | PRI | Fri, Nov 22, 2019 | 130.57 | 131.47 | 130.01 | 130.63 | 2429 | NYSE | PRI | Thu, Nov 21, 2019 | 131.89 | 131.89 | 130.18 | 130.45 | 2428 | NYSE | PRI | Wed, Nov 20, 2019 | 130.98 | 132.83 | 130.98 | 131.52 | 2427 | NYSE | PRI | Tue, Nov 19, 2019 | 130.88 | 132.72 | 130.76 | 131.64 | 2426 | NYSE | PRI | Mon, Nov 18, 2019 | 130.25 | 131.56 | 129.86 | 130.76 | 2425 | NYSE | PRI | Fri, Nov 15, 2019 | 130.88 | 131.89 | 130.20 | 130.62 | 2424 | NYSE | PRI | Thu, Nov 14, 2019 | 127.99 | 130.22 | 127.99 | 130.20 | 2423 | NYSE | PRI | Wed, Nov 13, 2019 | 129.03 | 129.03 | 127.11 | 128.60 | 2422 | NYSE | PRI | Tue, Nov 12, 2019 | 129.61 | 130.19 | 129.00 | 129.95 | 2421 | NYSE | PRI | Mon, Nov 11, 2019 | 128.58 | 129.96 | 128.10 | 129.23 | 2420 | NYSE | PRI | Fri, Nov 8, 2019 | 129.16 | 129.94 | 127.89 | 129.71 | 2419 | NYSE | PRI | Thu, Nov 7, 2019 | 130.00 | 130.50 | 128.14 | 129.00 | 2418 | NYSE | PRI | Wed, Nov 6, 2019 | 128.59 | 129.25 | 128.26 | 129.25 | 2417 | NYSE | PRI | Tue, Nov 5, 2019 | 128.48 | 129.29 | 128.09 | 128.95 | 2416 | NYSE | PRI | Mon, Nov 4, 2019 | 128.45 | 129.14 | 128.07 | 128.46 | 2415 | NYSE | PRI | Fri, Nov 1, 2019 | 126.95 | 128.66 | 126.83 | 127.51 | 2414 | NYSE | PRI | Thu, Oct 31, 2019 | 127.80 | 127.80 | 125.11 | 126.18 | 2413 | NYSE | PRI | Wed, Oct 30, 2019 | 128.30 | 128.87 | 127.34 | 128.36 | 2412 | NYSE | PRI | Tue, Oct 29, 2019 | 127.64 | 129.26 | 127.39 | 129.21 | 2411 | NYSE | PRI | Mon, Oct 28, 2019 | 126.58 | 128.41 | 126.58 | 127.81 | 2410 | NYSE | PRI | Fri, Oct 25, 2019 | 126.00 | 126.50 | 125.15 | 125.76 | 2409 | NYSE | PRI | Thu, Oct 24, 2019 | 125.98 | 126.44 | 125.42 | 126.00 | 2408 | NYSE | PRI | Wed, Oct 23, 2019 | 125.37 | 126.36 | 125.03 | 125.75 | 2407 | NYSE | PRI | Tue, Oct 22, 2019 | 125.32 | 126.34 | 124.53 | 125.80 | 2406 | NYSE | PRI | Mon, Oct 21, 2019 | 124.66 | 126.17 | 124.66 | 125.69 | 2405 | NYSE | PRI | Fri, Oct 18, 2019 | 123.50 | 124.48 | 123.35 | 123.53 | 2404 | NYSE | PRI | Thu, Oct 17, 2019 | 124.75 | 124.75 | 123.29 | 124.07 | 2403 | NYSE | PRI | Wed, Oct 16, 2019 | 123.30 | 125.66 | 123.06 | 123.87 | 2402 | NYSE | PRI | Tue, Oct 15, 2019 | 121.66 | 124.21 | 121.66 | 123.67 | 2401 | NYSE | PRI | Mon, Oct 14, 2019 | 121.01 | 121.73 | 120.28 | 121.47 | 2400 | NYSE | PRI | Fri, Oct 11, 2019 | 121.94 | 123.94 | 121.58 | 121.69 | 2399 | NYSE | PRI | Thu, Oct 10, 2019 | 119.37 | 121.17 | 118.78 | 120.29 | 2398 | NYSE | PRI | Wed, Oct 9, 2019 | 118.64 | 119.48 | 118.36 | 119.08 | 2397 | NYSE | PRI | Tue, Oct 8, 2019 | 119.40 | 119.92 | 117.55 | 117.55 | 2396 | NYSE | PRI | Mon, Oct 7, 2019 | 121.85 | 123.24 | 120.28 | 120.77 | 2395 | NYSE | PRI | Fri, Oct 4, 2019 | 119.90 | 122.64 | 119.73 | 122.46 | 2394 | NYSE | PRI | Thu, Oct 3, 2019 | 118.59 | 119.87 | 116.99 | 119.83 | 2393 | NYSE | PRI | Wed, Oct 2, 2019 | 121.84 | 122.51 | 118.90 | 119.43 | 2392 | NYSE | PRI | Tue, Oct 1, 2019 | 128.28 | 129.01 | 122.66 | 122.97 | 2391 | NYSE | PRI | Mon, Sep 30, 2019 | 127.92 | 128.17 | 126.83 | 127.23 | 2390 | NYSE | PRI | Fri, Sep 27, 2019 | 130.00 | 130.00 | 127.13 | 127.37 | 2389 | NYSE | PRI | Thu, Sep 26, 2019 | 129.34 | 129.92 | 128.42 | 128.62 | 2388 | NYSE | PRI | Wed, Sep 25, 2019 | 129.08 | 129.66 | 128.25 | 128.95 | 2387 | NYSE | PRI | Tue, Sep 24, 2019 | 128.82 | 130.06 | 127.96 | 129.12 | 2386 | NYSE | PRI | Mon, Sep 23, 2019 | 126.50 | 129.39 | 126.25 | 128.69 | 2385 | NYSE | PRI | Fri, Sep 20, 2019 | 126.18 | 129.00 | 125.89 | 127.58 | 2384 | NYSE | PRI | Thu, Sep 19, 2019 | 125.38 | 126.76 | 124.73 | 125.47 | 2383 | NYSE | PRI | Wed, Sep 18, 2019 | 123.50 | 125.70 | 122.25 | 125.54 | 2382 | NYSE | PRI | Tue, Sep 17, 2019 | 122.17 | 124.36 | 121.51 | 124.14 | 2381 | NYSE | PRI | Mon, Sep 16, 2019 | 122.12 | 123.96 | 121.96 | 122.74 | 2380 | NYSE | PRI | Fri, Sep 13, 2019 | 123.55 | 124.25 | 122.95 | 123.41 | 2379 | NYSE | PRI | Thu, Sep 12, 2019 | 121.67 | 123.28 | 120.83 | 122.50 | 2378 | NYSE | PRI | Wed, Sep 11, 2019 | 121.26 | 122.40 | 119.50 | 122.40 | 2377 | NYSE | PRI | Tue, Sep 10, 2019 | 121.18 | 121.18 | 119.66 | 120.90 | 2376 | NYSE | PRI | Mon, Sep 9, 2019 | 119.75 | 120.56 | 118.83 | 120.53 | 2375 | NYSE | PRI | Fri, Sep 6, 2019 | 119.23 | 119.94 | 118.38 | 118.55 | 2374 | NYSE | PRI | Thu, Sep 5, 2019 | 119.18 | 121.16 | 119.12 | 119.37 | 2373 | NYSE | PRI | Wed, Sep 4, 2019 | 117.93 | 117.99 | 116.94 | 117.75 | 2372 | NYSE | PRI | Tue, Sep 3, 2019 | 118.01 | 118.62 | 115.68 | 116.23 | 2371 | NYSE | PRI | Fri, Aug 30, 2019 | 119.64 | 120.00 | 118.55 | 119.17 | 2370 | NYSE | PRI | Thu, Aug 29, 2019 | 117.90 | 119.51 | 117.44 | 118.77 | 2369 | NYSE | PRI | Wed, Aug 28, 2019 | 114.44 | 116.59 | 114.32 | 116.34 | 2368 | NYSE | PRI | Tue, Aug 27, 2019 | 116.21 | 117.03 | 114.27 | 114.95 | 2367 | NYSE | PRI | Mon, Aug 26, 2019 | 115.67 | 116.02 | 114.39 | 115.09 | 2366 | NYSE | PRI | Fri, Aug 23, 2019 | 117.40 | 118.71 | 114.41 | 114.72 | 2365 | NYSE | PRI | Thu, Aug 22, 2019 | 119.16 | 119.52 | 117.48 | 118.37 | 2364 | NYSE | PRI | Wed, Aug 21, 2019 | 119.53 | 119.93 | 118.29 | 118.29 | 2363 | NYSE | PRI | Tue, Aug 20, 2019 | 117.22 | 118.68 | 115.96 | 118.07 | 2362 | NYSE | PRI | Mon, Aug 19, 2019 | 117.40 | 118.87 | 117.37 | 117.65 | 2361 | NYSE | PRI | Fri, Aug 16, 2019 | 112.34 | 116.36 | 112.34 | 115.57 | 2360 | NYSE | PRI | Thu, Aug 15, 2019 | 110.25 | 111.70 | 110.12 | 111.57 | 2359 | NYSE | PRI | Wed, Aug 14, 2019 | 108.75 | 110.76 | 108.75 | 109.60 | 2358 | NYSE | PRI | Tue, Aug 13, 2019 | 110.43 | 114.54 | 109.85 | 112.70 | 2357 | NYSE | PRI | Mon, Aug 12, 2019 | 113.10 | 113.10 | 109.91 | 110.64 | 2356 | NYSE | PRI | Fri, Aug 9, 2019 | 116.24 | 116.31 | 114.20 | 114.26 | 2355 | NYSE | PRI | Thu, Aug 8, 2019 | 114.78 | 117.64 | 114.72 | 116.39 | 2354 | NYSE | PRI | Wed, Aug 7, 2019 | 110.50 | 111.39 | 109.68 | 111.13 | 2353 | NYSE | PRI | Tue, Aug 6, 2019 | 111.90 | 113.25 | 111.31 | 113.24 | 2352 | NYSE | PRI | Mon, Aug 5, 2019 | 114.29 | 114.52 | 109.74 | 111.25 | 2351 | NYSE | PRI | Fri, Aug 2, 2019 | 118.64 | 118.68 | 115.74 | 117.24 | 2350 | NYSE | PRI | Thu, Aug 1, 2019 | 122.49 | 123.15 | 117.95 | 118.49 | 2349 | NYSE | PRI | Wed, Jul 31, 2019 | 124.30 | 125.50 | 122.25 | 122.69 | 2348 | NYSE | PRI | Tue, Jul 30, 2019 | 122.91 | 124.52 | 122.91 | 124.52 | 2347 | NYSE | PRI | Mon, Jul 29, 2019 | 124.72 | 125.97 | 123.41 | 123.90 | 2346 | NYSE | PRI | Fri, Jul 26, 2019 | 124.43 | 125.64 | 124.15 | 125.12 | 2345 | NYSE | PRI | Thu, Jul 25, 2019 | 125.79 | 126.08 | 123.93 | 124.12 | 2344 | NYSE | PRI | Wed, Jul 24, 2019 | 123.32 | 125.29 | 123.21 | 124.87 | 2343 | NYSE | PRI | Tue, Jul 23, 2019 | 122.53 | 123.65 | 122.25 | 123.61 | 2342 | NYSE | PRI | Mon, Jul 22, 2019 | 121.24 | 122.17 | 120.70 | 122.01 | 2341 | NYSE | PRI | Fri, Jul 19, 2019 | 122.40 | 123.54 | 121.05 | 121.14 | 2340 | NYSE | PRI | Thu, Jul 18, 2019 | 121.02 | 122.71 | 121.02 | 122.22 | 2339 | NYSE | PRI | Wed, Jul 17, 2019 | 124.41 | 124.41 | 121.29 | 121.35 | 2338 | NYSE | PRI | Tue, Jul 16, 2019 | 124.06 | 125.35 | 123.50 | 124.80 | 2337 | NYSE | PRI | Mon, Jul 15, 2019 | 124.75 | 125.27 | 123.19 | 123.99 | 2336 | NYSE | PRI | Fri, Jul 12, 2019 | 122.36 | 125.25 | 121.98 | 124.99 | 2335 | NYSE | PRI | Thu, Jul 11, 2019 | 122.56 | 122.84 | 120.82 | 121.71 | 2334 | NYSE | PRI | Wed, Jul 10, 2019 | 124.03 | 124.95 | 122.18 | 122.36 | 2333 | NYSE | PRI | Tue, Jul 9, 2019 | 122.78 | 123.99 | 122.52 | 123.70 | 2332 | NYSE | PRI | Mon, Jul 8, 2019 | 123.82 | 125.19 | 123.29 | 123.40 | 2331 | NYSE | PRI | Fri, Jul 5, 2019 | 123.50 | 125.00 | 123.23 | 124.99 | 2330 | NYSE | PRI | Wed, Jul 3, 2019 | 121.71 | 123.85 | 121.64 | 123.84 | 2329 | NYSE | PRI | Tue, Jul 2, 2019 | 123.13 | 124.16 | 120.63 | 121.27 | 2328 | NYSE | PRI | Mon, Jul 1, 2019 | 121.37 | 123.34 | 120.11 | 123.21 | 2327 | NYSE | PRI | Fri, Jun 28, 2019 | 121.87 | 122.75 | 119.37 | 119.95 | 2326 | NYSE | PRI | Thu, Jun 27, 2019 | 119.35 | 121.43 | 119.35 | 121.38 | 2325 | NYSE | PRI | Wed, Jun 26, 2019 | 119.59 | 122.07 | 118.74 | 118.87 | 2324 | NYSE | PRI | Tue, Jun 25, 2019 | 119.75 | 121.03 | 118.64 | 118.97 | 2323 | NYSE | PRI | Mon, Jun 24, 2019 | 121.00 | 122.02 | 119.44 | 119.59 | 2322 | NYSE | PRI | Fri, Jun 21, 2019 | 122.36 | 123.98 | 120.84 | 120.93 | 2321 | NYSE | PRI | Thu, Jun 20, 2019 | 122.77 | 123.23 | 120.00 | 122.94 | 2320 | NYSE | PRI | Wed, Jun 19, 2019 | 122.35 | 123.45 | 121.20 | 121.32 | 2319 | NYSE | PRI | Tue, Jun 18, 2019 | 119.44 | 122.99 | 119.44 | 122.04 | 2318 | NYSE | PRI | Mon, Jun 17, 2019 | 120.52 | 121.41 | 118.95 | 119.32 | 2317 | NYSE | PRI | Fri, Jun 14, 2019 | 121.93 | 122.10 | 120.25 | 120.60 | 2316 | NYSE | PRI | Thu, Jun 13, 2019 | 122.57 | 123.38 | 121.52 | 122.02 | 2315 | NYSE | PRI | Wed, Jun 12, 2019 | 122.03 | 122.66 | 121.43 | 122.09 | 2314 | NYSE | PRI | Tue, Jun 11, 2019 | 122.73 | 123.82 | 120.84 | 122.28 | 2313 | NYSE | PRI | Mon, Jun 10, 2019 | 119.54 | 123.10 | 118.53 | 121.89 | 2312 | NYSE | PRI | Fri, Jun 7, 2019 | 119.51 | 120.72 | 119.23 | 119.85 | 2311 | NYSE | PRI | Thu, Jun 6, 2019 | 120.18 | 121.06 | 118.81 | 119.55 | 2310 | NYSE | PRI | Wed, Jun 5, 2019 | 120.31 | 120.65 | 118.15 | 120.03 | 2309 | NYSE | PRI | Tue, Jun 4, 2019 | 118.09 | 120.50 | 117.91 | 120.34 | 2308 | NYSE | PRI | Mon, Jun 3, 2019 | 114.82 | 116.46 | 113.90 | 116.33 | 2307 | NYSE | PRI | Fri, May 31, 2019 | 114.43 | 116.32 | 113.14 | 114.86 | 2306 | NYSE | PRI | Thu, May 30, 2019 | 117.99 | 119.12 | 115.66 | 116.13 | 2305 | NYSE | PRI | Wed, May 29, 2019 | 116.52 | 118.08 | 115.96 | 117.69 | 2304 | NYSE | PRI | Tue, May 28, 2019 | 119.69 | 120.43 | 117.47 | 117.67 | 2303 | NYSE | PRI | Fri, May 24, 2019 | 120.83 | 121.27 | 119.68 | 120.22 | 2302 | NYSE | PRI | Thu, May 23, 2019 | 120.54 | 121.05 | 119.05 | 119.96 | 2301 | NYSE | PRI | Wed, May 22, 2019 | 123.42 | 123.51 | 122.06 | 122.23 | 2300 | NYSE | PRI | Tue, May 21, 2019 | 124.20 | 125.51 | 123.50 | 123.72 | 2299 | NYSE | PRI | Mon, May 20, 2019 | 122.22 | 124.57 | 122.22 | 123.03 | 2298 | NYSE | PRI | Fri, May 17, 2019 | 123.69 | 125.15 | 122.69 | 123.09 | 2297 | NYSE | PRI | Thu, May 16, 2019 | 121.80 | 126.76 | 121.75 | 125.32 | 2296 | NYSE | PRI | Wed, May 15, 2019 | 121.97 | 122.91 | 121.27 | 121.51 | 2295 | NYSE | PRI | Tue, May 14, 2019 | 122.64 | 124.57 | 122.64 | 123.32 | 2294 | NYSE | PRI | Mon, May 13, 2019 | 123.85 | 124.84 | 122.04 | 122.50 | 2293 | NYSE | PRI | Fri, May 10, 2019 | 125.74 | 127.71 | 123.59 | 127.40 | 2292 | NYSE | PRI | Thu, May 9, 2019 | 126.44 | 127.79 | 124.82 | 126.56 | 2291 | NYSE | PRI | Wed, May 8, 2019 | 127.00 | 129.76 | 125.41 | 127.78 | 2290 | NYSE | PRI | Tue, May 7, 2019 | 129.95 | 131.36 | 125.42 | 126.63 | 2289 | NYSE | PRI | Mon, May 6, 2019 | 128.27 | 132.17 | 128.03 | 131.56 | 2288 | NYSE | PRI | Fri, May 3, 2019 | 128.78 | 131.30 | 128.71 | 131.19 | 2287 | NYSE | PRI | Thu, May 2, 2019 | 129.34 | 130.56 | 126.74 | 128.14 | 2286 | NYSE | PRI | Wed, May 1, 2019 | 130.55 | 130.91 | 129.08 | 129.14 | 2285 | NYSE | PRI | Tue, Apr 30, 2019 | 130.69 | 131.42 | 129.22 | 130.29 | 2284 | NYSE | PRI | Mon, Apr 29, 2019 | 127.99 | 131.48 | 127.99 | 130.54 | 2283 | NYSE | PRI | Fri, Apr 26, 2019 | 126.99 | 128.00 | 126.65 | 127.67 | 2282 | NYSE | PRI | Thu, Apr 25, 2019 | 126.18 | 126.83 | 125.06 | 126.77 | 2281 | NYSE | PRI | Wed, Apr 24, 2019 | 127.44 | 127.80 | 125.65 | 127.20 | 2280 | NYSE | PRI | Tue, Apr 23, 2019 | 126.15 | 129.47 | 125.29 | 127.61 | 2279 | NYSE | PRI | Mon, Apr 22, 2019 | 125.49 | 126.53 | 125.28 | 126.15 | 2278 | NYSE | PRI | Thu, Apr 18, 2019 | 125.67 | 126.74 | 125.47 | 125.96 | 2277 | NYSE | PRI | Wed, Apr 17, 2019 | 129.60 | 129.60 | 126.06 | 126.07 | 2276 | NYSE | PRI | Tue, Apr 16, 2019 | 127.08 | 129.03 | 127.08 | 128.98 | 2275 | NYSE | PRI | Mon, Apr 15, 2019 | 128.40 | 128.82 | 126.83 | 126.93 | 2274 | NYSE | PRI | Fri, Apr 12, 2019 | 128.47 | 128.65 | 127.69 | 127.94 | 2273 | NYSE | PRI | Thu, Apr 11, 2019 | 127.32 | 128.00 | 126.93 | 127.10 | 2272 | NYSE | PRI | Wed, Apr 10, 2019 | 126.47 | 127.42 | 125.68 | 127.12 | 2271 | NYSE | PRI | Tue, Apr 9, 2019 | 127.29 | 127.40 | 125.77 | 126.20 | 2270 | NYSE | PRI | Mon, Apr 8, 2019 | 126.37 | 130.21 | 125.75 | 128.16 | 2269 | NYSE | PRI | Fri, Apr 5, 2019 | 126.74 | 127.47 | 126.52 | 126.95 | 2268 | NYSE | PRI | Thu, Apr 4, 2019 | 126.25 | 126.98 | 125.14 | 126.08 | 2267 | NYSE | PRI | Wed, Apr 3, 2019 | 126.26 | 127.45 | 125.20 | 126.03 | 2266 | NYSE | PRI | Tue, Apr 2, 2019 | 124.23 | 125.86 | 124.23 | 125.25 | 2265 | NYSE | PRI | Mon, Apr 1, 2019 | 123.55 | 125.21 | 123.42 | 125.04 | 2264 | NYSE | PRI | Fri, Mar 29, 2019 | 123.31 | 123.60 | 121.51 | 122.15 | 2263 | NYSE | PRI | Thu, Mar 28, 2019 | 122.13 | 123.32 | 121.25 | 122.17 | 2262 | NYSE | PRI | Wed, Mar 27, 2019 | 121.75 | 123.04 | 120.57 | 122.03 | 2261 | NYSE | PRI | Tue, Mar 26, 2019 | 119.20 | 122.40 | 118.90 | 122.27 | 2260 | NYSE | PRI | Mon, Mar 25, 2019 | 117.36 | 119.15 | 116.75 | 118.11 | 2259 | NYSE | PRI | Fri, Mar 22, 2019 | 120.42 | 121.59 | 117.07 | 117.17 | 2258 | NYSE | PRI | Thu, Mar 21, 2019 | 121.53 | 123.48 | 121.37 | 122.02 | 2257 | NYSE | PRI | Wed, Mar 20, 2019 | 125.12 | 125.69 | 122.34 | 122.44 | 2256 | NYSE | PRI | Tue, Mar 19, 2019 | 128.86 | 129.12 | 124.99 | 125.21 | 2255 | NYSE | PRI | Mon, Mar 18, 2019 | 125.20 | 129.19 | 125.20 | 127.79 | 2254 | NYSE | PRI | Fri, Mar 15, 2019 | 123.22 | 126.39 | 123.22 | 125.33 | 2253 | NYSE | PRI | Thu, Mar 14, 2019 | 122.40 | 123.50 | 121.28 | 123.22 | 2252 | NYSE | PRI | Wed, Mar 13, 2019 | 122.57 | 123.44 | 121.99 | 122.34 | 2251 | NYSE | PRI | Tue, Mar 12, 2019 | 121.46 | 122.35 | 120.64 | 121.99 | 2250 | NYSE | PRI | Mon, Mar 11, 2019 | 120.87 | 121.44 | 119.66 | 121.35 | 2249 | NYSE | PRI | Fri, Mar 8, 2019 | 119.12 | 120.28 | 119.08 | 120.05 | 2248 | NYSE | PRI | Thu, Mar 7, 2019 | 121.04 | 121.22 | 118.75 | 120.06 | 2247 | NYSE | PRI | Wed, Mar 6, 2019 | 123.45 | 123.60 | 121.06 | 121.14 | 2246 | NYSE | PRI | Tue, Mar 5, 2019 | 124.39 | 124.39 | 122.21 | 123.72 | 2245 | NYSE | PRI | Mon, Mar 4, 2019 | 126.75 | 126.75 | 123.14 | 124.27 | 2244 | NYSE | PRI | Fri, Mar 1, 2019 | 126.04 | 128.12 | 124.17 | 126.80 | 2243 | NYSE | PRI | Thu, Feb 28, 2019 | 125.05 | 126.12 | 123.63 | 125.04 | 2242 | NYSE | PRI | Wed, Feb 27, 2019 | 123.13 | 125.44 | 122.73 | 125.20 | 2241 | NYSE | PRI | Tue, Feb 26, 2019 | 122.18 | 123.76 | 122.18 | 123.27 | 2240 | NYSE | PRI | Mon, Feb 25, 2019 | 123.79 | 124.24 | 122.60 | 122.62 | 2239 | NYSE | PRI | Fri, Feb 22, 2019 | 121.79 | 123.52 | 121.79 | 122.91 | 2238 | NYSE | PRI | Thu, Feb 21, 2019 | 120.86 | 121.62 | 120.22 | 121.39 | 2237 | NYSE | PRI | Wed, Feb 20, 2019 | 119.63 | 121.09 | 119.22 | 121.03 | 2236 | NYSE | PRI | Tue, Feb 19, 2019 | 118.79 | 120.62 | 118.14 | 119.50 | 2235 | NYSE | PRI | Fri, Feb 15, 2019 | 117.11 | 119.82 | 117.11 | 119.39 | 2234 | NYSE | PRI | Thu, Feb 14, 2019 | 117.00 | 117.12 | 115.75 | 115.92 | 2233 | NYSE | PRI | Wed, Feb 13, 2019 | 118.59 | 119.79 | 117.47 | 117.92 | 2232 | NYSE | PRI | Tue, Feb 12, 2019 | 116.31 | 118.46 | 116.31 | 117.71 | 2231 | NYSE | PRI | Mon, Feb 11, 2019 | 117.90 | 118.81 | 114.08 | 115.47 | 2230 | NYSE | PRI | Fri, Feb 8, 2019 | 118.00 | 118.45 | 114.16 | 118.05 | 2229 | NYSE | PRI | Thu, Feb 7, 2019 | 114.11 | 115.52 | 112.29 | 114.04 | 2228 | NYSE | PRI | Wed, Feb 6, 2019 | 115.23 | 116.20 | 113.67 | 115.11 | 2227 | NYSE | PRI | Tue, Feb 5, 2019 | 114.97 | 116.59 | 114.83 | 115.78 | 2226 | NYSE | PRI | Mon, Feb 4, 2019 | 113.69 | 115.25 | 112.80 | 115.00 | 2225 | NYSE | PRI | Fri, Feb 1, 2019 | 112.78 | 114.35 | 112.78 | 113.79 | 2224 | NYSE | PRI | Thu, Jan 31, 2019 | 108.55 | 112.67 | 108.55 | 112.37 | 2223 | NYSE | PRI | Wed, Jan 30, 2019 | 109.54 | 110.33 | 107.50 | 109.15 | 2222 | NYSE | PRI | Tue, Jan 29, 2019 | 109.58 | 110.26 | 108.42 | 108.81 | 2221 | NYSE | PRI | Mon, Jan 28, 2019 | 108.24 | 109.61 | 107.41 | 109.33 | 2220 | NYSE | PRI | Fri, Jan 25, 2019 | 109.42 | 110.02 | 108.29 | 109.15 | 2219 | NYSE | PRI | Thu, Jan 24, 2019 | 106.93 | 108.88 | 106.93 | 108.17 | 2218 | NYSE | PRI | Wed, Jan 23, 2019 | 109.59 | 109.63 | 106.01 | 106.95 | 2217 | NYSE | PRI | Tue, Jan 22, 2019 | 109.14 | 110.34 | 107.83 | 108.66 | 2216 | NYSE | PRI | Fri, Jan 18, 2019 | 107.49 | 110.21 | 106.87 | 109.86 | 2215 | NYSE | PRI | Thu, Jan 17, 2019 | 104.57 | 106.65 | 104.24 | 105.90 | 2214 | NYSE | PRI | Wed, Jan 16, 2019 | 103.18 | 105.52 | 103.09 | 105.37 | 2213 | NYSE | PRI | Tue, Jan 15, 2019 | 101.82 | 102.85 | 100.36 | 102.41 | 2212 | NYSE | PRI | Mon, Jan 14, 2019 | 101.75 | 103.31 | 101.09 | 101.82 | 2211 | NYSE | PRI | Fri, Jan 11, 2019 | 103.03 | 103.97 | 102.21 | 102.85 | 2210 | NYSE | PRI | Thu, Jan 10, 2019 | 102.01 | 104.34 | 101.83 | 104.04 | 2209 | NYSE | PRI | Wed, Jan 9, 2019 | 100.71 | 103.10 | 100.71 | 102.77 | 2208 | NYSE | PRI | Tue, Jan 8, 2019 | 99.23 | 100.43 | 98.41 | 100.38 | 2207 | NYSE | PRI | Mon, Jan 7, 2019 | 97.79 | 99.88 | 97.72 | 98.44 | 2206 | NYSE | PRI | Fri, Jan 4, 2019 | 95.69 | 99.24 | 95.25 | 98.26 | 2205 | NYSE | PRI | Thu, Jan 3, 2019 | 96.48 | 97.03 | 94.12 | 94.26 | 2204 | NYSE | PRI | Wed, Jan 2, 2019 | 95.64 | 97.74 | 95.51 | 96.97 | 2203 | NYSE | PRI | Mon, Dec 31, 2018 | 96.94 | 97.74 | 96.09 | 97.71 | 2202 | NYSE | PRI | Fri, Dec 28, 2018 | 97.15 | 98.46 | 95.63 | 96.16 | 2201 | NYSE | PRI | Thu, Dec 27, 2018 | 95.50 | 97.31 | 93.34 | 97.02 | 2200 | NYSE | PRI | Wed, Dec 26, 2018 | 90.30 | 97.53 | 90.28 | 97.38 | 2199 | NYSE | PRI | Mon, Dec 24, 2018 | 94.65 | 95.75 | 91.28 | 91.38 | 2198 | NYSE | PRI | Fri, Dec 21, 2018 | 97.54 | 98.86 | 94.99 | 95.64 | 2197 | NYSE | PRI | Thu, Dec 20, 2018 | 98.09 | 99.74 | 96.77 | 97.42 | 2196 | NYSE | PRI | Wed, Dec 19, 2018 | 101.98 | 103.73 | 98.68 | 98.88 | 2195 | NYSE | PRI | Tue, Dec 18, 2018 | 102.31 | 103.83 | 101.10 | 101.98 | 2194 | NYSE | PRI | Mon, Dec 17, 2018 | 100.65 | 104.16 | 100.01 | 101.78 | 2193 | NYSE | PRI | Fri, Dec 14, 2018 | 102.70 | 103.91 | 100.60 | 100.97 | 2192 | NYSE | PRI | Thu, Dec 13, 2018 | 104.17 | 105.35 | 103.33 | 103.75 | 2191 | NYSE | PRI | Wed, Dec 12, 2018 | 104.57 | 106.72 | 103.83 | 104.23 | 2190 | NYSE | PRI | Tue, Dec 11, 2018 | 105.53 | 106.37 | 102.29 | 102.80 | 2189 | NYSE | PRI | Mon, Dec 10, 2018 | 104.98 | 104.98 | 100.22 | 103.77 | 2188 | NYSE | PRI | Fri, Dec 7, 2018 | 108.31 | 108.75 | 104.23 | 105.26 | 2187 | NYSE | PRI | Thu, Dec 6, 2018 | 107.52 | 109.01 | 105.43 | 108.95 | 2186 | NYSE | PRI | Tue, Dec 4, 2018 | 117.74 | 117.74 | 110.07 | 110.39 | 2185 | NYSE | PRI | Mon, Dec 3, 2018 | 119.72 | 120.00 | 115.93 | 117.89 | 2184 | NYSE | PRI | Fri, Nov 30, 2018 | 118.97 | 120.80 | 118.67 | 118.88 | 2183 | NYSE | PRI | Thu, Nov 29, 2018 | 117.73 | 120.41 | 116.91 | 119.13 | 2182 | NYSE | PRI | Wed, Nov 28, 2018 | 113.03 | 118.94 | 113.03 | 118.27 | 2181 | NYSE | PRI | Tue, Nov 27, 2018 | 115.92 | 117.75 | 112.50 | 113.14 | 2180 | NYSE | PRI | Mon, Nov 26, 2018 | 116.63 | 118.31 | 114.92 | 116.54 | 2179 | NYSE | PRI | Fri, Nov 23, 2018 | 113.68 | 117.16 | 113.02 | 115.25 | 2178 | NYSE | PRI | Wed, Nov 21, 2018 | 113.08 | 116.86 | 112.22 | 114.90 | 2177 | NYSE | PRI | Tue, Nov 20, 2018 | 113.93 | 115.36 | 112.13 | 112.56 | 2176 | NYSE | PRI | Mon, Nov 19, 2018 | 117.34 | 118.89 | 115.47 | 116.37 | 2175 | NYSE | PRI | Fri, Nov 16, 2018 | 115.48 | 119.24 | 115.48 | 117.91 | 2174 | NYSE | PRI | Thu, Nov 15, 2018 | 115.04 | 117.53 | 113.84 | 117.46 | 2173 | NYSE | PRI | Wed, Nov 14, 2018 | 118.37 | 119.48 | 115.04 | 116.03 | 2172 | NYSE | PRI | Tue, Nov 13, 2018 | 115.72 | 118.67 | 115.72 | 116.93 | 2171 | NYSE | PRI | Mon, Nov 12, 2018 | 117.52 | 117.52 | 114.88 | 115.28 | 2170 | NYSE | PRI | Fri, Nov 9, 2018 | 118.60 | 119.65 | 116.43 | 117.61 | 2169 | NYSE | PRI | Thu, Nov 8, 2018 | 116.35 | 121.31 | 116.35 | 118.90 | 2168 | NYSE | PRI | Wed, Nov 7, 2018 | 114.61 | 118.58 | 110.08 | 116.70 | 2167 | NYSE | PRI | Tue, Nov 6, 2018 | 113.65 | 116.94 | 113.65 | 116.36 | 2166 | NYSE | PRI | Mon, Nov 5, 2018 | 113.54 | 115.19 | 112.75 | 114.05 | 2165 | NYSE | PRI | Fri, Nov 2, 2018 | 113.77 | 114.71 | 111.52 | 113.47 | 2164 | NYSE | PRI | Thu, Nov 1, 2018 | 110.55 | 112.78 | 109.28 | 112.60 | 2163 | NYSE | PRI | Wed, Oct 31, 2018 | 111.22 | 112.72 | 109.56 | 109.74 | 2162 | NYSE | PRI | Tue, Oct 30, 2018 | 109.03 | 110.77 | 107.88 | 109.68 | 2161 | NYSE | PRI | Mon, Oct 29, 2018 | 109.31 | 110.40 | 107.12 | 108.76 | 2160 | NYSE | PRI | Fri, Oct 26, 2018 | 107.17 | 108.39 | 105.52 | 107.24 | 2159 | NYSE | PRI | Thu, Oct 25, 2018 | 107.04 | 109.39 | 104.73 | 108.27 | 2158 | NYSE | PRI | Wed, Oct 24, 2018 | 113.75 | 114.08 | 106.00 | 106.27 | 2157 | NYSE | PRI | Tue, Oct 23, 2018 | 112.95 | 115.12 | 112.22 | 114.00 | 2156 | NYSE | PRI | Mon, Oct 22, 2018 | 114.67 | 115.95 | 114.06 | 114.66 | 2155 | NYSE | PRI | Fri, Oct 19, 2018 | 113.28 | 115.50 | 113.10 | 114.08 | 2154 | NYSE | PRI | Thu, Oct 18, 2018 | 115.05 | 116.01 | 113.07 | 113.25 | 2153 | NYSE | PRI | Wed, Oct 17, 2018 | 115.13 | 116.04 | 112.97 | 115.37 | 2152 | NYSE | PRI | Tue, Oct 16, 2018 | 112.86 | 115.22 | 111.30 | 115.16 | 2151 | NYSE | PRI | Mon, Oct 15, 2018 | 109.93 | 112.48 | 109.93 | 111.89 | 2150 | NYSE | PRI | Fri, Oct 12, 2018 | 113.58 | 114.25 | 108.41 | 110.19 | 2149 | NYSE | PRI | Thu, Oct 11, 2018 | 115.45 | 115.66 | 111.75 | 111.87 | 2148 | NYSE | PRI | Wed, Oct 10, 2018 | 120.94 | 121.50 | 115.98 | 116.11 | 2147 | NYSE | PRI | Tue, Oct 9, 2018 | 121.24 | 122.48 | 121.09 | 121.22 | 2146 | NYSE | PRI | Mon, Oct 8, 2018 | 121.02 | 123.62 | 120.94 | 121.79 | 2145 | NYSE | PRI | Fri, Oct 5, 2018 | 121.93 | 123.11 | 120.93 | 121.42 | 2144 | NYSE | PRI | Thu, Oct 4, 2018 | 120.43 | 122.72 | 120.43 | 122.12 | 2143 | NYSE | PRI | Wed, Oct 3, 2018 | 120.67 | 123.37 | 120.15 | 120.97 | 2142 | NYSE | PRI | Tue, Oct 2, 2018 | 119.89 | 121.20 | 119.70 | 119.96 | 2141 | NYSE | PRI | Mon, Oct 1, 2018 | 121.19 | 121.68 | 120.09 | 120.35 | 2140 | NYSE | PRI | Fri, Sep 28, 2018 | 120.50 | 121.25 | 119.60 | 120.55 | 2139 | NYSE | PRI | Thu, Sep 27, 2018 | 121.05 | 121.65 | 120.30 | 120.90 | 2138 | NYSE | PRI | Wed, Sep 26, 2018 | 122.55 | 122.90 | 120.75 | 121.05 | 2137 | NYSE | PRI | Tue, Sep 25, 2018 | 121.85 | 123.40 | 121.85 | 122.55 | 2136 | NYSE | PRI | Mon, Sep 24, 2018 | 122.35 | 122.50 | 120.00 | 121.10 | 2135 | NYSE | PRI | Fri, Sep 21, 2018 | 119.60 | 122.60 | 119.33 | 122.35 | 2134 | NYSE | PRI | Thu, Sep 20, 2018 | 116.45 | 120.15 | 116.45 | 118.90 | 2133 | NYSE | PRI | Wed, Sep 19, 2018 | 117.10 | 117.25 | 113.75 | 115.30 | 2132 | NYSE | PRI | Tue, Sep 18, 2018 | 123.85 | 123.85 | 115.95 | 117.10 | 2131 | NYSE | PRI | Mon, Sep 17, 2018 | 127.75 | 127.85 | 126.20 | 126.85 | 2130 | NYSE | PRI | Fri, Sep 14, 2018 | 125.60 | 128.35 | 125.51 | 127.70 | 2129 | NYSE | PRI | Thu, Sep 13, 2018 | 125.50 | 126.20 | 124.50 | 125.25 | 2128 | NYSE | PRI | Wed, Sep 12, 2018 | 125.00 | 125.50 | 123.68 | 125.10 | 2127 | NYSE | PRI | Tue, Sep 11, 2018 | 125.30 | 125.75 | 124.20 | 125.10 | 2126 | NYSE | PRI | Mon, Sep 10, 2018 | 125.00 | 125.75 | 124.00 | 125.25 | 2125 | NYSE | PRI | Fri, Sep 7, 2018 | 122.95 | 124.60 | 122.10 | 124.50 | 2124 | NYSE | PRI | Thu, Sep 6, 2018 | 121.85 | 123.65 | 121.85 | 123.10 | 2123 | NYSE | PRI | Wed, Sep 5, 2018 | 123.15 | 124.35 | 121.75 | 121.85 | 2122 | NYSE | PRI | Tue, Sep 4, 2018 | 122.00 | 123.50 | 121.60 | 123.30 | 2121 | NYSE | PRI | Fri, Aug 31, 2018 | 121.35 | 122.50 | 121.05 | 122.25 | 2120 | NYSE | PRI | Thu, Aug 30, 2018 | 122.20 | 123.05 | 121.00 | 122.05 | 2119 | NYSE | PRI | Wed, Aug 29, 2018 | 121.80 | 122.70 | 120.70 | 122.20 | 2118 | NYSE | PRI | Tue, Aug 28, 2018 | 120.25 | 121.70 | 119.85 | 121.30 | 2117 | NYSE | PRI | Mon, Aug 27, 2018 | 120.25 | 120.80 | 119.30 | 119.70 | 2116 | NYSE | PRI | Fri, Aug 24, 2018 | 119.25 | 119.90 | 118.65 | 119.45 | 2115 | NYSE | PRI | Thu, Aug 23, 2018 | 120.35 | 120.35 | 118.15 | 118.45 | 2114 | NYSE | PRI | Wed, Aug 22, 2018 | 120.75 | 121.25 | 119.25 | 120.35 | 2113 | NYSE | PRI | Tue, Aug 21, 2018 | 118.80 | 121.95 | 118.55 | 121.55 | 2112 | NYSE | PRI | Mon, Aug 20, 2018 | 118.60 | 119.20 | 117.95 | 118.80 | 2111 | NYSE | PRI | Fri, Aug 17, 2018 | 117.50 | 118.85 | 117.50 | 118.05 | 2110 | NYSE | PRI | Thu, Aug 16, 2018 | 117.80 | 119.25 | 117.75 | 117.95 | 2109 | NYSE | PRI | Wed, Aug 15, 2018 | 118.65 | 119.00 | 115.80 | 116.75 | 2108 | NYSE | PRI | Tue, Aug 14, 2018 | 116.95 | 120.15 | 116.95 | 119.15 | 2107 | NYSE | PRI | Mon, Aug 13, 2018 | 117.65 | 118.20 | 116.55 | 116.80 | 2106 | NYSE | PRI | Fri, Aug 10, 2018 | 117.00 | 118.10 | 116.20 | 117.50 | 2105 | NYSE | PRI | Thu, Aug 9, 2018 | 119.25 | 120.00 | 115.80 | 117.75 | 2104 | NYSE | PRI | Wed, Aug 8, 2018 | 116.20 | 120.30 | 115.05 | 119.45 | 2103 | NYSE | PRI | Tue, Aug 7, 2018 | 117.05 | 118.35 | 116.10 | 116.15 | 2102 | NYSE | PRI | Mon, Aug 6, 2018 | 115.25 | 116.80 | 114.70 | 116.00 | 2101 | NYSE | PRI | Fri, Aug 3, 2018 | 114.60 | 115.15 | 113.65 | 115.10 | 2100 | NYSE | PRI | Thu, Aug 2, 2018 | 113.50 | 115.10 | 113.30 | 114.85 | 2099 | NYSE | PRI | Wed, Aug 1, 2018 | 114.75 | 115.65 | 113.35 | 114.30 | 2098 | NYSE | PRI | Tue, Jul 31, 2018 | 115.10 | 115.30 | 114.55 | 114.80 | 2097 | NYSE | PRI | Mon, Jul 30, 2018 | 114.40 | 115.80 | 114.05 | 114.20 | 2096 | NYSE | PRI | Fri, Jul 27, 2018 | 114.20 | 115.15 | 113.80 | 114.25 | 2095 | NYSE | PRI | Thu, Jul 26, 2018 | 113.30 | 115.60 | 113.05 | 114.00 | 2094 | NYSE | PRI | Wed, Jul 25, 2018 | 109.80 | 113.10 | 109.40 | 112.85 | 2093 | NYSE | PRI | Tue, Jul 24, 2018 | 110.50 | 111.85 | 109.20 | 109.65 | 2092 | NYSE | PRI | Mon, Jul 23, 2018 | 108.75 | 111.00 | 108.67 | 110.05 | 2091 | NYSE | PRI | Fri, Jul 20, 2018 | 107.90 | 109.20 | 107.55 | 108.95 | 2090 | NYSE | PRI | Thu, Jul 19, 2018 | 106.85 | 108.40 | 106.75 | 107.95 | 2089 | NYSE | PRI | Wed, Jul 18, 2018 | 105.85 | 107.80 | 105.85 | 107.45 | 2088 | NYSE | PRI | Tue, Jul 17, 2018 | 104.85 | 106.15 | 104.85 | 105.80 | 2087 | NYSE | PRI | Mon, Jul 16, 2018 | 104.35 | 105.00 | 104.00 | 104.80 | 2086 | NYSE | PRI | Fri, Jul 13, 2018 | 102.80 | 104.85 | 102.45 | 104.25 | 2085 | NYSE | PRI | Thu, Jul 12, 2018 | 103.25 | 103.35 | 101.75 | 102.90 | 2084 | NYSE | PRI | Wed, Jul 11, 2018 | 101.90 | 103.85 | 101.90 | 102.50 | 2083 | NYSE | PRI | Tue, Jul 10, 2018 | 105.35 | 105.60 | 103.40 | 104.15 | 2082 | NYSE | PRI | Mon, Jul 9, 2018 | 103.55 | 105.20 | 103.55 | 104.95 | 2081 | NYSE | PRI | Fri, Jul 6, 2018 | 102.10 | 103.65 | 101.88 | 103.15 | 2080 | NYSE | PRI | Thu, Jul 5, 2018 | 101.20 | 102.10 | 100.75 | 102.00 | 2079 | NYSE | PRI | Tue, Jul 3, 2018 | 101.15 | 102.20 | 100.90 | 101.00 | 2078 | NYSE | PRI | Mon, Jul 2, 2018 | 98.75 | 101.25 | 98.75 | 101.05 | 2077 | NYSE | PRI | Fri, Jun 29, 2018 | 99.60 | 101.55 | 99.40 | 99.60 | 2076 | NYSE | PRI | Thu, Jun 28, 2018 | 98.85 | 99.55 | 98.30 | 99.10 | 2075 | NYSE | PRI | Wed, Jun 27, 2018 | 100.25 | 100.70 | 98.75 | 98.75 | 2074 | NYSE | PRI | Tue, Jun 26, 2018 | 100.90 | 101.20 | 99.90 | 100.25 | 2073 | NYSE | PRI | Mon, Jun 25, 2018 | 100.85 | 101.35 | 99.85 | 100.90 | 2072 | NYSE | PRI | Fri, Jun 22, 2018 | 101.25 | 101.80 | 100.55 | 101.00 | 2071 | NYSE | PRI | Thu, Jun 21, 2018 | 101.10 | 101.25 | 100.55 | 100.80 | 2070 | NYSE | PRI | Wed, Jun 20, 2018 | 103.10 | 103.32 | 101.20 | 101.25 | 2069 | NYSE | PRI | Tue, Jun 19, 2018 | 101.40 | 102.92 | 101.05 | 102.80 | 2068 | NYSE | PRI | Mon, Jun 18, 2018 | 101.65 | 102.50 | 101.05 | 102.15 | 2067 | NYSE | PRI | Fri, Jun 15, 2018 | 100.65 | 102.40 | 100.15 | 102.20 | 2066 | NYSE | PRI | Thu, Jun 14, 2018 | 100.75 | 101.35 | 99.90 | 101.10 | 2065 | NYSE | PRI | Wed, Jun 13, 2018 | 101.15 | 101.65 | 100.40 | 100.40 | 2064 | NYSE | PRI | Tue, Jun 12, 2018 | 101.70 | 102.20 | 100.10 | 101.10 | 2063 | NYSE | PRI | Mon, Jun 11, 2018 | 102.55 | 103.23 | 101.00 | 101.65 | 2062 | NYSE | PRI | Fri, Jun 8, 2018 | 100.90 | 102.50 | 100.90 | 102.25 | 2061 | NYSE | PRI | Thu, Jun 7, 2018 | 101.80 | 101.80 | 100.75 | 100.95 | 2060 | NYSE | PRI | Wed, Jun 6, 2018 | 99.90 | 101.55 | 99.65 | 101.50 | 2059 | NYSE | PRI | Tue, Jun 5, 2018 | 99.40 | 99.95 | 98.59 | 99.45 | 2058 | NYSE | PRI | Mon, Jun 4, 2018 | 99.80 | 100.15 | 99.25 | 99.70 | 2057 | NYSE | PRI | Fri, Jun 1, 2018 | 99.95 | 99.95 | 98.90 | 99.15 | 2056 | NYSE | PRI | Thu, May 31, 2018 | 99.75 | 99.75 | 98.15 | 98.35 | 2055 | NYSE | PRI | Wed, May 30, 2018 | 98.30 | 100.10 | 97.95 | 99.75 | 2054 | NYSE | PRI | Tue, May 29, 2018 | 97.50 | 98.65 | 96.30 | 97.15 | 2053 | NYSE | PRI | Fri, May 25, 2018 | 99.45 | 99.45 | 98.10 | 98.65 | 2052 | NYSE | PRI | Thu, May 24, 2018 | 98.95 | 99.95 | 98.40 | 99.60 | 2051 | NYSE | PRI | Wed, May 23, 2018 | 98.40 | 99.30 | 97.75 | 99.10 | 2050 | NYSE | PRI | Tue, May 22, 2018 | 98.60 | 99.40 | 98.45 | 98.70 | 2049 | NYSE | PRI | Mon, May 21, 2018 | 97.80 | 98.90 | 97.40 | 98.60 | 2048 | NYSE | PRI | Fri, May 18, 2018 | 97.85 | 98.00 | 97.05 | 97.65 | 2047 | NYSE | PRI | Thu, May 17, 2018 | 95.50 | 97.60 | 95.30 | 97.45 | 2046 | NYSE | PRI | Wed, May 16, 2018 | 95.05 | 95.75 | 94.50 | 95.35 | 2045 | NYSE | PRI | Tue, May 15, 2018 | 94.00 | 95.45 | 93.95 | 94.80 | 2044 | NYSE | PRI | Mon, May 14, 2018 | 94.35 | 94.65 | 92.95 | 93.95 | 2043 | NYSE | PRI | Fri, May 11, 2018 | 94.40 | 95.25 | 93.50 | 93.95 | 2042 | NYSE | PRI | Thu, May 10, 2018 | 92.85 | 94.75 | 92.26 | 94.50 | 2041 | NYSE | PRI | Wed, May 9, 2018 | 92.30 | 95.05 | 90.05 | 92.85 | 2040 | NYSE | PRI | Tue, May 8, 2018 | 94.45 | 95.95 | 94.35 | 95.35 | 2039 | NYSE | PRI | Mon, May 7, 2018 | 95.15 | 95.30 | 94.15 | 94.95 | 2038 | NYSE | PRI | Fri, May 4, 2018 | 92.20 | 95.75 | 91.85 | 94.70 | 2037 | NYSE | PRI | Thu, May 3, 2018 | 95.30 | 96.45 | 91.60 | 92.70 | 2036 | NYSE | PRI | Wed, May 2, 2018 | 96.55 | 96.55 | 94.35 | 95.55 | 2035 | NYSE | PRI | Tue, May 1, 2018 | 96.40 | 97.55 | 96.00 | 96.85 | 2034 | NYSE | PRI | Mon, Apr 30, 2018 | 98.30 | 98.80 | 96.70 | 96.75 | 2033 | NYSE | PRI | Fri, Apr 27, 2018 | 98.00 | 98.40 | 97.20 | 98.00 | 2032 | NYSE | PRI | Thu, Apr 26, 2018 | 97.65 | 98.60 | 96.95 | 98.30 | 2031 | NYSE | PRI | Wed, Apr 25, 2018 | 96.80 | 98.30 | 96.05 | 97.50 | 2030 | NYSE | PRI | Tue, Apr 24, 2018 | 97.80 | 98.25 | 96.20 | 96.95 | 2029 | NYSE | PRI | Mon, Apr 23, 2018 | 97.50 | 98.25 | 96.80 | 97.40 | 2028 | NYSE | PRI | Fri, Apr 20, 2018 | 98.00 | 98.10 | 96.40 | 97.50 | 2027 | NYSE | PRI | Thu, Apr 19, 2018 | 96.30 | 98.05 | 96.30 | 97.60 | 2026 | NYSE | PRI | Wed, Apr 18, 2018 | 95.60 | 96.75 | 95.35 | 96.15 | 2025 | NYSE | PRI | Tue, Apr 17, 2018 | 95.90 | 96.40 | 94.65 | 95.10 | 2024 | NYSE | PRI | Mon, Apr 16, 2018 | 94.40 | 96.30 | 94.05 | 95.00 | 2023 | NYSE | PRI | Fri, Apr 13, 2018 | 96.80 | 97.05 | 93.68 | 94.25 | 2022 | NYSE | PRI | Thu, Apr 12, 2018 | 96.20 | 97.10 | 95.50 | 96.50 | 2021 | NYSE | PRI | Wed, Apr 11, 2018 | 96.40 | 97.55 | 95.45 | 96.55 | 2020 | NYSE | PRI | Tue, Apr 10, 2018 | 97.50 | 98.00 | 96.70 | 97.00 | 2019 | NYSE | PRI | Mon, Apr 9, 2018 | 96.60 | 97.50 | 95.85 | 96.05 | 2018 | NYSE | PRI | Fri, Apr 6, 2018 | 95.75 | 96.66 | 94.90 | 95.95 | 2017 | NYSE | PRI | Thu, Apr 5, 2018 | 97.85 | 98.40 | 96.50 | 96.80 | 2016 | NYSE | PRI | Wed, Apr 4, 2018 | 94.70 | 97.25 | 94.65 | 97.00 | 2015 | NYSE | PRI | Tue, Apr 3, 2018 | 95.30 | 96.75 | 95.10 | 96.15 | 2014 | NYSE | PRI | Mon, Apr 2, 2018 | 96.20 | 97.00 | 93.35 | 94.80 | 2013 | NYSE | PRI | Thu, Mar 29, 2018 | 97.75 | 98.03 | 96.60 | 96.60 | 2012 | NYSE | PRI | Wed, Mar 28, 2018 | 98.30 | 98.55 | 96.20 | 96.90 | 2011 | NYSE | PRI | Tue, Mar 27, 2018 | 100.75 | 101.00 | 97.55 | 98.15 | 2010 | NYSE | PRI | Mon, Mar 26, 2018 | 97.65 | 100.75 | 96.85 | 100.40 | 2009 | NYSE | PRI | Fri, Mar 23, 2018 | 98.00 | 98.40 | 95.65 | 95.85 | 2008 | NYSE | PRI | Thu, Mar 22, 2018 | 100.15 | 101.10 | 97.70 | 97.75 | 2007 | NYSE | PRI | Wed, Mar 21, 2018 | 100.90 | 102.85 | 100.78 | 101.35 | 2006 | NYSE | PRI | Tue, Mar 20, 2018 | 100.75 | 101.40 | 100.55 | 100.95 | 2005 | NYSE | PRI | Mon, Mar 19, 2018 | 101.70 | 103.15 | 99.45 | 100.40 | 2004 | NYSE | PRI | Fri, Mar 16, 2018 | 100.85 | 102.95 | 100.85 | 101.95 | 2003 | NYSE | PRI | Thu, Mar 15, 2018 | 100.55 | 101.40 | 99.80 | 100.55 | 2002 | NYSE | PRI | Wed, Mar 14, 2018 | 102.65 | 102.65 | 100.10 | 100.30 | 2001 | NYSE | PRI | Tue, Mar 13, 2018 | 103.20 | 103.25 | 101.85 | 102.00 | 2000 | NYSE | PRI | Mon, Mar 12, 2018 | 102.65 | 103.65 | 102.20 | 102.20 | 1999 | NYSE | PRI | Fri, Mar 9, 2018 | 99.80 | 103.40 | 99.35 | 102.55 | 1998 | NYSE | PRI | Thu, Mar 8, 2018 | 98.80 | 99.40 | 98.00 | 98.90 | 1997 | NYSE | PRI | Wed, Mar 7, 2018 | 95.55 | 99.10 | 95.55 | 98.60 | 1996 | NYSE | PRI | Tue, Mar 6, 2018 | 96.15 | 96.90 | 95.70 | 96.45 | 1995 | NYSE | PRI | Mon, Mar 5, 2018 | 94.50 | 96.70 | 94.05 | 96.20 | 1994 | NYSE | PRI | Fri, Mar 2, 2018 | 93.05 | 95.50 | 92.25 | 95.35 | 1993 | NYSE | PRI | Thu, Mar 1, 2018 | 97.25 | 97.75 | 93.45 | 93.50 | 1992 | NYSE | PRI | Wed, Feb 28, 2018 | 101.05 | 101.38 | 97.35 | 97.50 | 1991 | NYSE | PRI | Tue, Feb 27, 2018 | 101.90 | 102.95 | 100.45 | 100.45 | 1990 | NYSE | PRI | Mon, Feb 26, 2018 | 100.80 | 101.95 | 100.40 | 101.75 | 1989 | NYSE | PRI | Fri, Feb 23, 2018 | 99.45 | 100.60 | 99.10 | 100.55 | 1988 | NYSE | PRI | Thu, Feb 22, 2018 | 100.05 | 101.05 | 99.00 | 99.05 | 1987 | NYSE | PRI | Wed, Feb 21, 2018 | 99.40 | 102.05 | 99.40 | 99.75 | 1986 | NYSE | PRI | Tue, Feb 20, 2018 | 98.70 | 100.33 | 98.20 | 99.20 | 1985 | NYSE | PRI | Fri, Feb 16, 2018 | 98.45 | 99.90 | 98.10 | 99.50 | 1984 | NYSE | PRI | Thu, Feb 15, 2018 | 99.95 | 99.95 | 97.60 | 98.90 | 1983 | NYSE | PRI | Wed, Feb 14, 2018 | 96.45 | 99.95 | 96.45 | 99.20 | 1982 | NYSE | PRI | Tue, Feb 13, 2018 | 94.75 | 97.65 | 94.75 | 97.10 | 1981 | NYSE | PRI | Mon, Feb 12, 2018 | 96.70 | 98.55 | 94.40 | 95.15 | 1980 | NYSE | PRI | Fri, Feb 9, 2018 | 96.60 | 98.90 | 92.80 | 96.30 | 1979 | NYSE | PRI | Thu, Feb 8, 2018 | 104.75 | 105.00 | 94.70 | 94.75 | 1978 | NYSE | PRI | Wed, Feb 7, 2018 | 96.15 | 98.15 | 94.85 | 96.75 | 1977 | NYSE | PRI | Tue, Feb 6, 2018 | 92.75 | 98.35 | 91.55 | 96.55 | 1976 | NYSE | PRI | Mon, Feb 5, 2018 | 100.10 | 101.00 | 95.10 | 95.20 | 1975 | NYSE | PRI | Fri, Feb 2, 2018 | 101.60 | 102.45 | 100.95 | 101.00 | 1974 | NYSE | PRI | Thu, Feb 1, 2018 | 100.35 | 102.25 | 99.91 | 102.20 | 1973 | NYSE | PRI | Wed, Jan 31, 2018 | 102.85 | 103.05 | 100.15 | 101.00 | 1972 | NYSE | PRI | Tue, Jan 30, 2018 | 102.70 | 103.75 | 101.15 | 102.50 | 1971 | NYSE | PRI | Mon, Jan 29, 2018 | 105.80 | 105.80 | 103.66 | 103.85 | 1970 | NYSE | PRI | Fri, Jan 26, 2018 | 105.20 | 105.60 | 104.00 | 105.60 | 1969 | NYSE | PRI | Thu, Jan 25, 2018 | 106.10 | 106.10 | 104.15 | 104.75 | 1968 | NYSE | PRI | Wed, Jan 24, 2018 | 107.10 | 108.05 | 104.75 | 105.35 | 1967 | NYSE | PRI | Tue, Jan 23, 2018 | 105.55 | 106.90 | 105.05 | 106.45 | 1966 | NYSE | PRI | Mon, Jan 22, 2018 | 105.05 | 106.10 | 104.30 | 105.95 | 1965 | NYSE | PRI | Fri, Jan 19, 2018 | 102.90 | 104.55 | 102.90 | 104.50 | 1964 | NYSE | PRI | Thu, Jan 18, 2018 | 103.85 | 104.34 | 102.85 | 103.20 | 1963 | NYSE | PRI | Wed, Jan 17, 2018 | 103.40 | 104.45 | 102.70 | 104.20 | 1962 | NYSE | PRI | Tue, Jan 16, 2018 | 104.30 | 104.80 | 102.45 | 102.65 | 1961 | NYSE | PRI | Fri, Jan 12, 2018 | 105.30 | 105.80 | 103.65 | 103.90 | 1960 | NYSE | PRI | Thu, Jan 11, 2018 | 102.80 | 105.30 | 102.40 | 105.30 | 1959 | NYSE | PRI | Wed, Jan 10, 2018 | 104.20 | 105.20 | 101.90 | 102.40 | 1958 | NYSE | PRI | Tue, Jan 9, 2018 | 103.85 | 104.75 | 103.73 | 104.05 | 1957 | NYSE | PRI | Mon, Jan 8, 2018 | 103.80 | 104.10 | 102.95 | 103.40 | 1956 | NYSE | PRI | Fri, Jan 5, 2018 | 102.90 | 103.75 | 102.56 | 103.65 | 1955 | NYSE | PRI | Thu, Jan 4, 2018 | 101.60 | 103.30 | 101.60 | 102.70 | 1954 | NYSE | PRI | Wed, Jan 3, 2018 | 101.60 | 102.40 | 100.95 | 101.10 | 1953 | NYSE | PRI | Tue, Jan 2, 2018 | 101.60 | 103.00 | 101.00 | 102.05 | 1952 | NYSE | PRI | Fri, Dec 29, 2017 | 102.90 | 103.55 | 101.55 | 101.55 | 1951 | NYSE | PRI | Thu, Dec 28, 2017 | 103.05 | 103.13 | 102.45 | 102.80 | 1950 | NYSE | PRI | Wed, Dec 27, 2017 | 102.25 | 103.55 | 102.15 | 102.55 | 1949 | NYSE | PRI | Tue, Dec 26, 2017 | 103.55 | 104.30 | 102.50 | 102.80 | 1948 | NYSE | PRI | Fri, Dec 22, 2017 | 103.45 | 103.75 | 102.35 | 103.40 | 1947 | NYSE | PRI | Thu, Dec 21, 2017 | 103.30 | 104.05 | 102.95 | 103.05 | 1946 | NYSE | PRI | Wed, Dec 20, 2017 | 103.75 | 103.75 | 102.05 | 102.75 | 1945 | NYSE | PRI | Tue, Dec 19, 2017 | 104.25 | 104.48 | 102.70 | 102.95 | 1944 | NYSE | PRI | Mon, Dec 18, 2017 | 104.35 | 105.05 | 103.65 | 103.90 | 1943 | NYSE | PRI | Fri, Dec 15, 2017 | 102.10 | 104.40 | 102.00 | 103.15 | 1942 | NYSE | PRI | Thu, Dec 14, 2017 | 103.95 | 104.25 | 101.45 | 101.65 | 1941 | NYSE | PRI | Wed, Dec 13, 2017 | 103.75 | 104.65 | 103.33 | 103.80 | 1940 | NYSE | PRI | Tue, Dec 12, 2017 | 104.40 | 104.95 | 103.95 | 104.05 | 1939 | NYSE | PRI | Mon, Dec 11, 2017 | 103.85 | 104.15 | 102.40 | 104.00 | 1938 | NYSE | PRI | Fri, Dec 8, 2017 | 103.60 | 104.00 | 102.30 | 103.75 | 1937 | NYSE | PRI | Thu, Dec 7, 2017 | 102.10 | 103.20 | 101.30 | 102.55 | 1936 | NYSE | PRI | Wed, Dec 6, 2017 | 103.95 | 104.00 | 102.20 | 102.55 | 1935 | NYSE | PRI | Tue, Dec 5, 2017 | 105.00 | 105.65 | 103.75 | 103.75 | 1934 | NYSE | PRI | Mon, Dec 4, 2017 | 105.10 | 106.15 | 104.60 | 105.00 | 1933 | NYSE | PRI | Fri, Dec 1, 2017 | 104.25 | 104.50 | 100.21 | 103.45 | 1932 | NYSE | PRI | Thu, Nov 30, 2017 | 105.40 | 105.77 | 103.55 | 104.00 | 1931 | NYSE | PRI | Wed, Nov 29, 2017 | 103.20 | 106.40 | 102.95 | 105.30 | 1930 | NYSE | PRI | Tue, Nov 28, 2017 | 99.30 | 103.15 | 99.30 | 102.65 | 1929 | NYSE | PRI | Mon, Nov 27, 2017 | 98.85 | 100.05 | 98.70 | 99.05 | 1928 | NYSE | PRI | Fri, Nov 24, 2017 | 99.45 | 99.45 | 98.70 | 98.95 | 1927 | NYSE | PRI | Wed, Nov 22, 2017 | 99.35 | 99.50 | 98.65 | 98.85 | 1926 | NYSE | PRI | Tue, Nov 21, 2017 | 99.25 | 99.50 | 98.85 | 99.20 | 1925 | NYSE | PRI | Mon, Nov 20, 2017 | 98.55 | 98.70 | 98.00 | 98.55 | 1924 | NYSE | PRI | Fri, Nov 17, 2017 | 97.65 | 99.15 | 97.65 | 97.95 | 1923 | NYSE | PRI | Thu, Nov 16, 2017 | 99.20 | 99.25 | 98.05 | 98.20 | 1922 | NYSE | PRI | Wed, Nov 15, 2017 | 99.25 | 99.65 | 98.45 | 98.70 | 1921 | NYSE | PRI | Tue, Nov 14, 2017 | 99.55 | 100.45 | 99.50 | 100.00 | 1920 | NYSE | PRI | Mon, Nov 13, 2017 | 99.75 | 100.55 | 99.40 | 100.10 | 1919 | NYSE | PRI | Fri, Nov 10, 2017 | 98.25 | 99.60 | 97.75 | 99.60 | 1918 | NYSE | PRI | Thu, Nov 9, 2017 | 99.65 | 100.65 | 97.65 | 98.55 | 1917 | NYSE | PRI | Wed, Nov 8, 2017 | 88.65 | 99.95 | 88.65 | 99.80 | 1916 | NYSE | PRI | Tue, Nov 7, 2017 | 89.20 | 89.70 | 87.80 | 88.75 | 1915 | NYSE | PRI | Mon, Nov 6, 2017 | 88.45 | 89.50 | 88.45 | 88.95 | 1914 | NYSE | PRI | Fri, Nov 3, 2017 | 88.45 | 89.00 | 88.13 | 88.65 | 1913 | NYSE | PRI | Thu, Nov 2, 2017 | 87.45 | 88.70 | 87.05 | 88.65 | 1912 | NYSE | PRI | Wed, Nov 1, 2017 | 89.00 | 89.00 | 87.05 | 87.70 | 1911 | NYSE | PRI | Tue, Oct 31, 2017 | 87.35 | 88.60 | 87.35 | 88.50 | 1910 | NYSE | PRI | Mon, Oct 30, 2017 | 88.20 | 88.95 | 87.05 | 87.45 | 1909 | NYSE | PRI | Fri, Oct 27, 2017 | 87.00 | 89.03 | 86.95 | 88.85 | 1908 | NYSE | PRI | Thu, Oct 26, 2017 | 86.80 | 87.10 | 86.30 | 87.10 | 1907 | NYSE | PRI | Wed, Oct 25, 2017 | 86.40 | 86.53 | 85.45 | 86.50 | 1906 | NYSE | PRI | Tue, Oct 24, 2017 | 86.60 | 86.95 | 85.75 | 86.55 | 1905 | NYSE | PRI | Mon, Oct 23, 2017 | 86.15 | 86.45 | 85.60 | 85.95 | 1904 | NYSE | PRI | Fri, Oct 20, 2017 | 87.20 | 87.68 | 85.85 | 85.95 | 1903 | NYSE | PRI | Thu, Oct 19, 2017 | 86.25 | 88.00 | 85.06 | 86.35 | 1902 | NYSE | PRI | Wed, Oct 18, 2017 | 88.05 | 88.75 | 87.98 | 88.70 | 1901 | NYSE | PRI | Tue, Oct 17, 2017 | 89.35 | 89.60 | 87.30 | 87.60 | 1900 | NYSE | PRI | Mon, Oct 16, 2017 | 87.75 | 89.30 | 87.50 | 89.25 | 1899 | NYSE | PRI | Fri, Oct 13, 2017 | 87.90 | 88.05 | 87.10 | 87.30 | 1898 | NYSE | PRI | Thu, Oct 12, 2017 | 87.00 | 87.80 | 86.85 | 87.70 | 1897 | NYSE | PRI | Wed, Oct 11, 2017 | 86.05 | 87.25 | 85.95 | 87.25 | 1896 | NYSE | PRI | Tue, Oct 10, 2017 | 85.60 | 86.55 | 85.40 | 86.50 | 1895 | NYSE | PRI | Mon, Oct 9, 2017 | 84.80 | 85.45 | 84.60 | 85.40 | 1894 | NYSE | PRI | Fri, Oct 6, 2017 | 83.95 | 84.85 | 82.81 | 84.65 | 1893 | NYSE | PRI | Thu, Oct 5, 2017 | 82.30 | 83.85 | 82.18 | 83.70 | 1892 | NYSE | PRI | Wed, Oct 4, 2017 | 82.00 | 82.35 | 81.60 | 82.20 | 1891 | NYSE | PRI | Tue, Oct 3, 2017 | 81.90 | 82.23 | 81.40 | 81.95 | 1890 | NYSE | PRI | Mon, Oct 2, 2017 | 81.80 | 82.15 | 81.40 | 81.85 | 1889 | NYSE | PRI | Fri, Sep 29, 2017 | 81.75 | 81.90 | 81.10 | 81.55 | 1888 | NYSE | PRI | Thu, Sep 28, 2017 | 81.45 | 81.90 | 80.75 | 81.85 | 1887 | NYSE | PRI | Wed, Sep 27, 2017 | 80.65 | 82.00 | 80.05 | 81.55 | 1886 | NYSE | PRI | Tue, Sep 26, 2017 | 78.40 | 80.00 | 78.15 | 79.65 | 1885 | NYSE | PRI | Mon, Sep 25, 2017 | 78.05 | 78.50 | 77.65 | 78.40 | 1884 | NYSE | PRI | Fri, Sep 22, 2017 | 77.20 | 78.20 | 77.01 | 78.15 | 1883 | NYSE | PRI | Thu, Sep 21, 2017 | 77.45 | 77.90 | 77.30 | 77.35 | 1882 | NYSE | PRI | Wed, Sep 20, 2017 | 76.75 | 77.80 | 76.70 | 77.45 | 1881 | NYSE | PRI | Tue, Sep 19, 2017 | 76.75 | 77.25 | 76.45 | 76.80 | 1880 | NYSE | PRI | Mon, Sep 18, 2017 | 76.30 | 77.15 | 76.20 | 76.70 | 1879 | NYSE | PRI | Fri, Sep 15, 2017 | 75.15 | 76.30 | 74.15 | 76.15 | 1878 | NYSE | PRI | Thu, Sep 14, 2017 | 74.30 | 75.40 | 74.30 | 75.15 | 1877 | NYSE | PRI | Wed, Sep 13, 2017 | 74.75 | 74.90 | 74.15 | 74.30 | 1876 | NYSE | PRI | Tue, Sep 12, 2017 | 74.75 | 75.40 | 74.55 | 74.90 | 1875 | NYSE | PRI | Mon, Sep 11, 2017 | 74.05 | 74.90 | 73.85 | 74.55 | 1874 | NYSE | PRI | Fri, Sep 8, 2017 | 71.95 | 73.85 | 71.60 | 73.20 | 1873 | NYSE | PRI | Thu, Sep 7, 2017 | 73.80 | 73.80 | 72.05 | 72.15 | 1872 | NYSE | PRI | Wed, Sep 6, 2017 | 74.35 | 74.45 | 73.55 | 73.75 | 1871 | NYSE | PRI | Tue, Sep 5, 2017 | 76.45 | 76.75 | 73.65 | 74.20 | 1870 | NYSE | PRI | Fri, Sep 1, 2017 | 76.70 | 77.45 | 76.15 | 76.85 | 1869 | NYSE | PRI | Thu, Aug 31, 2017 | 76.55 | 77.20 | 76.50 | 76.55 | 1868 | NYSE | PRI | Wed, Aug 30, 2017 | 76.50 | 76.90 | 76.05 | 76.50 | 1867 | NYSE | PRI | Tue, Aug 29, 2017 | 75.90 | 76.60 | 75.80 | 76.50 | 1866 | NYSE | PRI | Mon, Aug 28, 2017 | 76.80 | 77.25 | 76.20 | 76.50 | 1865 | NYSE | PRI | Fri, Aug 25, 2017 | 76.80 | 77.10 | 76.55 | 76.80 | 1864 | NYSE | PRI | Thu, Aug 24, 2017 | 76.85 | 76.85 | 76.20 | 76.40 | 1863 | NYSE | PRI | Wed, Aug 23, 2017 | 75.95 | 76.95 | 75.75 | 76.40 | 1862 | NYSE | PRI | Tue, Aug 22, 2017 | 76.45 | 76.50 | 75.45 | 76.30 | 1861 | NYSE | PRI | Mon, Aug 21, 2017 | 76.25 | 76.85 | 75.85 | 76.00 | 1860 | NYSE | PRI | Fri, Aug 18, 2017 | 76.15 | 76.65 | 76.05 | 76.30 | 1859 | NYSE | PRI | Thu, Aug 17, 2017 | 79.25 | 79.55 | 76.70 | 76.85 | 1858 | NYSE | PRI | Wed, Aug 16, 2017 | 80.00 | 80.65 | 79.40 | 79.70 | 1857 | NYSE | PRI | Tue, Aug 15, 2017 | 82.00 | 82.20 | 79.95 | 79.85 | 1856 | NYSE | PRI | Mon, Aug 14, 2017 | 81.05 | 81.80 | 80.55 | 81.75 | 1855 | NYSE | PRI | Fri, Aug 11, 2017 | 80.25 | 81.60 | 80.15 | 80.60 | 1854 | NYSE | PRI | Thu, Aug 10, 2017 | 80.00 | 81.40 | 79.45 | 80.85 | 1853 | NYSE | PRI | Wed, Aug 9, 2017 | 80.10 | 80.65 | 76.70 | 80.25 | 1852 | NYSE | PRI | Tue, Aug 8, 2017 | 82.00 | 84.90 | 81.60 | 81.75 | 1851 | NYSE | PRI | Mon, Aug 7, 2017 | 82.25 | 82.45 | 81.70 | 81.90 | 1850 | NYSE | PRI | Fri, Aug 4, 2017 | 81.15 | 82.25 | 81.15 | 82.20 | 1849 | NYSE | PRI | Thu, Aug 3, 2017 | 81.45 | 81.65 | 80.50 | 80.85 | 1848 | NYSE | PRI | Wed, Aug 2, 2017 | 81.65 | 81.95 | 80.35 | 81.30 | 1847 | NYSE | PRI | Tue, Aug 1, 2017 | 81.65 | 82.00 | 81.00 | 81.80 | 1846 | NYSE | PRI | Mon, Jul 31, 2017 | 81.65 | 81.65 | 80.85 | 81.05 | 1845 | NYSE | PRI | Fri, Jul 28, 2017 | 81.65 | 82.02 | 81.15 | 81.30 | 1844 | NYSE | PRI | Thu, Jul 27, 2017 | 81.40 | 82.30 | 81.00 | 81.65 | 1843 | NYSE | PRI | Wed, Jul 26, 2017 | 80.85 | 81.70 | 80.85 | 81.25 | 1842 | NYSE | PRI | Tue, Jul 25, 2017 | 80.30 | 81.15 | 80.25 | 80.80 | 1841 | NYSE | PRI | Mon, Jul 24, 2017 | 78.30 | 79.65 | 78.30 | 79.50 | 1840 | NYSE | PRI | Fri, Jul 21, 2017 | 79.45 | 80.70 | 78.30 | 78.35 | 1839 | NYSE | PRI | Thu, Jul 20, 2017 | 78.95 | 79.07 | 78.60 | 78.90 | 1838 | NYSE | PRI | Wed, Jul 19, 2017 | 78.10 | 78.95 | 78.05 | 78.65 | 1837 | NYSE | PRI | Tue, Jul 18, 2017 | 77.35 | 78.15 | 76.75 | 77.90 | 1836 | NYSE | PRI | Mon, Jul 17, 2017 | 78.15 | 78.31 | 77.20 | 77.85 | 1835 | NYSE | PRI | Fri, Jul 14, 2017 | 76.90 | 78.25 | 76.90 | 78.20 | 1834 | NYSE | PRI | Thu, Jul 13, 2017 | 77.20 | 77.80 | 76.85 | 77.50 | 1833 | NYSE | PRI | Wed, Jul 12, 2017 | 77.45 | 78.00 | 76.95 | 77.00 | 1832 | NYSE | PRI | Tue, Jul 11, 2017 | 77.50 | 77.90 | 76.90 | 77.50 | 1831 | NYSE | PRI | Mon, Jul 10, 2017 | 77.00 | 77.90 | 76.95 | 77.35 | 1830 | NYSE | PRI | Fri, Jul 7, 2017 | 75.95 | 77.55 | 75.40 | 77.40 | 1829 | NYSE | PRI | Thu, Jul 6, 2017 | 75.90 | 76.60 | 75.55 | 75.80 | 1828 | NYSE | PRI | Wed, Jul 5, 2017 | 76.95 | 76.95 | 75.90 | 76.20 | 1827 | NYSE | PRI | Mon, Jul 3, 2017 | 76.00 | 77.85 | 76.00 | 76.90 | 1826 | NYSE | PRI | Fri, Jun 30, 2017 | 76.15 | 76.50 | 75.70 | 75.75 | 1825 | NYSE | PRI | Thu, Jun 29, 2017 | 77.15 | 77.25 | 75.25 | 75.85 | 1824 | NYSE | PRI | Wed, Jun 28, 2017 | 75.55 | 76.55 | 75.40 | 76.25 | 1823 | NYSE | PRI | Tue, Jun 27, 2017 | 74.85 | 75.75 | 74.85 | 74.90 | 1822 | NYSE | PRI | Mon, Jun 26, 2017 | 74.75 | 75.85 | 74.55 | 74.75 | 1821 | NYSE | PRI | Fri, Jun 23, 2017 | 74.65 | 74.90 | 74.25 | 74.70 | 1820 | NYSE | PRI | Thu, Jun 22, 2017 | 74.05 | 75.00 | 74.05 | 74.40 | 1819 | NYSE | PRI | Wed, Jun 21, 2017 | 75.30 | 75.45 | 74.45 | 74.65 | 1818 | NYSE | PRI | Tue, Jun 20, 2017 | 75.75 | 76.05 | 75.10 | 75.15 | 1817 | NYSE | PRI | Mon, Jun 19, 2017 | 75.90 | 76.00 | 74.90 | 75.90 | 1816 | NYSE | PRI | Fri, Jun 16, 2017 | 74.35 | 75.35 | 74.10 | 75.30 | 1815 | NYSE | PRI | Thu, Jun 15, 2017 | 74.55 | 75.55 | 74.55 | 74.95 | 1814 | NYSE | PRI | Wed, Jun 14, 2017 | 75.25 | 75.57 | 74.30 | 75.40 | 1813 | NYSE | PRI | Tue, Jun 13, 2017 | 75.50 | 75.75 | 75.19 | 75.65 | 1812 | NYSE | PRI | Mon, Jun 12, 2017 | 74.45 | 75.25 | 73.95 | 75.10 | 1811 | NYSE | PRI | Fri, Jun 9, 2017 | 73.45 | 74.80 | 73.45 | 74.10 | 1810 | NYSE | PRI | Thu, Jun 8, 2017 | 72.05 | 73.80 | 71.95 | 73.20 | 1809 | NYSE | PRI | Wed, Jun 7, 2017 | 71.75 | 72.75 | 71.50 | 72.25 | 1808 | NYSE | PRI | Tue, Jun 6, 2017 | 70.85 | 71.85 | 70.00 | 71.70 | 1807 | NYSE | PRI | Mon, Jun 5, 2017 | 72.90 | 73.35 | 71.23 | 71.45 | 1806 | NYSE | PRI | Fri, Jun 2, 2017 | 73.25 | 74.45 | 72.75 | 72.80 | 1805 | NYSE | PRI | Thu, Jun 1, 2017 | 72.65 | 73.60 | 72.05 | 73.55 | 1804 | NYSE | PRI | Wed, May 31, 2017 | 72.25 | 72.35 | 71.01 | 72.20 | 1803 | NYSE | PRI | Tue, May 30, 2017 | 71.55 | 72.45 | 71.40 | 72.05 | 1802 | NYSE | PRI | Fri, May 26, 2017 | 72.00 | 72.10 | 71.45 | 71.75 | 1801 | NYSE | PRI | Thu, May 25, 2017 | 71.70 | 73.00 | 71.70 | 72.20 | 1800 | NYSE | PRI | Wed, May 24, 2017 | 73.70 | 74.00 | 70.60 | 71.70 | 1799 | NYSE | PRI | Tue, May 23, 2017 | 77.45 | 77.45 | 73.75 | 73.90 | 1798 | NYSE | PRI | Mon, May 22, 2017 | 76.95 | 77.70 | 76.55 | 77.25 | 1797 | NYSE | PRI | Fri, May 19, 2017 | 76.40 | 77.35 | 76.25 | 76.55 | 1796 | NYSE | PRI | Thu, May 18, 2017 | 77.50 | 77.80 | 76.60 | 76.60 | 1795 | NYSE | PRI | Wed, May 17, 2017 | 78.15 | 79.18 | 77.70 | 77.85 | 1794 | NYSE | PRI | Tue, May 16, 2017 | 78.85 | 80.15 | 78.00 | 79.96 | 1793 | NYSE | PRI | Mon, May 15, 2017 | 76.95 | 78.45 | 76.65 | 78.40 | 1792 | NYSE | PRI | Fri, May 12, 2017 | 76.35 | 76.95 | 76.25 | 76.55 | 1791 | NYSE | PRI | Thu, May 11, 2017 | 78.20 | 78.30 | 75.80 | 76.85 | 1790 | NYSE | PRI | Wed, May 10, 2017 | 81.90 | 81.95 | 78.55 | 78.75 | 1789 | NYSE | PRI | Tue, May 9, 2017 | 85.70 | 86.25 | 84.70 | 84.75 | 1788 | NYSE | PRI | Mon, May 8, 2017 | 85.35 | 85.80 | 85.15 | 85.65 | 1787 | NYSE | PRI | Fri, May 5, 2017 | 85.55 | 85.55 | 85.05 | 85.30 | 1786 | NYSE | PRI | Thu, May 4, 2017 | 86.00 | 86.45 | 85.10 | 85.15 | 1785 | NYSE | PRI | Wed, May 3, 2017 | 84.45 | 85.45 | 84.25 | 85.35 | 1784 | NYSE | PRI | Tue, May 2, 2017 | 84.20 | 84.95 | 84.10 | 84.95 | 1783 | NYSE | PRI | Mon, May 1, 2017 | 84.15 | 84.70 | 83.00 | 84.35 | 1782 | NYSE | PRI | Fri, Apr 28, 2017 | 84.70 | 85.30 | 83.75 | 83.80 | 1781 | NYSE | PRI | Thu, Apr 27, 2017 | 84.60 | 85.05 | 84.20 | 84.70 | 1780 | NYSE | PRI | Wed, Apr 26, 2017 | 85.35 | 85.35 | 84.15 | 84.20 | 1779 | NYSE | PRI | Tue, Apr 25, 2017 | 85.35 | 85.46 | 84.75 | 85.00 | 1778 | NYSE | PRI | Mon, Apr 24, 2017 | 84.70 | 85.55 | 83.85 | 84.75 | 1777 | NYSE | PRI | Fri, Apr 21, 2017 | 84.40 | 84.50 | 82.80 | 82.80 | 1776 | NYSE | PRI | Thu, Apr 20, 2017 | 83.40 | 85.20 | 83.00 | 85.05 | 1775 | NYSE | PRI | Wed, Apr 19, 2017 | 83.45 | 83.65 | 82.60 | 82.80 | 1774 | NYSE | PRI | Tue, Apr 18, 2017 | 82.15 | 83.25 | 82.05 | 82.95 | 1773 | NYSE | PRI | Mon, Apr 17, 2017 | 81.20 | 82.90 | 81.00 | 82.85 | 1772 | NYSE | PRI | Thu, Apr 13, 2017 | 81.40 | 82.00 | 81.05 | 81.10 | 1771 | NYSE | PRI | Wed, Apr 12, 2017 | 82.70 | 82.70 | 81.05 | 81.60 | 1770 | NYSE | PRI | Tue, Apr 11, 2017 | 81.95 | 83.05 | 81.30 | 82.95 | 1769 | NYSE | PRI | Mon, Apr 10, 2017 | 82.30 | 83.25 | 82.05 | 82.15 | 1768 | NYSE | PRI | Fri, Apr 7, 2017 | 81.70 | 83.00 | 81.15 | 82.65 | 1767 | NYSE | PRI | Thu, Apr 6, 2017 | 81.10 | 82.60 | 80.60 | 82.60 | 1766 | NYSE | PRI | Wed, Apr 5, 2017 | 82.60 | 82.60 | 81.05 | 81.15 | 1765 | NYSE | PRI | Tue, Apr 4, 2017 | 81.80 | 82.55 | 81.50 | 81.95 | 1764 | NYSE | PRI | Mon, Apr 3, 2017 | 82.40 | 82.85 | 80.95 | 82.10 | 1763 | NYSE | PRI | Fri, Mar 31, 2017 | 82.05 | 82.85 | 82.00 | 82.20 | 1762 | NYSE | PRI | Thu, Mar 30, 2017 | 80.85 | 82.25 | 80.85 | 82.20 | 1761 | NYSE | PRI | Wed, Mar 29, 2017 | 81.20 | 81.37 | 80.05 | 80.70 | 1760 | NYSE | PRI | Tue, Mar 28, 2017 | 79.55 | 81.55 | 79.50 | 81.20 | 1759 | NYSE | PRI | Mon, Mar 27, 2017 | 79.15 | 80.20 | 78.60 | 80.05 | 1758 | NYSE | PRI | Fri, Mar 24, 2017 | 80.40 | 81.15 | 79.75 | 80.35 | 1757 | NYSE | PRI | Thu, Mar 23, 2017 | 79.55 | 80.70 | 78.05 | 80.25 | 1756 | NYSE | PRI | Wed, Mar 22, 2017 | 79.10 | 80.20 | 78.65 | 79.70 | 1755 | NYSE | PRI | Tue, Mar 21, 2017 | 82.10 | 82.45 | 79.80 | 79.85 | 1754 | NYSE | PRI | Mon, Mar 20, 2017 | 82.00 | 82.25 | 81.62 | 81.65 | 1753 | NYSE | PRI | Fri, Mar 17, 2017 | 83.30 | 83.50 | 81.93 | 82.30 | 1752 | NYSE | PRI | Thu, Mar 16, 2017 | 82.85 | 83.95 | 82.20 | 83.40 | 1751 | NYSE | PRI | Wed, Mar 15, 2017 | 82.20 | 82.30 | 81.60 | 82.20 | 1750 | NYSE | PRI | Tue, Mar 14, 2017 | 81.60 | 82.00 | 80.80 | 81.65 | 1749 | NYSE | PRI | Mon, Mar 13, 2017 | 81.60 | 81.70 | 81.10 | 81.50 | 1748 | NYSE | PRI | Fri, Mar 10, 2017 | 81.10 | 81.50 | 80.60 | 81.40 | 1747 | NYSE | PRI | Thu, Mar 9, 2017 | 80.40 | 81.05 | 80.15 | 80.35 | 1746 | NYSE | PRI | Wed, Mar 8, 2017 | 81.80 | 82.15 | 80.35 | 80.35 | 1745 | NYSE | PRI | Tue, Mar 7, 2017 | 81.45 | 82.00 | 81.30 | 81.35 | 1744 | NYSE | PRI | Mon, Mar 6, 2017 | 81.20 | 82.15 | 80.80 | 81.70 | 1743 | NYSE | PRI | Fri, Mar 3, 2017 | 81.20 | 82.10 | 80.85 | 81.80 | 1742 | NYSE | PRI | Thu, Mar 2, 2017 | 83.10 | 83.10 | 81.15 | 81.20 | 1741 | NYSE | PRI | Wed, Mar 1, 2017 | 82.00 | 84.15 | 82.00 | 83.00 | 1740 | NYSE | PRI | Tue, Feb 28, 2017 | 80.05 | 80.85 | 80.05 | 80.75 | 1739 | NYSE | PRI | Mon, Feb 27, 2017 | 80.25 | 80.65 | 79.90 | 80.55 | 1738 | NYSE | PRI | Fri, Feb 24, 2017 | 79.50 | 80.25 | 78.90 | 80.15 | 1737 | NYSE | PRI | Thu, Feb 23, 2017 | 80.90 | 80.90 | 79.75 | 80.30 | 1736 | NYSE | PRI | Wed, Feb 22, 2017 | 80.60 | 80.85 | 80.15 | 80.55 | 1735 | NYSE | PRI | Tue, Feb 21, 2017 | 80.90 | 81.50 | 80.40 | 80.70 | 1734 | NYSE | PRI | Fri, Feb 17, 2017 | 80.35 | 80.75 | 79.70 | 80.75 | 1733 | NYSE | PRI | Thu, Feb 16, 2017 | 80.45 | 80.85 | 80.10 | 80.50 | 1732 | NYSE | PRI | Wed, Feb 15, 2017 | 80.30 | 80.45 | 79.60 | 80.45 | 1731 | NYSE | PRI | Tue, Feb 14, 2017 | 79.85 | 80.63 | 79.75 | 80.11 | 1730 | NYSE | PRI | Mon, Feb 13, 2017 | 81.30 | 81.69 | 79.65 | 80.15 | 1729 | NYSE | PRI | Fri, Feb 10, 2017 | 79.30 | 80.95 | 79.25 | 80.50 | 1728 | NYSE | PRI | Thu, Feb 9, 2017 | 77.15 | 80.80 | 77.00 | 78.40 | 1727 | NYSE | PRI | Wed, Feb 8, 2017 | 77.15 | 78.00 | 76.15 | 77.60 | 1726 | NYSE | PRI | Tue, Feb 7, 2017 | 77.70 | 77.70 | 76.70 | 77.00 | 1725 | NYSE | PRI | Mon, Feb 6, 2017 | 76.80 | 77.50 | 76.50 | 77.20 | 1724 | NYSE | PRI | Fri, Feb 3, 2017 | 76.15 | 78.05 | 76.05 | 77.25 | 1723 | NYSE | PRI | Thu, Feb 2, 2017 | 74.70 | 75.65 | 74.00 | 74.75 | 1722 | NYSE | PRI | Wed, Feb 1, 2017 | 76.25 | 76.90 | 74.80 | 75.30 | 1721 | NYSE | PRI | Tue, Jan 31, 2017 | 75.25 | 76.35 | 74.85 | 75.45 | 1720 | NYSE | PRI | Mon, Jan 30, 2017 | 75.80 | 75.85 | 75.05 | 75.55 | 1719 | NYSE | PRI | Fri, Jan 27, 2017 | 76.60 | 76.95 | 75.25 | 76.15 | 1718 | NYSE | PRI | Thu, Jan 26, 2017 | 76.10 | 76.75 | 76.05 | 76.40 | 1717 | NYSE | PRI | Wed, Jan 25, 2017 | 74.00 | 76.65 | 73.60 | 76.15 | 1716 | NYSE | PRI | Tue, Jan 24, 2017 | 72.95 | 73.95 | 72.35 | 73.20 | 1715 | NYSE | PRI | Mon, Jan 23, 2017 | 72.90 | 73.25 | 72.05 | 72.70 | 1714 | NYSE | PRI | Fri, Jan 20, 2017 | 73.15 | 73.75 | 72.80 | 73.20 | 1713 | NYSE | PRI | Thu, Jan 19, 2017 | 73.20 | 73.65 | 72.10 | 72.95 | 1712 | NYSE | PRI | Wed, Jan 18, 2017 | 72.15 | 73.10 | 71.55 | 72.95 | 1711 | NYSE | PRI | Tue, Jan 17, 2017 | 74.70 | 75.20 | 71.45 | 72.10 | 1710 | NYSE | PRI | Fri, Jan 13, 2017 | 73.05 | 75.80 | 73.05 | 74.60 | 1709 | NYSE | PRI | Thu, Jan 12, 2017 | 71.80 | 72.70 | 71.00 | 72.60 | 1708 | NYSE | PRI | Wed, Jan 11, 2017 | 71.50 | 72.35 | 71.35 | 72.25 | 1707 | NYSE | PRI | Tue, Jan 10, 2017 | 70.40 | 71.70 | 69.90 | 71.55 | 1706 | NYSE | PRI | Mon, Jan 9, 2017 | 70.35 | 70.85 | 69.00 | 70.10 | 1705 | NYSE | PRI | Fri, Jan 6, 2017 | 70.15 | 70.95 | 69.90 | 70.95 | 1704 | NYSE | PRI | Thu, Jan 5, 2017 | 70.55 | 71.15 | 69.85 | 69.95 | 1703 | NYSE | PRI | Wed, Jan 4, 2017 | 70.20 | 72.10 | 70.00 | 71.00 | 1702 | NYSE | PRI | Tue, Jan 3, 2017 | 70.10 | 71.00 | 69.30 | 69.95 | 1701 | NYSE | PRI | Fri, Dec 30, 2016 | 70.00 | 70.09 | 68.90 | 69.15 | 1700 | NYSE | PRI | Thu, Dec 29, 2016 | 69.60 | 70.20 | 69.15 | 69.85 | 1699 | NYSE | PRI | Wed, Dec 28, 2016 | 69.90 | 70.40 | 69.40 | 69.40 | 1698 | NYSE | PRI | Tue, Dec 27, 2016 | 70.55 | 70.80 | 69.10 | 69.70 | 1697 | NYSE | PRI | Fri, Dec 23, 2016 | 69.95 | 70.80 | 69.50 | 70.40 | 1696 | NYSE | PRI | Thu, Dec 22, 2016 | 70.25 | 70.25 | 69.30 | 69.80 | 1695 | NYSE | PRI | Wed, Dec 21, 2016 | 70.35 | 70.90 | 69.95 | 70.10 | 1694 | NYSE | PRI | Tue, Dec 20, 2016 | 69.90 | 70.95 | 69.90 | 70.40 | 1693 | NYSE | PRI | Mon, Dec 19, 2016 | 68.90 | 70.10 | 68.90 | 69.65 | 1692 | NYSE | PRI | Fri, Dec 16, 2016 | 70.30 | 70.35 | 68.60 | 70.20 | 1691 | NYSE | PRI | Thu, Dec 15, 2016 | 70.30 | 70.85 | 69.95 | 70.00 | 1690 | NYSE | PRI | Wed, Dec 14, 2016 | 70.55 | 71.00 | 69.85 | 70.00 | 1689 | NYSE | PRI | Tue, Dec 13, 2016 | 70.55 | 71.40 | 70.25 | 70.75 | 1688 | NYSE | PRI | Mon, Dec 12, 2016 | 70.45 | 71.65 | 69.91 | 70.10 | 1687 | NYSE | PRI | Fri, Dec 9, 2016 | 71.25 | 71.65 | 70.45 | 70.80 | 1686 | NYSE | PRI | Thu, Dec 8, 2016 | 70.95 | 71.45 | 70.15 | 71.30 | 1685 | NYSE | PRI | Wed, Dec 7, 2016 | 70.80 | 70.85 | 70.35 | 70.70 | 1684 | NYSE | PRI | Tue, Dec 6, 2016 | 72.25 | 72.45 | 70.60 | 70.65 | 1683 | NYSE | PRI | Mon, Dec 5, 2016 | 70.85 | 71.80 | 70.50 | 71.80 | 1682 | NYSE | PRI | Fri, Dec 2, 2016 | 71.50 | 71.50 | 70.13 | 70.15 | 1681 | NYSE | PRI | Thu, Dec 1, 2016 | 71.35 | 71.95 | 70.65 | 71.35 | 1680 | NYSE | PRI | Wed, Nov 30, 2016 | 71.65 | 71.85 | 70.60 | 70.70 | 1679 | NYSE | PRI | Tue, Nov 29, 2016 | 71.00 | 71.90 | 70.50 | 71.00 | 1678 | NYSE | PRI | Mon, Nov 28, 2016 | 71.50 | 71.85 | 70.73 | 70.75 | 1677 | NYSE | PRI | Fri, Nov 25, 2016 | 72.50 | 72.50 | 71.65 | 72.00 | 1676 | NYSE | PRI | Wed, Nov 23, 2016 | 71.65 | 72.25 | 71.05 | 72.25 | 1675 | NYSE | PRI | Tue, Nov 22, 2016 | 71.30 | 71.85 | 70.70 | 71.65 | 1674 | NYSE | PRI | Mon, Nov 21, 2016 | 71.75 | 71.95 | 70.30 | 70.85 | 1673 | NYSE | PRI | Fri, Nov 18, 2016 | 70.70 | 71.85 | 70.35 | 71.50 | 1672 | NYSE | PRI | Thu, Nov 17, 2016 | 68.65 | 70.95 | 68.50 | 70.70 | 1671 | NYSE | PRI | Wed, Nov 16, 2016 | 69.50 | 69.80 | 67.40 | 68.80 | 1670 | NYSE | PRI | Tue, Nov 15, 2016 | 71.83 | 71.83 | 68.60 | 70.30 | 1669 | NYSE | PRI | Mon, Nov 14, 2016 | 69.50 | 73.05 | 69.40 | 72.50 | 1668 | NYSE | PRI | Fri, Nov 11, 2016 | 67.40 | 69.40 | 67.40 | 68.80 | 1667 | NYSE | PRI | Thu, Nov 10, 2016 | 64.65 | 70.10 | 63.40 | 68.00 | 1666 | NYSE | PRI | Wed, Nov 9, 2016 | 57.10 | 63.45 | 57.05 | 61.25 | 1665 | NYSE | PRI | Tue, Nov 8, 2016 | 54.50 | 56.20 | 54.35 | 55.60 | 1664 | NYSE | PRI | Mon, Nov 7, 2016 | 54.25 | 54.95 | 54.00 | 54.80 | 1663 | NYSE | PRI | Fri, Nov 4, 2016 | 53.15 | 53.95 | 52.75 | 53.15 | 1662 | NYSE | PRI | Thu, Nov 3, 2016 | 53.60 | 53.90 | 53.10 | 53.20 | 1661 | NYSE | PRI | Wed, Nov 2, 2016 | 54.20 | 54.20 | 53.20 | 53.35 | 1660 | NYSE | PRI | Tue, Nov 1, 2016 | 54.85 | 55.25 | 53.40 | 54.40 | 1659 | NYSE | PRI | Mon, Oct 31, 2016 | 54.60 | 55.05 | 54.55 | 54.70 | 1658 | NYSE | PRI | Fri, Oct 28, 2016 | 54.75 | 55.00 | 54.15 | 54.60 | 1657 | NYSE | PRI | Thu, Oct 27, 2016 | 55.75 | 55.75 | 54.75 | 54.90 | 1656 | NYSE | PRI | Wed, Oct 26, 2016 | 55.00 | 55.75 | 55.00 | 55.40 | 1655 | NYSE | PRI | Tue, Oct 25, 2016 | 55.40 | 55.70 | 54.70 | 55.15 | 1654 | NYSE | PRI | Mon, Oct 24, 2016 | 55.85 | 55.85 | 54.85 | 55.45 | 1653 | NYSE | PRI | Fri, Oct 21, 2016 | 54.70 | 55.20 | 54.55 | 55.15 | 1652 | NYSE | PRI | Thu, Oct 20, 2016 | 55.95 | 55.95 | 54.95 | 55.20 | 1651 | NYSE | PRI | Wed, Oct 19, 2016 | 55.55 | 56.50 | 55.25 | 56.05 | 1650 | NYSE | PRI | Tue, Oct 18, 2016 | 55.90 | 55.90 | 55.20 | 55.20 | 1649 | NYSE | PRI | Mon, Oct 17, 2016 | 55.70 | 56.25 | 54.95 | 55.10 | 1648 | NYSE | PRI | Fri, Oct 14, 2016 | 55.93 | 56.69 | 55.27 | 56.00 | 1647 | NYSE | PRI | Thu, Oct 13, 2016 | 54.69 | 55.47 | 54.33 | 55.18 | 1646 | NYSE | PRI | Wed, Oct 12, 2016 | 54.59 | 55.63 | 54.31 | 55.49 | 1645 | NYSE | PRI | Tue, Oct 11, 2016 | 54.69 | 54.92 | 53.94 | 54.50 | 1644 | NYSE | PRI | Mon, Oct 10, 2016 | 54.27 | 55.48 | 54.06 | 54.93 | 1643 | NYSE | PRI | Fri, Oct 7, 2016 | 54.03 | 54.21 | 53.25 | 53.82 | 1642 | NYSE | PRI | Thu, Oct 6, 2016 | 54.72 | 54.81 | 54.13 | 54.32 | 1641 | NYSE | PRI | Wed, Oct 5, 2016 | 54.60 | 55.56 | 54.25 | 54.69 | 1640 | NYSE | PRI | Tue, Oct 4, 2016 | 54.67 | 55.60 | 54.00 | 54.36 | 1639 | NYSE | PRI | Mon, Oct 3, 2016 | 53.01 | 55.25 | 53.01 | 54.76 | 1638 | NYSE | PRI | Fri, Sep 30, 2016 | 52.96 | 53.37 | 52.60 | 53.03 | 1637 | NYSE | PRI | Thu, Sep 29, 2016 | 53.88 | 53.95 | 52.50 | 52.69 | 1636 | NYSE | PRI | Wed, Sep 28, 2016 | 54.35 | 54.42 | 53.08 | 53.89 | 1635 | NYSE | PRI | Tue, Sep 27, 2016 | 53.67 | 54.73 | 53.21 | 54.09 | 1634 | NYSE | PRI | Mon, Sep 26, 2016 | 54.98 | 54.98 | 53.84 | 53.86 | 1633 | NYSE | PRI | Fri, Sep 23, 2016 | 57.10 | 57.71 | 55.41 | 55.49 | 1632 | NYSE | PRI | Thu, Sep 22, 2016 | 57.38 | 57.97 | 57.29 | 57.43 | 1631 | NYSE | PRI | Wed, Sep 21, 2016 | 56.07 | 57.15 | 55.79 | 57.15 | 1630 | NYSE | PRI | Tue, Sep 20, 2016 | 56.12 | 56.72 | 55.84 | 55.86 | 1629 | NYSE | PRI | Mon, Sep 19, 2016 | 55.68 | 56.76 | 55.17 | 55.74 | 1628 | NYSE | PRI | Fri, Sep 16, 2016 | 55.90 | 55.90 | 55.33 | 55.47 | 1627 | NYSE | PRI | Thu, Sep 15, 2016 | 55.50 | 56.57 | 55.23 | 56.25 | 1626 | NYSE | PRI | Wed, Sep 14, 2016 | 55.50 | 56.07 | 55.28 | 55.38 | 1625 | NYSE | PRI | Tue, Sep 13, 2016 | 55.32 | 55.65 | 53.93 | 55.38 | 1624 | NYSE | PRI | Mon, Sep 12, 2016 | 56.04 | 56.15 | 55.12 | 55.82 | 1623 | NYSE | PRI | Fri, Sep 9, 2016 | 57.00 | 57.55 | 56.39 | 56.45 | 1622 | NYSE | PRI | Thu, Sep 8, 2016 | 57.57 | 57.90 | 57.19 | 57.36 | 1621 | NYSE | PRI | Wed, Sep 7, 2016 | 57.50 | 58.01 | 57.04 | 57.66 | 1620 | NYSE | PRI | Tue, Sep 6, 2016 | 58.28 | 58.81 | 57.65 | 57.80 | 1619 | NYSE | PRI | Fri, Sep 2, 2016 | 57.54 | 58.24 | 57.51 | 58.18 | 1618 | NYSE | PRI | Thu, Sep 1, 2016 | 57.04 | 57.52 | 56.33 | 57.32 | 1617 | NYSE | PRI | Wed, Aug 31, 2016 | 57.44 | 57.61 | 56.77 | 56.93 | 1616 | NYSE | PRI | Tue, Aug 30, 2016 | 57.46 | 58.12 | 57.17 | 57.59 | 1615 | NYSE | PRI | Mon, Aug 29, 2016 | 57.24 | 58.00 | 57.20 | 57.35 | 1614 | NYSE | PRI | Fri, Aug 26, 2016 | 57.30 | 58.11 | 57.00 | 57.12 | 1613 | NYSE | PRI | Thu, Aug 25, 2016 | 56.15 | 57.26 | 55.80 | 57.25 | 1612 | NYSE | PRI | Wed, Aug 24, 2016 | 55.76 | 56.38 | 55.76 | 56.27 | 1611 | NYSE | PRI | Tue, Aug 23, 2016 | 55.81 | 56.21 | 55.69 | 55.79 | 1610 | NYSE | PRI | Mon, Aug 22, 2016 | 55.49 | 55.74 | 55.07 | 55.38 | 1609 | NYSE | PRI | Fri, Aug 19, 2016 | 55.47 | 56.50 | 55.47 | 55.59 | 1608 | NYSE | PRI | Thu, Aug 18, 2016 | 56.02 | 56.14 | 55.50 | 55.75 | 1607 | NYSE | PRI | Wed, Aug 17, 2016 | 56.16 | 56.61 | 55.59 | 56.08 | 1606 | NYSE | PRI | Tue, Aug 16, 2016 | 55.69 | 56.43 | 55.41 | 56.05 | 1605 | NYSE | PRI | Mon, Aug 15, 2016 | 55.69 | 56.12 | 55.57 | 56.03 | 1604 | NYSE | PRI | Fri, Aug 12, 2016 | 56.02 | 56.33 | 54.85 | 55.35 | 1603 | NYSE | PRI | Thu, Aug 11, 2016 | 55.41 | 56.96 | 55.31 | 56.45 | 1602 | NYSE | PRI | Wed, Aug 10, 2016 | 54.60 | 55.40 | 54.35 | 55.02 | 1601 | NYSE | PRI | Tue, Aug 9, 2016 | 53.53 | 55.72 | 53.53 | 54.41 | 1600 | NYSE | PRI | Mon, Aug 8, 2016 | 52.39 | 52.58 | 51.94 | 52.34 | 1599 | NYSE | PRI | Fri, Aug 5, 2016 | 51.11 | 52.48 | 50.96 | 52.31 | 1598 | NYSE | PRI | Thu, Aug 4, 2016 | 50.23 | 50.63 | 49.81 | 50.47 | 1597 | NYSE | PRI | Wed, Aug 3, 2016 | 50.08 | 50.93 | 49.77 | 50.36 | 1596 | NYSE | PRI | Tue, Aug 2, 2016 | 50.41 | 50.75 | 49.69 | 50.04 | 1595 | NYSE | PRI | Mon, Aug 1, 2016 | 51.52 | 52.28 | 50.49 | 50.59 | 1594 | NYSE | PRI | Fri, Jul 29, 2016 | 51.89 | 52.22 | 51.49 | 51.51 | 1593 | NYSE | PRI | Thu, Jul 28, 2016 | 52.15 | 52.43 | 51.87 | 51.89 | 1592 | NYSE | PRI | Wed, Jul 27, 2016 | 52.25 | 52.56 | 51.91 | 52.17 | 1591 | NYSE | PRI | Tue, Jul 26, 2016 | 51.85 | 52.36 | 51.85 | 52.14 | 1590 | NYSE | PRI | Mon, Jul 25, 2016 | 52.64 | 53.25 | 52.05 | 52.14 | 1589 | NYSE | PRI | Fri, Jul 22, 2016 | 52.53 | 52.69 | 51.91 | 52.68 | 1588 | NYSE | PRI | Thu, Jul 21, 2016 | 52.60 | 52.96 | 52.07 | 52.33 | 1587 | NYSE | PRI | Wed, Jul 20, 2016 | 52.90 | 53.45 | 51.38 | 52.53 | 1586 | NYSE | PRI | Tue, Jul 19, 2016 | 56.28 | 56.45 | 52.32 | 53.25 | 1585 | NYSE | PRI | Mon, Jul 18, 2016 | 57.24 | 57.58 | 56.84 | 56.87 | 1584 | NYSE | PRI | Fri, Jul 15, 2016 | 58.26 | 58.36 | 57.29 | 57.43 | 1583 | NYSE | PRI | Thu, Jul 14, 2016 | 58.19 | 58.71 | 57.70 | 57.78 | 1582 | NYSE | PRI | Wed, Jul 13, 2016 | 58.93 | 59.26 | 57.93 | 57.99 | 1581 | NYSE | PRI | Tue, Jul 12, 2016 | 58.39 | 59.34 | 57.55 | 58.95 | 1580 | NYSE | PRI | Mon, Jul 11, 2016 | 58.39 | 59.00 | 57.60 | 58.22 | 1579 | NYSE | PRI | Fri, Jul 8, 2016 | 57.90 | 58.20 | 57.49 | 57.85 | 1578 | NYSE | PRI | Thu, Jul 7, 2016 | 56.69 | 58.00 | 56.69 | 56.98 | 1577 | NYSE | PRI | Wed, Jul 6, 2016 | 55.62 | 56.78 | 55.53 | 56.67 | 1576 | NYSE | PRI | Tue, Jul 5, 2016 | 56.34 | 56.58 | 54.92 | 56.31 | 1575 | NYSE | PRI | Fri, Jul 1, 2016 | 57.21 | 58.12 | 56.84 | 57.09 | 1574 | NYSE | PRI | Thu, Jun 30, 2016 | 56.48 | 57.56 | 56.17 | 57.24 | 1573 | NYSE | PRI | Wed, Jun 29, 2016 | 56.25 | 56.57 | 55.69 | 56.46 | 1572 | NYSE | PRI | Tue, Jun 28, 2016 | 53.42 | 55.63 | 52.97 | 55.60 | 1571 | NYSE | PRI | Mon, Jun 27, 2016 | 53.04 | 53.44 | 52.04 | 52.73 | 1570 | NYSE | PRI | Fri, Jun 24, 2016 | 55.19 | 56.07 | 53.93 | 53.96 | 1569 | NYSE | PRI | Thu, Jun 23, 2016 | 57.50 | 58.46 | 56.99 | 58.18 | 1568 | NYSE | PRI | Wed, Jun 22, 2016 | 56.00 | 57.27 | 55.71 | 56.61 | 1567 | NYSE | PRI | Tue, Jun 21, 2016 | 56.98 | 56.98 | 55.88 | 55.90 | 1566 | NYSE | PRI | Mon, Jun 20, 2016 | 56.72 | 57.74 | 56.60 | 56.73 | 1565 | NYSE | PRI | Fri, Jun 17, 2016 | 56.67 | 56.80 | 55.88 | 56.15 | 1564 | NYSE | PRI | Thu, Jun 16, 2016 | 55.90 | 56.57 | 55.25 | 56.47 | 1563 | NYSE | PRI | Wed, Jun 15, 2016 | 56.91 | 57.17 | 56.26 | 56.33 | 1562 | NYSE | PRI | Tue, Jun 14, 2016 | 56.56 | 57.24 | 56.27 | 56.54 | 1561 | NYSE | PRI | Mon, Jun 13, 2016 | 56.76 | 57.79 | 56.62 | 56.93 | 1560 | NYSE | PRI | Fri, Jun 10, 2016 | 57.05 | 57.68 | 56.56 | 57.17 | 1559 | NYSE | PRI | Thu, Jun 9, 2016 | 58.05 | 58.15 | 57.15 | 57.87 | 1558 | NYSE | PRI | Wed, Jun 8, 2016 | 58.05 | 58.81 | 57.93 | 58.58 | 1557 | NYSE | PRI | Tue, Jun 7, 2016 | 58.09 | 58.29 | 57.61 | 58.18 | 1556 | NYSE | PRI | Mon, Jun 6, 2016 | 56.77 | 58.24 | 56.52 | 58.13 | 1555 | NYSE | PRI | Fri, Jun 3, 2016 | 56.63 | 56.89 | 56.08 | 56.62 | 1554 | NYSE | PRI | Thu, Jun 2, 2016 | 56.39 | 56.68 | 55.62 | 56.68 | 1553 | NYSE | PRI | Wed, Jun 1, 2016 | 55.60 | 56.89 | 55.14 | 56.70 | 1552 | NYSE | PRI | Tue, May 31, 2016 | 55.99 | 56.54 | 55.51 | 56.11 | 1551 | NYSE | PRI | Fri, May 27, 2016 | 54.99 | 55.72 | 54.72 | 55.72 | 1550 | NYSE | PRI | Thu, May 26, 2016 | 55.06 | 55.06 | 54.19 | 54.97 | 1549 | NYSE | PRI | Wed, May 25, 2016 | 54.28 | 55.35 | 53.90 | 55.06 | 1548 | NYSE | PRI | Tue, May 24, 2016 | 52.81 | 54.29 | 52.81 | 54.24 | 1547 | NYSE | PRI | Mon, May 23, 2016 | 52.52 | 52.90 | 52.32 | 52.57 | 1546 | NYSE | PRI | Fri, May 20, 2016 | 52.56 | 53.38 | 52.26 | 52.59 | 1545 | NYSE | PRI | Thu, May 19, 2016 | 52.24 | 53.17 | 52.11 | 52.36 | 1544 | NYSE | PRI | Wed, May 18, 2016 | 50.96 | 53.47 | 50.88 | 52.59 | 1543 | NYSE | PRI | Tue, May 17, 2016 | 51.17 | 51.68 | 50.90 | 51.31 | 1542 | NYSE | PRI | Mon, May 16, 2016 | 51.02 | 51.55 | 50.78 | 51.18 | 1541 | NYSE | PRI | Fri, May 13, 2016 | 50.70 | 51.62 | 50.41 | 50.93 | 1540 | NYSE | PRI | Thu, May 12, 2016 | 50.68 | 51.17 | 50.31 | 51.04 | 1539 | NYSE | PRI | Wed, May 11, 2016 | 50.68 | 50.99 | 50.35 | 50.49 | 1538 | NYSE | PRI | Tue, May 10, 2016 | 50.69 | 51.05 | 49.76 | 50.92 | 1537 | NYSE | PRI | Mon, May 9, 2016 | 50.09 | 51.01 | 49.79 | 50.45 | 1536 | NYSE | PRI | Fri, May 6, 2016 | 49.66 | 50.72 | 49.62 | 50.32 | 1535 | NYSE | PRI | Thu, May 5, 2016 | 49.33 | 50.49 | 48.86 | 49.80 | 1534 | NYSE | PRI | Wed, May 4, 2016 | 48.60 | 49.59 | 47.92 | 49.09 | 1533 | NYSE | PRI | Tue, May 3, 2016 | 48.98 | 49.50 | 48.26 | 49.14 | 1532 | NYSE | PRI | Mon, May 2, 2016 | 49.67 | 49.98 | 49.23 | 49.73 | 1531 | NYSE | PRI | Fri, Apr 29, 2016 | 49.63 | 50.02 | 49.14 | 49.56 | 1530 | NYSE | PRI | Thu, Apr 28, 2016 | 50.08 | 50.41 | 49.59 | 49.72 | 1529 | NYSE | PRI | Wed, Apr 27, 2016 | 50.98 | 51.50 | 50.13 | 50.47 | 1528 | NYSE | PRI | Tue, Apr 26, 2016 | 50.47 | 51.16 | 50.34 | 51.08 | 1527 | NYSE | PRI | Mon, Apr 25, 2016 | 50.09 | 50.38 | 49.46 | 50.35 | 1526 | NYSE | PRI | Fri, Apr 22, 2016 | 49.14 | 50.47 | 49.14 | 50.31 | 1525 | NYSE | PRI | Thu, Apr 21, 2016 | 49.03 | 49.78 | 49.03 | 49.33 | 1524 | NYSE | PRI | Wed, Apr 20, 2016 | 47.91 | 49.08 | 47.56 | 49.01 | 1523 | NYSE | PRI | Tue, Apr 19, 2016 | 46.74 | 47.87 | 46.42 | 47.74 | 1522 | NYSE | PRI | Mon, Apr 18, 2016 | 46.24 | 46.80 | 46.24 | 46.52 | 1521 | NYSE | PRI | Fri, Apr 15, 2016 | 46.24 | 46.61 | 45.74 | 46.47 | 1520 | NYSE | PRI | Thu, Apr 14, 2016 | 46.73 | 47.41 | 46.45 | 46.46 | 1519 | NYSE | PRI | Wed, Apr 13, 2016 | 45.65 | 46.88 | 45.65 | 46.76 | 1518 | NYSE | PRI | Tue, Apr 12, 2016 | 43.65 | 45.58 | 43.32 | 45.29 | 1517 | NYSE | PRI | Mon, Apr 11, 2016 | 43.62 | 44.58 | 43.47 | 43.50 | 1516 | NYSE | PRI | Fri, Apr 8, 2016 | 43.47 | 44.37 | 43.15 | 43.30 | 1515 | NYSE | PRI | Thu, Apr 7, 2016 | 45.16 | 45.16 | 42.74 | 43.02 | 1514 | NYSE | PRI | Wed, Apr 6, 2016 | 43.73 | 47.44 | 43.73 | 45.73 | 1513 | NYSE | PRI | Tue, Apr 5, 2016 | 43.81 | 43.81 | 43.81 | 42.89 | 1512 | NYSE | PRI | Mon, Apr 4, 2016 | 44.34 | 44.51 | 43.60 | 43.81 | 1511 | NYSE | PRI | Fri, Apr 1, 2016 | 44.23 | 44.40 | 43.33 | 44.30 | 1510 | NYSE | PRI | Thu, Mar 31, 2016 | 45.25 | 45.34 | 44.50 | 44.53 | 1509 | NYSE | PRI | Wed, Mar 30, 2016 | 45.35 | 46.07 | 45.12 | 45.36 | 1508 | NYSE | PRI | Tue, Mar 29, 2016 | 43.98 | 45.23 | 43.59 | 45.12 | 1507 | NYSE | PRI | Mon, Mar 28, 2016 | 43.34 | 44.44 | 43.34 | 44.12 | 1506 | NYSE | PRI | Thu, Mar 24, 2016 | 43.97 | 43.97 | 43.97 | 43.34 | 1505 | NYSE | PRI | Wed, Mar 23, 2016 | 44.70 | 44.70 | 43.60 | 43.97 | 1504 | NYSE | PRI | Tue, Mar 22, 2016 | 44.86 | 45.17 | 44.15 | 44.70 | 1503 | NYSE | PRI | Mon, Mar 21, 2016 | 45.62 | 45.96 | 44.90 | 45.15 | 1502 | NYSE | PRI | Fri, Mar 18, 2016 | 44.76 | 46.23 | 44.76 | 45.73 | 1501 | NYSE | PRI | Thu, Mar 17, 2016 | 44.00 | 44.96 | 43.50 | 44.49 | 1500 | NYSE | PRI | Wed, Mar 16, 2016 | 43.50 | 44.51 | 43.50 | 44.02 | 1499 | NYSE | PRI | Tue, Mar 15, 2016 | 44.44 | 44.44 | 44.44 | 43.71 | 1498 | NYSE | PRI | Mon, Mar 14, 2016 | 44.52 | 44.82 | 44.14 | 44.44 | 1497 | NYSE | PRI | Fri, Mar 11, 2016 | 42.92 | 42.92 | 42.92 | 44.76 | 1496 | NYSE | PRI | Thu, Mar 10, 2016 | 42.98 | 43.27 | 42.16 | 42.92 | 1495 | NYSE | PRI | Wed, Mar 9, 2016 | 41.44 | 41.44 | 41.44 | 42.95 | 1494 | NYSE | PRI | Tue, Mar 8, 2016 | 42.64 | 42.89 | 41.38 | 41.44 | 1493 | NYSE | PRI | Mon, Mar 7, 2016 | 43.22 | 43.88 | 42.92 | 42.99 | 1492 | NYSE | PRI | Fri, Mar 4, 2016 | 43.04 | 43.82 | 42.70 | 43.37 | 1491 | NYSE | PRI | Thu, Mar 3, 2016 | 42.19 | 42.19 | 42.19 | 42.88 | 1490 | NYSE | PRI | Wed, Mar 2, 2016 | 43.30 | 43.76 | 41.84 | 42.19 | 1489 | NYSE | PRI | Tue, Mar 1, 2016 | 42.60 | 43.53 | 42.17 | 43.27 | 1488 | NYSE | PRI | Mon, Feb 29, 2016 | 43.14 | 43.64 | 41.97 | 42.19 | 1487 | NYSE | PRI | Fri, Feb 26, 2016 | 42.75 | 42.75 | 42.75 | 43.14 | 1486 | NYSE | PRI | Thu, Feb 25, 2016 | 42.37 | 42.79 | 42.23 | 42.75 | 1485 | NYSE | PRI | Wed, Feb 24, 2016 | 41.34 | 42.38 | 40.64 | 42.33 | 1484 | NYSE | PRI | Tue, Feb 23, 2016 | 43.41 | 43.74 | 41.81 | 41.88 | 1483 | NYSE | PRI | Mon, Feb 22, 2016 | 43.58 | 43.92 | 43.31 | 43.71 | 1482 | NYSE | PRI | Fri, Feb 19, 2016 | 42.37 | 43.23 | 42.12 | 43.15 | 1481 | NYSE | PRI | Thu, Feb 18, 2016 | 42.85 | 43.14 | 42.25 | 42.50 | 1480 | NYSE | PRI | Wed, Feb 17, 2016 | 41.85 | 43.12 | 41.85 | 42.85 | 1479 | NYSE | PRI | Tue, Feb 16, 2016 | 40.54 | 41.93 | 40.32 | 41.60 | 1478 | NYSE | PRI | Fri, Feb 12, 2016 | 40.72 | 40.80 | 37.09 | 39.93 | 1477 | NYSE | PRI | Thu, Feb 11, 2016 | 40.32 | 41.19 | 39.00 | 40.19 | 1476 | NYSE | PRI | Wed, Feb 10, 2016 | 41.48 | 42.18 | 41.26 | 41.33 | 1475 | NYSE | PRI | Tue, Feb 9, 2016 | 40.82 | 41.92 | 40.77 | 41.17 | 1474 | NYSE | PRI | Mon, Feb 8, 2016 | 41.50 | 41.91 | 40.64 | 41.48 | 1473 | NYSE | PRI | Fri, Feb 5, 2016 | 42.05 | 42.67 | 41.80 | 42.13 | 1472 | NYSE | PRI | Thu, Feb 4, 2016 | 41.22 | 42.43 | 41.03 | 42.28 | 1471 | NYSE | PRI | Wed, Feb 3, 2016 | 42.50 | 42.50 | 40.89 | 41.24 | 1470 | NYSE | PRI | Tue, Feb 2, 2016 | 43.45 | 43.70 | 41.65 | 42.03 | 1469 | NYSE | PRI | Mon, Feb 1, 2016 | 44.61 | 44.69 | 43.73 | 44.13 | 1468 | NYSE | PRI | Fri, Jan 29, 2016 | 43.60 | 45.05 | 43.35 | 45.01 | 1467 | NYSE | PRI | Thu, Jan 28, 2016 | 43.17 | 43.64 | 42.78 | 43.45 | 1466 | NYSE | PRI | Wed, Jan 27, 2016 | 43.35 | 43.89 | 42.46 | 42.63 | 1465 | NYSE | PRI | Tue, Jan 26, 2016 | 42.15 | 43.70 | 42.13 | 43.55 | 1464 | NYSE | PRI | Mon, Jan 25, 2016 | 43.63 | 43.68 | 41.58 | 42.00 | 1463 | NYSE | PRI | Fri, Jan 22, 2016 | 43.06 | 44.48 | 42.19 | 43.87 | 1462 | NYSE | PRI | Thu, Jan 21, 2016 | 42.28 | 42.97 | 41.25 | 41.54 | 1461 | NYSE | PRI | Wed, Jan 20, 2016 | 41.50 | 42.89 | 40.10 | 42.27 | 1460 | NYSE | PRI | Tue, Jan 19, 2016 | 42.46 | 42.74 | 41.75 | 42.17 | 1459 | NYSE | PRI | Fri, Jan 15, 2016 | 41.26 | 42.15 | 40.40 | 41.96 | 1458 | NYSE | PRI | Thu, Jan 14, 2016 | 42.73 | 42.97 | 42.00 | 42.52 | 1457 | NYSE | PRI | Wed, Jan 13, 2016 | 44.70 | 44.72 | 42.05 | 42.53 | 1456 | NYSE | PRI | Tue, Jan 12, 2016 | 44.38 | 44.90 | 43.67 | 44.34 | 1455 | NYSE | PRI | Mon, Jan 11, 2016 | 43.88 | 44.35 | 43.18 | 44.03 | 1454 | NYSE | PRI | Fri, Jan 8, 2016 | 43.70 | 44.19 | 43.50 | 43.90 | 1453 | NYSE | PRI | Thu, Jan 7, 2016 | 43.71 | 44.25 | 43.25 | 43.27 | 1452 | NYSE | PRI | Wed, Jan 6, 2016 | 45.79 | 46.24 | 44.88 | 45.06 | 1451 | NYSE | PRI | Tue, Jan 5, 2016 | 46.29 | 46.86 | 46.12 | 46.77 | 1450 | NYSE | PRI | Mon, Jan 4, 2016 | 46.12 | 46.37 | 44.59 | 46.28 | 1449 | NYSE | PRI | Thu, Dec 31, 2015 | 48.26 | 48.31 | 47.22 | 47.23 | 1448 | NYSE | PRI | Wed, Dec 30, 2015 | 48.91 | 48.91 | 48.26 | 48.29 | 1447 | NYSE | PRI | Tue, Dec 29, 2015 | 48.97 | 49.28 | 48.50 | 48.88 | 1446 | NYSE | PRI | Mon, Dec 28, 2015 | 48.79 | 48.91 | 48.17 | 48.61 | 1445 | NYSE | PRI | Thu, Dec 24, 2015 | 48.50 | 49.39 | 48.50 | 49.04 | 1444 | NYSE | PRI | Wed, Dec 23, 2015 | 48.19 | 48.44 | 47.85 | 48.40 | 1443 | NYSE | PRI | Tue, Dec 22, 2015 | 47.29 | 48.01 | 46.56 | 47.97 | 1442 | NYSE | PRI | Mon, Dec 21, 2015 | 46.18 | 47.12 | 46.18 | 47.12 | 1441 | NYSE | PRI | Fri, Dec 18, 2015 | 47.25 | 47.25 | 45.69 | 46.04 | 1440 | NYSE | PRI | Thu, Dec 17, 2015 | 48.21 | 48.25 | 47.01 | 47.55 | 1439 | NYSE | PRI | Wed, Dec 16, 2015 | 48.79 | 48.93 | 47.90 | 48.06 | 1438 | NYSE | PRI | Tue, Dec 15, 2015 | 48.19 | 48.51 | 47.42 | 48.51 | 1437 | NYSE | PRI | Mon, Dec 14, 2015 | 48.32 | 49.20 | 47.04 | 47.69 | 1436 | NYSE | PRI | Fri, Dec 11, 2015 | 49.36 | 49.78 | 48.13 | 48.36 | 1435 | NYSE | PRI | Thu, Dec 10, 2015 | 50.75 | 50.85 | 49.81 | 50.22 | 1434 | NYSE | PRI | Wed, Dec 9, 2015 | 51.93 | 52.35 | 50.70 | 50.80 | 1433 | NYSE | PRI | Tue, Dec 8, 2015 | 52.12 | 52.34 | 51.69 | 52.02 | 1432 | NYSE | PRI | Mon, Dec 7, 2015 | 52.47 | 52.76 | 52.22 | 52.67 | 1431 | NYSE | PRI | Fri, Dec 4, 2015 | 52.03 | 52.90 | 52.03 | 52.67 | 1430 | NYSE | PRI | Thu, Dec 3, 2015 | 53.00 | 53.08 | 51.85 | 51.92 | 1429 | NYSE | PRI | Wed, Dec 2, 2015 | 51.68 | 52.91 | 51.68 | 52.60 | 1428 | NYSE | PRI | Tue, Dec 1, 2015 | 51.49 | 52.30 | 51.45 | 51.69 | 1427 | NYSE | PRI | Mon, Nov 30, 2015 | 51.48 | 51.98 | 51.20 | 51.24 | 1426 | NYSE | PRI | Fri, Nov 27, 2015 | 51.00 | 51.53 | 50.73 | 51.41 | 1425 | NYSE | PRI | Wed, Nov 25, 2015 | 50.73 | 51.10 | 50.53 | 51.08 | 1424 | NYSE | PRI | Tue, Nov 24, 2015 | 49.76 | 50.85 | 49.43 | 50.71 | 1423 | NYSE | PRI | Mon, Nov 23, 2015 | 50.64 | 50.79 | 50.23 | 50.24 | 1422 | NYSE | PRI | Fri, Nov 20, 2015 | 50.89 | 51.21 | 50.51 | 50.59 | 1421 | NYSE | PRI | Thu, Nov 19, 2015 | 50.62 | 51.00 | 50.11 | 50.57 | 1420 | NYSE | PRI | Wed, Nov 18, 2015 | 50.13 | 50.94 | 49.68 | 50.89 | 1419 | NYSE | PRI | Tue, Nov 17, 2015 | 50.07 | 51.00 | 49.64 | 50.00 | 1418 | NYSE | PRI | Mon, Nov 16, 2015 | 48.99 | 49.96 | 48.82 | 49.91 | 1417 | NYSE | PRI | Fri, Nov 13, 2015 | 48.80 | 49.31 | 48.37 | 49.02 | 1416 | NYSE | PRI | Thu, Nov 12, 2015 | 51.25 | 51.25 | 48.95 | 48.99 | 1415 | NYSE | PRI | Wed, Nov 11, 2015 | 51.97 | 51.99 | 50.96 | 51.00 | 1414 | NYSE | PRI | Tue, Nov 10, 2015 | 51.04 | 51.80 | 51.00 | 51.73 | 1413 | NYSE | PRI | Mon, Nov 9, 2015 | 52.27 | 52.59 | 50.82 | 51.16 | 1412 | NYSE | PRI | Fri, Nov 6, 2015 | 50.94 | 52.52 | 50.74 | 52.07 | 1411 | NYSE | PRI | Thu, Nov 5, 2015 | 49.50 | 50.70 | 49.12 | 50.25 | 1410 | NYSE | PRI | Wed, Nov 4, 2015 | 49.21 | 49.22 | 48.47 | 49.04 | 1409 | NYSE | PRI | Tue, Nov 3, 2015 | 48.63 | 49.23 | 48.49 | 49.12 | 1408 | NYSE | PRI | Mon, Nov 2, 2015 | 47.76 | 48.84 | 47.59 | 48.77 | 1407 | NYSE | PRI | Fri, Oct 30, 2015 | 48.08 | 48.26 | 47.61 | 47.63 | 1406 | NYSE | PRI | Thu, Oct 29, 2015 | 48.28 | 49.21 | 48.02 | 48.14 | 1405 | NYSE | PRI | Wed, Oct 28, 2015 | 46.65 | 48.56 | 46.40 | 48.54 | 1404 | NYSE | PRI | Tue, Oct 27, 2015 | 46.95 | 47.37 | 46.22 | 46.49 | 1403 | NYSE | PRI | Mon, Oct 26, 2015 | 48.18 | 48.58 | 46.78 | 47.45 | 1402 | NYSE | PRI | Fri, Oct 23, 2015 | 47.14 | 49.18 | 46.92 | 48.42 | 1401 | NYSE | PRI | Thu, Oct 22, 2015 | 45.90 | 47.57 | 45.90 | 46.65 | 1400 | NYSE | PRI | Wed, Oct 21, 2015 | 46.33 | 46.55 | 45.66 | 45.72 | 1399 | NYSE | PRI | Tue, Oct 20, 2015 | 45.59 | 46.62 | 45.15 | 46.31 | 1398 | NYSE | PRI | Mon, Oct 19, 2015 | 46.39 | 46.68 | 46.18 | 46.37 | 1397 | NYSE | PRI | Fri, Oct 16, 2015 | 46.69 | 46.84 | 46.19 | 46.50 | 1396 | NYSE | PRI | Thu, Oct 15, 2015 | 46.42 | 46.65 | 45.96 | 46.55 | 1395 | NYSE | PRI | Wed, Oct 14, 2015 | 47.57 | 47.82 | 46.24 | 46.29 | 1394 | NYSE | PRI | Tue, Oct 13, 2015 | 47.85 | 48.68 | 47.49 | 47.49 | 1393 | NYSE | PRI | Mon, Oct 12, 2015 | 47.95 | 48.28 | 47.66 | 48.14 | 1392 | NYSE | PRI | Fri, Oct 9, 2015 | 48.44 | 48.61 | 47.69 | 47.87 | 1391 | NYSE | PRI | Thu, Oct 8, 2015 | 48.07 | 48.45 | 47.66 | 48.29 | 1390 | NYSE | PRI | Wed, Oct 7, 2015 | 47.17 | 48.34 | 47.17 | 48.29 | 1389 | NYSE | PRI | Tue, Oct 6, 2015 | 46.16 | 46.98 | 46.03 | 46.84 | 1388 | NYSE | PRI | Mon, Oct 5, 2015 | 45.75 | 46.52 | 45.55 | 46.17 | 1387 | NYSE | PRI | Fri, Oct 2, 2015 | 44.54 | 45.55 | 44.18 | 45.54 | 1386 | NYSE | PRI | Thu, Oct 1, 2015 | 45.02 | 45.17 | 44.47 | 45.01 | 1385 | NYSE | PRI | Wed, Sep 30, 2015 | 44.18 | 45.19 | 43.92 | 45.07 | 1384 | NYSE | PRI | Tue, Sep 29, 2015 | 43.54 | 43.77 | 43.46 | 43.69 | 1383 | NYSE | PRI | Mon, Sep 28, 2015 | 43.58 | 44.02 | 43.24 | 43.42 | 1382 | NYSE | PRI | Fri, Sep 25, 2015 | 43.91 | 44.56 | 43.70 | 43.96 | 1381 | NYSE | PRI | Thu, Sep 24, 2015 | 42.59 | 43.56 | 42.47 | 43.44 | 1380 | NYSE | PRI | Wed, Sep 23, 2015 | 43.49 | 43.60 | 42.79 | 43.00 | 1379 | NYSE | PRI | Tue, Sep 22, 2015 | 43.60 | 43.90 | 43.14 | 43.34 | 1378 | NYSE | PRI | Mon, Sep 21, 2015 | 44.36 | 44.69 | 43.72 | 44.18 | 1377 | NYSE | PRI | Fri, Sep 18, 2015 | 45.06 | 45.15 | 43.96 | 44.03 | 1376 | NYSE | PRI | Thu, Sep 17, 2015 | 46.16 | 46.77 | 45.51 | 45.62 | 1375 | NYSE | PRI | Wed, Sep 16, 2015 | 46.07 | 46.66 | 45.81 | 46.24 | 1374 | NYSE | PRI | Tue, Sep 15, 2015 | 44.31 | 46.28 | 44.25 | 46.11 | 1373 | NYSE | PRI | Mon, Sep 14, 2015 | 45.39 | 45.40 | 44.05 | 44.09 | 1372 | NYSE | PRI | Fri, Sep 11, 2015 | 44.39 | 45.77 | 44.15 | 45.41 | 1371 | NYSE | PRI | Thu, Sep 10, 2015 | 44.22 | 44.97 | 43.87 | 44.71 | 1370 | NYSE | PRI | Wed, Sep 9, 2015 | 44.25 | 44.49 | 43.91 | 44.26 | 1369 | NYSE | PRI | Tue, Sep 8, 2015 | 42.90 | 43.75 | 42.60 | 43.72 | 1368 | NYSE | PRI | Fri, Sep 4, 2015 | 42.41 | 42.52 | 41.97 | 42.21 | 1367 | NYSE | PRI | Thu, Sep 3, 2015 | 42.52 | 43.03 | 42.50 | 42.80 | 1366 | NYSE | PRI | Wed, Sep 2, 2015 | 42.49 | 42.57 | 42.02 | 42.47 | 1365 | NYSE | PRI | Tue, Sep 1, 2015 | 41.58 | 42.17 | 41.55 | 41.92 | 1364 | NYSE | PRI | Mon, Aug 31, 2015 | 41.93 | 42.50 | 41.78 | 42.49 | 1363 | NYSE | PRI | Fri, Aug 28, 2015 | 42.08 | 42.55 | 41.81 | 42.30 | 1362 | NYSE | PRI | Thu, Aug 27, 2015 | 42.82 | 42.90 | 41.64 | 42.29 | 1361 | NYSE | PRI | Wed, Aug 26, 2015 | 41.95 | 42.54 | 41.31 | 42.37 | 1360 | NYSE | PRI | Tue, Aug 25, 2015 | 42.89 | 43.02 | 40.95 | 41.01 | 1359 | NYSE | PRI | Mon, Aug 24, 2015 | 40.76 | 42.96 | 40.36 | 41.87 | 1358 | NYSE | PRI | Fri, Aug 21, 2015 | 42.73 | 43.36 | 41.90 | 42.99 | 1357 | NYSE | PRI | Thu, Aug 20, 2015 | 44.37 | 44.76 | 43.30 | 43.54 | 1356 | NYSE | PRI | Wed, Aug 19, 2015 | 44.15 | 45.61 | 43.91 | 44.93 | 1355 | NYSE | PRI | Tue, Aug 18, 2015 | 43.36 | 44.41 | 43.02 | 44.37 | 1354 | NYSE | PRI | Mon, Aug 17, 2015 | 43.35 | 43.77 | 42.94 | 43.70 | 1353 | NYSE | PRI | Fri, Aug 14, 2015 | 42.13 | 42.85 | 42.00 | 42.60 | 1352 | NYSE | PRI | Thu, Aug 13, 2015 | 41.75 | 42.19 | 41.65 | 41.79 | 1351 | NYSE | PRI | Wed, Aug 12, 2015 | 41.80 | 42.03 | 41.15 | 41.85 | 1350 | NYSE | PRI | Tue, Aug 11, 2015 | 41.66 | 42.48 | 41.66 | 42.19 | 1349 | NYSE | PRI | Mon, Aug 10, 2015 | 41.99 | 42.64 | 41.81 | 42.19 | 1348 | NYSE | PRI | Fri, Aug 7, 2015 | 40.88 | 42.38 | 40.88 | 41.64 | 1347 | NYSE | PRI | Thu, Aug 6, 2015 | 43.62 | 44.37 | 40.74 | 41.18 | 1346 | NYSE | PRI | Wed, Aug 5, 2015 | 45.02 | 45.37 | 44.39 | 44.56 | 1345 | NYSE | PRI | Tue, Aug 4, 2015 | 45.17 | 45.52 | 44.99 | 45.05 | 1344 | NYSE | PRI | Mon, Aug 3, 2015 | 45.20 | 45.43 | 45.02 | 45.14 | 1343 | NYSE | PRI | Fri, Jul 31, 2015 | 45.54 | 45.75 | 45.04 | 45.23 | 1342 | NYSE | PRI | Thu, Jul 30, 2015 | 45.10 | 45.66 | 44.78 | 45.51 | 1341 | NYSE | PRI | Wed, Jul 29, 2015 | 44.67 | 45.63 | 44.50 | 45.31 | 1340 | NYSE | PRI | Tue, Jul 28, 2015 | 44.24 | 45.03 | 43.75 | 44.65 | 1339 | NYSE | PRI | Mon, Jul 27, 2015 | 43.90 | 44.05 | 43.34 | 43.99 | 1338 | NYSE | PRI | Fri, Jul 24, 2015 | 43.93 | 44.75 | 43.88 | 44.38 | 1337 | NYSE | PRI | Thu, Jul 23, 2015 | 44.66 | 44.87 | 43.89 | 43.94 | 1336 | NYSE | PRI | Wed, Jul 22, 2015 | 45.08 | 45.25 | 44.55 | 44.63 | 1335 | NYSE | PRI | Tue, Jul 21, 2015 | 45.02 | 45.47 | 44.85 | 45.06 | 1334 | NYSE | PRI | Mon, Jul 20, 2015 | 45.99 | 45.99 | 44.92 | 44.99 | 1333 | NYSE | PRI | Fri, Jul 17, 2015 | 46.20 | 46.49 | 45.73 | 45.85 | 1332 | NYSE | PRI | Thu, Jul 16, 2015 | 46.42 | 46.56 | 46.02 | 46.14 | 1331 | NYSE | PRI | Wed, Jul 15, 2015 | 44.67 | 46.08 | 44.67 | 45.84 | 1330 | NYSE | PRI | Tue, Jul 14, 2015 | 42.67 | 43.92 | 42.63 | 43.79 | 1329 | NYSE | PRI | Mon, Jul 13, 2015 | 42.55 | 43.01 | 42.43 | 42.58 | 1328 | NYSE | PRI | Fri, Jul 10, 2015 | 43.13 | 43.22 | 41.78 | 42.22 | 1327 | NYSE | PRI | Thu, Jul 9, 2015 | 42.56 | 42.88 | 41.43 | 42.42 | 1326 | NYSE | PRI | Wed, Jul 8, 2015 | 43.32 | 43.67 | 42.17 | 42.29 | 1325 | NYSE | PRI | Tue, Jul 7, 2015 | 44.15 | 44.76 | 43.38 | 43.89 | 1324 | NYSE | PRI | Mon, Jul 6, 2015 | 44.72 | 45.16 | 44.16 | 44.27 | 1323 | NYSE | PRI | Thu, Jul 2, 2015 | 45.84 | 45.84 | 45.01 | 45.22 | 1322 | NYSE | PRI | Wed, Jul 1, 2015 | 46.24 | 46.30 | 45.54 | 45.69 | 1321 | NYSE | PRI | Tue, Jun 30, 2015 | 46.14 | 46.25 | 45.62 | 45.69 | 1320 | NYSE | PRI | Mon, Jun 29, 2015 | 46.39 | 46.78 | 45.59 | 45.64 | 1319 | NYSE | PRI | Fri, Jun 26, 2015 | 46.88 | 47.17 | 46.60 | 47.01 | 1318 | NYSE | PRI | Thu, Jun 25, 2015 | 46.88 | 47.05 | 46.59 | 46.69 | 1317 | NYSE | PRI | Wed, Jun 24, 2015 | 46.97 | 47.10 | 46.66 | 46.71 | 1316 | NYSE | PRI | Tue, Jun 23, 2015 | 46.77 | 47.09 | 46.71 | 47.00 | 1315 | NYSE | PRI | Mon, Jun 22, 2015 | 46.90 | 47.11 | 46.52 | 46.68 | 1314 | NYSE | PRI | Fri, Jun 19, 2015 | 47.00 | 47.07 | 46.53 | 46.65 | 1313 | NYSE | PRI | Thu, Jun 18, 2015 | 47.12 | 47.47 | 46.85 | 47.07 | 1312 | NYSE | PRI | Wed, Jun 17, 2015 | 46.29 | 47.00 | 46.03 | 46.88 | 1311 | NYSE | PRI | Tue, Jun 16, 2015 | 45.03 | 46.23 | 45.03 | 46.08 | 1310 | NYSE | PRI | Mon, Jun 15, 2015 | 44.76 | 45.53 | 44.54 | 45.22 | 1309 | NYSE | PRI | Fri, Jun 12, 2015 | 45.31 | 45.74 | 45.01 | 45.40 | 1308 | NYSE | PRI | Thu, Jun 11, 2015 | 45.70 | 45.93 | 45.31 | 45.45 | 1307 | NYSE | PRI | Wed, Jun 10, 2015 | 44.88 | 46.05 | 44.70 | 45.77 | 1306 | NYSE | PRI | Tue, Jun 9, 2015 | 44.38 | 44.83 | 44.09 | 44.49 | 1305 | NYSE | PRI | Mon, Jun 8, 2015 | 44.31 | 44.62 | 44.11 | 44.31 | 1304 | NYSE | PRI | Fri, Jun 5, 2015 | 44.17 | 44.57 | 43.40 | 44.31 | 1303 | NYSE | PRI | Thu, Jun 4, 2015 | 44.24 | 44.48 | 43.78 | 43.87 | 1302 | NYSE | PRI | Wed, Jun 3, 2015 | 44.41 | 44.75 | 44.00 | 44.47 | 1301 | NYSE | PRI | Tue, Jun 2, 2015 | 43.78 | 44.58 | 43.64 | 44.15 | 1300 | NYSE | PRI | Mon, Jun 1, 2015 | 44.36 | 44.47 | 43.55 | 43.84 | 1299 | NYSE | PRI | Fri, May 29, 2015 | 44.87 | 45.08 | 44.00 | 44.23 | 1298 | NYSE | PRI | Thu, May 28, 2015 | 45.36 | 45.49 | 44.56 | 45.02 | 1297 | NYSE | PRI | Wed, May 27, 2015 | 44.94 | 45.49 | 44.67 | 45.38 | 1296 | NYSE | PRI | Tue, May 26, 2015 | 45.08 | 45.15 | 44.10 | 44.78 | 1295 | NYSE | PRI | Fri, May 22, 2015 | 45.65 | 45.90 | 45.22 | 45.28 | 1294 | NYSE | PRI | Thu, May 21, 2015 | 45.69 | 46.22 | 45.58 | 45.67 | 1293 | NYSE | PRI | Wed, May 20, 2015 | 45.74 | 45.97 | 45.34 | 45.90 | 1292 | NYSE | PRI | Tue, May 19, 2015 | 46.30 | 46.40 | 45.65 | 45.74 | 1291 | NYSE | PRI | Mon, May 18, 2015 | 45.77 | 46.34 | 45.37 | 46.25 | 1290 | NYSE | PRI | Fri, May 15, 2015 | 46.91 | 46.95 | 45.89 | 45.91 | 1289 | NYSE | PRI | Thu, May 14, 2015 | 46.81 | 47.00 | 46.43 | 46.77 | 1288 | NYSE | PRI | Wed, May 13, 2015 | 46.52 | 46.94 | 46.33 | 46.54 | 1287 | NYSE | PRI | Tue, May 12, 2015 | 46.19 | 46.64 | 45.69 | 46.49 | 1286 | NYSE | PRI | Mon, May 11, 2015 | 46.28 | 46.75 | 45.91 | 46.39 | 1285 | NYSE | PRI | Fri, May 8, 2015 | 46.38 | 46.65 | 46.03 | 46.49 | 1284 | NYSE | PRI | Thu, May 7, 2015 | 46.25 | 46.31 | 44.06 | 46.04 | 1283 | NYSE | PRI | Wed, May 6, 2015 | 45.85 | 46.35 | 45.44 | 46.30 | 1282 | NYSE | PRI | Tue, May 5, 2015 | 46.19 | 46.63 | 45.57 | 45.81 | 1281 | NYSE | PRI | Mon, May 4, 2015 | 46.50 | 46.71 | 46.26 | 46.46 | 1280 | NYSE | PRI | Fri, May 1, 2015 | 46.49 | 46.89 | 45.81 | 46.48 | 1279 | NYSE | PRI | Thu, Apr 30, 2015 | 47.09 | 47.78 | 46.04 | 46.22 | 1278 | NYSE | PRI | Wed, Apr 29, 2015 | 47.38 | 47.89 | 47.30 | 47.54 | 1277 | NYSE | PRI | Tue, Apr 28, 2015 | 46.74 | 47.64 | 46.26 | 47.50 | 1276 | NYSE | PRI | Mon, Apr 27, 2015 | 47.65 | 48.00 | 46.53 | 46.70 | 1275 | NYSE | PRI | Fri, Apr 24, 2015 | 47.67 | 47.82 | 47.25 | 47.67 | 1274 | NYSE | PRI | Thu, Apr 23, 2015 | 47.66 | 47.98 | 47.37 | 47.78 | 1273 | NYSE | PRI | Wed, Apr 22, 2015 | 48.30 | 48.50 | 47.66 | 47.88 | 1272 | NYSE | PRI | Tue, Apr 21, 2015 | 48.75 | 48.93 | 48.25 | 48.55 | 1271 | NYSE | PRI | Mon, Apr 20, 2015 | 48.18 | 49.07 | 48.03 | 48.66 | 1270 | NYSE | PRI | Fri, Apr 17, 2015 | 48.28 | 48.59 | 47.38 | 47.90 | 1269 | NYSE | PRI | Thu, Apr 16, 2015 | 50.00 | 50.05 | 48.33 | 48.68 | 1268 | NYSE | PRI | Wed, Apr 15, 2015 | 49.05 | 50.18 | 48.48 | 49.99 | 1267 | NYSE | PRI | Tue, Apr 14, 2015 | 47.88 | 50.28 | 47.32 | 48.79 | 1266 | NYSE | PRI | Mon, Apr 13, 2015 | 48.14 | 48.81 | 47.60 | 47.87 | 1265 | NYSE | PRI | Fri, Apr 10, 2015 | 50.33 | 50.34 | 47.01 | 48.25 | 1264 | NYSE | PRI | Thu, Apr 9, 2015 | 50.37 | 50.89 | 50.15 | 50.21 | 1263 | NYSE | PRI | Wed, Apr 8, 2015 | 49.65 | 50.40 | 49.65 | 50.24 | 1262 | NYSE | PRI | Tue, Apr 7, 2015 | 49.99 | 50.28 | 49.60 | 49.65 | 1261 | NYSE | PRI | Mon, Apr 6, 2015 | 50.03 | 50.29 | 49.60 | 49.99 | 1260 | NYSE | PRI | Thu, Apr 2, 2015 | 50.75 | 51.21 | 50.40 | 50.42 | 1259 | NYSE | PRI | Wed, Apr 1, 2015 | 50.65 | 50.95 | 50.49 | 50.75 | 1258 | NYSE | PRI | Tue, Mar 31, 2015 | 50.81 | 51.04 | 50.42 | 50.90 | 1257 | NYSE | PRI | Mon, Mar 30, 2015 | 50.77 | 51.55 | 50.68 | 51.15 | 1256 | NYSE | PRI | Fri, Mar 27, 2015 | 51.02 | 51.23 | 50.41 | 50.46 | 1255 | NYSE | PRI | Thu, Mar 26, 2015 | 50.73 | 51.54 | 50.55 | 51.00 | 1254 | NYSE | PRI | Wed, Mar 25, 2015 | 51.53 | 51.81 | 50.80 | 50.86 | 1253 | NYSE | PRI | Tue, Mar 24, 2015 | 51.59 | 52.02 | 51.37 | 51.43 | 1252 | NYSE | PRI | Mon, Mar 23, 2015 | 51.14 | 52.16 | 51.14 | 51.71 | 1251 | NYSE | PRI | Fri, Mar 20, 2015 | 50.03 | 51.30 | 49.85 | 51.14 | 1250 | NYSE | PRI | Thu, Mar 19, 2015 | 50.99 | 51.18 | 49.77 | 49.78 | 1249 | NYSE | PRI | Wed, Mar 18, 2015 | 51.31 | 51.66 | 50.75 | 50.99 | 1248 | NYSE | PRI | Tue, Mar 17, 2015 | 51.30 | 51.66 | 50.79 | 51.52 | 1247 | NYSE | PRI | Mon, Mar 16, 2015 | 51.30 | 51.78 | 51.21 | 51.63 | 1246 | NYSE | PRI | Fri, Mar 13, 2015 | 51.98 | 52.19 | 51.00 | 51.04 | 1245 | NYSE | PRI | Thu, Mar 12, 2015 | 51.43 | 52.06 | 51.37 | 51.98 | 1244 | NYSE | PRI | Wed, Mar 11, 2015 | 50.84 | 51.38 | 50.84 | 51.18 | 1243 | NYSE | PRI | Tue, Mar 10, 2015 | 51.09 | 51.22 | 50.60 | 50.78 | 1242 | NYSE | PRI | Mon, Mar 9, 2015 | 51.99 | 52.15 | 51.69 | 51.73 | 1241 | NYSE | PRI | Fri, Mar 6, 2015 | 51.85 | 52.97 | 51.57 | 51.83 | 1240 | NYSE | PRI | Thu, Mar 5, 2015 | 52.21 | 52.50 | 51.89 | 52.07 | 1239 | NYSE | PRI | Wed, Mar 4, 2015 | 52.52 | 53.34 | 52.07 | 52.18 | 1238 | NYSE | PRI | Tue, Mar 3, 2015 | 52.80 | 53.19 | 52.48 | 52.91 | 1237 | NYSE | PRI | Mon, Mar 2, 2015 | 52.65 | 53.62 | 52.65 | 53.13 | 1236 | NYSE | PRI | Fri, Feb 27, 2015 | 52.68 | 53.21 | 52.62 | 52.74 | 1235 | NYSE | PRI | Thu, Feb 26, 2015 | 52.44 | 52.99 | 52.31 | 52.91 | 1234 | NYSE | PRI | Wed, Feb 25, 2015 | 52.44 | 52.69 | 52.10 | 52.46 | 1233 | NYSE | PRI | Tue, Feb 24, 2015 | 52.55 | 52.82 | 52.24 | 52.50 | 1232 | NYSE | PRI | Mon, Feb 23, 2015 | 53.37 | 53.57 | 52.38 | 52.55 | 1231 | NYSE | PRI | Fri, Feb 20, 2015 | 53.56 | 53.77 | 52.84 | 53.50 | 1230 | NYSE | PRI | Thu, Feb 19, 2015 | 53.79 | 54.11 | 53.71 | 53.79 | 1229 | NYSE | PRI | Wed, Feb 18, 2015 | 54.31 | 54.68 | 53.88 | 54.03 | 1228 | NYSE | PRI | Tue, Feb 17, 2015 | 55.02 | 55.15 | 54.58 | 54.73 | 1227 | NYSE | PRI | Fri, Feb 13, 2015 | 54.49 | 55.24 | 54.29 | 55.09 | 1226 | NYSE | PRI | Thu, Feb 12, 2015 | 54.00 | 54.72 | 53.25 | 54.54 | 1225 | NYSE | PRI | Wed, Feb 11, 2015 | 54.01 | 54.64 | 53.57 | 54.53 | 1224 | NYSE | PRI | Tue, Feb 10, 2015 | 54.29 | 54.41 | 53.08 | 54.29 | 1223 | NYSE | PRI | Mon, Feb 9, 2015 | 53.42 | 53.59 | 52.20 | 52.31 | 1222 | NYSE | PRI | Fri, Feb 6, 2015 | 53.36 | 54.17 | 53.01 | 53.75 | 1221 | NYSE | PRI | Thu, Feb 5, 2015 | 52.27 | 54.08 | 51.98 | 53.03 | 1220 | NYSE | PRI | Wed, Feb 4, 2015 | 52.17 | 52.73 | 52.05 | 52.40 | 1219 | NYSE | PRI | Tue, Feb 3, 2015 | 51.12 | 52.31 | 51.12 | 52.27 | 1218 | NYSE | PRI | Mon, Feb 2, 2015 | 49.76 | 51.07 | 49.19 | 50.90 | 1217 | NYSE | PRI | Fri, Jan 30, 2015 | 50.57 | 50.86 | 49.57 | 49.64 | 1216 | NYSE | PRI | Thu, Jan 29, 2015 | 50.25 | 51.19 | 49.78 | 51.17 | 1215 | NYSE | PRI | Wed, Jan 28, 2015 | 51.95 | 51.95 | 50.11 | 50.17 | 1214 | NYSE | PRI | Tue, Jan 27, 2015 | 50.86 | 51.52 | 50.74 | 51.15 | 1213 | NYSE | PRI | Mon, Jan 26, 2015 | 51.01 | 51.68 | 50.37 | 51.55 | 1212 | NYSE | PRI | Fri, Jan 23, 2015 | 51.63 | 51.63 | 50.73 | 51.12 | 1211 | NYSE | PRI | Thu, Jan 22, 2015 | 50.48 | 51.67 | 49.85 | 51.64 | 1210 | NYSE | PRI | Wed, Jan 21, 2015 | 49.99 | 50.51 | 49.51 | 50.10 | 1209 | NYSE | PRI | Tue, Jan 20, 2015 | 51.04 | 51.29 | 49.62 | 50.19 | 1208 | NYSE | PRI | Fri, Jan 16, 2015 | 49.41 | 50.99 | 49.30 | 50.89 | 1207 | NYSE | PRI | Thu, Jan 15, 2015 | 50.42 | 50.62 | 49.48 | 49.70 | 1206 | NYSE | PRI | Wed, Jan 14, 2015 | 50.67 | 51.03 | 50.02 | 50.32 | 1205 | NYSE | PRI | Tue, Jan 13, 2015 | 51.83 | 52.50 | 50.80 | 51.34 | 1204 | NYSE | PRI | Mon, Jan 12, 2015 | 52.07 | 52.08 | 51.32 | 51.35 | 1203 | NYSE | PRI | Fri, Jan 9, 2015 | 52.74 | 52.90 | 51.82 | 51.96 | 1202 | NYSE | PRI | Thu, Jan 8, 2015 | 52.34 | 52.88 | 52.03 | 52.69 | 1201 | NYSE | PRI | Wed, Jan 7, 2015 | 52.03 | 52.33 | 51.21 | 51.62 | 1200 | NYSE | PRI | Tue, Jan 6, 2015 | 52.79 | 52.99 | 51.33 | 51.52 | 1199 | NYSE | PRI | Mon, Jan 5, 2015 | 53.34 | 53.70 | 52.55 | 52.79 | 1198 | NYSE | PRI | Fri, Jan 2, 2015 | 54.55 | 54.80 | 53.40 | 53.85 | 1197 | NYSE | PRI | Wed, Dec 31, 2014 | 55.66 | 55.77 | 54.20 | 54.26 | 1196 | NYSE | PRI | Tue, Dec 30, 2014 | 55.17 | 55.75 | 54.99 | 55.60 | 1195 | NYSE | PRI | Mon, Dec 29, 2014 | 54.65 | 55.70 | 54.65 | 55.37 | 1194 | NYSE | PRI | Fri, Dec 26, 2014 | 54.44 | 54.90 | 54.44 | 54.78 | 1193 | NYSE | PRI | Wed, Dec 24, 2014 | 54.35 | 54.77 | 54.27 | 54.40 | 1192 | NYSE | PRI | Tue, Dec 23, 2014 | 54.11 | 54.66 | 53.85 | 54.35 | 1191 | NYSE | PRI | Mon, Dec 22, 2014 | 54.26 | 54.62 | 53.68 | 53.76 | 1190 | NYSE | PRI | Fri, Dec 19, 2014 | 54.34 | 54.60 | 53.86 | 54.24 | 1189 | NYSE | PRI | Thu, Dec 18, 2014 | 53.66 | 54.53 | 53.33 | 54.52 | 1188 | NYSE | PRI | Wed, Dec 17, 2014 | 51.51 | 53.17 | 51.27 | 53.10 | 1187 | NYSE | PRI | Tue, Dec 16, 2014 | 51.22 | 51.62 | 51.00 | 51.29 | 1186 | NYSE | PRI | Mon, Dec 15, 2014 | 52.04 | 52.05 | 51.17 | 51.45 | 1185 | NYSE | PRI | Fri, Dec 12, 2014 | 52.62 | 53.18 | 51.56 | 51.63 | 1184 | NYSE | PRI | Thu, Dec 11, 2014 | 53.29 | 53.87 | 53.20 | 53.39 | 1183 | NYSE | PRI | Wed, Dec 10, 2014 | 53.69 | 54.17 | 52.89 | 52.96 | 1182 | NYSE | PRI | Tue, Dec 9, 2014 | 52.41 | 53.90 | 52.41 | 53.85 | 1181 | NYSE | PRI | Mon, Dec 8, 2014 | 53.31 | 54.13 | 52.82 | 53.26 | 1180 | NYSE | PRI | Fri, Dec 5, 2014 | 53.49 | 54.22 | 53.49 | 53.80 | 1179 | NYSE | PRI | Thu, Dec 4, 2014 | 53.41 | 53.72 | 53.26 | 53.50 | 1178 | NYSE | PRI | Wed, Dec 3, 2014 | 53.24 | 53.80 | 52.83 | 53.60 | 1177 | NYSE | PRI | Tue, Dec 2, 2014 | 52.20 | 53.09 | 52.03 | 53.07 | 1176 | NYSE | PRI | Mon, Dec 1, 2014 | 52.24 | 52.51 | 51.90 | 51.92 | 1175 | NYSE | PRI | Fri, Nov 28, 2014 | 53.15 | 53.43 | 52.30 | 52.43 | 1174 | NYSE | PRI | Wed, Nov 26, 2014 | 52.07 | 53.00 | 51.94 | 52.98 | 1173 | NYSE | PRI | Tue, Nov 25, 2014 | 52.63 | 52.80 | 51.95 | 51.99 | 1172 | NYSE | PRI | Mon, Nov 24, 2014 | 51.35 | 52.71 | 51.20 | 52.50 | 1171 | NYSE | PRI | Fri, Nov 21, 2014 | 52.39 | 52.49 | 51.00 | 51.11 | 1170 | NYSE | PRI | Thu, Nov 20, 2014 | 51.81 | 51.83 | 51.41 | 51.65 | 1169 | NYSE | PRI | Wed, Nov 19, 2014 | 51.37 | 51.37 | 50.49 | 50.84 | 1168 | NYSE | PRI | Tue, Nov 18, 2014 | 51.36 | 51.90 | 51.20 | 51.48 | 1167 | NYSE | PRI | Mon, Nov 17, 2014 | 51.89 | 51.99 | 51.46 | 51.47 | 1166 | NYSE | PRI | Fri, Nov 14, 2014 | 52.73 | 53.00 | 51.94 | 52.05 | 1165 | NYSE | PRI | Thu, Nov 13, 2014 | 53.05 | 53.12 | 52.85 | 53.04 | 1164 | NYSE | PRI | Wed, Nov 12, 2014 | 52.43 | 53.29 | 52.43 | 53.18 | 1163 | NYSE | PRI | Tue, Nov 11, 2014 | 52.65 | 52.94 | 52.65 | 52.78 | 1162 | NYSE | PRI | Mon, Nov 10, 2014 | 52.65 | 52.81 | 52.29 | 52.74 | 1161 | NYSE | PRI | Fri, Nov 7, 2014 | 52.55 | 52.77 | 52.09 | 52.74 | 1160 | NYSE | PRI | Thu, Nov 6, 2014 | 52.01 | 52.57 | 51.61 | 52.52 | 1159 | NYSE | PRI | Wed, Nov 5, 2014 | 52.19 | 53.13 | 51.95 | 52.16 | 1158 | NYSE | PRI | Tue, Nov 4, 2014 | 51.06 | 52.04 | 50.98 | 51.96 | 1157 | NYSE | PRI | Mon, Nov 3, 2014 | 51.07 | 51.48 | 50.84 | 51.08 | 1156 | NYSE | PRI | Fri, Oct 31, 2014 | 51.21 | 51.69 | 50.83 | 51.15 | 1155 | NYSE | PRI | Thu, Oct 30, 2014 | 49.43 | 50.76 | 49.43 | 50.41 | 1154 | NYSE | PRI | Wed, Oct 29, 2014 | 48.94 | 49.67 | 48.84 | 49.53 | 1153 | NYSE | PRI | Tue, Oct 28, 2014 | 47.92 | 48.97 | 47.88 | 48.95 | 1152 | NYSE | PRI | Mon, Oct 27, 2014 | 47.36 | 47.70 | 47.30 | 47.59 | 1151 | NYSE | PRI | Fri, Oct 24, 2014 | 47.25 | 47.61 | 46.90 | 47.50 | 1150 | NYSE | PRI | Thu, Oct 23, 2014 | 47.38 | 47.76 | 47.01 | 47.10 | 1149 | NYSE | PRI | Wed, Oct 22, 2014 | 47.46 | 47.69 | 46.77 | 46.80 | 1148 | NYSE | PRI | Tue, Oct 21, 2014 | 46.11 | 47.28 | 45.95 | 47.24 | 1147 | NYSE | PRI | Mon, Oct 20, 2014 | 45.29 | 46.11 | 45.29 | 46.07 | 1146 | NYSE | PRI | Fri, Oct 17, 2014 | 46.43 | 46.44 | 45.89 | 46.07 | 1145 | NYSE | PRI | Thu, Oct 16, 2014 | 45.46 | 46.26 | 45.31 | 46.08 | 1144 | NYSE | PRI | Wed, Oct 15, 2014 | 46.63 | 46.69 | 45.45 | 46.18 | 1143 | NYSE | PRI | Tue, Oct 14, 2014 | 46.99 | 47.87 | 46.75 | 47.33 | 1142 | NYSE | PRI | Mon, Oct 13, 2014 | 46.47 | 47.23 | 46.25 | 46.59 | 1141 | NYSE | PRI | Fri, Oct 10, 2014 | 46.74 | 47.27 | 46.44 | 46.45 | 1140 | NYSE | PRI | Thu, Oct 9, 2014 | 47.85 | 47.92 | 46.84 | 46.88 | 1139 | NYSE | PRI | Wed, Oct 8, 2014 | 47.12 | 48.10 | 47.12 | 48.01 | 1138 | NYSE | PRI | Tue, Oct 7, 2014 | 47.16 | 47.70 | 47.01 | 47.17 | 1137 | NYSE | PRI | Mon, Oct 6, 2014 | 48.05 | 48.24 | 47.52 | 47.54 | 1136 | NYSE | PRI | Fri, Oct 3, 2014 | 47.97 | 48.29 | 47.74 | 48.03 | 1135 | NYSE | PRI | Thu, Oct 2, 2014 | 47.35 | 47.83 | 47.12 | 47.45 | 1134 | NYSE | PRI | Wed, Oct 1, 2014 | 48.22 | 48.41 | 47.28 | 47.35 | 1133 | NYSE | PRI | Tue, Sep 30, 2014 | 48.69 | 48.84 | 48.21 | 48.22 | 1132 | NYSE | PRI | Mon, Sep 29, 2014 | 48.04 | 48.95 | 48.00 | 48.75 | 1131 | NYSE | PRI | Fri, Sep 26, 2014 | 48.53 | 48.91 | 48.38 | 48.74 | 1130 | NYSE | PRI | Thu, Sep 25, 2014 | 48.43 | 48.64 | 47.87 | 48.48 | 1129 | NYSE | PRI | Wed, Sep 24, 2014 | 47.78 | 48.68 | 47.55 | 48.66 | 1128 | NYSE | PRI | Tue, Sep 23, 2014 | 48.17 | 48.56 | 47.56 | 47.56 | 1127 | NYSE | PRI | Mon, Sep 22, 2014 | 48.76 | 48.84 | 48.31 | 48.48 | 1126 | NYSE | PRI | Fri, Sep 19, 2014 | 49.88 | 50.06 | 48.96 | 49.03 | 1125 | NYSE | PRI | Thu, Sep 18, 2014 | 49.21 | 49.94 | 48.91 | 49.82 | 1124 | NYSE | PRI | Wed, Sep 17, 2014 | 49.03 | 49.32 | 48.56 | 48.96 | 1123 | NYSE | PRI | Tue, Sep 16, 2014 | 48.43 | 49.18 | 48.33 | 48.88 | 1122 | NYSE | PRI | Mon, Sep 15, 2014 | 48.70 | 49.00 | 48.29 | 48.59 | 1121 | NYSE | PRI | Fri, Sep 12, 2014 | 48.81 | 49.25 | 48.52 | 48.68 | 1120 | NYSE | PRI | Thu, Sep 11, 2014 | 48.85 | 49.33 | 48.85 | 49.11 | 1119 | NYSE | PRI | Wed, Sep 10, 2014 | 49.38 | 49.90 | 48.98 | 49.22 | 1118 | NYSE | PRI | Tue, Sep 9, 2014 | 50.09 | 50.17 | 49.43 | 49.44 | 1117 | NYSE | PRI | Mon, Sep 8, 2014 | 50.14 | 50.61 | 49.96 | 50.27 | 1116 | NYSE | PRI | Fri, Sep 5, 2014 | 50.17 | 50.38 | 49.99 | 50.20 | 1115 | NYSE | PRI | Thu, Sep 4, 2014 | 50.69 | 51.02 | 50.27 | 50.39 | 1114 | NYSE | PRI | Wed, Sep 3, 2014 | 51.29 | 51.54 | 50.50 | 50.57 | 1113 | NYSE | PRI | Tue, Sep 2, 2014 | 50.57 | 51.44 | 50.34 | 51.06 | 1112 | NYSE | PRI | Fri, Aug 29, 2014 | 50.50 | 50.55 | 50.09 | 50.33 | 1111 | NYSE | PRI | Thu, Aug 28, 2014 | 50.66 | 50.76 | 50.31 | 50.46 | 1110 | NYSE | PRI | Wed, Aug 27, 2014 | 50.19 | 50.81 | 50.12 | 50.76 | 1109 | NYSE | PRI | Tue, Aug 26, 2014 | 49.56 | 50.15 | 49.42 | 50.08 | 1108 | NYSE | PRI | Mon, Aug 25, 2014 | 49.63 | 49.86 | 49.42 | 49.63 | 1107 | NYSE | PRI | Fri, Aug 22, 2014 | 49.68 | 49.98 | 49.36 | 49.37 | 1106 | NYSE | PRI | Thu, Aug 21, 2014 | 48.73 | 49.93 | 48.46 | 49.86 | 1105 | NYSE | PRI | Wed, Aug 20, 2014 | 48.99 | 49.24 | 48.62 | 48.83 | 1104 | NYSE | PRI | Tue, Aug 19, 2014 | 48.89 | 49.32 | 48.79 | 49.23 | 1103 | NYSE | PRI | Mon, Aug 18, 2014 | 48.19 | 48.88 | 48.02 | 48.88 | 1102 | NYSE | PRI | Fri, Aug 15, 2014 | 48.31 | 48.52 | 47.38 | 47.91 | 1101 | NYSE | PRI | Thu, Aug 14, 2014 | 47.77 | 48.09 | 47.77 | 47.95 | 1100 | NYSE | PRI | Wed, Aug 13, 2014 | 47.20 | 47.85 | 47.14 | 47.78 | 1099 | NYSE | PRI | Tue, Aug 12, 2014 | 46.96 | 47.47 | 46.86 | 47.10 | 1098 | NYSE | PRI | Mon, Aug 11, 2014 | 48.11 | 48.11 | 47.19 | 47.20 | 1097 | NYSE | PRI | Fri, Aug 8, 2014 | 47.50 | 48.48 | 47.50 | 47.78 | 1096 | NYSE | PRI | Thu, Aug 7, 2014 | 47.97 | 48.43 | 47.14 | 47.36 | 1095 | NYSE | PRI | Wed, Aug 6, 2014 | 46.68 | 47.86 | 46.68 | 47.40 | 1094 | NYSE | PRI | Tue, Aug 5, 2014 | 46.65 | 47.20 | 46.53 | 47.05 | 1093 | NYSE | PRI | Mon, Aug 4, 2014 | 46.30 | 46.99 | 46.01 | 46.94 | 1092 | NYSE | PRI | Fri, Aug 1, 2014 | 46.09 | 46.20 | 45.46 | 46.17 | 1091 | NYSE | PRI | Thu, Jul 31, 2014 | 46.72 | 47.16 | 46.07 | 46.08 | 1090 | NYSE | PRI | Wed, Jul 30, 2014 | 47.51 | 47.66 | 46.66 | 47.31 | 1089 | NYSE | PRI | Tue, Jul 29, 2014 | 47.18 | 47.60 | 47.11 | 47.15 | 1088 | NYSE | PRI | Mon, Jul 28, 2014 | 46.86 | 47.24 | 46.40 | 47.16 | 1087 | NYSE | PRI | Fri, Jul 25, 2014 | 46.87 | 47.20 | 46.76 | 46.82 | 1086 | NYSE | PRI | Thu, Jul 24, 2014 | 46.85 | 47.41 | 46.85 | 47.33 | 1085 | NYSE | PRI | Wed, Jul 23, 2014 | 46.92 | 47.20 | 46.46 | 46.79 | 1084 | NYSE | PRI | Tue, Jul 22, 2014 | 46.85 | 47.09 | 46.57 | 46.92 | 1083 | NYSE | PRI | Mon, Jul 21, 2014 | 46.36 | 46.69 | 46.11 | 46.66 | 1082 | NYSE | PRI | Fri, Jul 18, 2014 | 45.91 | 46.87 | 45.83 | 46.70 | 1081 | NYSE | PRI | Thu, Jul 17, 2014 | 46.45 | 46.88 | 45.79 | 45.85 | 1080 | NYSE | PRI | Wed, Jul 16, 2014 | 47.53 | 47.53 | 46.60 | 46.95 | 1079 | NYSE | PRI | Tue, Jul 15, 2014 | 47.36 | 47.62 | 46.86 | 47.21 | 1078 | NYSE | PRI | Mon, Jul 14, 2014 | 48.02 | 48.19 | 47.30 | 47.37 | 1077 | NYSE | PRI | Fri, Jul 11, 2014 | 47.44 | 47.75 | 47.19 | 47.57 | 1076 | NYSE | PRI | Thu, Jul 10, 2014 | 46.77 | 47.90 | 46.69 | 47.62 | 1075 | NYSE | PRI | Wed, Jul 9, 2014 | 48.01 | 48.22 | 47.62 | 47.76 | 1074 | NYSE | PRI | Tue, Jul 8, 2014 | 48.22 | 48.26 | 47.72 | 47.84 | 1073 | NYSE | PRI | Mon, Jul 7, 2014 | 48.51 | 48.77 | 48.11 | 48.34 | 1072 | NYSE | PRI | Thu, Jul 3, 2014 | 48.53 | 48.99 | 48.53 | 48.79 | 1071 | NYSE | PRI | Wed, Jul 2, 2014 | 48.59 | 48.98 | 48.29 | 48.37 | 1070 | NYSE | PRI | Tue, Jul 1, 2014 | 48.00 | 48.99 | 47.82 | 48.73 | 1069 | NYSE | PRI | Mon, Jun 30, 2014 | 47.57 | 48.03 | 47.01 | 47.85 | 1068 | NYSE | PRI | Fri, Jun 27, 2014 | 47.22 | 47.93 | 47.22 | 47.71 | 1067 | NYSE | PRI | Thu, Jun 26, 2014 | 47.65 | 47.78 | 47.12 | 47.57 | 1066 | NYSE | PRI | Wed, Jun 25, 2014 | 48.09 | 48.09 | 46.88 | 47.73 | 1065 | NYSE | PRI | Tue, Jun 24, 2014 | 47.25 | 48.04 | 47.03 | 47.26 | 1064 | NYSE | PRI | Mon, Jun 23, 2014 | 47.41 | 47.60 | 47.04 | 47.37 | 1063 | NYSE | PRI | Fri, Jun 20, 2014 | 48.01 | 48.07 | 47.30 | 47.34 | 1062 | NYSE | PRI | Thu, Jun 19, 2014 | 47.66 | 47.82 | 47.16 | 47.78 | 1061 | NYSE | PRI | Wed, Jun 18, 2014 | 47.60 | 47.60 | 46.94 | 47.34 | 1060 | NYSE | PRI | Tue, Jun 17, 2014 | 46.87 | 48.07 | 46.75 | 47.73 | 1059 | NYSE | PRI | Mon, Jun 16, 2014 | 46.84 | 46.94 | 46.42 | 46.83 | 1058 | NYSE | PRI | Fri, Jun 13, 2014 | 46.64 | 47.04 | 46.15 | 46.96 | 1057 | NYSE | PRI | Thu, Jun 12, 2014 | 46.70 | 46.82 | 46.25 | 46.40 | 1056 | NYSE | PRI | Wed, Jun 11, 2014 | 47.03 | 47.28 | 46.56 | 46.79 | 1055 | NYSE | PRI | Tue, Jun 10, 2014 | 47.36 | 47.68 | 47.24 | 47.40 | 1054 | NYSE | PRI | Mon, Jun 9, 2014 | 47.08 | 47.77 | 47.03 | 47.54 | 1053 | NYSE | PRI | Fri, Jun 6, 2014 | 46.93 | 47.35 | 46.80 | 47.17 | 1052 | NYSE | PRI | Thu, Jun 5, 2014 | 46.35 | 46.89 | 45.94 | 46.80 | 1051 | NYSE | PRI | Wed, Jun 4, 2014 | 45.49 | 46.17 | 45.49 | 46.12 | 1050 | NYSE | PRI | Tue, Jun 3, 2014 | 44.98 | 45.66 | 44.89 | 45.51 | 1049 | NYSE | PRI | Mon, Jun 2, 2014 | 45.27 | 45.31 | 44.57 | 45.18 | 1048 | NYSE | PRI | Fri, May 30, 2014 | 45.39 | 45.47 | 44.85 | 45.04 | 1047 | NYSE | PRI | Thu, May 29, 2014 | 45.75 | 45.86 | 45.11 | 45.33 | 1046 | NYSE | PRI | Wed, May 28, 2014 | 45.39 | 45.93 | 45.25 | 45.57 | 1045 | NYSE | PRI | Tue, May 27, 2014 | 44.94 | 45.60 | 44.93 | 45.40 | 1044 | NYSE | PRI | Fri, May 23, 2014 | 44.13 | 44.91 | 44.07 | 44.77 | 1043 | NYSE | PRI | Thu, May 22, 2014 | 43.71 | 44.30 | 43.43 | 44.15 | 1042 | NYSE | PRI | Wed, May 21, 2014 | 43.38 | 43.92 | 43.29 | 43.74 | 1041 | NYSE | PRI | Tue, May 20, 2014 | 43.91 | 43.91 | 42.74 | 43.28 | 1040 | NYSE | PRI | Mon, May 19, 2014 | 43.24 | 44.17 | 43.17 | 44.10 | 1039 | NYSE | PRI | Fri, May 16, 2014 | 43.14 | 43.48 | 42.80 | 43.45 | 1038 | NYSE | PRI | Thu, May 15, 2014 | 43.50 | 43.50 | 42.81 | 43.24 | 1037 | NYSE | PRI | Wed, May 14, 2014 | 45.44 | 45.44 | 43.63 | 43.66 | 1036 | NYSE | PRI | Tue, May 13, 2014 | 45.61 | 45.88 | 45.35 | 45.65 | 1035 | NYSE | PRI | Mon, May 12, 2014 | 44.79 | 45.85 | 44.55 | 45.68 | 1034 | NYSE | PRI | Fri, May 9, 2014 | 44.10 | 44.64 | 43.98 | 44.55 | 1033 | NYSE | PRI | Thu, May 8, 2014 | 43.59 | 44.59 | 43.59 | 44.30 | 1032 | NYSE | PRI | Wed, May 7, 2014 | 44.04 | 44.06 | 43.27 | 43.89 | 1031 | NYSE | PRI | Tue, May 6, 2014 | 44.57 | 45.50 | 44.00 | 44.16 | 1030 | NYSE | PRI | Mon, May 5, 2014 | 45.71 | 45.92 | 45.23 | 45.81 | 1029 | NYSE | PRI | Fri, May 2, 2014 | 45.93 | 46.59 | 45.93 | 46.15 | 1028 | NYSE | PRI | Thu, May 1, 2014 | 45.80 | 46.21 | 45.40 | 45.75 | 1027 | NYSE | PRI | Wed, Apr 30, 2014 | 45.42 | 45.99 | 44.75 | 45.89 | 1026 | NYSE | PRI | Tue, Apr 29, 2014 | 45.43 | 45.85 | 45.21 | 45.51 | 1025 | NYSE | PRI | Mon, Apr 28, 2014 | 45.69 | 45.76 | 44.36 | 45.11 | 1024 | NYSE | PRI | Fri, Apr 25, 2014 | 46.00 | 46.10 | 44.96 | 45.38 | 1023 | NYSE | PRI | Thu, Apr 24, 2014 | 46.85 | 46.85 | 45.88 | 46.29 | 1022 | NYSE | PRI | Wed, Apr 23, 2014 | 46.54 | 46.74 | 46.27 | 46.52 | 1021 | NYSE | PRI | Tue, Apr 22, 2014 | 46.21 | 46.92 | 46.00 | 46.68 | 1020 | NYSE | PRI | Mon, Apr 21, 2014 | 46.40 | 46.56 | 46.04 | 46.25 | 1019 | NYSE | PRI | Thu, Apr 17, 2014 | 46.08 | 46.77 | 46.07 | 46.45 | 1018 | NYSE | PRI | Wed, Apr 16, 2014 | 45.76 | 46.46 | 45.66 | 46.16 | 1017 | NYSE | PRI | Tue, Apr 15, 2014 | 45.27 | 45.54 | 44.61 | 45.33 | 1016 | NYSE | PRI | Mon, Apr 14, 2014 | 45.26 | 45.28 | 44.74 | 45.04 | 1015 | NYSE | PRI | Fri, Apr 11, 2014 | 44.63 | 45.28 | 44.14 | 44.78 | 1014 | NYSE | PRI | Thu, Apr 10, 2014 | 46.01 | 46.02 | 44.89 | 45.09 | 1013 | NYSE | PRI | Wed, Apr 9, 2014 | 45.77 | 46.22 | 45.40 | 46.07 | 1012 | NYSE | PRI | Tue, Apr 8, 2014 | 45.15 | 45.76 | 45.01 | 45.60 | 1011 | NYSE | PRI | Mon, Apr 7, 2014 | 45.87 | 46.16 | 44.89 | 45.16 | 1010 | NYSE | PRI | Fri, Apr 4, 2014 | 47.80 | 47.80 | 45.97 | 46.03 | 1009 | NYSE | PRI | Thu, Apr 3, 2014 | 47.75 | 47.86 | 47.29 | 47.44 | 1008 | NYSE | PRI | Wed, Apr 2, 2014 | 47.35 | 47.78 | 47.17 | 47.77 | 1007 | NYSE | PRI | Tue, Apr 1, 2014 | 47.10 | 47.49 | 46.86 | 47.35 | 1006 | NYSE | PRI | Mon, Mar 31, 2014 | 46.32 | 47.18 | 46.09 | 47.11 | 1005 | NYSE | PRI | Fri, Mar 28, 2014 | 46.09 | 46.92 | 45.93 | 46.01 | 1004 | NYSE | PRI | Thu, Mar 27, 2014 | 46.69 | 46.69 | 45.82 | 46.12 | 1003 | NYSE | PRI | Wed, Mar 26, 2014 | 48.09 | 48.25 | 46.55 | 46.56 | 1002 | NYSE | PRI | Tue, Mar 25, 2014 | 48.31 | 48.71 | 47.48 | 47.69 | 1001 | NYSE | PRI | Mon, Mar 24, 2014 | 48.93 | 49.12 | 47.76 | 48.01 | 1000 | NYSE | PRI | Fri, Mar 21, 2014 | 49.01 | 49.59 | 48.76 | 48.82 | 999 | NYSE | PRI | Thu, Mar 20, 2014 | 48.23 | 48.98 | 48.17 | 48.76 | 998 | NYSE | PRI | Wed, Mar 19, 2014 | 48.37 | 48.59 | 48.00 | 48.26 | 997 | NYSE | PRI | Tue, Mar 18, 2014 | 48.19 | 48.72 | 48.03 | 48.27 | 996 | NYSE | PRI | Mon, Mar 17, 2014 | 47.32 | 48.46 | 47.32 | 48.11 | 995 | NYSE | PRI | Fri, Mar 14, 2014 | 46.65 | 47.29 | 46.53 | 47.16 | 994 | NYSE | PRI | Thu, Mar 13, 2014 | 46.90 | 46.97 | 46.47 | 46.66 | 993 | NYSE | PRI | Wed, Mar 12, 2014 | 46.13 | 46.69 | 46.02 | 46.67 | 992 | NYSE | PRI | Tue, Mar 11, 2014 | 46.46 | 46.74 | 46.14 | 46.34 | 991 | NYSE | PRI | Mon, Mar 10, 2014 | 46.26 | 46.48 | 46.00 | 46.38 | 990 | NYSE | PRI | Fri, Mar 7, 2014 | 46.11 | 46.28 | 45.81 | 46.20 | 989 | NYSE | PRI | Thu, Mar 6, 2014 | 45.80 | 46.01 | 45.62 | 45.74 | 988 | NYSE | PRI | Wed, Mar 5, 2014 | 45.56 | 45.73 | 45.27 | 45.64 | 987 | NYSE | PRI | Tue, Mar 4, 2014 | 44.92 | 45.78 | 44.92 | 45.59 | 986 | NYSE | PRI | Mon, Mar 3, 2014 | 44.29 | 44.66 | 44.03 | 44.35 | 985 | NYSE | PRI | Fri, Feb 28, 2014 | 45.03 | 45.74 | 44.63 | 44.82 | 984 | NYSE | PRI | Thu, Feb 27, 2014 | 44.47 | 45.06 | 44.32 | 44.88 | 983 | NYSE | PRI | Wed, Feb 26, 2014 | 44.46 | 44.85 | 44.03 | 44.63 | 982 | NYSE | PRI | Tue, Feb 25, 2014 | 44.21 | 44.43 | 43.78 | 44.29 | 981 | NYSE | PRI | Mon, Feb 24, 2014 | 44.10 | 44.66 | 44.00 | 44.25 | 980 | NYSE | PRI | Fri, Feb 21, 2014 | 44.06 | 44.26 | 43.79 | 44.14 | 979 | NYSE | PRI | Thu, Feb 20, 2014 | 43.67 | 43.92 | 43.37 | 43.84 | 978 | NYSE | PRI | Wed, Feb 19, 2014 | 44.01 | 44.27 | 43.40 | 43.43 | 977 | NYSE | PRI | Tue, Feb 18, 2014 | 44.14 | 44.36 | 43.53 | 44.29 | 976 | NYSE | PRI | Fri, Feb 14, 2014 | 44.37 | 44.40 | 43.84 | 44.17 | 975 | NYSE | PRI | Thu, Feb 13, 2014 | 43.34 | 44.38 | 43.12 | 44.36 | 974 | NYSE | PRI | Wed, Feb 12, 2014 | 44.70 | 45.12 | 43.38 | 43.77 | 973 | NYSE | PRI | Tue, Feb 11, 2014 | 43.40 | 45.09 | 42.87 | 44.73 | 972 | NYSE | PRI | Mon, Feb 10, 2014 | 40.86 | 41.24 | 40.27 | 41.20 | 971 | NYSE | PRI | Fri, Feb 7, 2014 | 40.36 | 40.98 | 40.02 | 40.84 | 970 | NYSE | PRI | Thu, Feb 6, 2014 | 40.32 | 40.47 | 40.04 | 40.25 | 969 | NYSE | PRI | Wed, Feb 5, 2014 | 40.00 | 40.24 | 39.46 | 40.12 | 968 | NYSE | PRI | Tue, Feb 4, 2014 | 39.77 | 40.36 | 39.12 | 40.21 | 967 | NYSE | PRI | Mon, Feb 3, 2014 | 42.14 | 42.48 | 39.34 | 39.51 | 966 | NYSE | PRI | Fri, Jan 31, 2014 | 41.97 | 42.61 | 41.89 | 42.13 | 965 | NYSE | PRI | Thu, Jan 30, 2014 | 42.68 | 43.13 | 42.40 | 42.83 | 964 | NYSE | PRI | Wed, Jan 29, 2014 | 42.15 | 42.88 | 42.11 | 42.26 | 963 | NYSE | PRI | Tue, Jan 28, 2014 | 42.67 | 42.85 | 42.47 | 42.71 | 962 | NYSE | PRI | Mon, Jan 27, 2014 | 43.21 | 43.41 | 42.51 | 42.52 | 961 | NYSE | PRI | Fri, Jan 24, 2014 | 43.99 | 44.44 | 43.17 | 43.23 | 960 | NYSE | PRI | Thu, Jan 23, 2014 | 44.76 | 44.81 | 44.05 | 44.23 | 959 | NYSE | PRI | Wed, Jan 22, 2014 | 44.90 | 45.11 | 44.40 | 44.83 | 958 | NYSE | PRI | Tue, Jan 21, 2014 | 45.58 | 45.61 | 44.80 | 44.96 | 957 | NYSE | PRI | Fri, Jan 17, 2014 | 44.73 | 45.33 | 44.67 | 45.15 | 956 | NYSE | PRI | Thu, Jan 16, 2014 | 44.77 | 45.18 | 44.68 | 44.73 | 955 | NYSE | PRI | Wed, Jan 15, 2014 | 43.81 | 45.10 | 43.81 | 44.82 | 954 | NYSE | PRI | Tue, Jan 14, 2014 | 42.43 | 43.10 | 42.21 | 43.02 | 953 | NYSE | PRI | Mon, Jan 13, 2014 | 42.65 | 42.86 | 41.90 | 42.21 | 952 | NYSE | PRI | Fri, Jan 10, 2014 | 43.15 | 43.31 | 42.55 | 42.86 | 951 | NYSE | PRI | Thu, Jan 9, 2014 | 43.17 | 43.17 | 42.62 | 43.07 | 950 | NYSE | PRI | Wed, Jan 8, 2014 | 43.08 | 43.37 | 42.74 | 42.96 | 949 | NYSE | PRI | Tue, Jan 7, 2014 | 42.56 | 43.23 | 42.55 | 43.13 | 948 | NYSE | PRI | Mon, Jan 6, 2014 | 42.37 | 42.49 | 42.10 | 42.40 | 947 | NYSE | PRI | Fri, Jan 3, 2014 | 42.38 | 42.72 | 41.82 | 42.37 | 946 | NYSE | PRI | Thu, Jan 2, 2014 | 42.85 | 43.07 | 42.18 | 42.40 | 945 | NYSE | PRI | Tue, Dec 31, 2013 | 43.42 | 43.42 | 42.86 | 42.91 | 944 | NYSE | PRI | Mon, Dec 30, 2013 | 43.49 | 43.69 | 43.32 | 43.37 | 943 | NYSE | PRI | Fri, Dec 27, 2013 | 43.71 | 43.77 | 43.32 | 43.65 | 942 | NYSE | PRI | Thu, Dec 26, 2013 | 43.79 | 43.99 | 43.33 | 43.51 | 941 | NYSE | PRI | Tue, Dec 24, 2013 | 43.03 | 43.73 | 43.03 | 43.66 | 940 | NYSE | PRI | Mon, Dec 23, 2013 | 43.00 | 43.24 | 42.84 | 43.10 | 939 | NYSE | PRI | Fri, Dec 20, 2013 | 42.57 | 42.90 | 42.37 | 42.70 | 938 | NYSE | PRI | Thu, Dec 19, 2013 | 43.02 | 43.24 | 42.56 | 42.59 | 937 | NYSE | PRI | Wed, Dec 18, 2013 | 42.63 | 43.22 | 42.43 | 43.20 | 936 | NYSE | PRI | Tue, Dec 17, 2013 | 42.70 | 42.70 | 42.11 | 42.46 | 935 | NYSE | PRI | Mon, Dec 16, 2013 | 42.12 | 42.72 | 41.97 | 42.64 | 934 | NYSE | PRI | Fri, Dec 13, 2013 | 42.08 | 42.18 | 41.33 | 41.83 | 933 | NYSE | PRI | Thu, Dec 12, 2013 | 42.05 | 42.14 | 41.75 | 41.91 | 932 | NYSE | PRI | Wed, Dec 11, 2013 | 42.99 | 43.12 | 41.87 | 41.99 | 931 | NYSE | PRI | Tue, Dec 10, 2013 | 43.34 | 43.44 | 42.73 | 42.89 | 930 | NYSE | PRI | Mon, Dec 9, 2013 | 43.20 | 43.44 | 43.09 | 43.37 | 929 | NYSE | PRI | Fri, Dec 6, 2013 | 42.99 | 43.25 | 42.73 | 43.20 | 928 | NYSE | PRI | Thu, Dec 5, 2013 | 42.30 | 42.63 | 42.06 | 42.53 | 927 | NYSE | PRI | Wed, Dec 4, 2013 | 42.39 | 42.85 | 41.92 | 42.44 | 926 | NYSE | PRI | Tue, Dec 3, 2013 | 42.56 | 42.71 | 42.25 | 42.58 | 925 | NYSE | PRI | Mon, Dec 2, 2013 | 42.97 | 43.47 | 42.68 | 42.75 | 924 | NYSE | PRI | Fri, Nov 29, 2013 | 43.38 | 43.43 | 42.99 | 43.03 | 923 | NYSE | PRI | Wed, Nov 27, 2013 | 43.19 | 43.38 | 42.95 | 43.19 | 922 | NYSE | PRI | Tue, Nov 26, 2013 | 43.02 | 43.22 | 42.99 | 43.11 | 921 | NYSE | PRI | Mon, Nov 25, 2013 | 43.05 | 43.26 | 42.81 | 42.97 | 920 | NYSE | PRI | Fri, Nov 22, 2013 | 42.55 | 43.09 | 42.49 | 43.03 | 919 | NYSE | PRI | Thu, Nov 21, 2013 | 42.16 | 42.66 | 42.16 | 42.65 | 918 | NYSE | PRI | Wed, Nov 20, 2013 | 42.32 | 42.41 | 41.73 | 42.05 | 917 | NYSE | PRI | Tue, Nov 19, 2013 | 42.73 | 42.90 | 42.16 | 42.35 | 916 | NYSE | PRI | Mon, Nov 18, 2013 | 42.90 | 42.96 | 42.53 | 42.79 | 915 | NYSE | PRI | Fri, Nov 15, 2013 | 42.52 | 42.81 | 42.46 | 42.75 | 914 | NYSE | PRI | Thu, Nov 14, 2013 | 42.48 | 42.66 | 42.28 | 42.57 | 913 | NYSE | PRI | Wed, Nov 13, 2013 | 42.18 | 42.41 | 42.02 | 42.41 | 912 | NYSE | PRI | Tue, Nov 12, 2013 | 42.44 | 42.54 | 42.26 | 42.40 | 911 | NYSE | PRI | Mon, Nov 11, 2013 | 42.65 | 42.91 | 42.31 | 42.49 | 910 | NYSE | PRI | Fri, Nov 8, 2013 | 42.10 | 42.70 | 41.77 | 42.64 | 909 | NYSE | PRI | Thu, Nov 7, 2013 | 42.33 | 42.92 | 42.02 | 42.14 | 908 | NYSE | PRI | Wed, Nov 6, 2013 | 42.81 | 42.81 | 42.20 | 42.25 | 907 | NYSE | PRI | Tue, Nov 5, 2013 | 42.38 | 42.75 | 42.29 | 42.49 | 906 | NYSE | PRI | Mon, Nov 4, 2013 | 42.52 | 42.81 | 42.47 | 42.59 | 905 | NYSE | PRI | Fri, Nov 1, 2013 | 42.90 | 43.28 | 42.31 | 42.44 | 904 | NYSE | PRI | Thu, Oct 31, 2013 | 43.44 | 43.46 | 42.94 | 42.95 | 903 | NYSE | PRI | Wed, Oct 30, 2013 | 43.94 | 43.98 | 43.33 | 43.36 | 902 | NYSE | PRI | Tue, Oct 29, 2013 | 43.80 | 44.22 | 43.69 | 43.97 | 901 | NYSE | PRI | Mon, Oct 28, 2013 | 43.55 | 43.87 | 43.37 | 43.80 | 900 | NYSE | PRI | Fri, Oct 25, 2013 | 43.49 | 43.74 | 43.25 | 43.63 | 899 | NYSE | PRI | Thu, Oct 24, 2013 | 43.13 | 43.43 | 42.97 | 43.31 | 898 | NYSE | PRI | Wed, Oct 23, 2013 | 43.15 | 43.19 | 42.77 | 43.12 | 897 | NYSE | PRI | Tue, Oct 22, 2013 | 43.27 | 43.60 | 43.18 | 43.34 | 896 | NYSE | PRI | Mon, Oct 21, 2013 | 43.17 | 43.23 | 42.83 | 43.23 | 895 | NYSE | PRI | Fri, Oct 18, 2013 | 42.85 | 43.11 | 42.21 | 43.09 | 894 | NYSE | PRI | Thu, Oct 17, 2013 | 41.63 | 42.49 | 41.62 | 42.48 | 893 | NYSE | PRI | Wed, Oct 16, 2013 | 41.35 | 41.88 | 41.18 | 41.80 | 892 | NYSE | PRI | Tue, Oct 15, 2013 | 41.38 | 41.52 | 40.99 | 41.01 | 891 | NYSE | PRI | Mon, Oct 14, 2013 | 41.03 | 41.54 | 40.76 | 41.50 | 890 | NYSE | PRI | Fri, Oct 11, 2013 | 40.31 | 41.27 | 40.21 | 41.27 | 889 | NYSE | PRI | Thu, Oct 10, 2013 | 39.84 | 40.48 | 39.63 | 40.48 | 888 | NYSE | PRI | Wed, Oct 9, 2013 | 39.33 | 39.36 | 38.74 | 39.35 | 887 | NYSE | PRI | Tue, Oct 8, 2013 | 39.74 | 39.93 | 39.20 | 39.20 | 886 | NYSE | PRI | Mon, Oct 7, 2013 | 39.93 | 40.28 | 39.81 | 39.82 | 885 | NYSE | PRI | Fri, Oct 4, 2013 | 40.07 | 40.47 | 40.04 | 40.38 | 884 | NYSE | PRI | Thu, Oct 3, 2013 | 40.40 | 40.40 | 39.85 | 40.18 | 883 | NYSE | PRI | Wed, Oct 2, 2013 | 40.44 | 40.64 | 40.21 | 40.60 | 882 | NYSE | PRI | Tue, Oct 1, 2013 | 40.24 | 40.86 | 40.11 | 40.77 | 881 | NYSE | PRI | Mon, Sep 30, 2013 | 39.60 | 40.43 | 39.44 | 40.34 | 880 | NYSE | PRI | Fri, Sep 27, 2013 | 39.98 | 40.34 | 39.72 | 40.12 | 879 | NYSE | PRI | Thu, Sep 26, 2013 | 40.40 | 40.48 | 39.96 | 40.33 | 878 | NYSE | PRI | Wed, Sep 25, 2013 | 40.33 | 40.51 | 40.24 | 40.32 | 877 | NYSE | PRI | Tue, Sep 24, 2013 | 40.46 | 40.67 | 40.12 | 40.35 | 876 | NYSE | PRI | Mon, Sep 23, 2013 | 40.37 | 40.69 | 40.09 | 40.34 | 875 | NYSE | PRI | Fri, Sep 20, 2013 | 40.45 | 40.66 | 40.02 | 40.37 | 874 | NYSE | PRI | Thu, Sep 19, 2013 | 40.85 | 40.85 | 40.08 | 40.28 | 873 | NYSE | PRI | Wed, Sep 18, 2013 | 40.67 | 41.21 | 40.47 | 40.67 | 872 | NYSE | PRI | Tue, Sep 17, 2013 | 39.43 | 40.66 | 39.28 | 40.65 | 871 | NYSE | PRI | Mon, Sep 16, 2013 | 39.90 | 39.95 | 39.42 | 39.48 | 870 | NYSE | PRI | Fri, Sep 13, 2013 | 39.44 | 39.73 | 39.23 | 39.47 | 869 | NYSE | PRI | Thu, Sep 12, 2013 | 39.10 | 39.35 | 39.10 | 39.25 | 868 | NYSE | PRI | Wed, Sep 11, 2013 | 38.91 | 39.36 | 38.76 | 39.16 | 867 | NYSE | PRI | Tue, Sep 10, 2013 | 38.49 | 38.91 | 38.36 | 38.89 | 866 | NYSE | PRI | Mon, Sep 9, 2013 | 37.85 | 38.31 | 37.81 | 38.29 | 865 | NYSE | PRI | Fri, Sep 6, 2013 | 37.90 | 37.93 | 36.82 | 37.81 | 864 | NYSE | PRI | Thu, Sep 5, 2013 | 37.58 | 37.94 | 37.58 | 37.67 | 863 | NYSE | PRI | Wed, Sep 4, 2013 | 36.90 | 37.82 | 36.87 | 37.56 | 862 | NYSE | PRI | Tue, Sep 3, 2013 | 37.67 | 38.12 | 36.42 | 36.91 | 861 | NYSE | PRI | Fri, Aug 30, 2013 | 37.77 | 37.95 | 37.06 | 37.13 | 860 | NYSE | PRI | Thu, Aug 29, 2013 | 37.25 | 37.90 | 37.07 | 37.82 | 859 | NYSE | PRI | Wed, Aug 28, 2013 | 37.43 | 37.63 | 37.22 | 37.30 | 858 | NYSE | PRI | Tue, Aug 27, 2013 | 38.25 | 38.38 | 37.40 | 37.42 | 857 | NYSE | PRI | Mon, Aug 26, 2013 | 38.63 | 39.03 | 38.52 | 38.58 | 856 | NYSE | PRI | Fri, Aug 23, 2013 | 38.65 | 38.75 | 38.23 | 38.63 | 855 | NYSE | PRI | Thu, Aug 22, 2013 | 38.15 | 38.70 | 38.15 | 38.62 | 854 | NYSE | PRI | Wed, Aug 21, 2013 | 38.52 | 38.59 | 38.05 | 38.07 | 853 | NYSE | PRI | Tue, Aug 20, 2013 | 38.47 | 38.84 | 38.15 | 38.73 | 852 | NYSE | PRI | Mon, Aug 19, 2013 | 38.71 | 38.97 | 38.41 | 38.45 | 851 | NYSE | PRI | Fri, Aug 16, 2013 | 38.50 | 39.07 | 38.43 | 38.77 | 850 | NYSE | PRI | Thu, Aug 15, 2013 | 39.34 | 39.34 | 38.60 | 38.69 | 849 | NYSE | PRI | Wed, Aug 14, 2013 | 40.00 | 40.01 | 39.61 | 39.68 | 848 | NYSE | PRI | Tue, Aug 13, 2013 | 39.94 | 40.14 | 39.58 | 40.11 | 847 | NYSE | PRI | Mon, Aug 12, 2013 | 40.25 | 40.60 | 39.85 | 39.97 | 846 | NYSE | PRI | Fri, Aug 9, 2013 | 40.21 | 40.79 | 40.13 | 40.51 | 845 | NYSE | PRI | Thu, Aug 8, 2013 | 40.97 | 41.23 | 40.30 | 40.75 | 844 | NYSE | PRI | Wed, Aug 7, 2013 | 40.52 | 40.98 | 39.08 | 40.79 | 843 | NYSE | PRI | Tue, Aug 6, 2013 | 41.08 | 41.20 | 40.64 | 41.01 | 842 | NYSE | PRI | Mon, Aug 5, 2013 | 41.16 | 41.30 | 40.95 | 41.21 | 841 | NYSE | PRI | Fri, Aug 2, 2013 | 42.14 | 42.30 | 41.15 | 41.23 | 840 | NYSE | PRI | Thu, Aug 1, 2013 | 41.46 | 42.37 | 41.35 | 42.28 | 839 | NYSE | PRI | Wed, Jul 31, 2013 | 40.77 | 41.33 | 40.68 | 41.04 | 838 | NYSE | PRI | Tue, Jul 30, 2013 | 40.79 | 40.95 | 40.47 | 40.64 | 837 | NYSE | PRI | Mon, Jul 29, 2013 | 40.77 | 40.77 | 40.28 | 40.67 | 836 | NYSE | PRI | Fri, Jul 26, 2013 | 40.68 | 41.02 | 40.54 | 40.88 | 835 | NYSE | PRI | Thu, Jul 25, 2013 | 40.72 | 41.08 | 40.63 | 40.99 | 834 | NYSE | PRI | Wed, Jul 24, 2013 | 41.19 | 41.19 | 40.53 | 40.76 | 833 | NYSE | PRI | Tue, Jul 23, 2013 | 41.04 | 41.28 | 40.94 | 41.08 | 832 | NYSE | PRI | Mon, Jul 22, 2013 | 40.25 | 40.93 | 40.17 | 40.88 | 831 | NYSE | PRI | Fri, Jul 19, 2013 | 40.32 | 40.53 | 40.00 | 40.22 | 830 | NYSE | PRI | Thu, Jul 18, 2013 | 40.42 | 40.52 | 40.21 | 40.48 | 829 | NYSE | PRI | Wed, Jul 17, 2013 | 40.52 | 40.63 | 40.04 | 40.20 | 828 | NYSE | PRI | Tue, Jul 16, 2013 | 40.86 | 40.98 | 40.30 | 40.45 | 827 | NYSE | PRI | Mon, Jul 15, 2013 | 40.71 | 40.96 | 40.48 | 40.91 | 826 | NYSE | PRI | Fri, Jul 12, 2013 | 40.07 | 40.60 | 39.86 | 40.59 | 825 | NYSE | PRI | Thu, Jul 11, 2013 | 40.00 | 40.15 | 39.58 | 40.10 | 824 | NYSE | PRI | Wed, Jul 10, 2013 | 39.51 | 39.78 | 39.39 | 39.64 | 823 | NYSE | PRI | Tue, Jul 9, 2013 | 39.70 | 39.84 | 39.44 | 39.57 | 822 | NYSE | PRI | Mon, Jul 8, 2013 | 38.69 | 39.52 | 38.67 | 39.43 | 821 | NYSE | PRI | Fri, Jul 5, 2013 | 38.04 | 38.61 | 37.94 | 38.59 | 820 | NYSE | PRI | Wed, Jul 3, 2013 | 37.31 | 37.84 | 37.31 | 37.68 | 819 | NYSE | PRI | Tue, Jul 2, 2013 | 37.70 | 38.00 | 37.46 | 37.74 | 818 | NYSE | PRI | Mon, Jul 1, 2013 | 37.55 | 37.99 | 37.33 | 37.80 | 817 | NYSE | PRI | Fri, Jun 28, 2013 | 37.18 | 37.69 | 36.96 | 37.44 | 816 | NYSE | PRI | Thu, Jun 27, 2013 | 37.08 | 37.51 | 37.06 | 37.42 | 815 | NYSE | PRI | Wed, Jun 26, 2013 | 37.09 | 37.38 | 36.57 | 36.82 | 814 | NYSE | PRI | Tue, Jun 25, 2013 | 37.02 | 37.32 | 36.61 | 36.88 | 813 | NYSE | PRI | Mon, Jun 24, 2013 | 36.88 | 37.15 | 36.68 | 36.85 | 812 | NYSE | PRI | Fri, Jun 21, 2013 | 37.32 | 37.53 | 37.09 | 37.13 | 811 | NYSE | PRI | Thu, Jun 20, 2013 | 36.97 | 37.55 | 36.81 | 37.27 | 810 | NYSE | PRI | Wed, Jun 19, 2013 | 37.55 | 37.93 | 37.23 | 37.36 | 809 | NYSE | PRI | Tue, Jun 18, 2013 | 36.95 | 37.57 | 36.86 | 37.54 | 808 | NYSE | PRI | Mon, Jun 17, 2013 | 36.07 | 37.01 | 36.07 | 36.97 | 807 | NYSE | PRI | Fri, Jun 14, 2013 | 36.22 | 36.24 | 35.45 | 35.79 | 806 | NYSE | PRI | Thu, Jun 13, 2013 | 35.57 | 36.29 | 35.50 | 36.19 | 805 | NYSE | PRI | Wed, Jun 12, 2013 | 36.10 | 36.10 | 35.49 | 35.68 | 804 | NYSE | PRI | Tue, Jun 11, 2013 | 35.86 | 36.20 | 35.58 | 35.85 | 803 | NYSE | PRI | Mon, Jun 10, 2013 | 36.21 | 36.41 | 36.01 | 36.24 | 802 | NYSE | PRI | Fri, Jun 7, 2013 | 36.00 | 36.40 | 35.95 | 36.18 | 801 | NYSE | PRI | Thu, Jun 6, 2013 | 35.33 | 35.93 | 35.04 | 35.91 | 800 | NYSE | PRI | Wed, Jun 5, 2013 | 35.63 | 35.69 | 35.29 | 35.31 | 799 | NYSE | PRI | Tue, Jun 4, 2013 | 35.64 | 35.85 | 35.22 | 35.75 | 798 | NYSE | PRI | Mon, Jun 3, 2013 | 35.19 | 35.70 | 34.83 | 35.64 | 797 | NYSE | PRI | Fri, May 31, 2013 | 35.84 | 35.95 | 35.22 | 35.22 | 796 | NYSE | PRI | Thu, May 30, 2013 | 35.65 | 36.08 | 35.25 | 36.04 | 795 | NYSE | PRI | Wed, May 29, 2013 | 34.32 | 35.72 | 34.08 | 35.65 | 794 | NYSE | PRI | Tue, May 28, 2013 | 34.50 | 34.95 | 34.38 | 34.67 | 793 | NYSE | PRI | Fri, May 24, 2013 | 34.06 | 34.19 | 33.74 | 34.16 | 792 | NYSE | PRI | Thu, May 23, 2013 | 33.82 | 34.28 | 33.60 | 34.19 | 791 | NYSE | PRI | Wed, May 22, 2013 | 34.42 | 34.91 | 33.94 | 34.11 | 790 | NYSE | PRI | Tue, May 21, 2013 | 34.52 | 34.74 | 34.38 | 34.56 | 789 | NYSE | PRI | Mon, May 20, 2013 | 34.38 | 34.67 | 34.38 | 34.55 | 788 | NYSE | PRI | Fri, May 17, 2013 | 34.53 | 34.70 | 34.45 | 34.54 | 787 | NYSE | PRI | Thu, May 16, 2013 | 34.68 | 34.79 | 34.40 | 34.48 | 786 | NYSE | PRI | Wed, May 15, 2013 | 34.44 | 34.87 | 34.31 | 34.82 | 785 | NYSE | PRI | Tue, May 14, 2013 | 34.21 | 34.59 | 33.99 | 34.59 | 784 | NYSE | PRI | Mon, May 13, 2013 | 34.46 | 34.51 | 34.03 | 34.14 | 783 | NYSE | PRI | Fri, May 10, 2013 | 34.31 | 34.58 | 34.27 | 34.58 | 782 | NYSE | PRI | Thu, May 9, 2013 | 34.61 | 34.81 | 34.27 | 34.33 | 781 | NYSE | PRI | Wed, May 8, 2013 | 34.90 | 34.95 | 34.16 | 34.67 | 780 | NYSE | PRI | Tue, May 7, 2013 | 34.85 | 35.39 | 34.68 | 35.38 | 779 | NYSE | PRI | Mon, May 6, 2013 | 34.55 | 34.89 | 34.55 | 34.73 | 778 | NYSE | PRI | Fri, May 3, 2013 | 34.22 | 34.68 | 34.09 | 34.55 | 777 | NYSE | PRI | Thu, May 2, 2013 | 33.38 | 34.00 | 33.23 | 33.86 | 776 | NYSE | PRI | Wed, May 1, 2013 | 33.87 | 34.05 | 33.12 | 33.14 | 775 | NYSE | PRI | Tue, Apr 30, 2013 | 33.90 | 34.07 | 33.74 | 33.96 | 774 | NYSE | PRI | Mon, Apr 29, 2013 | 33.57 | 33.96 | 33.28 | 33.89 | 773 | NYSE | PRI | Fri, Apr 26, 2013 | 33.69 | 33.69 | 33.25 | 33.54 | 772 | NYSE | PRI | Thu, Apr 25, 2013 | 33.57 | 34.00 | 33.44 | 33.69 | 771 | NYSE | PRI | Wed, Apr 24, 2013 | 33.03 | 33.43 | 32.81 | 33.41 | 770 | NYSE | PRI | Tue, Apr 23, 2013 | 32.77 | 33.08 | 32.53 | 32.94 | 769 | NYSE | PRI | Mon, Apr 22, 2013 | 32.80 | 32.85 | 32.01 | 32.57 | 768 | NYSE | PRI | Fri, Apr 19, 2013 | 31.66 | 32.17 | 31.55 | 32.15 | 767 | NYSE | PRI | Thu, Apr 18, 2013 | 31.84 | 31.95 | 31.45 | 31.66 | 766 | NYSE | PRI | Wed, Apr 17, 2013 | 32.42 | 32.47 | 31.80 | 31.86 | 765 | NYSE | PRI | Tue, Apr 16, 2013 | 32.13 | 32.70 | 32.03 | 32.66 | 764 | NYSE | PRI | Mon, Apr 15, 2013 | 32.84 | 32.99 | 31.97 | 31.98 | 763 | NYSE | PRI | Fri, Apr 12, 2013 | 33.00 | 33.17 | 32.89 | 33.04 | 762 | NYSE | PRI | Thu, Apr 11, 2013 | 32.95 | 33.14 | 32.70 | 33.12 | 761 | NYSE | PRI | Wed, Apr 10, 2013 | 32.70 | 33.10 | 32.51 | 32.99 | 760 | NYSE | PRI | Tue, Apr 9, 2013 | 32.54 | 32.99 | 32.37 | 32.74 | 759 | NYSE | PRI | Mon, Apr 8, 2013 | 31.67 | 31.96 | 31.42 | 31.91 | 758 | NYSE | PRI | Fri, Apr 5, 2013 | 31.36 | 31.58 | 31.13 | 31.57 | 757 | NYSE | PRI | Thu, Apr 4, 2013 | 31.65 | 31.81 | 31.24 | 31.78 | 756 | NYSE | PRI | Wed, Apr 3, 2013 | 32.15 | 32.18 | 31.73 | 31.82 | 755 | NYSE | PRI | Tue, Apr 2, 2013 | 32.36 | 32.55 | 32.08 | 32.18 | 754 | NYSE | PRI | Mon, Apr 1, 2013 | 32.78 | 32.78 | 32.17 | 32.28 | 753 | NYSE | PRI | Thu, Mar 28, 2013 | 32.48 | 32.84 | 32.47 | 32.78 | 752 | NYSE | PRI | Wed, Mar 27, 2013 | 32.54 | 32.63 | 32.31 | 32.59 | 751 | NYSE | PRI | Tue, Mar 26, 2013 | 32.74 | 32.93 | 32.54 | 32.67 | 750 | NYSE | PRI | Mon, Mar 25, 2013 | 32.59 | 32.82 | 32.46 | 32.59 | 749 | NYSE | PRI | Fri, Mar 22, 2013 | 32.55 | 32.69 | 32.45 | 32.59 | 748 | NYSE | PRI | Thu, Mar 21, 2013 | 32.62 | 32.74 | 32.47 | 32.55 | 747 | NYSE | PRI | Wed, Mar 20, 2013 | 32.75 | 32.95 | 32.72 | 32.78 | 746 | NYSE | PRI | Tue, Mar 19, 2013 | 32.61 | 32.78 | 32.54 | 32.68 | 745 | NYSE | PRI | Mon, Mar 18, 2013 | 32.45 | 32.79 | 32.44 | 32.63 | 744 | NYSE | PRI | Fri, Mar 15, 2013 | 32.71 | 32.86 | 32.43 | 32.85 | 743 | NYSE | PRI | Thu, Mar 14, 2013 | 32.17 | 32.65 | 32.17 | 32.65 | 742 | NYSE | PRI | Wed, Mar 13, 2013 | 32.04 | 32.22 | 32.01 | 32.18 | 741 | NYSE | PRI | Tue, Mar 12, 2013 | 31.90 | 32.14 | 31.90 | 32.08 | 740 | NYSE | PRI | Mon, Mar 11, 2013 | 31.88 | 32.06 | 31.87 | 32.04 | 739 | NYSE | PRI | Fri, Mar 8, 2013 | 31.91 | 31.95 | 31.69 | 31.89 | 738 | NYSE | PRI | Thu, Mar 7, 2013 | 31.75 | 31.86 | 31.57 | 31.68 | 737 | NYSE | PRI | Wed, Mar 6, 2013 | 31.60 | 31.78 | 31.50 | 31.69 | 736 | NYSE | PRI | Tue, Mar 5, 2013 | 31.09 | 31.47 | 31.07 | 31.46 | 735 | NYSE | PRI | Mon, Mar 4, 2013 | 31.04 | 31.07 | 30.81 | 30.92 | 734 | NYSE | PRI | Fri, Mar 1, 2013 | 31.26 | 31.39 | 30.87 | 31.17 | 733 | NYSE | PRI | Thu, Feb 28, 2013 | 31.48 | 31.67 | 31.24 | 31.47 | 732 | NYSE | PRI | Wed, Feb 27, 2013 | 31.21 | 31.66 | 31.20 | 31.50 | 731 | NYSE | PRI | Tue, Feb 26, 2013 | 31.21 | 31.48 | 31.06 | 31.28 | 730 | NYSE | PRI | Mon, Feb 25, 2013 | 32.11 | 32.11 | 31.14 | 31.16 | 729 | NYSE | PRI | Fri, Feb 22, 2013 | 32.11 | 32.19 | 31.92 | 31.94 | 728 | NYSE | PRI | Thu, Feb 21, 2013 | 32.10 | 32.16 | 31.77 | 31.94 | 727 | NYSE | PRI | Wed, Feb 20, 2013 | 32.49 | 32.65 | 32.18 | 32.19 | 726 | NYSE | PRI | Tue, Feb 19, 2013 | 32.50 | 32.63 | 32.27 | 32.63 | 725 | NYSE | PRI | Fri, Feb 15, 2013 | 32.49 | 32.49 | 32.10 | 32.47 | 724 | NYSE | PRI | Thu, Feb 14, 2013 | 32.33 | 32.39 | 32.05 | 32.36 | 723 | NYSE | PRI | Wed, Feb 13, 2013 | 32.54 | 32.59 | 31.97 | 32.33 | 722 | NYSE | PRI | Tue, Feb 12, 2013 | 32.14 | 32.54 | 31.82 | 32.44 | 721 | NYSE | PRI | Mon, Feb 11, 2013 | 33.05 | 33.57 | 32.77 | 33.31 | 720 | NYSE | PRI | Fri, Feb 8, 2013 | 34.26 | 34.35 | 33.38 | 33.63 | 719 | NYSE | PRI | Thu, Feb 7, 2013 | 33.02 | 33.02 | 32.40 | 32.55 | 718 | NYSE | PRI | Wed, Feb 6, 2013 | 32.75 | 33.10 | 32.70 | 32.94 | 717 | NYSE | PRI | Tue, Feb 5, 2013 | 32.94 | 33.06 | 32.85 | 32.98 | 716 | NYSE | PRI | Mon, Feb 4, 2013 | 32.99 | 33.20 | 32.77 | 32.83 | 715 | NYSE | PRI | Fri, Feb 1, 2013 | 32.93 | 33.21 | 32.82 | 33.07 | 714 | NYSE | PRI | Thu, Jan 31, 2013 | 32.90 | 32.93 | 32.66 | 32.88 | 713 | NYSE | PRI | Wed, Jan 30, 2013 | 32.73 | 32.91 | 32.52 | 32.80 | 712 | NYSE | PRI | Tue, Jan 29, 2013 | 32.92 | 32.98 | 32.71 | 32.80 | 711 | NYSE | PRI | Mon, Jan 28, 2013 | 32.66 | 33.00 | 32.50 | 32.91 | 710 | NYSE | PRI | Fri, Jan 25, 2013 | 32.56 | 32.62 | 32.31 | 32.61 | 709 | NYSE | PRI | Thu, Jan 24, 2013 | 32.14 | 32.66 | 32.10 | 32.49 | 708 | NYSE | PRI | Wed, Jan 23, 2013 | 32.92 | 32.93 | 32.67 | 32.77 | 707 | NYSE | PRI | Tue, Jan 22, 2013 | 32.49 | 32.99 | 32.42 | 32.87 | 706 | NYSE | PRI | Fri, Jan 18, 2013 | 32.51 | 32.52 | 32.20 | 32.45 | 705 | NYSE | PRI | Thu, Jan 17, 2013 | 32.45 | 32.60 | 32.27 | 32.56 | 704 | NYSE | PRI | Wed, Jan 16, 2013 | 32.11 | 32.30 | 31.95 | 32.30 | 703 | NYSE | PRI | Tue, Jan 15, 2013 | 31.77 | 32.22 | 31.75 | 32.09 | 702 | NYSE | PRI | Mon, Jan 14, 2013 | 31.75 | 31.95 | 31.68 | 31.95 | 701 | NYSE | PRI | Fri, Jan 11, 2013 | 31.90 | 31.90 | 31.54 | 31.80 | 700 | NYSE | PRI | Thu, Jan 10, 2013 | 31.97 | 31.98 | 31.67 | 31.85 | 699 | NYSE | PRI | Wed, Jan 9, 2013 | 31.67 | 31.90 | 31.62 | 31.72 | 698 | NYSE | PRI | Tue, Jan 8, 2013 | 31.45 | 31.71 | 31.45 | 31.68 | 697 | NYSE | PRI | Mon, Jan 7, 2013 | 31.69 | 31.69 | 31.42 | 31.54 | 696 | NYSE | PRI | Fri, Jan 4, 2013 | 31.35 | 31.91 | 31.28 | 31.76 | 695 | NYSE | PRI | Thu, Jan 3, 2013 | 30.87 | 31.41 | 30.77 | 31.23 | 694 | NYSE | PRI | Wed, Jan 2, 2013 | 30.57 | 30.88 | 30.38 | 30.75 | 693 | NYSE | PRI | Mon, Dec 31, 2012 | 29.53 | 30.05 | 29.39 | 30.01 | 692 | NYSE | PRI | Fri, Dec 28, 2012 | 29.46 | 29.74 | 29.43 | 29.60 | 691 | NYSE | PRI | Thu, Dec 27, 2012 | 29.71 | 29.76 | 29.46 | 29.69 | 690 | NYSE | PRI | Wed, Dec 26, 2012 | 30.01 | 30.08 | 29.48 | 29.67 | 689 | NYSE | PRI | Mon, Dec 24, 2012 | 29.66 | 30.04 | 29.65 | 30.02 | 688 | NYSE | PRI | Fri, Dec 21, 2012 | 29.34 | 29.94 | 29.34 | 29.78 | 687 | NYSE | PRI | Thu, Dec 20, 2012 | 29.17 | 29.76 | 29.17 | 29.66 | 686 | NYSE | PRI | Wed, Dec 19, 2012 | 29.17 | 29.41 | 29.05 | 29.20 | 685 | NYSE | PRI | Tue, Dec 18, 2012 | 29.28 | 29.49 | 29.03 | 29.21 | 684 | NYSE | PRI | Mon, Dec 17, 2012 | 28.62 | 29.44 | 28.62 | 29.28 | 683 | NYSE | PRI | Fri, Dec 14, 2012 | 29.01 | 29.21 | 28.58 | 28.59 | 682 | NYSE | PRI | Thu, Dec 13, 2012 | 28.97 | 29.51 | 28.84 | 29.19 | 681 | NYSE | PRI | Wed, Dec 12, 2012 | 29.26 | 29.35 | 28.85 | 28.86 | 680 | NYSE | PRI | Tue, Dec 11, 2012 | 29.30 | 29.30 | 28.99 | 29.18 | 679 | NYSE | PRI | Mon, Dec 10, 2012 | 29.08 | 29.24 | 28.97 | 29.13 | 678 | NYSE | PRI | Fri, Dec 7, 2012 | 29.24 | 29.38 | 29.00 | 29.06 | 677 | NYSE | PRI | Thu, Dec 6, 2012 | 29.01 | 29.34 | 28.98 | 29.17 | 676 | NYSE | PRI | Wed, Dec 5, 2012 | 28.86 | 29.22 | 28.67 | 29.08 | 675 | NYSE | PRI | Tue, Dec 4, 2012 | 28.85 | 28.92 | 28.59 | 28.72 | 674 | NYSE | PRI | Mon, Dec 3, 2012 | 28.86 | 28.93 | 28.59 | 28.89 | 673 | NYSE | PRI | Fri, Nov 30, 2012 | 28.92 | 28.97 | 28.52 | 28.63 | 672 | NYSE | PRI | Thu, Nov 29, 2012 | 28.76 | 28.93 | 28.66 | 28.78 | 671 | NYSE | PRI | Wed, Nov 28, 2012 | 28.50 | 28.76 | 28.32 | 28.65 | 670 | NYSE | PRI | Tue, Nov 27, 2012 | 28.35 | 28.85 | 28.28 | 28.63 | 669 | NYSE | PRI | Mon, Nov 26, 2012 | 28.22 | 28.47 | 28.02 | 28.45 | 668 | NYSE | PRI | Fri, Nov 23, 2012 | 28.07 | 28.34 | 27.89 | 28.25 | 667 | NYSE | PRI | Wed, Nov 21, 2012 | 27.94 | 28.07 | 27.65 | 28.07 | 666 | NYSE | PRI | Tue, Nov 20, 2012 | 27.50 | 27.82 | 27.40 | 27.75 | 665 | NYSE | PRI | Mon, Nov 19, 2012 | 27.88 | 28.35 | 27.75 | 28.31 | 664 | NYSE | PRI | Fri, Nov 16, 2012 | 27.49 | 27.80 | 27.24 | 27.67 | 663 | NYSE | PRI | Thu, Nov 15, 2012 | 27.33 | 27.87 | 27.22 | 27.58 | 662 | NYSE | PRI | Wed, Nov 14, 2012 | 27.87 | 27.87 | 27.30 | 27.37 | 661 | NYSE | PRI | Tue, Nov 13, 2012 | 28.04 | 28.63 | 27.78 | 27.79 | 660 | NYSE | PRI | Mon, Nov 12, 2012 | 28.57 | 28.69 | 27.99 | 28.08 | 659 | NYSE | PRI | Fri, Nov 9, 2012 | 28.35 | 28.74 | 28.33 | 28.58 | 658 | NYSE | PRI | Thu, Nov 8, 2012 | 27.54 | 28.98 | 27.26 | 28.47 | 657 | NYSE | PRI | Wed, Nov 7, 2012 | 28.41 | 28.48 | 27.51 | 27.54 | 656 | NYSE | PRI | Tue, Nov 6, 2012 | 28.43 | 28.86 | 28.41 | 28.76 | 655 | NYSE | PRI | Mon, Nov 5, 2012 | 28.07 | 28.55 | 27.86 | 28.43 | 654 | NYSE | PRI | Fri, Nov 2, 2012 | 28.66 | 28.66 | 28.11 | 28.11 | 653 | NYSE | PRI | Thu, Nov 1, 2012 | 28.35 | 28.52 | 27.55 | 28.50 | 652 | NYSE | PRI | Wed, Oct 31, 2012 | 28.57 | 28.57 | 27.94 | 28.26 | 651 | NYSE | PRI | Fri, Oct 26, 2012 | 28.35 | 28.43 | 28.13 | 28.25 | 650 | NYSE | PRI | Thu, Oct 25, 2012 | 28.07 | 28.31 | 27.89 | 28.31 | 649 | NYSE | PRI | Wed, Oct 24, 2012 | 28.00 | 28.02 | 27.78 | 27.83 | 648 | NYSE | PRI | Tue, Oct 23, 2012 | 27.70 | 27.91 | 27.65 | 27.85 | 647 | NYSE | PRI | Mon, Oct 22, 2012 | 27.68 | 27.92 | 27.59 | 27.90 | 646 | NYSE | PRI | Fri, Oct 19, 2012 | 28.65 | 28.74 | 27.65 | 27.68 | 645 | NYSE | PRI | Thu, Oct 18, 2012 | 29.11 | 29.23 | 28.75 | 28.79 | 644 | NYSE | PRI | Wed, Oct 17, 2012 | 28.73 | 29.06 | 28.59 | 29.06 | 643 | NYSE | PRI | Tue, Oct 16, 2012 | 28.24 | 28.70 | 28.24 | 28.68 | 642 | NYSE | PRI | Mon, Oct 15, 2012 | 28.19 | 28.34 | 28.07 | 28.20 | 641 | NYSE | PRI | Fri, Oct 12, 2012 | 28.53 | 28.55 | 28.07 | 28.16 | 640 | NYSE | PRI | Thu, Oct 11, 2012 | 28.27 | 28.61 | 28.22 | 28.61 | 639 | NYSE | PRI | Wed, Oct 10, 2012 | 28.46 | 28.60 | 28.38 | 28.51 | 638 | NYSE | PRI | Tue, Oct 9, 2012 | 28.62 | 28.89 | 28.50 | 28.51 | 637 | NYSE | PRI | Mon, Oct 8, 2012 | 28.79 | 28.85 | 28.60 | 28.69 | 636 | NYSE | PRI | Fri, Oct 5, 2012 | 28.79 | 29.03 | 28.63 | 28.92 | 635 | NYSE | PRI | Thu, Oct 4, 2012 | 28.93 | 29.08 | 28.59 | 28.77 | 634 | NYSE | PRI | Wed, Oct 3, 2012 | 28.74 | 28.89 | 28.59 | 28.74 | 633 | NYSE | PRI | Tue, Oct 2, 2012 | 28.84 | 29.00 | 28.68 | 28.79 | 632 | NYSE | PRI | Mon, Oct 1, 2012 | 28.63 | 28.92 | 28.62 | 28.75 | 631 | NYSE | PRI | Fri, Sep 28, 2012 | 28.65 | 28.91 | 28.59 | 28.64 | 630 | NYSE | PRI | Thu, Sep 27, 2012 | 28.74 | 28.97 | 28.65 | 28.91 | 629 | NYSE | PRI | Wed, Sep 26, 2012 | 28.97 | 29.08 | 28.56 | 28.70 | 628 | NYSE | PRI | Tue, Sep 25, 2012 | 29.32 | 29.45 | 28.95 | 28.97 | 627 | NYSE | PRI | Mon, Sep 24, 2012 | 29.04 | 29.47 | 29.01 | 29.27 | 626 | NYSE | PRI | Fri, Sep 21, 2012 | 29.50 | 29.55 | 28.99 | 29.20 | 625 | NYSE | PRI | Thu, Sep 20, 2012 | 29.37 | 29.54 | 29.02 | 29.19 | 624 | NYSE | PRI | Wed, Sep 19, 2012 | 29.62 | 29.73 | 29.43 | 29.49 | 623 | NYSE | PRI | Tue, Sep 18, 2012 | 29.80 | 29.87 | 29.43 | 29.57 | 622 | NYSE | PRI | Mon, Sep 17, 2012 | 30.10 | 30.24 | 29.77 | 29.80 | 621 | NYSE | PRI | Fri, Sep 14, 2012 | 30.12 | 30.28 | 29.96 | 30.26 | 620 | NYSE | PRI | Thu, Sep 13, 2012 | 29.83 | 30.29 | 29.70 | 30.03 | 619 | NYSE | PRI | Wed, Sep 12, 2012 | 29.81 | 29.99 | 29.63 | 29.90 | 618 | NYSE | PRI | Tue, Sep 11, 2012 | 29.70 | 29.89 | 29.55 | 29.81 | 617 | NYSE | PRI | Mon, Sep 10, 2012 | 29.68 | 29.79 | 29.50 | 29.65 | 616 | NYSE | PRI | Fri, Sep 7, 2012 | 29.82 | 29.90 | 29.64 | 29.72 | 615 | NYSE | PRI | Thu, Sep 6, 2012 | 29.54 | 29.74 | 29.44 | 29.72 | 614 | NYSE | PRI | Wed, Sep 5, 2012 | 29.50 | 29.56 | 29.29 | 29.36 | 613 | NYSE | PRI | Tue, Sep 4, 2012 | 29.23 | 29.50 | 29.00 | 29.50 | 612 | NYSE | PRI | Fri, Aug 31, 2012 | 29.18 | 29.41 | 28.88 | 29.16 | 611 | NYSE | PRI | Thu, Aug 30, 2012 | 29.01 | 29.15 | 28.90 | 29.05 | 610 | NYSE | PRI | Wed, Aug 29, 2012 | 29.16 | 29.26 | 29.01 | 29.17 | 609 | NYSE | PRI | Tue, Aug 28, 2012 | 29.05 | 29.33 | 29.00 | 29.12 | 608 | NYSE | PRI | Mon, Aug 27, 2012 | 29.05 | 29.30 | 28.91 | 29.12 | 607 | NYSE | PRI | Fri, Aug 24, 2012 | 28.85 | 29.16 | 28.82 | 29.01 | 606 | NYSE | PRI | Thu, Aug 23, 2012 | 29.35 | 29.38 | 28.88 | 28.94 | 605 | NYSE | PRI | Wed, Aug 22, 2012 | 29.50 | 29.60 | 29.24 | 29.35 | 604 | NYSE | PRI | Tue, Aug 21, 2012 | 29.46 | 29.95 | 29.33 | 29.51 | 603 | NYSE | PRI | Mon, Aug 20, 2012 | 29.25 | 29.45 | 29.08 | 29.45 | 602 | NYSE | PRI | Fri, Aug 17, 2012 | 29.06 | 29.41 | 29.06 | 29.35 | 601 | NYSE | PRI | Thu, Aug 16, 2012 | 29.00 | 29.20 | 28.82 | 29.19 | 600 | NYSE | PRI | Wed, Aug 15, 2012 | 28.79 | 29.08 | 28.78 | 28.98 | 599 | NYSE | PRI | Tue, Aug 14, 2012 | 28.74 | 29.13 | 28.71 | 28.88 | 598 | NYSE | PRI | Mon, Aug 13, 2012 | 28.50 | 28.65 | 28.30 | 28.65 | 597 | NYSE | PRI | Fri, Aug 10, 2012 | 28.62 | 28.89 | 28.39 | 28.48 | 596 | NYSE | PRI | Thu, Aug 9, 2012 | 28.71 | 29.03 | 28.42 | 28.86 | 595 | NYSE | PRI | Wed, Aug 8, 2012 | 27.29 | 28.99 | 26.02 | 28.67 | 594 | NYSE | PRI | Tue, Aug 7, 2012 | 27.15 | 27.54 | 27.01 | 27.17 | 593 | NYSE | PRI | Mon, Aug 6, 2012 | 27.59 | 27.59 | 27.04 | 27.04 | 592 | NYSE | PRI | Fri, Aug 3, 2012 | 27.22 | 27.62 | 27.09 | 27.49 | 591 | NYSE | PRI | Thu, Aug 2, 2012 | 26.46 | 26.96 | 26.31 | 26.93 | 590 | NYSE | PRI | Wed, Aug 1, 2012 | 27.41 | 27.44 | 26.59 | 26.59 | 589 | NYSE | PRI | Tue, Jul 31, 2012 | 27.26 | 27.57 | 27.26 | 27.37 | 588 | NYSE | PRI | Mon, Jul 30, 2012 | 27.30 | 27.62 | 27.24 | 27.35 | 587 | NYSE | PRI | Fri, Jul 27, 2012 | 27.25 | 27.67 | 27.14 | 27.32 | 586 | NYSE | PRI | Thu, Jul 26, 2012 | 27.20 | 27.29 | 26.88 | 27.06 | 585 | NYSE | PRI | Wed, Jul 25, 2012 | 26.81 | 26.96 | 26.64 | 26.90 | 584 | NYSE | PRI | Tue, Jul 24, 2012 | 26.72 | 26.73 | 26.42 | 26.66 | 583 | NYSE | PRI | Mon, Jul 23, 2012 | 26.24 | 26.75 | 26.10 | 26.65 | 582 | NYSE | PRI | Fri, Jul 20, 2012 | 26.78 | 26.78 | 26.32 | 26.60 | 581 | NYSE | PRI | Thu, Jul 19, 2012 | 27.41 | 27.41 | 26.55 | 27.01 | 580 | NYSE | PRI | Wed, Jul 18, 2012 | 27.73 | 27.97 | 27.63 | 27.84 | 579 | NYSE | PRI | Tue, Jul 17, 2012 | 27.91 | 27.95 | 27.48 | 27.86 | 578 | NYSE | PRI | Mon, Jul 16, 2012 | 27.91 | 27.96 | 27.66 | 27.84 | 577 | NYSE | PRI | Fri, Jul 13, 2012 | 27.51 | 27.95 | 27.51 | 27.94 | 576 | NYSE | PRI | Thu, Jul 12, 2012 | 27.34 | 27.54 | 27.15 | 27.37 | 575 | NYSE | PRI | Wed, Jul 11, 2012 | 27.27 | 27.56 | 26.83 | 27.51 | 574 | NYSE | PRI | Tue, Jul 10, 2012 | 27.60 | 27.90 | 27.15 | 27.32 | 573 | NYSE | PRI | Mon, Jul 9, 2012 | 27.44 | 27.49 | 27.08 | 27.41 | 572 | NYSE | PRI | Fri, Jul 6, 2012 | 27.18 | 27.47 | 27.07 | 27.40 | 571 | NYSE | PRI | Thu, Jul 5, 2012 | 27.57 | 27.75 | 27.23 | 27.46 | 570 | NYSE | PRI | Tue, Jul 3, 2012 | 27.00 | 27.96 | 26.97 | 27.95 | 569 | NYSE | PRI | Mon, Jul 2, 2012 | 26.74 | 27.10 | 26.69 | 27.09 | 568 | NYSE | PRI | Fri, Jun 29, 2012 | 26.18 | 26.73 | 25.86 | 26.73 | 567 | NYSE | PRI | Thu, Jun 28, 2012 | 25.79 | 26.08 | 25.68 | 25.94 | 566 | NYSE | PRI | Wed, Jun 27, 2012 | 25.59 | 26.01 | 25.58 | 26.01 | 565 | NYSE | PRI | Tue, Jun 26, 2012 | 25.29 | 25.60 | 25.28 | 25.50 | 564 | NYSE | PRI | Mon, Jun 25, 2012 | 24.78 | 25.22 | 24.68 | 25.19 | 563 | NYSE | PRI | Fri, Jun 22, 2012 | 25.51 | 25.51 | 24.89 | 25.20 | 562 | NYSE | PRI | Thu, Jun 21, 2012 | 25.60 | 25.73 | 25.21 | 25.39 | 561 | NYSE | PRI | Wed, Jun 20, 2012 | 25.70 | 25.80 | 25.45 | 25.61 | 560 | NYSE | PRI | Tue, Jun 19, 2012 | 25.52 | 25.75 | 25.47 | 25.59 | 559 | NYSE | PRI | Mon, Jun 18, 2012 | 25.39 | 25.65 | 25.38 | 25.51 | 558 | NYSE | PRI | Fri, Jun 15, 2012 | 25.54 | 25.63 | 25.34 | 25.50 | 557 | NYSE | PRI | Thu, Jun 14, 2012 | 25.43 | 25.66 | 25.38 | 25.50 | 556 | NYSE | PRI | Wed, Jun 13, 2012 | 25.35 | 25.74 | 25.26 | 25.39 | 555 | NYSE | PRI | Tue, Jun 12, 2012 | 24.81 | 25.50 | 24.79 | 25.48 | 554 | NYSE | PRI | Mon, Jun 11, 2012 | 25.00 | 25.16 | 24.77 | 24.78 | 553 | NYSE | PRI | Fri, Jun 8, 2012 | 24.68 | 24.91 | 24.46 | 24.88 | 552 | NYSE | PRI | Thu, Jun 7, 2012 | 24.83 | 25.00 | 24.61 | 24.71 | 551 | NYSE | PRI | Wed, Jun 6, 2012 | 24.12 | 24.58 | 23.98 | 24.53 | 550 | NYSE | PRI | Tue, Jun 5, 2012 | 23.55 | 23.98 | 23.48 | 23.97 | 549 | NYSE | PRI | Mon, Jun 4, 2012 | 23.41 | 23.61 | 23.31 | 23.61 | 548 | NYSE | PRI | Fri, Jun 1, 2012 | 23.69 | 23.73 | 23.28 | 23.34 | 547 | NYSE | PRI | Thu, May 31, 2012 | 23.79 | 24.22 | 23.58 | 24.07 | 546 | NYSE | PRI | Wed, May 30, 2012 | 23.95 | 24.02 | 23.75 | 23.82 | 545 | NYSE | PRI | Tue, May 29, 2012 | 23.92 | 24.18 | 23.84 | 24.16 | 544 | NYSE | PRI | Fri, May 25, 2012 | 23.78 | 23.91 | 23.69 | 23.85 | 543 | NYSE | PRI | Thu, May 24, 2012 | 23.91 | 24.00 | 23.58 | 23.84 | 542 | NYSE | PRI | Wed, May 23, 2012 | 23.66 | 23.99 | 23.53 | 23.96 | 541 | NYSE | PRI | Tue, May 22, 2012 | 23.61 | 23.99 | 23.56 | 23.86 | 540 | NYSE | PRI | Mon, May 21, 2012 | 23.44 | 23.62 | 23.29 | 23.53 | 539 | NYSE | PRI | Fri, May 18, 2012 | 23.51 | 23.70 | 23.30 | 23.43 | 538 | NYSE | PRI | Thu, May 17, 2012 | 24.00 | 24.09 | 23.55 | 23.56 | 537 | NYSE | PRI | Wed, May 16, 2012 | 23.98 | 24.12 | 23.89 | 24.07 | 536 | NYSE | PRI | Tue, May 15, 2012 | 23.96 | 24.17 | 23.90 | 23.95 | 535 | NYSE | PRI | Mon, May 14, 2012 | 23.83 | 24.05 | 23.60 | 24.01 | 534 | NYSE | PRI | Fri, May 11, 2012 | 23.96 | 24.11 | 23.70 | 24.04 | 533 | NYSE | PRI | Thu, May 10, 2012 | 24.13 | 24.37 | 24.05 | 24.10 | 532 | NYSE | PRI | Wed, May 9, 2012 | 24.28 | 24.32 | 23.91 | 23.97 | 531 | NYSE | PRI | Tue, May 8, 2012 | 24.29 | 24.55 | 24.17 | 24.50 | 530 | NYSE | PRI | Mon, May 7, 2012 | 24.43 | 24.61 | 24.25 | 24.38 | 529 | NYSE | PRI | Fri, May 4, 2012 | 24.81 | 25.04 | 24.36 | 24.46 | 528 | NYSE | PRI | Thu, May 3, 2012 | 25.43 | 25.43 | 24.83 | 25.01 | 527 | NYSE | PRI | Wed, May 2, 2012 | 25.58 | 26.02 | 25.17 | 25.50 | 526 | NYSE | PRI | Tue, May 1, 2012 | 26.16 | 26.69 | 26.15 | 26.18 | 525 | NYSE | PRI | Mon, Apr 30, 2012 | 26.69 | 26.88 | 26.20 | 26.23 | 524 | NYSE | PRI | Fri, Apr 27, 2012 | 26.48 | 26.81 | 26.33 | 26.77 | 523 | NYSE | PRI | Thu, Apr 26, 2012 | 26.24 | 26.60 | 26.11 | 26.54 | 522 | NYSE | PRI | Wed, Apr 25, 2012 | 26.39 | 26.50 | 26.13 | 26.32 | 521 | NYSE | PRI | Tue, Apr 24, 2012 | 25.97 | 26.19 | 25.73 | 26.16 | 520 | NYSE | PRI | Mon, Apr 23, 2012 | 25.63 | 26.11 | 25.34 | 26.02 | 519 | NYSE | PRI | Fri, Apr 20, 2012 | 26.20 | 26.24 | 25.72 | 25.91 | 518 | NYSE | PRI | Thu, Apr 19, 2012 | 26.00 | 26.15 | 25.76 | 26.04 | 517 | NYSE | PRI | Wed, Apr 18, 2012 | 26.20 | 26.29 | 25.95 | 26.02 | 516 | NYSE | PRI | Tue, Apr 17, 2012 | 25.84 | 26.24 | 25.84 | 26.15 | 515 | NYSE | PRI | Mon, Apr 16, 2012 | 25.77 | 25.81 | 25.53 | 25.78 | 514 | NYSE | PRI | Fri, Apr 13, 2012 | 25.98 | 26.04 | 25.65 | 25.67 | 513 | NYSE | PRI | Thu, Apr 12, 2012 | 25.80 | 26.15 | 25.80 | 26.02 | 512 | NYSE | PRI | Wed, Apr 11, 2012 | 25.54 | 25.80 | 25.46 | 25.73 | 511 | NYSE | PRI | Tue, Apr 10, 2012 | 25.51 | 25.51 | 25.17 | 25.32 | 510 | NYSE | PRI | Mon, Apr 9, 2012 | 25.61 | 25.65 | 25.48 | 25.50 | 509 | NYSE | PRI | Thu, Apr 5, 2012 | 25.89 | 26.11 | 25.89 | 25.96 | 508 | NYSE | PRI | Wed, Apr 4, 2012 | 25.66 | 26.14 | 25.55 | 26.03 | 507 | NYSE | PRI | Tue, Apr 3, 2012 | 26.09 | 26.57 | 25.81 | 26.04 | 506 | NYSE | PRI | Mon, Apr 2, 2012 | 25.19 | 26.02 | 25.13 | 25.70 | 505 | NYSE | PRI | Fri, Mar 30, 2012 | 25.63 | 25.63 | 25.21 | 25.21 | 504 | NYSE | PRI | Thu, Mar 29, 2012 | 25.79 | 25.79 | 25.48 | 25.56 | 503 | NYSE | PRI | Wed, Mar 28, 2012 | 25.93 | 26.02 | 25.75 | 25.94 | 502 | NYSE | PRI | Tue, Mar 27, 2012 | 25.90 | 26.10 | 25.87 | 25.87 | 501 | NYSE | PRI | Mon, Mar 26, 2012 | 25.79 | 26.15 | 25.75 | 25.93 | 500 | NYSE | PRI | Fri, Mar 23, 2012 | 25.30 | 25.63 | 25.30 | 25.61 | 499 | NYSE | PRI | Thu, Mar 22, 2012 | 25.53 | 25.58 | 25.26 | 25.30 | 498 | NYSE | PRI | Wed, Mar 21, 2012 | 25.77 | 25.81 | 25.50 | 25.71 | 497 | NYSE | PRI | Tue, Mar 20, 2012 | 25.72 | 25.94 | 25.56 | 25.70 | 496 | NYSE | PRI | Mon, Mar 19, 2012 | 25.66 | 26.00 | 25.65 | 25.87 | 495 | NYSE | PRI | Fri, Mar 16, 2012 | 25.71 | 25.87 | 25.50 | 25.67 | 494 | NYSE | PRI | Thu, Mar 15, 2012 | 25.50 | 25.75 | 25.30 | 25.72 | 493 | NYSE | PRI | Wed, Mar 14, 2012 | 25.12 | 25.52 | 25.12 | 25.43 | 492 | NYSE | PRI | Tue, Mar 13, 2012 | 24.93 | 25.25 | 24.81 | 25.25 | 491 | NYSE | PRI | Mon, Mar 12, 2012 | 24.67 | 24.83 | 24.63 | 24.77 | 490 | NYSE | PRI | Fri, Mar 9, 2012 | 24.60 | 24.96 | 24.57 | 24.63 | 489 | NYSE | PRI | Thu, Mar 8, 2012 | 24.86 | 24.86 | 24.51 | 24.60 | 488 | NYSE | PRI | Wed, Mar 7, 2012 | 24.93 | 24.96 | 24.73 | 24.76 | 487 | NYSE | PRI | Tue, Mar 6, 2012 | 24.78 | 25.03 | 24.78 | 24.91 | 486 | NYSE | PRI | Mon, Mar 5, 2012 | 24.86 | 25.15 | 24.86 | 25.03 | 485 | NYSE | PRI | Fri, Mar 2, 2012 | 25.08 | 25.24 | 24.88 | 24.95 | 484 | NYSE | PRI | Thu, Mar 1, 2012 | 25.06 | 25.23 | 24.97 | 25.09 | 483 | NYSE | PRI | Wed, Feb 29, 2012 | 25.00 | 25.36 | 24.95 | 25.02 | 482 | NYSE | PRI | Tue, Feb 28, 2012 | 25.00 | 25.20 | 24.86 | 25.00 | 481 | NYSE | PRI | Mon, Feb 27, 2012 | 24.91 | 25.15 | 24.68 | 25.06 | 480 | NYSE | PRI | Fri, Feb 24, 2012 | 25.16 | 25.23 | 24.95 | 25.11 | 479 | NYSE | PRI | Thu, Feb 23, 2012 | 25.32 | 25.35 | 25.06 | 25.20 | 478 | NYSE | PRI | Wed, Feb 22, 2012 | 25.50 | 25.55 | 25.38 | 25.50 | 477 | NYSE | PRI | Tue, Feb 21, 2012 | 25.46 | 25.76 | 25.38 | 25.59 | 476 | NYSE | PRI | Fri, Feb 17, 2012 | 25.34 | 25.49 | 25.30 | 25.45 | 475 | NYSE | PRI | Thu, Feb 16, 2012 | 25.05 | 25.32 | 25.05 | 25.30 | 474 | NYSE | PRI | Wed, Feb 15, 2012 | 25.11 | 25.30 | 24.93 | 25.10 | 473 | NYSE | PRI | Tue, Feb 14, 2012 | 24.92 | 25.09 | 24.80 | 25.06 | 472 | NYSE | PRI | Mon, Feb 13, 2012 | 24.91 | 25.14 | 24.78 | 25.09 | 471 | NYSE | PRI | Fri, Feb 10, 2012 | 24.58 | 24.74 | 24.38 | 24.68 | 470 | NYSE | PRI | Thu, Feb 9, 2012 | 24.90 | 24.94 | 24.68 | 24.69 | 469 | NYSE | PRI | Wed, Feb 8, 2012 | 25.05 | 25.06 | 24.47 | 24.87 | 468 | NYSE | PRI | Tue, Feb 7, 2012 | 24.90 | 25.30 | 24.89 | 25.12 | 467 | NYSE | PRI | Mon, Feb 6, 2012 | 24.85 | 25.11 | 24.79 | 25.10 | 466 | NYSE | PRI | Fri, Feb 3, 2012 | 25.05 | 25.24 | 24.73 | 24.90 | 465 | NYSE | PRI | Thu, Feb 2, 2012 | 24.83 | 25.05 | 24.80 | 24.81 | 464 | NYSE | PRI | Wed, Feb 1, 2012 | 24.67 | 25.00 | 24.62 | 24.80 | 463 | NYSE | PRI | Tue, Jan 31, 2012 | 24.86 | 24.87 | 24.45 | 24.50 | 462 | NYSE | PRI | Mon, Jan 30, 2012 | 24.59 | 25.01 | 24.47 | 24.70 | 461 | NYSE | PRI | Fri, Jan 27, 2012 | 24.25 | 24.70 | 24.15 | 24.67 | 460 | NYSE | PRI | Thu, Jan 26, 2012 | 24.57 | 24.70 | 24.16 | 24.28 | 459 | NYSE | PRI | Wed, Jan 25, 2012 | 24.85 | 24.89 | 24.31 | 24.53 | 458 | NYSE | PRI | Tue, Jan 24, 2012 | 24.94 | 25.15 | 24.79 | 24.95 | 457 | NYSE | PRI | Mon, Jan 23, 2012 | 25.00 | 25.38 | 24.79 | 25.04 | 456 | NYSE | PRI | Fri, Jan 20, 2012 | 24.83 | 25.15 | 24.79 | 25.03 | 455 | NYSE | PRI | Thu, Jan 19, 2012 | 25.04 | 25.20 | 24.76 | 24.90 | 454 | NYSE | PRI | Wed, Jan 18, 2012 | 24.53 | 25.08 | 24.50 | 25.00 | 453 | NYSE | PRI | Tue, Jan 17, 2012 | 24.44 | 24.84 | 24.44 | 24.61 | 452 | NYSE | PRI | Fri, Jan 13, 2012 | 24.27 | 24.50 | 23.97 | 24.33 | 451 | NYSE | PRI | Thu, Jan 12, 2012 | 24.52 | 24.76 | 24.48 | 24.61 | 450 | NYSE | PRI | Wed, Jan 11, 2012 | 24.18 | 24.64 | 24.17 | 24.47 | 449 | NYSE | PRI | Tue, Jan 10, 2012 | 24.08 | 24.28 | 23.95 | 24.25 | 448 | NYSE | PRI | Mon, Jan 9, 2012 | 23.81 | 23.93 | 23.59 | 23.90 | 447 | NYSE | PRI | Fri, Jan 6, 2012 | 23.75 | 23.87 | 23.50 | 23.75 | 446 | NYSE | PRI | Thu, Jan 5, 2012 | 23.31 | 23.84 | 22.92 | 23.78 | 445 | NYSE | PRI | Wed, Jan 4, 2012 | 23.43 | 23.58 | 23.29 | 23.50 | 444 | NYSE | PRI | Tue, Jan 3, 2012 | 23.62 | 23.75 | 23.48 | 23.50 | 443 | NYSE | PRI | Fri, Dec 30, 2011 | 23.42 | 23.55 | 23.24 | 23.24 | 442 | NYSE | PRI | Thu, Dec 29, 2011 | 23.45 | 23.75 | 23.43 | 23.44 | 441 | NYSE | PRI | Wed, Dec 28, 2011 | 23.50 | 23.57 | 23.35 | 23.43 | 440 | NYSE | PRI | Tue, Dec 27, 2011 | 23.42 | 23.70 | 23.36 | 23.61 | 439 | NYSE | PRI | Fri, Dec 23, 2011 | 23.40 | 23.60 | 23.30 | 23.51 | 438 | NYSE | PRI | Thu, Dec 22, 2011 | 22.95 | 23.50 | 22.73 | 23.33 | 437 | NYSE | PRI | Wed, Dec 21, 2011 | 22.35 | 22.98 | 22.28 | 22.84 | 436 | NYSE | PRI | Tue, Dec 20, 2011 | 22.17 | 22.36 | 22.08 | 22.35 | 435 | NYSE | PRI | Mon, Dec 19, 2011 | 22.21 | 22.29 | 21.70 | 21.75 | 434 | NYSE | PRI | Fri, Dec 16, 2011 | 22.09 | 22.29 | 21.82 | 21.92 | 433 | NYSE | PRI | Thu, Dec 15, 2011 | 21.85 | 21.98 | 21.59 | 21.72 | 432 | NYSE | PRI | Wed, Dec 14, 2011 | 21.54 | 21.99 | 21.50 | 21.65 | 431 | NYSE | PRI | Tue, Dec 13, 2011 | 22.25 | 22.78 | 21.77 | 22.29 | 430 | NYSE | PRI | Mon, Dec 12, 2011 | 23.17 | 23.28 | 22.95 | 23.22 | 429 | NYSE | PRI | Fri, Dec 9, 2011 | 23.28 | 23.65 | 23.27 | 23.35 | 428 | NYSE | PRI | Thu, Dec 8, 2011 | 23.46 | 23.62 | 23.10 | 23.16 | 427 | NYSE | PRI | Wed, Dec 7, 2011 | 23.15 | 23.85 | 23.04 | 23.67 | 426 | NYSE | PRI | Tue, Dec 6, 2011 | 23.06 | 23.47 | 23.04 | 23.30 | 425 | NYSE | PRI | Mon, Dec 5, 2011 | 23.16 | 23.33 | 22.90 | 23.10 | 424 | NYSE | PRI | Fri, Dec 2, 2011 | 23.19 | 23.37 | 22.76 | 22.84 | 423 | NYSE | PRI | Thu, Dec 1, 2011 | 22.84 | 23.17 | 22.68 | 22.97 | 422 | NYSE | PRI | Wed, Nov 30, 2011 | 22.86 | 23.13 | 22.04 | 22.96 | 421 | NYSE | PRI | Tue, Nov 29, 2011 | 22.47 | 22.67 | 22.12 | 22.18 | 420 | NYSE | PRI | Mon, Nov 28, 2011 | 22.35 | 22.56 | 22.23 | 22.49 | 419 | NYSE | PRI | Fri, Nov 25, 2011 | 21.84 | 22.11 | 21.67 | 21.86 | 418 | NYSE | PRI | Wed, Nov 23, 2011 | 22.24 | 22.30 | 21.88 | 21.90 | 417 | NYSE | PRI | Tue, Nov 22, 2011 | 22.62 | 23.02 | 22.47 | 22.50 | 416 | NYSE | PRI | Mon, Nov 21, 2011 | 22.66 | 22.96 | 22.46 | 22.73 | 415 | NYSE | PRI | Fri, Nov 18, 2011 | 22.86 | 23.15 | 22.60 | 22.99 | 414 | NYSE | PRI | Thu, Nov 17, 2011 | 23.01 | 23.46 | 22.75 | 22.84 | 413 | NYSE | PRI | Wed, Nov 16, 2011 | 23.14 | 23.49 | 22.92 | 23.01 | 412 | NYSE | PRI | Tue, Nov 15, 2011 | 22.75 | 23.57 | 22.71 | 23.37 | 411 | NYSE | PRI | Mon, Nov 14, 2011 | 23.34 | 23.34 | 22.75 | 22.96 | 410 | NYSE | PRI | Fri, Nov 11, 2011 | 23.13 | 23.44 | 23.05 | 23.42 | 409 | NYSE | PRI | Thu, Nov 10, 2011 | 23.16 | 23.21 | 22.83 | 22.99 | 408 | NYSE | PRI | Wed, Nov 9, 2011 | 22.99 | 23.29 | 22.80 | 22.82 | 407 | NYSE | PRI | Tue, Nov 8, 2011 | 23.17 | 23.58 | 22.83 | 23.49 | 406 | NYSE | PRI | Mon, Nov 7, 2011 | 22.81 | 23.27 | 22.68 | 23.23 | 405 | NYSE | PRI | Fri, Nov 4, 2011 | 22.68 | 23.11 | 22.40 | 22.93 | 404 | NYSE | PRI | Thu, Nov 3, 2011 | 23.23 | 23.23 | 22.47 | 22.99 | 403 | NYSE | PRI | Wed, Nov 2, 2011 | 21.04 | 23.24 | 21.01 | 23.07 | 402 | NYSE | PRI | Tue, Nov 1, 2011 | 22.00 | 22.38 | 21.61 | 21.74 | 401 | NYSE | PRI | Mon, Oct 31, 2011 | 22.75 | 23.10 | 22.61 | 22.63 | 400 | NYSE | PRI | Fri, Oct 28, 2011 | 22.71 | 23.18 | 22.71 | 23.04 | 399 | NYSE | PRI | Thu, Oct 27, 2011 | 22.29 | 22.89 | 22.25 | 22.76 | 398 | NYSE | PRI | Wed, Oct 26, 2011 | 22.02 | 22.26 | 21.70 | 22.13 | 397 | NYSE | PRI | Tue, Oct 25, 2011 | 21.97 | 22.04 | 21.62 | 21.65 | 396 | NYSE | PRI | Mon, Oct 24, 2011 | 21.95 | 22.29 | 21.83 | 22.17 | 395 | NYSE | PRI | Fri, Oct 21, 2011 | 21.71 | 21.93 | 21.31 | 21.93 | 394 | NYSE | PRI | Thu, Oct 20, 2011 | 20.79 | 21.45 | 20.71 | 21.42 | 393 | NYSE | PRI | Wed, Oct 19, 2011 | 21.15 | 21.40 | 20.74 | 20.78 | 392 | NYSE | PRI | Tue, Oct 18, 2011 | 20.72 | 21.30 | 20.36 | 21.15 | 391 | NYSE | PRI | Mon, Oct 17, 2011 | 21.26 | 21.33 | 20.52 | 20.62 | 390 | NYSE | PRI | Fri, Oct 14, 2011 | 21.07 | 21.52 | 20.76 | 21.49 | 389 | NYSE | PRI | Thu, Oct 13, 2011 | 21.06 | 21.17 | 20.77 | 20.85 | 388 | NYSE | PRI | Wed, Oct 12, 2011 | 21.28 | 21.82 | 21.24 | 21.61 | 387 | NYSE | PRI | Tue, Oct 11, 2011 | 20.82 | 21.27 | 20.75 | 21.17 | 386 | NYSE | PRI | Mon, Oct 10, 2011 | 20.99 | 21.17 | 20.80 | 20.99 | 385 | NYSE | PRI | Fri, Oct 7, 2011 | 21.13 | 21.24 | 20.43 | 20.55 | 384 | NYSE | PRI | Thu, Oct 6, 2011 | 21.19 | 21.29 | 20.77 | 21.17 | 383 | NYSE | PRI | Wed, Oct 5, 2011 | 21.63 | 21.63 | 20.94 | 21.28 | 382 | NYSE | PRI | Tue, Oct 4, 2011 | 20.52 | 21.69 | 20.38 | 21.67 | 381 | NYSE | PRI | Mon, Oct 3, 2011 | 21.34 | 21.80 | 20.59 | 20.61 | 380 | NYSE | PRI | Fri, Sep 30, 2011 | 21.10 | 21.89 | 21.00 | 21.56 | 379 | NYSE | PRI | Thu, Sep 29, 2011 | 21.43 | 21.86 | 20.96 | 21.41 | 378 | NYSE | PRI | Wed, Sep 28, 2011 | 21.10 | 21.36 | 20.93 | 20.98 | 377 | NYSE | PRI | Tue, Sep 27, 2011 | 21.20 | 21.66 | 20.97 | 21.14 | 376 | NYSE | PRI | Mon, Sep 26, 2011 | 20.49 | 20.90 | 20.26 | 20.87 | 375 | NYSE | PRI | Fri, Sep 23, 2011 | 20.16 | 20.49 | 19.96 | 20.30 | 374 | NYSE | PRI | Thu, Sep 22, 2011 | 19.47 | 20.50 | 19.36 | 20.22 | 373 | NYSE | PRI | Wed, Sep 21, 2011 | 20.13 | 20.25 | 20.04 | 20.15 | 372 | NYSE | PRI | Tue, Sep 20, 2011 | 19.96 | 20.26 | 19.86 | 20.13 | 371 | NYSE | PRI | Mon, Sep 19, 2011 | 19.83 | 20.10 | 19.56 | 19.93 | 370 | NYSE | PRI | Fri, Sep 16, 2011 | 20.68 | 20.77 | 20.01 | 20.13 | 369 | NYSE | PRI | Thu, Sep 15, 2011 | 20.26 | 20.66 | 20.16 | 20.55 | 368 | NYSE | PRI | Wed, Sep 14, 2011 | 19.63 | 20.30 | 19.31 | 20.05 | 367 | NYSE | PRI | Tue, Sep 13, 2011 | 19.60 | 19.66 | 19.20 | 19.48 | 366 | NYSE | PRI | Mon, Sep 12, 2011 | 19.25 | 19.63 | 19.00 | 19.47 | 365 | NYSE | PRI | Fri, Sep 9, 2011 | 19.56 | 19.69 | 19.26 | 19.44 | 364 | NYSE | PRI | Thu, Sep 8, 2011 | 19.83 | 20.02 | 19.74 | 19.81 | 363 | NYSE | PRI | Wed, Sep 7, 2011 | 19.63 | 20.06 | 19.56 | 20.04 | 362 | NYSE | PRI | Tue, Sep 6, 2011 | 18.96 | 19.35 | 18.72 | 19.28 | 361 | NYSE | PRI | Fri, Sep 2, 2011 | 19.79 | 20.09 | 19.45 | 19.50 | 360 | NYSE | PRI | Thu, Sep 1, 2011 | 20.84 | 21.00 | 20.05 | 20.09 | 359 | NYSE | PRI | Wed, Aug 31, 2011 | 20.92 | 21.01 | 20.29 | 20.83 | 358 | NYSE | PRI | Tue, Aug 30, 2011 | 20.85 | 20.90 | 20.28 | 20.82 | 357 | NYSE | PRI | Mon, Aug 29, 2011 | 20.30 | 21.06 | 20.25 | 21.01 | 356 | NYSE | PRI | Fri, Aug 26, 2011 | 20.42 | 20.47 | 19.76 | 20.00 | 355 | NYSE | PRI | Thu, Aug 25, 2011 | 21.11 | 21.24 | 20.24 | 20.52 | 354 | NYSE | PRI | Wed, Aug 24, 2011 | 20.47 | 21.21 | 20.42 | 20.92 | 353 | NYSE | PRI | Tue, Aug 23, 2011 | 19.59 | 20.47 | 19.50 | 20.47 | 352 | NYSE | PRI | Mon, Aug 22, 2011 | 19.95 | 20.02 | 19.49 | 19.60 | 351 | NYSE | PRI | Fri, Aug 19, 2011 | 19.30 | 19.92 | 19.28 | 19.50 | 350 | NYSE | PRI | Thu, Aug 18, 2011 | 19.39 | 19.90 | 19.32 | 19.51 | 349 | NYSE | PRI | Wed, Aug 17, 2011 | 20.18 | 20.23 | 19.86 | 20.06 | 348 | NYSE | PRI | Tue, Aug 16, 2011 | 20.25 | 20.36 | 19.78 | 20.19 | 347 | NYSE | PRI | Mon, Aug 15, 2011 | 20.54 | 20.84 | 20.26 | 20.76 | 346 | NYSE | PRI | Fri, Aug 12, 2011 | 20.35 | 20.68 | 19.89 | 20.28 | 345 | NYSE | PRI | Thu, Aug 11, 2011 | 19.55 | 20.42 | 19.24 | 20.16 | 344 | NYSE | PRI | Wed, Aug 10, 2011 | 20.05 | 20.20 | 19.35 | 19.40 | 343 | NYSE | PRI | Tue, Aug 9, 2011 | 20.14 | 20.76 | 19.31 | 20.75 | 342 | NYSE | PRI | Mon, Aug 8, 2011 | 21.01 | 21.48 | 19.40 | 19.60 | 341 | NYSE | PRI | Fri, Aug 5, 2011 | 21.37 | 22.35 | 20.89 | 21.56 | 340 | NYSE | PRI | Thu, Aug 4, 2011 | 21.93 | 22.35 | 21.10 | 21.11 | 339 | NYSE | PRI | Wed, Aug 3, 2011 | 20.95 | 22.22 | 20.58 | 22.17 | 338 | NYSE | PRI | Tue, Aug 2, 2011 | 21.54 | 21.78 | 21.34 | 21.38 | 337 | NYSE | PRI | Mon, Aug 1, 2011 | 21.81 | 21.82 | 21.24 | 21.72 | 336 | NYSE | PRI | Fri, Jul 29, 2011 | 21.25 | 21.71 | 21.09 | 21.62 | 335 | NYSE | PRI | Thu, Jul 28, 2011 | 21.39 | 21.65 | 21.27 | 21.54 | 334 | NYSE | PRI | Wed, Jul 27, 2011 | 21.34 | 21.53 | 21.17 | 21.42 | 333 | NYSE | PRI | Tue, Jul 26, 2011 | 21.40 | 21.75 | 21.21 | 21.42 | 332 | NYSE | PRI | Mon, Jul 25, 2011 | 21.24 | 21.62 | 21.24 | 21.44 | 331 | NYSE | PRI | Fri, Jul 22, 2011 | 21.70 | 21.71 | 21.23 | 21.49 | 330 | NYSE | PRI | Thu, Jul 21, 2011 | 21.26 | 21.74 | 21.26 | 21.73 | 329 | NYSE | PRI | Wed, Jul 20, 2011 | 21.40 | 21.40 | 21.04 | 21.14 | 328 | NYSE | PRI | Tue, Jul 19, 2011 | 20.95 | 21.43 | 20.72 | 21.35 | 327 | NYSE | PRI | Mon, Jul 18, 2011 | 21.07 | 21.31 | 20.61 | 20.74 | 326 | NYSE | PRI | Fri, Jul 15, 2011 | 21.49 | 21.52 | 20.87 | 21.12 | 325 | NYSE | PRI | Thu, Jul 14, 2011 | 21.78 | 21.78 | 21.21 | 21.38 | 324 | NYSE | PRI | Wed, Jul 13, 2011 | 21.56 | 22.13 | 21.51 | 21.78 | 323 | NYSE | PRI | Tue, Jul 12, 2011 | 21.15 | 21.72 | 21.09 | 21.41 | 322 | NYSE | PRI | Mon, Jul 11, 2011 | 21.75 | 21.80 | 21.15 | 21.27 | 321 | NYSE | PRI | Fri, Jul 8, 2011 | 22.11 | 22.15 | 21.69 | 22.05 | 320 | NYSE | PRI | Thu, Jul 7, 2011 | 22.27 | 22.45 | 22.13 | 22.35 | 319 | NYSE | PRI | Wed, Jul 6, 2011 | 21.81 | 22.17 | 21.74 | 22.13 | 318 | NYSE | PRI | Tue, Jul 5, 2011 | 21.93 | 22.01 | 21.60 | 21.89 | 317 | NYSE | PRI | Fri, Jul 1, 2011 | 22.00 | 22.10 | 21.90 | 21.99 | 316 | NYSE | PRI | Thu, Jun 30, 2011 | 21.69 | 22.23 | 21.58 | 21.97 | 315 | NYSE | PRI | Wed, Jun 29, 2011 | 21.77 | 21.90 | 21.37 | 21.60 | 314 | NYSE | PRI | Tue, Jun 28, 2011 | 21.03 | 21.78 | 21.03 | 21.75 | 313 | NYSE | PRI | Mon, Jun 27, 2011 | 20.74 | 21.12 | 20.63 | 21.03 | 312 | NYSE | PRI | Fri, Jun 24, 2011 | 20.76 | 20.87 | 20.50 | 20.79 | 311 | NYSE | PRI | Thu, Jun 23, 2011 | 20.43 | 20.82 | 20.20 | 20.74 | 310 | NYSE | PRI | Wed, Jun 22, 2011 | 20.64 | 21.04 | 20.63 | 20.67 | 309 | NYSE | PRI | Tue, Jun 21, 2011 | 20.47 | 20.87 | 20.47 | 20.74 | 308 | NYSE | PRI | Mon, Jun 20, 2011 | 20.29 | 20.43 | 20.01 | 20.37 | 307 | NYSE | PRI | Fri, Jun 17, 2011 | 20.79 | 20.90 | 20.30 | 20.40 | 306 | NYSE | PRI | Thu, Jun 16, 2011 | 20.20 | 20.63 | 20.19 | 20.57 | 305 | NYSE | PRI | Wed, Jun 15, 2011 | 20.73 | 20.73 | 20.15 | 20.20 | 304 | NYSE | PRI | Tue, Jun 14, 2011 | 20.99 | 21.09 | 20.74 | 20.93 | 303 | NYSE | PRI | Mon, Jun 13, 2011 | 20.69 | 20.97 | 20.43 | 20.83 | 302 | NYSE | PRI | Fri, Jun 10, 2011 | 20.69 | 21.14 | 20.04 | 20.74 | 301 | NYSE | PRI | Thu, Jun 9, 2011 | 20.24 | 20.87 | 20.22 | 20.81 | 300 | NYSE | PRI | Wed, Jun 8, 2011 | 20.01 | 20.29 | 19.97 | 20.17 | 299 | NYSE | PRI | Tue, Jun 7, 2011 | 20.10 | 20.27 | 20.00 | 20.05 | 298 | NYSE | PRI | Mon, Jun 6, 2011 | 20.38 | 20.42 | 19.94 | 19.99 | 297 | NYSE | PRI | Fri, Jun 3, 2011 | 20.45 | 20.45 | 20.20 | 20.41 | 296 | NYSE | PRI | Thu, Jun 2, 2011 | 20.76 | 20.89 | 20.58 | 20.68 | 295 | NYSE | PRI | Wed, Jun 1, 2011 | 21.40 | 21.40 | 20.62 | 20.77 | 294 | NYSE | PRI | Tue, May 31, 2011 | 21.19 | 21.50 | 20.91 | 21.47 | 293 | NYSE | PRI | Fri, May 27, 2011 | 21.19 | 21.19 | 20.99 | 21.02 | 292 | NYSE | PRI | Thu, May 26, 2011 | 20.82 | 21.29 | 20.74 | 21.19 | 291 | NYSE | PRI | Wed, May 25, 2011 | 20.71 | 20.97 | 20.70 | 20.91 | 290 | NYSE | PRI | Tue, May 24, 2011 | 21.35 | 21.35 | 20.82 | 20.87 | 289 | NYSE | PRI | Mon, May 23, 2011 | 21.69 | 21.78 | 21.23 | 21.32 | 288 | NYSE | PRI | Fri, May 20, 2011 | 21.89 | 22.17 | 21.72 | 21.91 | 287 | NYSE | PRI | Thu, May 19, 2011 | 21.83 | 22.07 | 21.75 | 22.04 | 286 | NYSE | PRI | Wed, May 18, 2011 | 21.38 | 21.76 | 21.26 | 21.75 | 285 | NYSE | PRI | Tue, May 17, 2011 | 21.33 | 21.56 | 21.11 | 21.36 | 284 | NYSE | PRI | Mon, May 16, 2011 | 21.84 | 21.92 | 21.34 | 21.46 | 283 | NYSE | PRI | Fri, May 13, 2011 | 22.40 | 22.53 | 21.90 | 21.97 | 282 | NYSE | PRI | Thu, May 12, 2011 | 22.26 | 22.52 | 22.11 | 22.42 | 281 | NYSE | PRI | Wed, May 11, 2011 | 22.51 | 22.65 | 22.28 | 22.36 | 280 | NYSE | PRI | Tue, May 10, 2011 | 22.35 | 22.59 | 22.35 | 22.55 | 279 | NYSE | PRI | Mon, May 9, 2011 | 22.28 | 22.49 | 22.09 | 22.30 | 278 | NYSE | PRI | Fri, May 6, 2011 | 22.44 | 22.59 | 22.17 | 22.34 | 277 | NYSE | PRI | Thu, May 5, 2011 | 22.49 | 22.60 | 22.04 | 22.24 | 276 | NYSE | PRI | Wed, May 4, 2011 | 23.35 | 23.35 | 22.50 | 22.56 | 275 | NYSE | PRI | Tue, May 3, 2011 | 22.89 | 23.12 | 22.45 | 22.76 | 274 | NYSE | PRI | Mon, May 2, 2011 | 23.21 | 23.21 | 22.87 | 22.99 | 273 | NYSE | PRI | Fri, Apr 29, 2011 | 23.57 | 23.70 | 22.95 | 23.12 | 272 | NYSE | PRI | Thu, Apr 28, 2011 | 23.39 | 23.72 | 23.35 | 23.60 | 271 | NYSE | PRI | Wed, Apr 27, 2011 | 23.00 | 23.52 | 22.93 | 23.46 | 270 | NYSE | PRI | Tue, Apr 26, 2011 | 22.75 | 23.00 | 22.66 | 22.99 | 269 | NYSE | PRI | Mon, Apr 25, 2011 | 22.75 | 22.83 | 22.60 | 22.76 | 268 | NYSE | PRI | Thu, Apr 21, 2011 | 22.44 | 22.65 | 22.28 | 22.60 | 267 | NYSE | PRI | Wed, Apr 20, 2011 | 22.56 | 22.69 | 22.30 | 22.40 | 266 | NYSE | PRI | Tue, Apr 19, 2011 | 22.52 | 22.70 | 22.18 | 22.34 | 265 | NYSE | PRI | Mon, Apr 18, 2011 | 22.85 | 22.99 | 22.49 | 22.51 | 264 | NYSE | PRI | Fri, Apr 15, 2011 | 22.96 | 23.09 | 22.58 | 23.00 | 263 | NYSE | PRI | Thu, Apr 14, 2011 | 23.25 | 23.63 | 23.05 | 23.42 | 262 | NYSE | PRI | Wed, Apr 13, 2011 | 23.46 | 23.67 | 23.18 | 23.41 | 261 | NYSE | PRI | Tue, Apr 12, 2011 | 23.20 | 23.64 | 23.03 | 23.46 | 260 | NYSE | PRI | Mon, Apr 11, 2011 | 23.89 | 24.11 | 23.89 | 24.03 | 259 | NYSE | PRI | Fri, Apr 8, 2011 | 24.15 | 24.20 | 23.74 | 24.00 | 258 | NYSE | PRI | Thu, Apr 7, 2011 | 24.42 | 24.65 | 24.02 | 24.04 | 257 | NYSE | PRI | Wed, Apr 6, 2011 | 24.63 | 24.63 | 24.20 | 24.47 | 256 | NYSE | PRI | Tue, Apr 5, 2011 | 24.57 | 24.77 | 24.38 | 24.62 | 255 | NYSE | PRI | Mon, Apr 4, 2011 | 24.85 | 24.95 | 24.20 | 24.69 | 254 | NYSE | PRI | Fri, Apr 1, 2011 | 25.64 | 25.64 | 25.14 | 25.28 | 253 | NYSE | PRI | Thu, Mar 31, 2011 | 25.21 | 25.57 | 25.16 | 25.51 | 252 | NYSE | PRI | Wed, Mar 30, 2011 | 25.14 | 25.34 | 25.07 | 25.28 | 251 | NYSE | PRI | Tue, Mar 29, 2011 | 25.14 | 25.35 | 24.95 | 25.22 | 250 | NYSE | PRI | Mon, Mar 28, 2011 | 25.54 | 25.70 | 25.06 | 25.19 | 249 | NYSE | PRI | Fri, Mar 25, 2011 | 25.00 | 25.81 | 24.95 | 25.56 | 248 | NYSE | PRI | Thu, Mar 24, 2011 | 25.23 | 25.25 | 24.96 | 25.04 | 247 | NYSE | PRI | Wed, Mar 23, 2011 | 25.37 | 25.58 | 25.02 | 25.10 | 246 | NYSE | PRI | Tue, Mar 22, 2011 | 25.37 | 25.64 | 25.37 | 25.49 | 245 | NYSE | PRI | Mon, Mar 21, 2011 | 25.56 | 25.65 | 25.24 | 25.51 | 244 | NYSE | PRI | Fri, Mar 18, 2011 | 24.75 | 25.47 | 24.58 | 25.45 | 243 | NYSE | PRI | Thu, Mar 17, 2011 | 24.92 | 25.00 | 24.44 | 24.67 | 242 | NYSE | PRI | Wed, Mar 16, 2011 | 25.01 | 25.03 | 24.68 | 24.75 | 241 | NYSE | PRI | Tue, Mar 15, 2011 | 24.86 | 25.22 | 24.85 | 25.12 | 240 | NYSE | PRI | Mon, Mar 14, 2011 | 25.01 | 25.42 | 24.75 | 25.35 | 239 | NYSE | PRI | Fri, Mar 11, 2011 | 24.74 | 25.44 | 24.74 | 25.20 | 238 | NYSE | PRI | Thu, Mar 10, 2011 | 25.29 | 25.36 | 24.82 | 25.00 | 237 | NYSE | PRI | Wed, Mar 9, 2011 | 25.19 | 25.55 | 25.19 | 25.30 | 236 | NYSE | PRI | Tue, Mar 8, 2011 | 25.17 | 25.39 | 25.08 | 25.19 | 235 | NYSE | PRI | Mon, Mar 7, 2011 | 25.70 | 25.81 | 24.95 | 25.19 | 234 | NYSE | PRI | Fri, Mar 4, 2011 | 25.82 | 25.82 | 25.54 | 25.69 | 233 | NYSE | PRI | Thu, Mar 3, 2011 | 25.91 | 26.20 | 25.65 | 25.84 | 232 | NYSE | PRI | Wed, Mar 2, 2011 | 25.63 | 25.86 | 25.43 | 25.85 | 231 | NYSE | PRI | Tue, Mar 1, 2011 | 25.71 | 25.74 | 25.42 | 25.59 | 230 | NYSE | PRI | Mon, Feb 28, 2011 | 25.68 | 25.79 | 25.40 | 25.76 | 229 | NYSE | PRI | Fri, Feb 25, 2011 | 25.07 | 25.77 | 24.92 | 25.62 | 228 | NYSE | PRI | Thu, Feb 24, 2011 | 25.11 | 25.15 | 24.86 | 25.06 | 227 | NYSE | PRI | Wed, Feb 23, 2011 | 25.46 | 25.63 | 25.14 | 25.18 | 226 | NYSE | PRI | Tue, Feb 22, 2011 | 25.54 | 25.99 | 25.54 | 25.60 | 225 | NYSE | PRI | Fri, Feb 18, 2011 | 25.77 | 25.87 | 25.68 | 25.80 | 224 | NYSE | PRI | Thu, Feb 17, 2011 | 25.56 | 25.82 | 25.54 | 25.77 | 223 | NYSE | PRI | Wed, Feb 16, 2011 | 25.46 | 25.69 | 25.45 | 25.65 | 222 | NYSE | PRI | Tue, Feb 15, 2011 | 25.13 | 25.45 | 25.12 | 25.43 | 221 | NYSE | PRI | Mon, Feb 14, 2011 | 25.02 | 25.46 | 25.00 | 25.24 | 220 | NYSE | PRI | Fri, Feb 11, 2011 | 25.10 | 25.18 | 25.01 | 25.05 | 219 | NYSE | PRI | Thu, Feb 10, 2011 | 25.50 | 25.56 | 25.00 | 25.20 | 218 | NYSE | PRI | Wed, Feb 9, 2011 | 25.00 | 25.94 | 24.53 | 25.63 | 217 | NYSE | PRI | Tue, Feb 8, 2011 | 25.37 | 25.98 | 25.25 | 25.98 | 216 | NYSE | PRI | Mon, Feb 7, 2011 | 25.15 | 25.50 | 24.90 | 25.47 | 215 | NYSE | PRI | Fri, Feb 4, 2011 | 25.03 | 25.45 | 24.71 | 25.21 | 214 | NYSE | PRI | Thu, Feb 3, 2011 | 24.25 | 25.18 | 24.25 | 25.12 | 213 | NYSE | PRI | Wed, Feb 2, 2011 | 24.58 | 24.63 | 24.25 | 24.33 | 212 | NYSE | PRI | Tue, Feb 1, 2011 | 24.41 | 24.73 | 24.29 | 24.69 | 211 | NYSE | PRI | Mon, Jan 31, 2011 | 24.36 | 24.44 | 24.18 | 24.20 | 210 | NYSE | PRI | Fri, Jan 28, 2011 | 24.57 | 24.82 | 24.22 | 24.26 | 209 | NYSE | PRI | Thu, Jan 27, 2011 | 24.90 | 24.90 | 24.41 | 24.67 | 208 | NYSE | PRI | Wed, Jan 26, 2011 | 24.84 | 25.10 | 24.63 | 24.90 | 207 | NYSE | PRI | Tue, Jan 25, 2011 | 24.32 | 24.89 | 24.25 | 24.87 | 206 | NYSE | PRI | Mon, Jan 24, 2011 | 24.25 | 24.42 | 24.25 | 24.41 | 205 | NYSE | PRI | Fri, Jan 21, 2011 | 24.33 | 24.50 | 24.19 | 24.25 | 204 | NYSE | PRI | Thu, Jan 20, 2011 | 24.25 | 24.39 | 24.25 | 24.25 | 203 | NYSE | PRI | Wed, Jan 19, 2011 | 24.25 | 24.37 | 24.25 | 24.26 | 202 | NYSE | PRI | Tue, Jan 18, 2011 | 24.50 | 24.50 | 24.25 | 24.33 | 201 | NYSE | PRI | Fri, Jan 14, 2011 | 24.48 | 24.67 | 24.34 | 24.55 | 200 | NYSE | PRI | Thu, Jan 13, 2011 | 24.61 | 24.63 | 24.45 | 24.55 | 199 | NYSE | PRI | Wed, Jan 12, 2011 | 24.41 | 24.65 | 24.30 | 24.65 | 198 | NYSE | PRI | Tue, Jan 11, 2011 | 24.60 | 24.60 | 24.25 | 24.37 | 197 | NYSE | PRI | Mon, Jan 10, 2011 | 24.61 | 24.74 | 24.47 | 24.57 | 196 | NYSE | PRI | Fri, Jan 7, 2011 | 24.66 | 24.75 | 24.41 | 24.75 | 195 | NYSE | PRI | Thu, Jan 6, 2011 | 24.32 | 24.77 | 24.32 | 24.74 | 194 | NYSE | PRI | Wed, Jan 5, 2011 | 24.25 | 24.75 | 24.25 | 24.34 | 193 | NYSE | PRI | Tue, Jan 4, 2011 | 24.35 | 24.53 | 24.25 | 24.25 | 192 | NYSE | PRI | Mon, Jan 3, 2011 | 24.38 | 24.56 | 24.25 | 24.31 | 191 | NYSE | PRI | Fri, Dec 31, 2010 | 24.53 | 24.53 | 24.25 | 24.25 | 190 | NYSE | PRI | Thu, Dec 30, 2010 | 24.44 | 24.70 | 24.23 | 24.62 | 189 | NYSE | PRI | Wed, Dec 29, 2010 | 24.55 | 24.66 | 24.35 | 24.52 | 188 | NYSE | PRI | Tue, Dec 28, 2010 | 24.78 | 24.84 | 24.44 | 24.56 | 187 | NYSE | PRI | Mon, Dec 27, 2010 | 24.10 | 24.82 | 24.10 | 24.70 | 186 | NYSE | PRI | Thu, Dec 23, 2010 | 25.00 | 25.00 | 24.05 | 24.18 | 185 | NYSE | PRI | Wed, Dec 22, 2010 | 24.85 | 25.48 | 24.76 | 24.99 | 184 | NYSE | PRI | Tue, Dec 21, 2010 | 25.15 | 25.24 | 24.75 | 24.77 | 183 | NYSE | PRI | Mon, Dec 20, 2010 | 24.38 | 25.10 | 24.38 | 24.95 | 182 | NYSE | PRI | Fri, Dec 17, 2010 | 24.00 | 24.36 | 23.98 | 24.36 | 181 | NYSE | PRI | Thu, Dec 16, 2010 | 23.51 | 24.12 | 23.50 | 24.12 | 180 | NYSE | PRI | Wed, Dec 15, 2010 | 23.72 | 23.80 | 23.41 | 23.55 | 179 | NYSE | PRI | Tue, Dec 14, 2010 | 23.72 | 24.02 | 23.72 | 23.80 | 178 | NYSE | PRI | Mon, Dec 13, 2010 | 23.83 | 24.01 | 23.70 | 23.71 | 177 | NYSE | PRI | Fri, Dec 10, 2010 | 23.75 | 23.94 | 23.60 | 23.85 | 176 | NYSE | PRI | Thu, Dec 9, 2010 | 23.62 | 23.75 | 23.49 | 23.69 | 175 | NYSE | PRI | Wed, Dec 8, 2010 | 23.41 | 23.51 | 23.21 | 23.48 | 174 | NYSE | PRI | Tue, Dec 7, 2010 | 23.68 | 23.71 | 23.40 | 23.42 | 173 | NYSE | PRI | Mon, Dec 6, 2010 | 23.05 | 23.65 | 22.95 | 23.55 | 172 | NYSE | PRI | Fri, Dec 3, 2010 | 22.88 | 23.22 | 22.77 | 23.21 | 171 | NYSE | PRI | Thu, Dec 2, 2010 | 22.77 | 23.00 | 22.72 | 22.99 | 170 | NYSE | PRI | Wed, Dec 1, 2010 | 22.88 | 22.90 | 22.55 | 22.83 | 169 | NYSE | PRI | Tue, Nov 30, 2010 | 22.01 | 23.00 | 22.00 | 22.59 | 168 | NYSE | PRI | Mon, Nov 29, 2010 | 22.07 | 22.25 | 22.00 | 22.20 | 167 | NYSE | PRI | Fri, Nov 26, 2010 | 22.02 | 22.28 | 22.00 | 22.24 | 166 | NYSE | PRI | Wed, Nov 24, 2010 | 22.24 | 22.28 | 21.98 | 22.15 | 165 | NYSE | PRI | Tue, Nov 23, 2010 | 22.02 | 22.25 | 22.01 | 22.14 | 164 | NYSE | PRI | Mon, Nov 22, 2010 | 22.07 | 22.35 | 21.97 | 22.26 | 163 | NYSE | PRI | Fri, Nov 19, 2010 | 22.00 | 22.30 | 22.00 | 22.25 | 162 | NYSE | PRI | Thu, Nov 18, 2010 | 21.87 | 22.08 | 21.68 | 21.99 | 161 | NYSE | PRI | Wed, Nov 17, 2010 | 21.90 | 21.99 | 21.63 | 21.79 | 160 | NYSE | PRI | Tue, Nov 16, 2010 | 21.86 | 22.09 | 21.68 | 21.96 | 159 | NYSE | PRI | Mon, Nov 15, 2010 | 22.05 | 22.23 | 21.63 | 22.08 | 158 | NYSE | PRI | Fri, Nov 12, 2010 | 21.95 | 22.40 | 21.92 | 22.09 | 157 | NYSE | PRI | Thu, Nov 11, 2010 | 21.18 | 22.36 | 21.18 | 22.12 | 156 | NYSE | PRI | Wed, Nov 10, 2010 | 21.10 | 21.51 | 21.05 | 21.40 | 155 | NYSE | PRI | Tue, Nov 9, 2010 | 21.34 | 21.49 | 20.88 | 21.08 | 154 | NYSE | PRI | Mon, Nov 8, 2010 | 21.83 | 21.83 | 21.33 | 21.39 | 153 | NYSE | PRI | Fri, Nov 5, 2010 | 22.09 | 22.38 | 21.92 | 22.01 | 152 | NYSE | PRI | Thu, Nov 4, 2010 | 21.57 | 22.22 | 21.35 | 22.14 | 151 | NYSE | PRI | Wed, Nov 3, 2010 | 21.25 | 21.40 | 21.16 | 21.32 | 150 | NYSE | PRI | Tue, Nov 2, 2010 | 21.16 | 21.28 | 20.90 | 21.28 | 149 | NYSE | PRI | Mon, Nov 1, 2010 | 21.16 | 21.40 | 20.80 | 21.01 | 148 | NYSE | PRI | Fri, Oct 29, 2010 | 21.07 | 21.21 | 20.91 | 21.12 | 147 | NYSE | PRI | Thu, Oct 28, 2010 | 21.19 | 21.34 | 20.96 | 21.19 | 146 | NYSE | PRI | Wed, Oct 27, 2010 | 21.15 | 21.40 | 20.89 | 21.10 | 145 | NYSE | PRI | Tue, Oct 26, 2010 | 21.03 | 21.33 | 20.97 | 21.33 | 144 | NYSE | PRI | Mon, Oct 25, 2010 | 21.34 | 21.34 | 20.92 | 21.17 | 143 | NYSE | PRI | Fri, Oct 22, 2010 | 21.24 | 21.33 | 21.05 | 21.26 | 142 | NYSE | PRI | Thu, Oct 21, 2010 | 21.24 | 21.36 | 20.99 | 21.22 | 141 | NYSE | PRI | Wed, Oct 20, 2010 | 21.00 | 21.20 | 20.89 | 21.11 | 140 | NYSE | PRI | Tue, Oct 19, 2010 | 20.73 | 21.25 | 20.73 | 20.99 | 139 | NYSE | PRI | Mon, Oct 18, 2010 | 20.84 | 21.02 | 20.79 | 21.02 | 138 | NYSE | PRI | Fri, Oct 15, 2010 | 20.76 | 20.99 | 20.58 | 20.83 | 137 | NYSE | PRI | Thu, Oct 14, 2010 | 20.59 | 20.62 | 20.35 | 20.61 | 136 | NYSE | PRI | Wed, Oct 13, 2010 | 20.50 | 20.67 | 20.49 | 20.58 | 135 | NYSE | PRI | Tue, Oct 12, 2010 | 20.47 | 20.52 | 20.36 | 20.45 | 134 | NYSE | PRI | Mon, Oct 11, 2010 | 20.50 | 20.59 | 20.35 | 20.56 | 133 | NYSE | PRI | Fri, Oct 8, 2010 | 20.50 | 20.59 | 20.46 | 20.50 | 132 | NYSE | PRI | Thu, Oct 7, 2010 | 20.62 | 20.62 | 20.40 | 20.50 | 131 | NYSE | PRI | Wed, Oct 6, 2010 | 20.55 | 20.62 | 20.45 | 20.54 | 130 | NYSE | PRI | Tue, Oct 5, 2010 | 20.60 | 20.68 | 20.41 | 20.60 | 129 | NYSE | PRI | Mon, Oct 4, 2010 | 20.43 | 20.57 | 20.30 | 20.47 | 128 | NYSE | PRI | Fri, Oct 1, 2010 | 20.47 | 20.70 | 20.35 | 20.50 | 127 | NYSE | PRI | Thu, Sep 30, 2010 | 20.40 | 20.61 | 20.22 | 20.34 | 126 | NYSE | PRI | Wed, Sep 29, 2010 | 20.50 | 20.70 | 20.15 | 20.30 | 125 | NYSE | PRI | Tue, Sep 28, 2010 | 20.00 | 20.69 | 19.74 | 20.61 | 124 | NYSE | PRI | Mon, Sep 27, 2010 | 20.65 | 20.76 | 20.11 | 20.25 | 123 | NYSE | PRI | Fri, Sep 24, 2010 | 20.64 | 20.84 | 20.43 | 20.70 | 122 | NYSE | PRI | Thu, Sep 23, 2010 | 20.74 | 20.77 | 20.37 | 20.42 | 121 | NYSE | PRI | Wed, Sep 22, 2010 | 21.65 | 21.65 | 20.84 | 20.84 | 120 | NYSE | PRI | Tue, Sep 21, 2010 | 21.71 | 21.79 | 21.56 | 21.62 | 119 | NYSE | PRI | Mon, Sep 20, 2010 | 21.67 | 21.80 | 21.42 | 21.79 | 118 | NYSE | PRI | Fri, Sep 17, 2010 | 21.81 | 21.95 | 21.30 | 21.68 | 117 | NYSE | PRI | Thu, Sep 16, 2010 | 21.19 | 21.52 | 21.00 | 21.48 | 116 | NYSE | PRI | Wed, Sep 15, 2010 | 21.16 | 21.31 | 20.98 | 21.27 | 115 | NYSE | PRI | Tue, Sep 14, 2010 | 20.73 | 21.29 | 20.66 | 21.26 | 114 | NYSE | PRI | Mon, Sep 13, 2010 | 21.43 | 21.50 | 20.80 | 20.85 | 113 | NYSE | PRI | Fri, Sep 10, 2010 | 21.25 | 21.57 | 21.16 | 21.32 | 112 | NYSE | PRI | Thu, Sep 9, 2010 | 21.08 | 21.74 | 20.98 | 21.28 | 111 | NYSE | PRI | Wed, Sep 8, 2010 | 21.25 | 21.37 | 20.89 | 20.93 | 110 | NYSE | PRI | Tue, Sep 7, 2010 | 21.87 | 21.89 | 21.10 | 21.25 | 109 | NYSE | PRI | Fri, Sep 3, 2010 | 21.98 | 22.25 | 21.63 | 22.02 | 108 | NYSE | PRI | Thu, Sep 2, 2010 | 21.73 | 22.17 | 21.58 | 21.87 | 107 | NYSE | PRI | Wed, Sep 1, 2010 | 21.28 | 21.81 | 20.96 | 21.74 | 106 | NYSE | PRI | Tue, Aug 31, 2010 | 20.87 | 21.18 | 20.73 | 21.03 | 105 | NYSE | PRI | Mon, Aug 30, 2010 | 21.42 | 21.52 | 20.98 | 20.99 | 104 | NYSE | PRI | Fri, Aug 27, 2010 | 20.70 | 21.61 | 20.70 | 21.55 | 103 | NYSE | PRI | Thu, Aug 26, 2010 | 20.70 | 20.95 | 20.14 | 20.50 | 102 | NYSE | PRI | Wed, Aug 25, 2010 | 20.51 | 20.59 | 20.19 | 20.57 | 101 | NYSE | PRI | Tue, Aug 24, 2010 | 20.72 | 21.05 | 20.61 | 20.62 | 100 | NYSE | PRI | Mon, Aug 23, 2010 | 21.11 | 21.38 | 20.94 | 21.01 | 99 | NYSE | PRI | Fri, Aug 20, 2010 | 20.74 | 21.05 | 20.46 | 21.03 | 98 | NYSE | PRI | Thu, Aug 19, 2010 | 21.14 | 21.30 | 20.66 | 20.81 | 97 | NYSE | PRI | Wed, Aug 18, 2010 | 21.29 | 21.29 | 21.00 | 21.28 | 96 | NYSE | PRI | Tue, Aug 17, 2010 | 21.39 | 21.65 | 21.25 | 21.38 | 95 | NYSE | PRI | Mon, Aug 16, 2010 | 20.90 | 21.57 | 20.80 | 21.20 | 94 | NYSE | PRI | Fri, Aug 13, 2010 | 21.11 | 21.20 | 20.94 | 20.97 | 93 | NYSE | PRI | Thu, Aug 12, 2010 | 21.21 | 21.25 | 20.86 | 21.13 | 92 | NYSE | PRI | Wed, Aug 11, 2010 | 21.99 | 21.99 | 21.10 | 21.18 | 91 | NYSE | PRI | Tue, Aug 10, 2010 | 22.49 | 22.69 | 21.90 | 22.04 | 90 | NYSE | PRI | Mon, Aug 9, 2010 | 22.59 | 22.78 | 22.38 | 22.70 | 89 | NYSE | PRI | Fri, Aug 6, 2010 | 22.74 | 22.74 | 21.88 | 22.39 | 88 | NYSE | PRI | Thu, Aug 5, 2010 | 22.99 | 23.14 | 22.67 | 22.86 | 87 | NYSE | PRI | Wed, Aug 4, 2010 | 23.00 | 23.34 | 22.91 | 23.10 | 86 | NYSE | PRI | Tue, Aug 3, 2010 | 23.44 | 23.64 | 22.56 | 22.60 | 85 | NYSE | PRI | Mon, Aug 2, 2010 | 23.70 | 23.78 | 23.23 | 23.44 | 84 | NYSE | PRI | Fri, Jul 30, 2010 | 22.83 | 23.50 | 22.75 | 23.37 | 83 | NYSE | PRI | Thu, Jul 29, 2010 | 22.81 | 23.20 | 22.50 | 23.10 | 82 | NYSE | PRI | Wed, Jul 28, 2010 | 23.17 | 23.17 | 22.80 | 22.86 | 81 | NYSE | PRI | Tue, Jul 27, 2010 | 22.76 | 23.27 | 22.70 | 23.10 | 80 | NYSE | PRI | Mon, Jul 26, 2010 | 22.07 | 22.79 | 22.00 | 22.65 | 79 | NYSE | PRI | Fri, Jul 23, 2010 | 21.38 | 22.43 | 21.25 | 22.09 | 78 | NYSE | PRI | Thu, Jul 22, 2010 | 21.23 | 21.48 | 21.09 | 21.39 | 77 | NYSE | PRI | Wed, Jul 21, 2010 | 21.64 | 21.78 | 20.89 | 20.94 | 76 | NYSE | PRI | Tue, Jul 20, 2010 | 21.05 | 21.55 | 20.94 | 21.55 | 75 | NYSE | PRI | Mon, Jul 19, 2010 | 21.50 | 21.50 | 20.85 | 21.11 | 74 | NYSE | PRI | Fri, Jul 16, 2010 | 20.86 | 21.69 | 20.79 | 21.38 | 73 | NYSE | PRI | Thu, Jul 15, 2010 | 20.90 | 20.99 | 20.59 | 20.96 | 72 | NYSE | PRI | Wed, Jul 14, 2010 | 21.13 | 21.13 | 20.76 | 20.98 | 71 | NYSE | PRI | Tue, Jul 13, 2010 | 20.75 | 21.29 | 20.75 | 21.22 | 70 | NYSE | PRI | Mon, Jul 12, 2010 | 20.81 | 21.05 | 20.54 | 20.57 | 69 | NYSE | PRI | Fri, Jul 9, 2010 | 20.84 | 21.07 | 20.61 | 20.91 | 68 | NYSE | PRI | Thu, Jul 8, 2010 | 21.20 | 21.49 | 20.62 | 20.78 | 67 | NYSE | PRI | Wed, Jul 7, 2010 | 21.30 | 21.36 | 20.95 | 21.20 | 66 | NYSE | PRI | Tue, Jul 6, 2010 | 21.70 | 22.05 | 21.21 | 21.39 | 65 | NYSE | PRI | Fri, Jul 2, 2010 | 21.58 | 22.06 | 21.53 | 21.66 | 64 | NYSE | PRI | Thu, Jul 1, 2010 | 21.44 | 21.62 | 21.14 | 21.44 | 63 | NYSE | PRI | Wed, Jun 30, 2010 | 21.72 | 21.72 | 21.20 | 21.44 | 62 | NYSE | PRI | Tue, Jun 29, 2010 | 21.91 | 22.13 | 21.46 | 21.75 | 61 | NYSE | PRI | Mon, Jun 28, 2010 | 22.66 | 22.84 | 21.89 | 22.03 | 60 | NYSE | PRI | Fri, Jun 25, 2010 | 22.32 | 23.01 | 21.49 | 22.65 | 59 | NYSE | PRI | Thu, Jun 24, 2010 | 22.20 | 22.41 | 22.01 | 22.07 | 58 | NYSE | PRI | Wed, Jun 23, 2010 | 21.82 | 22.35 | 21.62 | 22.20 | 57 | NYSE | PRI | Tue, Jun 22, 2010 | 21.65 | 21.92 | 21.63 | 21.80 | 56 | NYSE | PRI | Mon, Jun 21, 2010 | 21.45 | 21.87 | 21.20 | 21.49 | 55 | NYSE | PRI | Fri, Jun 18, 2010 | 21.37 | 21.69 | 21.20 | 21.39 | 54 | NYSE | PRI | Thu, Jun 17, 2010 | 21.71 | 21.71 | 21.29 | 21.40 | 53 | NYSE | PRI | Wed, Jun 16, 2010 | 21.64 | 21.70 | 21.48 | 21.56 | 52 | NYSE | PRI | Tue, Jun 15, 2010 | 21.50 | 21.74 | 21.38 | 21.59 | 51 | NYSE | PRI | Mon, Jun 14, 2010 | 21.50 | 21.87 | 21.32 | 21.52 | 50 | NYSE | PRI | Fri, Jun 11, 2010 | 21.30 | 21.49 | 21.24 | 21.42 | 49 | NYSE | PRI | Thu, Jun 10, 2010 | 21.32 | 21.45 | 21.05 | 21.44 | 48 | NYSE | PRI | Wed, Jun 9, 2010 | 21.18 | 21.58 | 20.78 | 21.07 | 47 | NYSE | PRI | Tue, Jun 8, 2010 | 21.59 | 22.14 | 20.47 | 20.98 | 46 | NYSE | PRI | Mon, Jun 7, 2010 | 22.93 | 22.93 | 21.39 | 21.69 | 45 | NYSE | PRI | Fri, Jun 4, 2010 | 23.31 | 23.67 | 22.22 | 22.77 | 44 | NYSE | PRI | Thu, Jun 3, 2010 | 23.81 | 23.81 | 23.30 | 23.61 | 43 | NYSE | PRI | Wed, Jun 2, 2010 | 23.73 | 23.90 | 23.52 | 23.90 | 42 | NYSE | PRI | Tue, Jun 1, 2010 | 23.60 | 23.90 | 23.46 | 23.74 | 41 | NYSE | PRI | Fri, May 28, 2010 | 23.86 | 23.98 | 23.51 | 23.70 | 40 | NYSE | PRI | Thu, May 27, 2010 | 23.70 | 23.96 | 23.60 | 23.94 | 39 | NYSE | PRI | Wed, May 26, 2010 | 24.45 | 24.75 | 23.28 | 23.48 | 38 | NYSE | PRI | Tue, May 25, 2010 | 23.52 | 23.86 | 23.10 | 23.85 | 37 | NYSE | PRI | Mon, May 24, 2010 | 24.14 | 24.14 | 23.77 | 23.89 | 36 | NYSE | PRI | Fri, May 21, 2010 | 22.62 | 24.35 | 22.62 | 23.79 | 35 | NYSE | PRI | Thu, May 20, 2010 | 24.00 | 24.10 | 22.61 | 23.05 | 34 | NYSE | PRI | Wed, May 19, 2010 | 24.50 | 24.76 | 23.83 | 24.46 | 33 | NYSE | PRI | Tue, May 18, 2010 | 24.65 | 24.89 | 24.00 | 24.41 | 32 | NYSE | PRI | Mon, May 17, 2010 | 24.40 | 25.03 | 24.05 | 24.38 | 31 | NYSE | PRI | Fri, May 14, 2010 | 25.42 | 25.44 | 24.39 | 24.55 | 30 | NYSE | PRI | Thu, May 13, 2010 | 24.88 | 25.50 | 24.88 | 25.48 | 29 | NYSE | PRI | Wed, May 12, 2010 | 25.17 | 25.21 | 24.88 | 25.15 | 28 | NYSE | PRI | Tue, May 11, 2010 | 24.03 | 25.03 | 23.90 | 24.86 | 27 | NYSE | PRI | Mon, May 10, 2010 | 25.69 | 25.69 | 24.08 | 24.64 | 26 | NYSE | PRI | Fri, May 7, 2010 | 24.00 | 24.66 | 23.50 | 24.32 | 25 | NYSE | PRI | Thu, May 6, 2010 | 25.83 | 25.83 | 23.12 | 24.26 | 24 | NYSE | PRI | Wed, May 5, 2010 | 23.30 | 23.93 | 23.10 | 23.88 | 23 | NYSE | PRI | Tue, May 4, 2010 | 23.70 | 23.96 | 23.60 | 23.76 | 22 | NYSE | PRI | Mon, May 3, 2010 | 24.00 | 24.00 | 23.58 | 23.75 | 21 | NYSE | PRI | Fri, Apr 30, 2010 | 24.15 | 24.47 | 23.47 | 23.72 | 20 | NYSE | PRI | Thu, Apr 29, 2010 | 24.28 | 24.50 | 23.60 | 23.73 | 19 | NYSE | PRI | Wed, Apr 28, 2010 | 24.78 | 24.78 | 23.65 | 23.80 | 18 | NYSE | PRI | Tue, Apr 27, 2010 | 24.74 | 24.98 | 24.50 | 24.67 | 17 | NYSE | PRI | Mon, Apr 26, 2010 | 24.82 | 25.14 | 24.80 | 25.02 | 16 | NYSE | PRI | Fri, Apr 23, 2010 | 24.36 | 24.76 | 24.25 | 24.64 | 15 | NYSE | PRI | Thu, Apr 22, 2010 | 23.77 | 24.09 | 23.31 | 24.07 | 14 | NYSE | PRI | Wed, Apr 21, 2010 | 23.50 | 23.74 | 23.03 | 23.69 | 13 | NYSE | PRI | Tue, Apr 20, 2010 | 23.63 | 23.74 | 23.32 | 23.70 | 12 | NYSE | PRI | Mon, Apr 19, 2010 | 22.80 | 23.40 | 22.79 | 23.30 | 11 | NYSE | PRI | Fri, Apr 16, 2010 | 22.76 | 23.50 | 22.01 | 22.78 | 10 | NYSE | PRI | Thu, Apr 15, 2010 | 24.85 | 25.00 | 22.58 | 22.79 | 9 | NYSE | PRI | Wed, Apr 14, 2010 | 25.65 | 25.89 | 24.57 | 24.76 | 8 | NYSE | PRI | Tue, Apr 13, 2010 | 24.87 | 25.07 | 24.45 | 24.95 | 7 | NYSE | PRI | Mon, Apr 12, 2010 | 24.09 | 25.48 | 23.60 | 24.41 | 6 | NYSE | PRI | Fri, Apr 9, 2010 | 21.84 | 23.35 | 21.75 | 23.34 | 5 | NYSE | PRI | Thu, Apr 8, 2010 | 20.74 | 21.69 | 20.00 | 21.30 | 4 | NYSE | PRI | Wed, Apr 7, 2010 | 19.87 | 20.10 | 19.80 | 20.01 | 3 | NYSE | PRI | Tue, Apr 6, 2010 | 19.89 | 20.25 | 19.77 | 19.80 | 2 | NYSE | PRI | Mon, Apr 5, 2010 | 20.23 | 20.50 | 19.75 | 19.85 | 1 | NYSE | PRI | Thu, Apr 1, 2010 | 19.15 | 20.20 | 18.61 | 19.65 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.