PTC Inc NASDAQ:PTC Historical Prices

Below are the 3186 trading days of historical prices for PTC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3186	NASDAQ	PTC	Fri, Mar 1, 2024	183.01	188.75	182.95	187.76
3185	NASDAQ	PTC	Thu, Feb 29, 2024	184.50	184.60	181.20	183.01
3184	NASDAQ	PTC	Wed, Feb 28, 2024	182.05	185.47	181.80	184.29
3183	NASDAQ	PTC	Tue, Feb 27, 2024	181.80	182.45	180.68	182.36
3182	NASDAQ	PTC	Mon, Feb 26, 2024	180.72	182.57	180.50	181.67
3181	NASDAQ	PTC	Fri, Feb 23, 2024	180.56	181.74	178.87	180.94
3180	NASDAQ	PTC	Thu, Feb 22, 2024	178.62	180.80	178.16	179.38
3179	NASDAQ	PTC	Wed, Feb 21, 2024	174.88	176.62	173.34	176.62
3178	NASDAQ	PTC	Tue, Feb 20, 2024	177.53	178.20	174.85	176.89
3177	NASDAQ	PTC	Fri, Feb 16, 2024	181.47	181.80	177.94	178.19
3176	NASDAQ	PTC	Thu, Feb 15, 2024	181.96	182.53	180.38	181.99
3175	NASDAQ	PTC	Wed, Feb 14, 2024	178.55	180.85	178.39	180.75
3174	NASDAQ	PTC	Tue, Feb 13, 2024	175.00	177.88	172.72	177.81
3173	NASDAQ	PTC	Mon, Feb 12, 2024	182.95	183.31	177.87	178.54
3172	NASDAQ	PTC	Fri, Feb 9, 2024	182.55	183.69	181.61	183.10
3171	NASDAQ	PTC	Thu, Feb 8, 2024	180.72	181.60	179.06	181.54
3170	NASDAQ	PTC	Wed, Feb 7, 2024	178.28	181.37	177.52	180.21
3169	NASDAQ	PTC	Tue, Feb 6, 2024	178.27	178.88	176.02	177.11
3168	NASDAQ	PTC	Mon, Feb 5, 2024	178.07	178.59	176.07	177.21
3167	NASDAQ	PTC	Fri, Feb 2, 2024	179.25	180.27	177.45	178.73
3166	NASDAQ	PTC	Thu, Feb 1, 2024	177.74	182.79	176.81	179.40
3165	NASDAQ	PTC	Wed, Jan 31, 2024	182.93	183.83	180.04	180.65
3164	NASDAQ	PTC	Tue, Jan 30, 2024	184.05	185.08	182.99	184.05
3163	NASDAQ	PTC	Mon, Jan 29, 2024	182.10	184.97	181.71	184.85
3162	NASDAQ	PTC	Fri, Jan 26, 2024	180.03	181.32	179.37	180.65
3161	NASDAQ	PTC	Thu, Jan 25, 2024	180.53	181.15	178.77	180.03
3160	NASDAQ	PTC	Wed, Jan 24, 2024	179.78	182.67	178.60	178.71
3159	NASDAQ	PTC	Tue, Jan 23, 2024	177.92	179.17	177.33	178.82
3158	NASDAQ	PTC	Mon, Jan 22, 2024	176.99	178.80	176.03	177.08
3157	NASDAQ	PTC	Fri, Jan 19, 2024	174.49	175.42	173.42	174.70
3156	NASDAQ	PTC	Thu, Jan 18, 2024	172.33	173.33	171.22	173.19
3155	NASDAQ	PTC	Wed, Jan 17, 2024	170.79	171.95	169.89	171.74
3154	NASDAQ	PTC	Tue, Jan 16, 2024	171.56	172.34	170.60	171.59
3153	NASDAQ	PTC	Fri, Jan 12, 2024	172.84	173.07	171.39	172.17
3152	NASDAQ	PTC	Thu, Jan 11, 2024	169.69	172.14	169.68	172.07
3151	NASDAQ	PTC	Wed, Jan 10, 2024	167.93	169.82	167.72	169.10
3150	NASDAQ	PTC	Tue, Jan 9, 2024	168.60	170.10	167.29	167.62
3149	NASDAQ	PTC	Mon, Jan 8, 2024	167.01	169.75	166.18	169.65
3148	NASDAQ	PTC	Fri, Jan 5, 2024	166.76	167.85	165.74	165.85
3147	NASDAQ	PTC	Thu, Jan 4, 2024	169.84	170.75	167.59	167.72
3146	NASDAQ	PTC	Wed, Jan 3, 2024	168.75	168.92	166.09	166.46
3145	NASDAQ	PTC	Tue, Jan 2, 2024	173.99	174.14	166.95	168.63
3144	NASDAQ	PTC	Fri, Dec 29, 2023	175.92	176.25	174.37	174.96
3143	NASDAQ	PTC	Thu, Dec 28, 2023	173.38	176.04	173.25	175.92
3142	NASDAQ	PTC	Wed, Dec 27, 2023	174.86	176.05	174.86	175.72
3141	NASDAQ	PTC	Tue, Dec 26, 2023	174.62	175.73	174.09	175.31
3140	NASDAQ	PTC	Fri, Dec 22, 2023	172.10	174.06	171.90	173.97
3139	NASDAQ	PTC	Thu, Dec 21, 2023	170.84	171.37	169.77	171.19
3138	NASDAQ	PTC	Wed, Dec 20, 2023	171.94	172.45	169.15	169.17
3137	NASDAQ	PTC	Tue, Dec 19, 2023	172.57	172.86	171.48	171.98
3136	NASDAQ	PTC	Mon, Dec 18, 2023	171.42	172.04	170.57	171.84
3135	NASDAQ	PTC	Fri, Dec 15, 2023	170.40	171.92	170.21	171.07
3134	NASDAQ	PTC	Thu, Dec 14, 2023	171.20	171.38	167.66	171.24
3133	NASDAQ	PTC	Wed, Dec 13, 2023	169.96	170.09	168.14	169.82
3132	NASDAQ	PTC	Tue, Dec 12, 2023	168.58	170.11	167.78	169.37
3131	NASDAQ	PTC	Mon, Dec 11, 2023	166.78	169.60	166.66	168.58
3130	NASDAQ	PTC	Fri, Dec 8, 2023	162.88	166.81	162.80	166.61
3129	NASDAQ	PTC	Thu, Dec 7, 2023	160.52	163.36	160.12	163.24
3128	NASDAQ	PTC	Wed, Dec 6, 2023	161.31	161.83	159.67	159.85
3127	NASDAQ	PTC	Tue, Dec 5, 2023	158.95	160.82	158.48	160.74
3126	NASDAQ	PTC	Mon, Dec 4, 2023	158.32	160.28	157.72	159.90
3125	NASDAQ	PTC	Fri, Dec 1, 2023	157.03	159.76	156.11	159.41
3124	NASDAQ	PTC	Thu, Nov 30, 2023	156.02	157.91	154.73	157.36
3123	NASDAQ	PTC	Wed, Nov 29, 2023	155.97	156.98	154.40	155.49
3122	NASDAQ	PTC	Tue, Nov 28, 2023	153.81	155.76	153.44	154.45
3121	NASDAQ	PTC	Mon, Nov 27, 2023	154.59	155.78	154.54	154.75
3120	NASDAQ	PTC	Fri, Nov 24, 2023	154.20	155.07	153.11	154.92
3119	NASDAQ	PTC	Wed, Nov 22, 2023	155.56	156.01	152.68	154.35
3118	NASDAQ	PTC	Tue, Nov 21, 2023	156.24	156.90	154.83	156.04
3117	NASDAQ	PTC	Mon, Nov 20, 2023	154.05	156.08	153.20	155.54
3116	NASDAQ	PTC	Fri, Nov 17, 2023	153.48	154.35	152.54	153.94
3115	NASDAQ	PTC	Thu, Nov 16, 2023	154.25	155.00	151.73	152.83
3114	NASDAQ	PTC	Wed, Nov 15, 2023	155.24	155.84	153.65	154.68
3113	NASDAQ	PTC	Tue, Nov 14, 2023	153.96	155.67	152.37	154.83
3112	NASDAQ	PTC	Mon, Nov 13, 2023	151.80	153.19	151.50	152.14
3111	NASDAQ	PTC	Fri, Nov 10, 2023	149.30	151.66	148.01	151.61
3110	NASDAQ	PTC	Thu, Nov 9, 2023	150.01	151.45	148.69	148.75
3109	NASDAQ	PTC	Wed, Nov 8, 2023	150.06	151.04	148.70	149.63
3108	NASDAQ	PTC	Tue, Nov 7, 2023	149.00	150.53	147.95	149.25
3107	NASDAQ	PTC	Mon, Nov 6, 2023	147.60	148.73	146.63	148.66
3106	NASDAQ	PTC	Fri, Nov 3, 2023	146.06	148.55	144.16	147.51
3105	NASDAQ	PTC	Thu, Nov 2, 2023	137.22	147.18	135.16	146.32
3104	NASDAQ	PTC	Wed, Nov 1, 2023	141.25	141.49	137.23	138.89
3103	NASDAQ	PTC	Tue, Oct 31, 2023	139.34	140.89	138.35	140.42
3102	NASDAQ	PTC	Mon, Oct 30, 2023	138.80	140.07	136.72	139.40
3101	NASDAQ	PTC	Fri, Oct 27, 2023	136.20	137.49	135.03	136.06
3100	NASDAQ	PTC	Thu, Oct 26, 2023	138.24	139.13	134.61	135.85
3099	NASDAQ	PTC	Wed, Oct 25, 2023	139.64	140.20	137.28	137.97
3098	NASDAQ	PTC	Tue, Oct 24, 2023	136.80	139.69	136.80	139.66
3097	NASDAQ	PTC	Mon, Oct 23, 2023	137.22	137.64	135.54	136.10
3096	NASDAQ	PTC	Fri, Oct 20, 2023	141.92	141.92	136.94	137.75
3095	NASDAQ	PTC	Thu, Oct 19, 2023	145.19	145.53	141.25	141.32
3094	NASDAQ	PTC	Wed, Oct 18, 2023	145.11	146.79	143.80	145.14
3093	NASDAQ	PTC	Tue, Oct 17, 2023	143.83	146.76	143.16	146.17
3092	NASDAQ	PTC	Mon, Oct 16, 2023	143.80	145.57	143.35	144.42
3091	NASDAQ	PTC	Fri, Oct 13, 2023	144.01	144.17	142.44	142.86
3090	NASDAQ	PTC	Thu, Oct 12, 2023	143.73	145.12	142.75	144.14
3089	NASDAQ	PTC	Wed, Oct 11, 2023	142.63	143.61	141.36	143.52
3088	NASDAQ	PTC	Tue, Oct 10, 2023	140.23	142.74	139.89	142.34
3087	NASDAQ	PTC	Mon, Oct 9, 2023	139.15	140.35	139.05	139.94
3086	NASDAQ	PTC	Fri, Oct 6, 2023	138.66	141.75	138.51	140.34
3085	NASDAQ	PTC	Thu, Oct 5, 2023	139.36	140.15	137.69	139.82
3084	NASDAQ	PTC	Wed, Oct 4, 2023	138.70	139.80	137.75	139.63
3083	NASDAQ	PTC	Tue, Oct 3, 2023	140.25	141.43	137.24	137.84
3082	NASDAQ	PTC	Mon, Oct 2, 2023	141.38	141.98	140.10	140.84
3081	NASDAQ	PTC	Fri, Sep 29, 2023	142.53	143.26	141.12	141.68
3080	NASDAQ	PTC	Thu, Sep 28, 2023	138.30	141.41	137.65	141.20
3079	NASDAQ	PTC	Wed, Sep 27, 2023	138.83	139.12	136.00	138.47
3078	NASDAQ	PTC	Tue, Sep 26, 2023	139.82	140.95	138.03	138.20
3077	NASDAQ	PTC	Mon, Sep 25, 2023	139.91	141.45	139.91	140.87
3076	NASDAQ	PTC	Fri, Sep 22, 2023	142.42	143.20	140.62	140.65
3075	NASDAQ	PTC	Thu, Sep 21, 2023	142.58	142.75	140.97	141.79
3074	NASDAQ	PTC	Wed, Sep 20, 2023	142.77	144.99	142.31	142.89
3073	NASDAQ	PTC	Tue, Sep 19, 2023	143.11	143.11	141.94	142.70
3072	NASDAQ	PTC	Mon, Sep 18, 2023	141.10	144.07	141.10	143.27
3071	NASDAQ	PTC	Fri, Sep 15, 2023	140.71	142.08	140.19	141.45
3070	NASDAQ	PTC	Thu, Sep 14, 2023	138.95	141.08	138.42	140.80
3069	NASDAQ	PTC	Wed, Sep 13, 2023	139.72	140.17	137.60	138.68
3068	NASDAQ	PTC	Tue, Sep 12, 2023	142.09	142.95	140.04	140.12
3067	NASDAQ	PTC	Mon, Sep 11, 2023	143.28	143.28	143.28	143.28
3066	NASDAQ	PTC	Fri, Sep 8, 2023	144.89	145.50	143.33	143.64
3065	NASDAQ	PTC	Thu, Sep 7, 2023	145.17	145.82	144.36	144.89
3064	NASDAQ	PTC	Wed, Sep 6, 2023	145.50	146.60	144.07	146.00
3063	NASDAQ	PTC	Tue, Sep 5, 2023	146.72	147.50	145.81	146.11
3062	NASDAQ	PTC	Fri, Sep 1, 2023	148.15	148.15	145.92	146.75
3061	NASDAQ	PTC	Thu, Aug 31, 2023	146.63	147.68	146.63	147.17
3060	NASDAQ	PTC	Wed, Aug 30, 2023	146.72	147.88	146.11	146.43
3059	NASDAQ	PTC	Tue, Aug 29, 2023	145.15	146.75	144.41	146.59
3058	NASDAQ	PTC	Mon, Aug 28, 2023	144.83	146.41	144.60	145.49
3057	NASDAQ	PTC	Fri, Aug 25, 2023	140.58	145.42	140.58	144.85
3056	NASDAQ	PTC	Thu, Aug 24, 2023	144.07	144.71	140.21	140.24
3055	NASDAQ	PTC	Wed, Aug 23, 2023	141.58	143.36	141.58	142.86
3054	NASDAQ	PTC	Tue, Aug 22, 2023	141.58	142.91	141.26	141.52
3053	NASDAQ	PTC	Mon, Aug 21, 2023	140.40	141.50	140.17	140.97
3052	NASDAQ	PTC	Fri, Aug 18, 2023	139.82	140.63	139.03	139.93
3051	NASDAQ	PTC	Thu, Aug 17, 2023	144.72	144.86	140.93	141.18
3050	NASDAQ	PTC	Wed, Aug 16, 2023	144.72	146.18	144.31	144.32
3049	NASDAQ	PTC	Tue, Aug 15, 2023	145.00	146.45	144.60	145.01
3048	NASDAQ	PTC	Mon, Aug 14, 2023	143.26	146.06	142.83	145.79
3047	NASDAQ	PTC	Fri, Aug 11, 2023	142.10	144.09	141.96	143.26
3046	NASDAQ	PTC	Thu, Aug 10, 2023	143.41	144.84	141.71	142.51
3045	NASDAQ	PTC	Wed, Aug 9, 2023	143.19	143.65	141.38	142.68
3044	NASDAQ	PTC	Tue, Aug 8, 2023	141.90	142.93	141.40	142.84
3043	NASDAQ	PTC	Mon, Aug 7, 2023	142.20	143.40	141.29	142.90
3042	NASDAQ	PTC	Fri, Aug 4, 2023	143.80	144.48	140.72	141.22
3041	NASDAQ	PTC	Thu, Aug 3, 2023	142.96	144.94	142.92	143.44
3040	NASDAQ	PTC	Wed, Aug 2, 2023	143.00	144.40	141.55	143.75
3039	NASDAQ	PTC	Tue, Aug 1, 2023	144.82	147.61	143.48	146.51
3038	NASDAQ	PTC	Mon, Jul 31, 2023	146.34	146.59	144.08	145.81
3037	NASDAQ	PTC	Fri, Jul 28, 2023	146.49	147.12	141.57	146.63
3036	NASDAQ	PTC	Thu, Jul 27, 2023	149.97	152.09	144.95	145.29
3035	NASDAQ	PTC	Wed, Jul 26, 2023	144.00	144.24	142.81	144.19
3034	NASDAQ	PTC	Tue, Jul 25, 2023	142.38	144.64	141.81	144.24
3033	NASDAQ	PTC	Mon, Jul 24, 2023	144.95	145.16	142.46	143.09
3032	NASDAQ	PTC	Fri, Jul 21, 2023	143.93	145.89	143.20	145.53
3031	NASDAQ	PTC	Thu, Jul 20, 2023	145.71	146.47	143.35	143.60
3030	NASDAQ	PTC	Wed, Jul 19, 2023	147.00	147.83	145.78	146.64
3029	NASDAQ	PTC	Tue, Jul 18, 2023	145.97	146.88	145.14	146.78
3028	NASDAQ	PTC	Mon, Jul 17, 2023	145.01	146.84	145.00	146.55
3027	NASDAQ	PTC	Fri, Jul 14, 2023	145.83	145.83	143.92	144.67
3026	NASDAQ	PTC	Thu, Jul 13, 2023	144.00	146.03	143.68	145.47
3025	NASDAQ	PTC	Wed, Jul 12, 2023	142.55	143.46	141.08	143.20
3024	NASDAQ	PTC	Tue, Jul 11, 2023	139.34	141.25	139.21	140.90
3023	NASDAQ	PTC	Mon, Jul 10, 2023	136.47	139.84	136.09	139.10
3022	NASDAQ	PTC	Fri, Jul 7, 2023	137.36	138.62	137.14	137.25
3021	NASDAQ	PTC	Thu, Jul 6, 2023	137.14	138.00	136.19	137.52
3020	NASDAQ	PTC	Wed, Jul 5, 2023	139.14	140.00	135.75	138.25
3019	NASDAQ	PTC	Mon, Jul 3, 2023	142.00	142.24	137.68	140.34
3018	NASDAQ	PTC	Fri, Jun 30, 2023	143.60	143.71	142.00	142.30
3017	NASDAQ	PTC	Thu, Jun 29, 2023	141.00	143.75	141.00	142.63
3016	NASDAQ	PTC	Wed, Jun 28, 2023	139.78	140.69	138.66	140.64
3015	NASDAQ	PTC	Tue, Jun 27, 2023	138.49	140.31	138.44	139.77
3014	NASDAQ	PTC	Mon, Jun 26, 2023	140.86	140.93	138.24	138.30
3013	NASDAQ	PTC	Fri, Jun 23, 2023	141.75	142.04	140.46	140.86
3012	NASDAQ	PTC	Thu, Jun 22, 2023	141.93	142.93	140.86	142.71
3011	NASDAQ	PTC	Wed, Jun 21, 2023	141.51	142.19	139.85	141.96
3010	NASDAQ	PTC	Tue, Jun 20, 2023	142.07	142.84	140.46	141.74
3009	NASDAQ	PTC	Fri, Jun 16, 2023	144.56	144.56	142.29	143.15
3008	NASDAQ	PTC	Thu, Jun 15, 2023	141.10	144.10	140.81	143.59
3007	NASDAQ	PTC	Wed, Jun 14, 2023	139.70	141.99	139.70	141.38
3006	NASDAQ	PTC	Tue, Jun 13, 2023	141.44	141.91	140.40	140.97
3005	NASDAQ	PTC	Mon, Jun 12, 2023	139.11	140.66	138.92	140.62
3004	NASDAQ	PTC	Fri, Jun 9, 2023	137.91	139.33	136.79	138.57
3003	NASDAQ	PTC	Thu, Jun 8, 2023	135.76	137.83	135.43	137.43
3002	NASDAQ	PTC	Wed, Jun 7, 2023	141.20	141.70	135.76	135.95
3001	NASDAQ	PTC	Tue, Jun 6, 2023	139.73	141.39	139.10	141.01
3000	NASDAQ	PTC	Mon, Jun 5, 2023	136.96	139.69	136.74	139.28
2999	NASDAQ	PTC	Fri, Jun 2, 2023	135.99	138.81	135.67	137.93
2998	NASDAQ	PTC	Thu, Jun 1, 2023	133.31	135.46	132.91	135.07
2997	NASDAQ	PTC	Wed, May 31, 2023	132.38	134.76	131.81	134.40
2996	NASDAQ	PTC	Tue, May 30, 2023	132.09	133.65	131.45	132.69
2995	NASDAQ	PTC	Fri, May 26, 2023	131.28	132.41	130.87	131.03
2994	NASDAQ	PTC	Thu, May 25, 2023	130.98	131.70	129.91	130.93
2993	NASDAQ	PTC	Wed, May 24, 2023	130.39	131.17	129.47	130.35
2992	NASDAQ	PTC	Tue, May 23, 2023	133.71	133.84	130.82	130.86
2991	NASDAQ	PTC	Mon, May 22, 2023	134.50	135.11	133.80	134.74
2990	NASDAQ	PTC	Fri, May 19, 2023	134.09	134.66	133.48	134.21
2989	NASDAQ	PTC	Thu, May 18, 2023	131.48	133.93	131.21	133.80
2988	NASDAQ	PTC	Wed, May 17, 2023	130.52	132.11	129.54	131.62
2987	NASDAQ	PTC	Tue, May 16, 2023	130.12	130.34	129.26	129.73
2986	NASDAQ	PTC	Mon, May 15, 2023	129.93	131.45	128.80	130.78
2985	NASDAQ	PTC	Fri, May 12, 2023	129.34	130.50	129.34	130.10
2984	NASDAQ	PTC	Thu, May 11, 2023	130.20	130.20	128.61	129.48
2983	NASDAQ	PTC	Wed, May 10, 2023	130.05	131.34	128.98	130.39
2982	NASDAQ	PTC	Tue, May 9, 2023	129.14	130.25	128.71	129.12
2981	NASDAQ	PTC	Mon, May 8, 2023	129.31	130.00	127.89	129.59
2980	NASDAQ	PTC	Fri, May 5, 2023	126.21	129.24	125.71	129.06
2979	NASDAQ	PTC	Thu, May 4, 2023	125.10	126.44	124.42	125.22
2978	NASDAQ	PTC	Wed, May 3, 2023	125.60	126.81	124.46	125.01
2977	NASDAQ	PTC	Tue, May 2, 2023	125.62	126.61	124.47	125.28
2976	NASDAQ	PTC	Mon, May 1, 2023	125.67	126.87	124.94	125.62
2975	NASDAQ	PTC	Fri, Apr 28, 2023	122.79	128.22	121.57	125.79
2974	NASDAQ	PTC	Thu, Apr 27, 2023	124.78	127.90	120.62	123.34
2973	NASDAQ	PTC	Wed, Apr 26, 2023	124.10	126.51	124.08	125.20
2972	NASDAQ	PTC	Tue, Apr 25, 2023	124.71	125.06	122.11	124.21
2971	NASDAQ	PTC	Mon, Apr 24, 2023	126.00	126.27	124.31	126.09
2970	NASDAQ	PTC	Fri, Apr 21, 2023	125.69	126.95	125.57	126.59
2969	NASDAQ	PTC	Thu, Apr 20, 2023	125.41	126.26	124.32	125.67
2968	NASDAQ	PTC	Wed, Apr 19, 2023	127.20	127.20	125.97	126.16
2967	NASDAQ	PTC	Tue, Apr 18, 2023	129.97	130.28	127.34	128.15
2966	NASDAQ	PTC	Mon, Apr 17, 2023	127.84	129.29	127.55	129.09
2965	NASDAQ	PTC	Fri, Apr 14, 2023	127.73	130.08	127.01	127.73
2964	NASDAQ	PTC	Thu, Apr 13, 2023	126.74	128.61	126.55	128.46
2963	NASDAQ	PTC	Wed, Apr 12, 2023	127.28	127.78	125.84	126.39
2962	NASDAQ	PTC	Tue, Apr 11, 2023	126.01	127.07	125.24	126.01
2961	NASDAQ	PTC	Mon, Apr 10, 2023	124.22	126.55	123.12	126.34
2960	NASDAQ	PTC	Thu, Apr 6, 2023	125.33	125.94	124.34	125.29
2959	NASDAQ	PTC	Wed, Apr 5, 2023	127.45	127.45	125.98	126.14
2958	NASDAQ	PTC	Tue, Apr 4, 2023	127.88	128.66	126.98	127.60
2957	NASDAQ	PTC	Mon, Apr 3, 2023	127.26	128.32	126.73	128.07
2956	NASDAQ	PTC	Fri, Mar 31, 2023	126.39	128.43	126.26	128.23
2955	NASDAQ	PTC	Thu, Mar 30, 2023	125.75	126.63	125.14	125.68
2954	NASDAQ	PTC	Wed, Mar 29, 2023	124.25	124.83	123.38	124.71
2953	NASDAQ	PTC	Tue, Mar 28, 2023	122.83	123.69	122.11	123.24
2952	NASDAQ	PTC	Mon, Mar 27, 2023	122.16	123.84	122.04	123.17
2951	NASDAQ	PTC	Fri, Mar 24, 2023	119.61	121.73	118.68	121.70
2950	NASDAQ	PTC	Thu, Mar 23, 2023	119.10	121.43	118.80	119.98
2949	NASDAQ	PTC	Wed, Mar 22, 2023	119.70	121.26	118.50	118.57
2948	NASDAQ	PTC	Tue, Mar 21, 2023	119.67	120.90	118.89	120.39
2947	NASDAQ	PTC	Mon, Mar 20, 2023	118.55	120.39	118.55	119.12
2946	NASDAQ	PTC	Fri, Mar 17, 2023	119.52	119.92	117.82	118.71
2945	NASDAQ	PTC	Thu, Mar 16, 2023	117.17	120.08	116.48	119.47
2944	NASDAQ	PTC	Wed, Mar 15, 2023	118.22	120.07	115.65	117.52
2943	NASDAQ	PTC	Tue, Mar 14, 2023	118.67	120.61	118.44	119.96
2942	NASDAQ	PTC	Mon, Mar 13, 2023	117.31	118.58	115.45	117.33
2941	NASDAQ	PTC	Fri, Mar 10, 2023	120.46	121.15	117.68	118.38
2940	NASDAQ	PTC	Thu, Mar 9, 2023	122.79	123.83	120.27	120.56
2939	NASDAQ	PTC	Wed, Mar 8, 2023	121.53	122.70	120.22	122.66
2938	NASDAQ	PTC	Tue, Mar 7, 2023	124.04	124.86	121.62	121.96
2937	NASDAQ	PTC	Mon, Mar 6, 2023	124.36	125.27	122.98	124.69
2936	NASDAQ	PTC	Fri, Mar 3, 2023	124.71	125.51	124.30	124.84
2935	NASDAQ	PTC	Thu, Mar 2, 2023	123.00	125.36	122.90	124.67
2934	NASDAQ	PTC	Wed, Mar 1, 2023	125.52	125.91	122.93	123.81
2933	NASDAQ	PTC	Tue, Feb 28, 2023	126.58	127.32	124.94	125.33
2932	NASDAQ	PTC	Mon, Feb 27, 2023	128.25	128.47	125.88	126.30
2931	NASDAQ	PTC	Fri, Feb 24, 2023	127.86	128.80	126.62	126.99
2930	NASDAQ	PTC	Thu, Feb 23, 2023	129.68	130.97	128.99	130.16
2929	NASDAQ	PTC	Wed, Feb 22, 2023	130.04	132.61	127.69	128.46
2928	NASDAQ	PTC	Tue, Feb 21, 2023	129.20	130.32	128.64	129.44
2927	NASDAQ	PTC	Fri, Feb 17, 2023	130.63	131.23	129.44	130.29
2926	NASDAQ	PTC	Thu, Feb 16, 2023	131.09	133.29	130.91	131.46
2925	NASDAQ	PTC	Wed, Feb 15, 2023	134.16	134.16	132.27	133.39
2924	NASDAQ	PTC	Tue, Feb 14, 2023	133.65	135.55	132.86	134.36
2923	NASDAQ	PTC	Mon, Feb 13, 2023	133.51	134.00	132.83	133.79
2922	NASDAQ	PTC	Fri, Feb 10, 2023	134.60	135.68	131.73	132.78
2921	NASDAQ	PTC	Thu, Feb 9, 2023	136.19	137.58	134.01	135.02
2920	NASDAQ	PTC	Wed, Feb 8, 2023	134.66	136.44	133.86	134.55
2919	NASDAQ	PTC	Tue, Feb 7, 2023	131.15	136.21	131.00	135.23
2918	NASDAQ	PTC	Mon, Feb 6, 2023	128.95	131.83	128.36	131.35
2917	NASDAQ	PTC	Fri, Feb 3, 2023	129.33	133.14	129.33	130.55
2916	NASDAQ	PTC	Thu, Feb 2, 2023	136.00	136.58	127.23	132.31
2915	NASDAQ	PTC	Wed, Feb 1, 2023	134.56	138.97	134.14	138.11
2914	NASDAQ	PTC	Tue, Jan 31, 2023	134.03	134.90	133.23	134.88
2913	NASDAQ	PTC	Mon, Jan 30, 2023	134.20	134.53	132.66	133.28
2912	NASDAQ	PTC	Fri, Jan 27, 2023	135.43	135.78	134.12	135.09
2911	NASDAQ	PTC	Thu, Jan 26, 2023	136.21	139.91	134.62	135.77
2910	NASDAQ	PTC	Wed, Jan 25, 2023	132.41	134.61	130.33	134.09
2909	NASDAQ	PTC	Tue, Jan 24, 2023	134.49	135.10	133.04	133.62
2908	NASDAQ	PTC	Mon, Jan 23, 2023	132.70	135.09	131.50	134.98
2907	NASDAQ	PTC	Fri, Jan 20, 2023	127.52	130.11	127.51	129.95
2906	NASDAQ	PTC	Thu, Jan 19, 2023	128.99	130.03	126.75	127.57
2905	NASDAQ	PTC	Wed, Jan 18, 2023	131.24	132.06	128.63	129.38
2904	NASDAQ	PTC	Tue, Jan 17, 2023	129.95	131.74	129.24	130.23
2903	NASDAQ	PTC	Fri, Jan 13, 2023	129.80	131.50	127.56	129.69
2902	NASDAQ	PTC	Thu, Jan 12, 2023	127.25	131.44	126.76	131.09
2901	NASDAQ	PTC	Wed, Jan 11, 2023	128.06	129.60	126.22	127.21
2900	NASDAQ	PTC	Tue, Jan 10, 2023	125.60	128.09	124.50	127.40
2899	NASDAQ	PTC	Mon, Jan 9, 2023	123.87	128.36	123.87	125.96
2898	NASDAQ	PTC	Fri, Jan 6, 2023	121.38	123.19	119.02	122.69
2897	NASDAQ	PTC	Thu, Jan 5, 2023	120.77	120.99	118.21	120.05
2896	NASDAQ	PTC	Wed, Jan 4, 2023	120.44	122.23	119.69	121.97
2895	NASDAQ	PTC	Tue, Jan 3, 2023	121.25	123.06	118.60	119.65
2894	NASDAQ	PTC	Fri, Dec 30, 2022	119.96	120.36	118.06	120.04
2893	NASDAQ	PTC	Thu, Dec 29, 2022	119.40	122.42	119.06	121.12
2892	NASDAQ	PTC	Wed, Dec 28, 2022	120.28	121.99	118.76	118.87
2891	NASDAQ	PTC	Tue, Dec 27, 2022	121.33	121.86	120.17	120.62
2890	NASDAQ	PTC	Fri, Dec 23, 2022	121.30	122.86	120.49	121.25
2889	NASDAQ	PTC	Thu, Dec 22, 2022	122.25	122.89	120.08	122.15
2888	NASDAQ	PTC	Wed, Dec 21, 2022	122.44	124.01	121.30	123.71
2887	NASDAQ	PTC	Tue, Dec 20, 2022	122.30	123.45	120.75	122.19
2886	NASDAQ	PTC	Mon, Dec 19, 2022	123.56	123.56	121.32	122.50
2885	NASDAQ	PTC	Fri, Dec 16, 2022	123.12	123.96	121.56	123.51
2884	NASDAQ	PTC	Thu, Dec 15, 2022	125.80	126.75	123.35	123.58
2883	NASDAQ	PTC	Wed, Dec 14, 2022	127.48	128.93	125.28	127.30
2882	NASDAQ	PTC	Tue, Dec 13, 2022	128.24	129.02	125.94	127.06
2881	NASDAQ	PTC	Mon, Dec 12, 2022	121.26	124.36	121.15	124.09
2880	NASDAQ	PTC	Fri, Dec 9, 2022	120.52	122.04	119.18	121.19
2879	NASDAQ	PTC	Thu, Dec 8, 2022	122.36	124.84	121.41	121.76
2878	NASDAQ	PTC	Wed, Dec 7, 2022	121.26	122.48	119.40	121.64
2877	NASDAQ	PTC	Tue, Dec 6, 2022	123.02	124.93	120.68	121.26
2876	NASDAQ	PTC	Mon, Dec 5, 2022	125.08	125.75	122.01	123.33
2875	NASDAQ	PTC	Fri, Dec 2, 2022	125.33	127.00	124.01	126.47
2874	NASDAQ	PTC	Thu, Dec 1, 2022	127.43	128.28	125.40	127.49
2873	NASDAQ	PTC	Wed, Nov 30, 2022	122.82	127.58	122.53	127.21
2872	NASDAQ	PTC	Tue, Nov 29, 2022	122.58	123.67	122.13	123.07
2871	NASDAQ	PTC	Mon, Nov 28, 2022	124.09	124.77	122.56	122.58
2870	NASDAQ	PTC	Fri, Nov 25, 2022	124.00	124.89	122.71	124.63
2869	NASDAQ	PTC	Wed, Nov 23, 2022	124.33	125.45	123.09	124.18
2868	NASDAQ	PTC	Tue, Nov 22, 2022	123.97	125.35	121.43	124.96
2867	NASDAQ	PTC	Mon, Nov 21, 2022	123.03	124.06	122.04	123.21
2866	NASDAQ	PTC	Fri, Nov 18, 2022	125.47	125.73	122.32	123.30
2865	NASDAQ	PTC	Thu, Nov 17, 2022	128.01	128.01	122.59	123.87
2864	NASDAQ	PTC	Wed, Nov 16, 2022	130.31	131.56	129.57	129.83
2863	NASDAQ	PTC	Tue, Nov 15, 2022	131.84	132.43	129.92	132.01
2862	NASDAQ	PTC	Mon, Nov 14, 2022	131.10	132.00	129.47	130.29
2861	NASDAQ	PTC	Fri, Nov 11, 2022	130.00	133.14	129.33	131.92
2860	NASDAQ	PTC	Thu, Nov 10, 2022	130.25	132.00	128.69	129.77
2859	NASDAQ	PTC	Wed, Nov 9, 2022	124.97	126.66	123.27	125.83
2858	NASDAQ	PTC	Tue, Nov 8, 2022	125.29	127.37	123.73	125.45
2857	NASDAQ	PTC	Mon, Nov 7, 2022	124.43	126.94	122.96	125.21
2856	NASDAQ	PTC	Fri, Nov 4, 2022	124.16	126.33	121.48	124.24
2855	NASDAQ	PTC	Thu, Nov 3, 2022	114.10	124.87	114.10	123.17
2854	NASDAQ	PTC	Wed, Nov 2, 2022	118.98	124.27	114.09	115.73
2853	NASDAQ	PTC	Tue, Nov 1, 2022	119.08	119.35	116.28	118.02
2852	NASDAQ	PTC	Mon, Oct 31, 2022	116.07	118.83	115.70	117.83
2851	NASDAQ	PTC	Fri, Oct 28, 2022	114.06	117.31	113.89	116.94
2850	NASDAQ	PTC	Thu, Oct 27, 2022	115.66	117.27	113.21	113.52
2849	NASDAQ	PTC	Wed, Oct 26, 2022	114.74	118.00	114.65	114.96
2848	NASDAQ	PTC	Tue, Oct 25, 2022	112.48	115.43	112.48	115.36
2847	NASDAQ	PTC	Mon, Oct 24, 2022	113.14	113.19	109.88	112.18
2846	NASDAQ	PTC	Fri, Oct 21, 2022	108.73	112.59	106.80	112.39
2845	NASDAQ	PTC	Thu, Oct 20, 2022	108.91	110.71	107.19	108.21
2844	NASDAQ	PTC	Wed, Oct 19, 2022	110.14	110.94	108.22	108.62
2843	NASDAQ	PTC	Tue, Oct 18, 2022	111.04	111.54	108.93	111.24
2842	NASDAQ	PTC	Mon, Oct 17, 2022	108.70	109.53	107.77	108.39
2841	NASDAQ	PTC	Fri, Oct 14, 2022	109.69	110.10	105.39	105.57
2840	NASDAQ	PTC	Thu, Oct 13, 2022	103.06	108.51	101.82	108.17
2839	NASDAQ	PTC	Wed, Oct 12, 2022	107.12	107.51	105.39	105.69
2838	NASDAQ	PTC	Tue, Oct 11, 2022	106.78	108.07	105.56	107.17
2837	NASDAQ	PTC	Mon, Oct 10, 2022	110.26	110.76	106.37	107.14
2836	NASDAQ	PTC	Fri, Oct 7, 2022	110.21	110.43	108.84	110.17
2835	NASDAQ	PTC	Thu, Oct 6, 2022	112.05	113.08	111.39	112.17
2834	NASDAQ	PTC	Wed, Oct 5, 2022	110.46	113.05	110.23	112.27
2833	NASDAQ	PTC	Tue, Oct 4, 2022	109.32	112.05	109.32	111.84
2832	NASDAQ	PTC	Mon, Oct 3, 2022	105.82	108.04	105.13	107.48
2831	NASDAQ	PTC	Fri, Sep 30, 2022	105.86	106.66	104.52	104.60
2830	NASDAQ	PTC	Thu, Sep 29, 2022	105.18	106.37	104.03	105.67
2829	NASDAQ	PTC	Wed, Sep 28, 2022	104.89	106.87	104.43	106.19
2828	NASDAQ	PTC	Tue, Sep 27, 2022	106.85	106.85	103.23	104.24
2827	NASDAQ	PTC	Mon, Sep 26, 2022	106.13	107.78	105.04	105.17
2826	NASDAQ	PTC	Fri, Sep 23, 2022	108.78	109.08	104.26	106.04
2825	NASDAQ	PTC	Thu, Sep 22, 2022	111.40	111.76	109.02	109.34
2824	NASDAQ	PTC	Wed, Sep 21, 2022	113.36	115.54	111.72	111.75
2823	NASDAQ	PTC	Tue, Sep 20, 2022	114.02	114.18	111.60	112.33
2822	NASDAQ	PTC	Mon, Sep 19, 2022	113.32	115.22	113.12	114.72
2821	NASDAQ	PTC	Fri, Sep 16, 2022	114.01	115.34	112.29	114.90
2820	NASDAQ	PTC	Thu, Sep 15, 2022	116.08	117.75	114.57	114.99
2819	NASDAQ	PTC	Wed, Sep 14, 2022	117.47	118.19	116.06	117.15
2818	NASDAQ	PTC	Tue, Sep 13, 2022	117.30	119.57	115.12	117.16
2817	NASDAQ	PTC	Mon, Sep 12, 2022	120.85	121.00	119.49	120.88
2816	NASDAQ	PTC	Fri, Sep 9, 2022	120.75	121.11	119.38	119.97
2815	NASDAQ	PTC	Thu, Sep 8, 2022	117.45	119.87	116.52	119.59
2814	NASDAQ	PTC	Wed, Sep 7, 2022	115.00	118.92	114.13	118.51
2813	NASDAQ	PTC	Tue, Sep 6, 2022	115.05	116.28	113.74	114.71
2812	NASDAQ	PTC	Fri, Sep 2, 2022	115.72	118.10	114.69	115.05
2811	NASDAQ	PTC	Thu, Sep 1, 2022	113.96	115.25	112.18	114.93
2810	NASDAQ	PTC	Wed, Aug 31, 2022	115.32	116.12	114.03	114.89
2809	NASDAQ	PTC	Tue, Aug 30, 2022	115.30	115.76	113.03	114.18
2808	NASDAQ	PTC	Mon, Aug 29, 2022	113.22	115.78	113.22	114.52
2807	NASDAQ	PTC	Fri, Aug 26, 2022	119.36	119.48	114.43	114.59
2806	NASDAQ	PTC	Thu, Aug 25, 2022	116.75	119.33	116.75	119.32
2805	NASDAQ	PTC	Wed, Aug 24, 2022	115.42	116.28	114.47	115.71
2804	NASDAQ	PTC	Tue, Aug 23, 2022	116.19	117.46	114.56	114.67
2803	NASDAQ	PTC	Mon, Aug 22, 2022	118.06	118.11	116.38	116.53
2802	NASDAQ	PTC	Fri, Aug 19, 2022	120.95	121.08	118.92	119.50
2801	NASDAQ	PTC	Thu, Aug 18, 2022	122.50	122.89	121.78	122.09
2800	NASDAQ	PTC	Wed, Aug 17, 2022	122.58	123.22	121.19	122.47
2799	NASDAQ	PTC	Tue, Aug 16, 2022	124.19	125.15	123.05	123.94
2798	NASDAQ	PTC	Mon, Aug 15, 2022	124.91	125.81	124.26	125.16
2797	NASDAQ	PTC	Fri, Aug 12, 2022	124.40	125.08	122.83	125.03
2796	NASDAQ	PTC	Thu, Aug 11, 2022	123.93	125.70	122.94	124.05
2795	NASDAQ	PTC	Wed, Aug 10, 2022	121.93	123.88	120.75	123.02
2794	NASDAQ	PTC	Tue, Aug 9, 2022	118.87	120.06	117.81	119.88
2793	NASDAQ	PTC	Mon, Aug 8, 2022	120.75	121.04	118.89	119.33
2792	NASDAQ	PTC	Fri, Aug 5, 2022	119.11	121.26	118.04	120.30
2791	NASDAQ	PTC	Thu, Aug 4, 2022	121.60	122.09	120.01	120.85
2790	NASDAQ	PTC	Wed, Aug 3, 2022	121.08	122.60	119.86	121.72
2789	NASDAQ	PTC	Tue, Aug 2, 2022	121.25	122.11	120.43	120.59
2788	NASDAQ	PTC	Mon, Aug 1, 2022	122.32	123.64	120.72	122.19
2787	NASDAQ	PTC	Fri, Jul 29, 2022	125.59	125.59	122.32	123.38
2786	NASDAQ	PTC	Thu, Jul 28, 2022	118.97	126.88	117.82	125.81
2785	NASDAQ	PTC	Wed, Jul 27, 2022	112.66	117.50	111.84	117.34
2784	NASDAQ	PTC	Tue, Jul 26, 2022	110.87	111.61	109.83	111.28
2783	NASDAQ	PTC	Mon, Jul 25, 2022	111.31	111.48	108.37	111.18
2782	NASDAQ	PTC	Fri, Jul 22, 2022	112.53	113.19	110.45	111.18
2781	NASDAQ	PTC	Thu, Jul 21, 2022	111.06	112.85	110.39	112.54
2780	NASDAQ	PTC	Wed, Jul 20, 2022	107.72	111.39	107.72	110.89
2779	NASDAQ	PTC	Tue, Jul 19, 2022	103.46	107.73	102.36	107.59
2778	NASDAQ	PTC	Mon, Jul 18, 2022	103.47	103.85	102.07	102.41
2777	NASDAQ	PTC	Fri, Jul 15, 2022	101.59	102.32	100.95	102.24
2776	NASDAQ	PTC	Thu, Jul 14, 2022	99.75	101.01	97.97	100.26
2775	NASDAQ	PTC	Wed, Jul 13, 2022	100.89	102.23	98.93	100.64
2774	NASDAQ	PTC	Tue, Jul 12, 2022	105.59	106.83	102.32	103.20
2773	NASDAQ	PTC	Mon, Jul 11, 2022	105.78	106.62	104.83	105.33
2772	NASDAQ	PTC	Fri, Jul 8, 2022	106.73	107.50	104.55	106.90
2771	NASDAQ	PTC	Thu, Jul 7, 2022	105.90	107.53	105.77	107.39
2770	NASDAQ	PTC	Wed, Jul 6, 2022	107.36	107.85	105.05	105.74
2769	NASDAQ	PTC	Tue, Jul 5, 2022	105.65	107.11	104.65	107.10
2768	NASDAQ	PTC	Fri, Jul 1, 2022	106.25	107.22	104.11	107.00
2767	NASDAQ	PTC	Thu, Jun 30, 2022	105.94	107.93	103.71	106.34
2766	NASDAQ	PTC	Wed, Jun 29, 2022	106.63	107.31	104.51	107.10
2765	NASDAQ	PTC	Tue, Jun 28, 2022	112.49	112.98	106.24	106.39
2764	NASDAQ	PTC	Mon, Jun 27, 2022	112.15	112.60	110.67	112.19
2763	NASDAQ	PTC	Fri, Jun 24, 2022	109.05	112.61	109.05	112.44
2762	NASDAQ	PTC	Thu, Jun 23, 2022	106.22	108.69	105.97	108.51
2761	NASDAQ	PTC	Wed, Jun 22, 2022	105.05	107.04	104.61	105.34
2760	NASDAQ	PTC	Tue, Jun 21, 2022	104.93	107.09	104.07	106.14
2759	NASDAQ	PTC	Fri, Jun 17, 2022	100.17	104.71	100.15	103.91
2758	NASDAQ	PTC	Thu, Jun 16, 2022	100.65	101.93	99.42	100.28
2757	NASDAQ	PTC	Wed, Jun 15, 2022	101.24	105.43	100.66	103.42
2756	NASDAQ	PTC	Tue, Jun 14, 2022	102.92	103.36	99.79	99.89
2755	NASDAQ	PTC	Mon, Jun 13, 2022	105.20	106.19	102.14	102.44
2754	NASDAQ	PTC	Fri, Jun 10, 2022	110.86	110.86	109.00	109.09
2753	NASDAQ	PTC	Thu, Jun 9, 2022	114.29	115.05	112.97	113.03
2752	NASDAQ	PTC	Wed, Jun 8, 2022	117.43	118.69	115.43	115.52
2751	NASDAQ	PTC	Tue, Jun 7, 2022	116.80	118.73	115.18	117.84
2750	NASDAQ	PTC	Mon, Jun 6, 2022	120.00	120.58	117.74	118.47
2749	NASDAQ	PTC	Fri, Jun 3, 2022	117.81	119.07	116.66	118.56
2748	NASDAQ	PTC	Thu, Jun 2, 2022	116.22	119.75	115.76	119.70
2747	NASDAQ	PTC	Wed, Jun 1, 2022	117.13	118.64	114.63	116.42
2746	NASDAQ	PTC	Tue, May 31, 2022	117.67	118.64	116.06	116.53
2745	NASDAQ	PTC	Fri, May 27, 2022	113.72	119.00	113.72	118.65
2744	NASDAQ	PTC	Thu, May 26, 2022	109.67	113.57	108.36	112.16
2743	NASDAQ	PTC	Wed, May 25, 2022	107.58	110.75	106.18	109.36
2742	NASDAQ	PTC	Tue, May 24, 2022	111.65	112.01	106.59	108.67
2741	NASDAQ	PTC	Mon, May 23, 2022	113.42	113.48	110.14	112.96
2740	NASDAQ	PTC	Fri, May 20, 2022	111.12	113.59	109.67	113.42
2739	NASDAQ	PTC	Thu, May 19, 2022	107.34	110.98	107.17	109.51
2738	NASDAQ	PTC	Wed, May 18, 2022	110.54	111.40	107.07	107.42
2737	NASDAQ	PTC	Tue, May 17, 2022	111.30	112.51	108.19	111.94
2736	NASDAQ	PTC	Mon, May 16, 2022	109.24	109.70	107.32	108.98
2735	NASDAQ	PTC	Fri, May 13, 2022	107.44	110.23	106.42	109.55
2734	NASDAQ	PTC	Thu, May 12, 2022	101.71	106.66	101.51	106.32
2733	NASDAQ	PTC	Wed, May 11, 2022	107.03	109.15	102.47	102.91
2732	NASDAQ	PTC	Tue, May 10, 2022	108.51	109.10	104.17	107.51
2731	NASDAQ	PTC	Mon, May 9, 2022	108.58	109.70	105.70	106.55
2730	NASDAQ	PTC	Fri, May 6, 2022	111.58	112.00	108.50	110.41
2729	NASDAQ	PTC	Thu, May 5, 2022	116.44	117.47	111.02	112.15
2728	NASDAQ	PTC	Wed, May 4, 2022	114.68	118.18	112.40	118.01
2727	NASDAQ	PTC	Tue, May 3, 2022	114.62	116.66	114.04	114.59
2726	NASDAQ	PTC	Mon, May 2, 2022	113.99	115.94	111.75	114.87
2725	NASDAQ	PTC	Fri, Apr 29, 2022	114.10	116.81	112.07	114.21
2724	NASDAQ	PTC	Thu, Apr 28, 2022	116.19	118.49	109.00	114.39
2723	NASDAQ	PTC	Wed, Apr 27, 2022	98.01	100.10	96.55	97.62
2722	NASDAQ	PTC	Tue, Apr 26, 2022	99.57	100.36	96.93	97.88
2721	NASDAQ	PTC	Mon, Apr 25, 2022	99.06	101.06	98.98	99.90
2720	NASDAQ	PTC	Fri, Apr 22, 2022	100.83	102.53	99.05	99.12
2719	NASDAQ	PTC	Thu, Apr 21, 2022	103.73	105.66	100.48	101.45
2718	NASDAQ	PTC	Wed, Apr 20, 2022	101.23	104.96	100.25	102.45
2717	NASDAQ	PTC	Tue, Apr 19, 2022	99.38	100.78	98.82	99.92
2716	NASDAQ	PTC	Mon, Apr 18, 2022	98.44	100.13	97.00	99.31
2715	NASDAQ	PTC	Thu, Apr 14, 2022	102.25	102.33	98.60	98.71
2714	NASDAQ	PTC	Wed, Apr 13, 2022	100.32	102.56	99.69	101.57
2713	NASDAQ	PTC	Tue, Apr 12, 2022	102.77	104.32	100.33	100.56
2712	NASDAQ	PTC	Mon, Apr 11, 2022	102.77	104.26	101.14	101.36
2711	NASDAQ	PTC	Fri, Apr 8, 2022	103.46	104.42	101.79	103.50
2710	NASDAQ	PTC	Thu, Apr 7, 2022	100.64	104.20	100.64	104.00
2709	NASDAQ	PTC	Wed, Apr 6, 2022	103.18	104.71	100.73	100.98
2708	NASDAQ	PTC	Tue, Apr 5, 2022	108.54	108.76	104.64	105.03
2707	NASDAQ	PTC	Mon, Apr 4, 2022	107.28	109.47	106.85	108.75
2706	NASDAQ	PTC	Fri, Apr 1, 2022	108.55	109.32	105.49	106.77
2705	NASDAQ	PTC	Thu, Mar 31, 2022	109.23	109.72	107.50	107.72
2704	NASDAQ	PTC	Wed, Mar 30, 2022	111.09	111.79	108.81	109.19
2703	NASDAQ	PTC	Tue, Mar 29, 2022	109.50	111.95	109.45	111.89
2702	NASDAQ	PTC	Mon, Mar 28, 2022	107.28	108.48	106.21	107.95
2701	NASDAQ	PTC	Fri, Mar 25, 2022	108.69	108.84	106.70	107.32
2700	NASDAQ	PTC	Thu, Mar 24, 2022	107.97	108.66	106.28	108.01
2699	NASDAQ	PTC	Wed, Mar 23, 2022	110.88	110.88	107.14	107.15
2698	NASDAQ	PTC	Tue, Mar 22, 2022	110.53	111.86	109.84	111.59
2697	NASDAQ	PTC	Mon, Mar 21, 2022	110.75	111.14	109.09	110.67
2696	NASDAQ	PTC	Fri, Mar 18, 2022	110.32	112.01	109.70	111.42
2695	NASDAQ	PTC	Thu, Mar 17, 2022	109.51	111.95	109.14	110.73
2694	NASDAQ	PTC	Wed, Mar 16, 2022	107.03	109.96	105.58	109.74
2693	NASDAQ	PTC	Tue, Mar 15, 2022	102.42	106.14	101.71	105.95
2692	NASDAQ	PTC	Mon, Mar 14, 2022	104.14	105.21	100.60	101.51
2691	NASDAQ	PTC	Fri, Mar 11, 2022	107.72	107.72	103.87	103.94
2690	NASDAQ	PTC	Thu, Mar 10, 2022	107.21	108.16	105.49	106.82
2689	NASDAQ	PTC	Wed, Mar 9, 2022	106.92	109.62	106.62	109.30
2688	NASDAQ	PTC	Tue, Mar 8, 2022	104.23	106.13	101.65	104.45
2687	NASDAQ	PTC	Mon, Mar 7, 2022	108.17	109.45	104.83	104.86
2686	NASDAQ	PTC	Fri, Mar 4, 2022	109.02	109.20	106.23	107.99
2685	NASDAQ	PTC	Thu, Mar 3, 2022	112.49	113.03	108.35	109.00
2684	NASDAQ	PTC	Wed, Mar 2, 2022	110.63	113.32	109.06	111.76
2683	NASDAQ	PTC	Tue, Mar 1, 2022	111.70	113.44	109.30	110.13
2682	NASDAQ	PTC	Mon, Feb 28, 2022	110.47	112.50	107.52	111.28
2681	NASDAQ	PTC	Fri, Feb 25, 2022	110.08	111.53	107.83	111.52
2680	NASDAQ	PTC	Thu, Feb 24, 2022	103.83	109.92	103.44	109.85
2679	NASDAQ	PTC	Wed, Feb 23, 2022	107.85	108.57	106.46	106.54
2678	NASDAQ	PTC	Tue, Feb 22, 2022	108.01	109.80	106.57	107.05
2677	NASDAQ	PTC	Fri, Feb 18, 2022	109.83	110.91	107.79	108.86
2676	NASDAQ	PTC	Thu, Feb 17, 2022	112.93	113.86	109.24	109.54
2675	NASDAQ	PTC	Wed, Feb 16, 2022	112.42	114.78	111.33	114.65
2674	NASDAQ	PTC	Tue, Feb 15, 2022	114.46	114.46	111.43	113.20
2673	NASDAQ	PTC	Mon, Feb 14, 2022	113.65	114.94	111.23	111.91
2672	NASDAQ	PTC	Fri, Feb 11, 2022	118.84	119.14	113.64	114.15
2671	NASDAQ	PTC	Thu, Feb 10, 2022	117.31	120.56	116.96	118.33
2670	NASDAQ	PTC	Wed, Feb 9, 2022	116.22	120.21	115.25	120.11
2669	NASDAQ	PTC	Tue, Feb 8, 2022	114.93	115.69	113.46	114.63
2668	NASDAQ	PTC	Mon, Feb 7, 2022	116.53	117.80	114.89	115.17
2667	NASDAQ	PTC	Fri, Feb 4, 2022	113.56	116.37	113.01	115.76
2666	NASDAQ	PTC	Thu, Feb 3, 2022	114.50	115.41	113.12	113.63
2665	NASDAQ	PTC	Wed, Feb 2, 2022	116.15	116.99	114.62	116.40
2664	NASDAQ	PTC	Tue, Feb 1, 2022	116.43	117.12	114.61	116.15
2663	NASDAQ	PTC	Mon, Jan 31, 2022	112.57	116.53	112.57	116.26
2662	NASDAQ	PTC	Fri, Jan 28, 2022	109.92	113.52	106.89	113.41
2661	NASDAQ	PTC	Thu, Jan 27, 2022	107.70	112.17	106.00	109.78
2660	NASDAQ	PTC	Wed, Jan 26, 2022	116.00	117.99	112.50	113.48
2659	NASDAQ	PTC	Tue, Jan 25, 2022	113.91	116.53	112.56	114.63
2658	NASDAQ	PTC	Mon, Jan 24, 2022	114.40	117.62	111.43	117.60
2657	NASDAQ	PTC	Fri, Jan 21, 2022	115.08	118.28	113.89	116.06
2656	NASDAQ	PTC	Thu, Jan 20, 2022	118.10	120.26	115.61	115.77
2655	NASDAQ	PTC	Wed, Jan 19, 2022	116.07	121.70	115.99	117.36
2654	NASDAQ	PTC	Tue, Jan 18, 2022	114.44	117.37	113.77	116.07
2653	NASDAQ	PTC	Fri, Jan 14, 2022	114.24	116.64	112.93	115.88
2652	NASDAQ	PTC	Thu, Jan 13, 2022	120.35	121.14	114.63	115.20
2651	NASDAQ	PTC	Wed, Jan 12, 2022	120.11	121.74	118.28	120.05
2650	NASDAQ	PTC	Tue, Jan 11, 2022	114.63	119.52	112.07	119.27
2649	NASDAQ	PTC	Mon, Jan 10, 2022	113.49	114.59	110.53	114.54
2648	NASDAQ	PTC	Fri, Jan 7, 2022	116.40	118.83	115.05	115.08
2647	NASDAQ	PTC	Thu, Jan 6, 2022	117.57	119.07	115.57	117.14
2646	NASDAQ	PTC	Wed, Jan 5, 2022	122.17	123.43	118.14	118.33
2645	NASDAQ	PTC	Tue, Jan 4, 2022	122.78	123.00	120.60	122.60
2644	NASDAQ	PTC	Mon, Jan 3, 2022	121.32	123.46	118.77	122.98
2643	NASDAQ	PTC	Fri, Dec 31, 2021	122.10	122.14	120.95	121.15
2642	NASDAQ	PTC	Thu, Dec 30, 2021	122.88	123.44	121.89	122.04
2641	NASDAQ	PTC	Wed, Dec 29, 2021	122.34	122.65	121.35	122.13
2640	NASDAQ	PTC	Tue, Dec 28, 2021	123.15	123.50	121.92	122.34
2639	NASDAQ	PTC	Mon, Dec 27, 2021	120.56	122.67	120.26	122.60
2638	NASDAQ	PTC	Thu, Dec 23, 2021	121.39	121.71	120.08	120.51
2637	NASDAQ	PTC	Wed, Dec 22, 2021	120.81	122.52	119.75	121.08
2636	NASDAQ	PTC	Tue, Dec 21, 2021	120.76	121.30	119.89	120.73
2635	NASDAQ	PTC	Mon, Dec 20, 2021	118.90	121.22	117.73	119.92
2634	NASDAQ	PTC	Fri, Dec 17, 2021	115.70	121.59	113.93	120.75
2633	NASDAQ	PTC	Thu, Dec 16, 2021	119.11	119.32	115.41	115.52
2632	NASDAQ	PTC	Wed, Dec 15, 2021	117.06	119.22	113.69	118.67
2631	NASDAQ	PTC	Tue, Dec 14, 2021	117.74	119.80	115.09	117.31
2630	NASDAQ	PTC	Mon, Dec 13, 2021	120.10	123.46	119.94	122.52
2629	NASDAQ	PTC	Fri, Dec 10, 2021	120.86	121.86	119.01	120.57
2628	NASDAQ	PTC	Thu, Dec 9, 2021	120.22	122.31	119.88	119.96
2627	NASDAQ	PTC	Wed, Dec 8, 2021	120.01	121.59	117.08	120.74
2626	NASDAQ	PTC	Tue, Dec 7, 2021	118.52	120.85	117.88	120.20
2625	NASDAQ	PTC	Mon, Dec 6, 2021	113.00	117.05	111.57	116.64
2624	NASDAQ	PTC	Fri, Dec 3, 2021	111.19	113.58	109.95	112.89
2623	NASDAQ	PTC	Thu, Dec 2, 2021	108.57	111.29	108.12	110.91
2622	NASDAQ	PTC	Wed, Dec 1, 2021	111.44	112.01	108.41	108.84
2621	NASDAQ	PTC	Tue, Nov 30, 2021	109.68	110.99	105.49	109.58
2620	NASDAQ	PTC	Mon, Nov 29, 2021	107.87	111.84	107.00	110.32
2619	NASDAQ	PTC	Fri, Nov 26, 2021	108.74	110.17	105.51	105.94
2618	NASDAQ	PTC	Wed, Nov 24, 2021	108.20	110.13	106.72	110.00
2617	NASDAQ	PTC	Tue, Nov 23, 2021	111.13	111.60	107.63	109.72
2616	NASDAQ	PTC	Mon, Nov 22, 2021	117.49	118.35	114.53	115.93
2615	NASDAQ	PTC	Fri, Nov 19, 2021	118.21	118.66	117.29	117.33
2614	NASDAQ	PTC	Thu, Nov 18, 2021	119.81	120.48	116.90	117.45
2613	NASDAQ	PTC	Wed, Nov 17, 2021	122.47	123.89	119.63	119.64
2612	NASDAQ	PTC	Tue, Nov 16, 2021	119.50	123.73	118.90	122.79
2611	NASDAQ	PTC	Mon, Nov 15, 2021	122.00	122.36	119.31	120.05
2610	NASDAQ	PTC	Fri, Nov 12, 2021	120.79	121.94	119.84	121.83
2609	NASDAQ	PTC	Thu, Nov 11, 2021	120.97	121.07	119.55	119.79
2608	NASDAQ	PTC	Wed, Nov 10, 2021	121.55	122.61	119.63	120.18
2607	NASDAQ	PTC	Tue, Nov 9, 2021	126.02	127.61	121.75	122.37
2606	NASDAQ	PTC	Mon, Nov 8, 2021	125.09	126.91	123.50	126.43
2605	NASDAQ	PTC	Fri, Nov 5, 2021	121.91	127.64	121.72	125.94
2604	NASDAQ	PTC	Thu, Nov 4, 2021	136.00	136.00	117.30	120.93
2603	NASDAQ	PTC	Wed, Nov 3, 2021	125.84	130.57	125.12	129.85
2602	NASDAQ	PTC	Tue, Nov 2, 2021	126.68	127.10	124.95	126.41
2601	NASDAQ	PTC	Mon, Nov 1, 2021	127.56	128.81	125.41	126.80
2600	NASDAQ	PTC	Fri, Oct 29, 2021	126.11	128.98	126.09	127.35
2599	NASDAQ	PTC	Thu, Oct 28, 2021	125.49	128.64	124.60	126.87
2598	NASDAQ	PTC	Wed, Oct 27, 2021	127.61	128.54	124.86	125.01
2597	NASDAQ	PTC	Tue, Oct 26, 2021	129.98	129.98	127.45	127.60
2596	NASDAQ	PTC	Mon, Oct 25, 2021	128.50	130.36	127.53	129.36
2595	NASDAQ	PTC	Fri, Oct 22, 2021	128.66	128.96	126.77	128.11
2594	NASDAQ	PTC	Thu, Oct 21, 2021	128.75	129.37	126.05	127.99
2593	NASDAQ	PTC	Wed, Oct 20, 2021	129.21	129.68	126.95	129.48
2592	NASDAQ	PTC	Tue, Oct 19, 2021	126.26	129.26	125.70	129.01
2591	NASDAQ	PTC	Mon, Oct 18, 2021	122.51	125.21	122.15	124.96
2590	NASDAQ	PTC	Fri, Oct 15, 2021	123.74	123.93	122.71	123.50
2589	NASDAQ	PTC	Thu, Oct 14, 2021	123.22	124.45	122.48	122.83
2588	NASDAQ	PTC	Wed, Oct 13, 2021	118.16	121.26	118.16	120.68
2587	NASDAQ	PTC	Tue, Oct 12, 2021	118.80	119.94	117.01	117.15
2586	NASDAQ	PTC	Mon, Oct 11, 2021	119.83	121.12	117.65	117.94
2585	NASDAQ	PTC	Fri, Oct 8, 2021	120.49	121.44	119.61	120.04
2584	NASDAQ	PTC	Thu, Oct 7, 2021	120.71	122.95	119.69	120.20
2583	NASDAQ	PTC	Wed, Oct 6, 2021	118.02	120.16	117.20	119.59
2582	NASDAQ	PTC	Tue, Oct 5, 2021	117.80	120.01	116.93	119.87
2581	NASDAQ	PTC	Mon, Oct 4, 2021	119.99	120.20	114.65	117.51
2580	NASDAQ	PTC	Fri, Oct 1, 2021	120.40	121.30	119.71	120.51
2579	NASDAQ	PTC	Thu, Sep 30, 2021	120.62	121.76	119.33	119.79
2578	NASDAQ	PTC	Wed, Sep 29, 2021	121.56	122.70	119.60	120.00
2577	NASDAQ	PTC	Tue, Sep 28, 2021	122.52	123.34	118.87	121.00
2576	NASDAQ	PTC	Mon, Sep 27, 2021	123.05	124.72	121.83	124.08
2575	NASDAQ	PTC	Fri, Sep 24, 2021	122.44	124.15	122.29	123.52
2574	NASDAQ	PTC	Thu, Sep 23, 2021	122.33	125.34	121.29	123.84
2573	NASDAQ	PTC	Wed, Sep 22, 2021	120.29	122.63	119.85	121.09
2572	NASDAQ	PTC	Tue, Sep 21, 2021	121.45	121.47	119.49	119.93
2571	NASDAQ	PTC	Mon, Sep 20, 2021	120.28	121.39	118.61	120.74
2570	NASDAQ	PTC	Fri, Sep 17, 2021	125.16	125.58	122.53	123.14
2569	NASDAQ	PTC	Thu, Sep 16, 2021	125.00	125.64	122.98	125.50
2568	NASDAQ	PTC	Wed, Sep 15, 2021	122.85	125.35	121.65	125.20
2567	NASDAQ	PTC	Tue, Sep 14, 2021	123.94	125.07	121.87	122.44
2566	NASDAQ	PTC	Mon, Sep 13, 2021	125.62	126.41	122.05	122.81
2565	NASDAQ	PTC	Fri, Sep 10, 2021	127.89	128.78	125.48	125.62
2564	NASDAQ	PTC	Thu, Sep 9, 2021	130.11	130.67	127.33	127.39
2563	NASDAQ	PTC	Wed, Sep 8, 2021	130.85	130.85	127.71	129.79
2562	NASDAQ	PTC	Tue, Sep 7, 2021	133.00	133.65	129.53	129.77
2561	NASDAQ	PTC	Fri, Sep 3, 2021	131.57	133.45	131.25	132.99
2560	NASDAQ	PTC	Thu, Sep 2, 2021	133.87	134.60	131.44	131.84
2559	NASDAQ	PTC	Wed, Sep 1, 2021	132.60	134.69	132.60	133.11
2558	NASDAQ	PTC	Tue, Aug 31, 2021	133.00	133.00	131.10	131.66
2557	NASDAQ	PTC	Mon, Aug 30, 2021	132.47	133.00	131.87	132.47
2556	NASDAQ	PTC	Fri, Aug 27, 2021	130.50	132.90	130.49	131.98
2555	NASDAQ	PTC	Thu, Aug 26, 2021	131.28	131.90	129.28	130.18
2554	NASDAQ	PTC	Wed, Aug 25, 2021	131.10	132.48	130.55	131.72
2553	NASDAQ	PTC	Tue, Aug 24, 2021	130.66	132.49	130.59	131.26
2552	NASDAQ	PTC	Mon, Aug 23, 2021	128.95	130.10	128.80	129.90
2551	NASDAQ	PTC	Fri, Aug 20, 2021	126.44	128.50	126.03	128.29
2550	NASDAQ	PTC	Thu, Aug 19, 2021	124.98	126.47	124.18	126.25
2549	NASDAQ	PTC	Wed, Aug 18, 2021	127.22	128.07	126.43	126.57
2548	NASDAQ	PTC	Tue, Aug 17, 2021	129.30	129.30	125.94	127.98
2547	NASDAQ	PTC	Mon, Aug 16, 2021	131.62	131.62	129.32	130.16
2546	NASDAQ	PTC	Fri, Aug 13, 2021	133.86	134.08	131.70	132.01
2545	NASDAQ	PTC	Thu, Aug 12, 2021	134.35	134.35	133.05	133.68
2544	NASDAQ	PTC	Wed, Aug 11, 2021	136.74	136.74	133.60	134.49
2543	NASDAQ	PTC	Tue, Aug 10, 2021	136.18	137.67	135.17	135.78
2542	NASDAQ	PTC	Mon, Aug 9, 2021	135.55	136.10	134.66	135.18
2541	NASDAQ	PTC	Fri, Aug 6, 2021	135.88	136.33	134.45	135.37
2540	NASDAQ	PTC	Thu, Aug 5, 2021	135.48	137.19	134.38	135.55
2539	NASDAQ	PTC	Wed, Aug 4, 2021	132.87	135.73	131.90	135.30
2538	NASDAQ	PTC	Tue, Aug 3, 2021	131.07	133.27	130.67	132.41
2537	NASDAQ	PTC	Mon, Aug 2, 2021	135.68	135.79	130.80	131.07
2536	NASDAQ	PTC	Fri, Jul 30, 2021	133.12	135.50	131.19	135.45
2535	NASDAQ	PTC	Thu, Jul 29, 2021	136.56	137.50	130.05	133.03
2534	NASDAQ	PTC	Wed, Jul 28, 2021	144.00	146.43	142.92	145.25
2533	NASDAQ	PTC	Tue, Jul 27, 2021	150.42	150.42	142.44	143.60
2532	NASDAQ	PTC	Mon, Jul 26, 2021	151.99	152.00	148.95	151.32
2531	NASDAQ	PTC	Fri, Jul 23, 2021	148.95	153.73	148.29	152.69
2530	NASDAQ	PTC	Thu, Jul 22, 2021	146.78	148.82	146.78	148.28
2529	NASDAQ	PTC	Wed, Jul 21, 2021	143.24	146.66	142.82	146.50
2528	NASDAQ	PTC	Tue, Jul 20, 2021	137.31	143.52	136.72	142.96
2527	NASDAQ	PTC	Mon, Jul 19, 2021	138.31	138.31	135.35	136.71
2526	NASDAQ	PTC	Fri, Jul 16, 2021	141.99	142.74	139.73	140.20
2525	NASDAQ	PTC	Thu, Jul 15, 2021	141.92	142.63	139.83	141.28
2524	NASDAQ	PTC	Wed, Jul 14, 2021	144.13	144.13	141.77	142.57
2523	NASDAQ	PTC	Tue, Jul 13, 2021	142.88	143.88	141.42	143.06
2522	NASDAQ	PTC	Mon, Jul 12, 2021	145.50	145.65	142.50	142.88
2521	NASDAQ	PTC	Fri, Jul 9, 2021	142.86	145.53	142.79	145.14
2520	NASDAQ	PTC	Thu, Jul 8, 2021	142.04	143.87	139.38	142.86
2519	NASDAQ	PTC	Wed, Jul 7, 2021	146.00	147.07	143.45	144.12
2518	NASDAQ	PTC	Tue, Jul 6, 2021	144.36	145.71	143.57	145.58
2517	NASDAQ	PTC	Fri, Jul 2, 2021	143.68	144.20	142.39	143.98
2516	NASDAQ	PTC	Thu, Jul 1, 2021	140.88	143.26	140.50	142.97
2515	NASDAQ	PTC	Wed, Jun 30, 2021	141.39	142.40	140.38	141.26
2514	NASDAQ	PTC	Tue, Jun 29, 2021	140.10	142.12	139.34	141.76
2513	NASDAQ	PTC	Mon, Jun 28, 2021	139.99	141.16	139.45	140.10
2512	NASDAQ	PTC	Fri, Jun 25, 2021	138.00	139.24	137.13	138.69
2511	NASDAQ	PTC	Thu, Jun 24, 2021	137.00	138.48	136.25	137.74
2510	NASDAQ	PTC	Wed, Jun 23, 2021	135.59	136.63	134.61	135.71
2509	NASDAQ	PTC	Tue, Jun 22, 2021	134.65	135.44	133.57	135.19
2508	NASDAQ	PTC	Mon, Jun 21, 2021	131.46	134.84	130.23	134.65
2507	NASDAQ	PTC	Fri, Jun 18, 2021	134.14	134.66	130.50	131.75
2506	NASDAQ	PTC	Thu, Jun 17, 2021	134.31	135.50	133.71	134.27
2505	NASDAQ	PTC	Wed, Jun 16, 2021	136.47	136.47	132.39	134.68
2504	NASDAQ	PTC	Tue, Jun 15, 2021	138.00	138.35	136.08	136.46
2503	NASDAQ	PTC	Mon, Jun 14, 2021	136.84	138.06	136.84	137.66
2502	NASDAQ	PTC	Fri, Jun 11, 2021	136.98	137.15	135.41	136.42
2501	NASDAQ	PTC	Thu, Jun 10, 2021	135.00	136.45	134.51	136.37
2500	NASDAQ	PTC	Wed, Jun 9, 2021	135.35	136.58	134.49	134.74
2499	NASDAQ	PTC	Tue, Jun 8, 2021	133.94	135.72	133.31	134.95
2498	NASDAQ	PTC	Mon, Jun 7, 2021	134.88	134.92	131.96	132.57
2497	NASDAQ	PTC	Fri, Jun 4, 2021	131.00	134.82	131.00	132.54
2496	NASDAQ	PTC	Thu, Jun 3, 2021	130.76	131.37	128.26	129.58
2495	NASDAQ	PTC	Wed, Jun 2, 2021	131.83	131.83	129.36	130.76
2494	NASDAQ	PTC	Tue, Jun 1, 2021	135.49	135.70	131.80	131.90
2493	NASDAQ	PTC	Fri, May 28, 2021	134.09	135.46	133.67	134.14
2492	NASDAQ	PTC	Thu, May 27, 2021	133.12	133.52	130.65	133.07
2491	NASDAQ	PTC	Wed, May 26, 2021	133.28	134.13	132.18	132.89
2490	NASDAQ	PTC	Tue, May 25, 2021	134.41	135.22	132.80	133.03
2489	NASDAQ	PTC	Mon, May 24, 2021	132.50	133.59	131.51	132.82
2488	NASDAQ	PTC	Fri, May 21, 2021	132.15	133.07	130.33	130.77
2487	NASDAQ	PTC	Thu, May 20, 2021	128.24	131.43	128.00	130.70
2486	NASDAQ	PTC	Wed, May 19, 2021	125.89	127.20	124.63	127.12
2485	NASDAQ	PTC	Tue, May 18, 2021	127.62	130.05	126.89	127.84
2484	NASDAQ	PTC	Mon, May 17, 2021	127.54	128.77	126.14	127.66
2483	NASDAQ	PTC	Fri, May 14, 2021	127.27	129.88	125.76	129.01
2482	NASDAQ	PTC	Thu, May 13, 2021	126.99	127.57	123.06	125.39
2481	NASDAQ	PTC	Wed, May 12, 2021	127.64	128.60	124.93	125.30
2480	NASDAQ	PTC	Tue, May 11, 2021	126.42	130.95	125.06	130.16
2479	NASDAQ	PTC	Mon, May 10, 2021	130.43	131.60	129.12	129.14
2478	NASDAQ	PTC	Fri, May 7, 2021	131.99	133.37	130.50	131.16
2477	NASDAQ	PTC	Thu, May 6, 2021	129.63	130.24	126.96	130.10
2476	NASDAQ	PTC	Wed, May 5, 2021	130.51	132.77	129.02	130.90
2475	NASDAQ	PTC	Tue, May 4, 2021	129.73	130.14	126.99	129.99
2474	NASDAQ	PTC	Mon, May 3, 2021	132.03	132.03	129.09	130.25
2473	NASDAQ	PTC	Fri, Apr 30, 2021	133.07	133.97	130.52	130.94
2472	NASDAQ	PTC	Thu, Apr 29, 2021	141.54	144.73	133.06	133.42
2471	NASDAQ	PTC	Wed, Apr 28, 2021	147.50	148.43	146.65	148.29
2470	NASDAQ	PTC	Tue, Apr 27, 2021	148.41	149.50	146.06	147.79
2469	NASDAQ	PTC	Mon, Apr 26, 2021	147.76	149.49	147.27	148.84
2468	NASDAQ	PTC	Fri, Apr 23, 2021	146.20	148.08	145.94	147.34
2467	NASDAQ	PTC	Thu, Apr 22, 2021	143.43	146.85	142.83	145.27
2466	NASDAQ	PTC	Wed, Apr 21, 2021	141.43	144.07	141.06	144.00
2465	NASDAQ	PTC	Tue, Apr 20, 2021	139.99	142.37	138.92	142.19
2464	NASDAQ	PTC	Mon, Apr 19, 2021	144.91	146.88	137.93	139.80
2463	NASDAQ	PTC	Fri, Apr 16, 2021	148.62	148.62	144.46	146.16
2462	NASDAQ	PTC	Thu, Apr 15, 2021	148.26	149.21	146.20	147.55
2461	NASDAQ	PTC	Wed, Apr 14, 2021	146.83	149.24	146.15	146.56
2460	NASDAQ	PTC	Tue, Apr 13, 2021	146.70	148.28	145.07	147.21
2459	NASDAQ	PTC	Mon, Apr 12, 2021	144.88	147.39	144.42	146.65
2458	NASDAQ	PTC	Fri, Apr 9, 2021	146.98	146.98	144.46	146.04
2457	NASDAQ	PTC	Thu, Apr 8, 2021	145.54	149.27	144.39	146.63
2456	NASDAQ	PTC	Wed, Apr 7, 2021	144.00	144.98	142.59	143.22
2455	NASDAQ	PTC	Tue, Apr 6, 2021	145.76	146.91	144.02	144.31
2454	NASDAQ	PTC	Mon, Apr 5, 2021	145.00	146.53	143.34	145.98
2453	NASDAQ	PTC	Thu, Apr 1, 2021	139.70	144.88	139.70	143.87
2452	NASDAQ	PTC	Wed, Mar 31, 2021	133.33	139.84	133.33	137.65
2451	NASDAQ	PTC	Tue, Mar 30, 2021	130.68	133.77	130.11	132.00
2450	NASDAQ	PTC	Mon, Mar 29, 2021	134.73	135.91	131.43	131.70
2449	NASDAQ	PTC	Fri, Mar 26, 2021	128.42	135.60	128.42	135.43
2448	NASDAQ	PTC	Thu, Mar 25, 2021	125.52	128.45	122.97	128.00
2447	NASDAQ	PTC	Wed, Mar 24, 2021	130.87	130.87	126.70	126.84
2446	NASDAQ	PTC	Tue, Mar 23, 2021	130.51	133.41	129.29	129.81
2445	NASDAQ	PTC	Mon, Mar 22, 2021	130.15	132.38	130.06	130.14
2444	NASDAQ	PTC	Fri, Mar 19, 2021	128.54	130.50	126.51	129.66
2443	NASDAQ	PTC	Thu, Mar 18, 2021	129.01	131.09	125.73	127.03
2442	NASDAQ	PTC	Wed, Mar 17, 2021	134.76	135.98	129.82	132.23
2441	NASDAQ	PTC	Tue, Mar 16, 2021	139.12	139.26	134.40	135.56
2440	NASDAQ	PTC	Mon, Mar 15, 2021	132.82	137.25	132.55	137.09
2439	NASDAQ	PTC	Fri, Mar 12, 2021	135.35	135.35	131.07	132.19
2438	NASDAQ	PTC	Thu, Mar 11, 2021	134.37	137.67	134.04	135.84
2437	NASDAQ	PTC	Wed, Mar 10, 2021	129.30	132.10	128.69	130.99
2436	NASDAQ	PTC	Tue, Mar 9, 2021	122.33	128.84	122.00	127.55
2435	NASDAQ	PTC	Mon, Mar 8, 2021	124.97	126.87	118.80	118.85
2434	NASDAQ	PTC	Fri, Mar 5, 2021	127.24	127.31	117.98	125.51
2433	NASDAQ	PTC	Thu, Mar 4, 2021	131.42	133.15	124.87	126.43
2432	NASDAQ	PTC	Wed, Mar 3, 2021	135.94	137.49	131.64	132.34
2431	NASDAQ	PTC	Tue, Mar 2, 2021	143.12	143.49	136.41	136.51
2430	NASDAQ	PTC	Mon, Mar 1, 2021	139.56	142.58	139.04	142.21
2429	NASDAQ	PTC	Fri, Feb 26, 2021	135.19	138.32	134.12	136.94
2428	NASDAQ	PTC	Thu, Feb 25, 2021	140.68	141.60	133.56	134.48
2427	NASDAQ	PTC	Wed, Feb 24, 2021	139.26	143.17	137.27	142.33
2426	NASDAQ	PTC	Tue, Feb 23, 2021	139.04	140.68	134.55	140.13
2425	NASDAQ	PTC	Mon, Feb 22, 2021	144.44	145.73	142.64	142.95
2424	NASDAQ	PTC	Fri, Feb 19, 2021	144.36	147.67	143.96	146.73
2423	NASDAQ	PTC	Thu, Feb 18, 2021	142.37	144.61	139.38	143.21
2422	NASDAQ	PTC	Wed, Feb 17, 2021	144.95	144.95	142.26	144.19
2421	NASDAQ	PTC	Tue, Feb 16, 2021	143.35	146.43	143.00	146.13
2420	NASDAQ	PTC	Fri, Feb 12, 2021	143.50	143.93	142.08	142.72
2419	NASDAQ	PTC	Thu, Feb 11, 2021	145.28	145.79	142.77	143.65
2418	NASDAQ	PTC	Wed, Feb 10, 2021	144.67	146.63	143.64	144.73
2417	NASDAQ	PTC	Tue, Feb 9, 2021	143.74	144.90	142.96	144.05
2416	NASDAQ	PTC	Mon, Feb 8, 2021	144.43	144.83	141.89	142.92
2415	NASDAQ	PTC	Fri, Feb 5, 2021	140.01	142.92	140.01	142.73
2414	NASDAQ	PTC	Thu, Feb 4, 2021	139.10	141.13	138.18	139.29
2413	NASDAQ	PTC	Wed, Feb 3, 2021	138.00	139.93	137.00	138.13
2412	NASDAQ	PTC	Tue, Feb 2, 2021	138.00	140.49	137.05	138.01
2411	NASDAQ	PTC	Mon, Feb 1, 2021	133.80	138.89	132.93	137.00
2410	NASDAQ	PTC	Fri, Jan 29, 2021	137.67	137.67	131.97	132.91
2409	NASDAQ	PTC	Thu, Jan 28, 2021	133.90	141.67	131.00	138.33
2408	NASDAQ	PTC	Wed, Jan 27, 2021	127.00	128.44	120.83	120.83
2407	NASDAQ	PTC	Tue, Jan 26, 2021	131.19	131.95	128.34	129.52
2406	NASDAQ	PTC	Mon, Jan 25, 2021	132.37	132.83	127.78	130.88
2405	NASDAQ	PTC	Fri, Jan 22, 2021	129.48	131.27	128.01	130.88
2404	NASDAQ	PTC	Thu, Jan 21, 2021	131.64	132.33	128.46	129.56
2403	NASDAQ	PTC	Wed, Jan 20, 2021	127.00	130.53	126.28	130.39
2402	NASDAQ	PTC	Tue, Jan 19, 2021	125.32	126.64	124.01	125.55
2401	NASDAQ	PTC	Fri, Jan 15, 2021	124.73	125.11	122.72	124.12
2400	NASDAQ	PTC	Thu, Jan 14, 2021	124.16	124.85	123.53	124.60
2399	NASDAQ	PTC	Wed, Jan 13, 2021	128.93	128.95	124.48	124.51
2398	NASDAQ	PTC	Tue, Jan 12, 2021	130.11	130.95	128.00	128.50
2397	NASDAQ	PTC	Mon, Jan 11, 2021	126.27	129.87	126.26	129.16
2396	NASDAQ	PTC	Fri, Jan 8, 2021	125.82	129.26	125.82	127.94
2395	NASDAQ	PTC	Thu, Jan 7, 2021	119.76	125.53	119.76	125.45
2394	NASDAQ	PTC	Wed, Jan 6, 2021	118.03	121.13	117.02	119.00
2393	NASDAQ	PTC	Tue, Jan 5, 2021	118.06	119.87	117.37	118.51
2392	NASDAQ	PTC	Mon, Jan 4, 2021	120.07	120.64	116.02	118.18
2391	NASDAQ	PTC	Thu, Dec 31, 2020	119.60	120.27	118.71	119.61
2390	NASDAQ	PTC	Wed, Dec 30, 2020	118.76	120.16	118.30	119.51
2389	NASDAQ	PTC	Tue, Dec 29, 2020	118.80	118.94	116.98	117.77
2388	NASDAQ	PTC	Mon, Dec 28, 2020	121.36	121.75	118.00	118.81
2387	NASDAQ	PTC	Thu, Dec 24, 2020	119.82	120.18	119.04	119.85
2386	NASDAQ	PTC	Wed, Dec 23, 2020	119.98	121.25	118.87	119.17
2385	NASDAQ	PTC	Tue, Dec 22, 2020	120.49	121.55	119.58	120.02
2384	NASDAQ	PTC	Mon, Dec 21, 2020	116.74	120.37	115.85	120.14
2383	NASDAQ	PTC	Fri, Dec 18, 2020	119.37	119.97	117.39	118.39
2382	NASDAQ	PTC	Thu, Dec 17, 2020	116.00	118.52	115.65	118.47
2381	NASDAQ	PTC	Wed, Dec 16, 2020	115.42	116.79	114.19	115.07
2380	NASDAQ	PTC	Tue, Dec 15, 2020	114.30	115.50	113.01	114.05
2379	NASDAQ	PTC	Mon, Dec 14, 2020	113.20	116.23	112.94	113.83
2378	NASDAQ	PTC	Fri, Dec 11, 2020	111.90	113.68	111.78	112.98
2377	NASDAQ	PTC	Thu, Dec 10, 2020	111.13	113.04	110.00	112.66
2376	NASDAQ	PTC	Wed, Dec 9, 2020	113.24	114.03	110.78	111.57
2375	NASDAQ	PTC	Tue, Dec 8, 2020	111.64	112.04	111.00	111.30
2374	NASDAQ	PTC	Mon, Dec 7, 2020	110.26	111.50	109.10	111.15
2373	NASDAQ	PTC	Fri, Dec 4, 2020	108.45	110.09	108.45	109.60
2372	NASDAQ	PTC	Thu, Dec 3, 2020	107.06	109.32	107.01	107.98
2371	NASDAQ	PTC	Wed, Dec 2, 2020	107.59	107.74	106.35	107.26
2370	NASDAQ	PTC	Tue, Dec 1, 2020	108.27	108.93	106.95	108.53
2369	NASDAQ	PTC	Mon, Nov 30, 2020	109.51	110.63	107.57	107.85
2368	NASDAQ	PTC	Fri, Nov 27, 2020	106.12	108.80	106.04	108.61
2367	NASDAQ	PTC	Wed, Nov 25, 2020	104.25	106.30	103.62	105.96
2366	NASDAQ	PTC	Tue, Nov 24, 2020	104.00	104.12	102.21	103.91
2365	NASDAQ	PTC	Mon, Nov 23, 2020	102.08	103.70	101.00	103.19
2364	NASDAQ	PTC	Fri, Nov 20, 2020	100.00	102.03	99.35	101.14
2363	NASDAQ	PTC	Thu, Nov 19, 2020	97.92	100.34	97.34	100.21
2362	NASDAQ	PTC	Wed, Nov 18, 2020	98.98	99.95	97.77	98.33
2361	NASDAQ	PTC	Tue, Nov 17, 2020	97.06	99.87	97.06	99.13
2360	NASDAQ	PTC	Mon, Nov 16, 2020	96.59	99.23	95.60	98.52
2359	NASDAQ	PTC	Fri, Nov 13, 2020	94.91	97.57	94.45	97.21
2358	NASDAQ	PTC	Thu, Nov 12, 2020	95.38	96.96	94.14	94.68
2357	NASDAQ	PTC	Wed, Nov 11, 2020	95.00	96.67	94.59	95.31
2356	NASDAQ	PTC	Tue, Nov 10, 2020	92.69	94.46	89.99	94.24
2355	NASDAQ	PTC	Mon, Nov 9, 2020	96.66	97.28	92.73	92.91
2354	NASDAQ	PTC	Fri, Nov 6, 2020	94.00	95.64	92.74	94.84
2353	NASDAQ	PTC	Thu, Nov 5, 2020	93.32	94.69	93.22	93.94
2352	NASDAQ	PTC	Wed, Nov 4, 2020	92.00	93.28	89.68	92.36
2351	NASDAQ	PTC	Tue, Nov 3, 2020	87.63	92.74	86.49	92.16
2350	NASDAQ	PTC	Mon, Nov 2, 2020	84.60	87.18	84.02	86.88
2349	NASDAQ	PTC	Fri, Oct 30, 2020	83.25	85.28	82.05	83.88
2348	NASDAQ	PTC	Thu, Oct 29, 2020	80.00	87.55	79.50	85.87
2347	NASDAQ	PTC	Wed, Oct 28, 2020	82.26	87.68	79.36	82.47
2346	NASDAQ	PTC	Tue, Oct 27, 2020	84.25	85.99	83.72	84.26
2345	NASDAQ	PTC	Mon, Oct 26, 2020	88.08	88.60	82.40	83.67
2344	NASDAQ	PTC	Fri, Oct 23, 2020	87.17	89.38	86.54	89.25
2343	NASDAQ	PTC	Thu, Oct 22, 2020	86.86	87.68	85.87	86.79
2342	NASDAQ	PTC	Wed, Oct 21, 2020	87.17	88.37	86.59	86.98
2341	NASDAQ	PTC	Tue, Oct 20, 2020	86.89	87.98	86.52	87.19
2340	NASDAQ	PTC	Mon, Oct 19, 2020	88.22	89.26	85.88	86.44
2339	NASDAQ	PTC	Fri, Oct 16, 2020	88.00	88.88	87.50	87.62
2338	NASDAQ	PTC	Thu, Oct 15, 2020	84.31	87.94	84.01	87.79
2337	NASDAQ	PTC	Wed, Oct 14, 2020	88.57	88.60	85.67	85.78
2336	NASDAQ	PTC	Tue, Oct 13, 2020	87.94	89.45	87.16	87.39
2335	NASDAQ	PTC	Mon, Oct 12, 2020	86.86	87.83	85.91	87.50
2334	NASDAQ	PTC	Fri, Oct 9, 2020	84.51	86.55	84.51	85.94
2333	NASDAQ	PTC	Thu, Oct 8, 2020	83.93	85.21	83.11	84.06
2332	NASDAQ	PTC	Wed, Oct 7, 2020	82.00	83.36	81.12	83.21
2331	NASDAQ	PTC	Tue, Oct 6, 2020	82.72	84.49	81.03	81.22
2330	NASDAQ	PTC	Mon, Oct 5, 2020	83.00	83.72	82.08	82.72
2329	NASDAQ	PTC	Fri, Oct 2, 2020	81.92	83.34	81.17	82.16
2328	NASDAQ	PTC	Thu, Oct 1, 2020	83.66	84.52	83.21	84.13
2327	NASDAQ	PTC	Wed, Sep 30, 2020	82.35	83.41	81.68	82.72
2326	NASDAQ	PTC	Tue, Sep 29, 2020	83.14	84.51	82.30	82.35
2325	NASDAQ	PTC	Mon, Sep 28, 2020	83.34	83.55	82.27	82.90
2324	NASDAQ	PTC	Fri, Sep 25, 2020	80.15	82.32	79.51	81.68
2323	NASDAQ	PTC	Thu, Sep 24, 2020	81.26	81.76	79.71	80.28
2322	NASDAQ	PTC	Wed, Sep 23, 2020	85.62	85.76	81.44	81.70
2321	NASDAQ	PTC	Tue, Sep 22, 2020	85.88	86.59	84.68	85.85
2320	NASDAQ	PTC	Mon, Sep 21, 2020	84.37	85.35	82.87	85.33
2319	NASDAQ	PTC	Fri, Sep 18, 2020	86.74	87.94	84.59	86.11
2318	NASDAQ	PTC	Thu, Sep 17, 2020	85.84	86.72	85.06	86.70
2317	NASDAQ	PTC	Wed, Sep 16, 2020	89.35	89.60	87.66	87.80
2316	NASDAQ	PTC	Tue, Sep 15, 2020	86.25	88.49	86.12	88.32
2315	NASDAQ	PTC	Mon, Sep 14, 2020	83.32	85.74	83.00	85.40
2314	NASDAQ	PTC	Fri, Sep 11, 2020	83.77	84.17	80.94	82.30
2313	NASDAQ	PTC	Thu, Sep 10, 2020	88.74	91.28	83.64	83.77
2312	NASDAQ	PTC	Wed, Sep 9, 2020	87.74	89.31	87.05	88.60
2311	NASDAQ	PTC	Tue, Sep 8, 2020	83.99	88.62	83.99	86.71
2310	NASDAQ	PTC	Fri, Sep 4, 2020	92.04	92.06	86.92	87.69
2309	NASDAQ	PTC	Thu, Sep 3, 2020	96.12	96.59	91.82	92.64
2308	NASDAQ	PTC	Wed, Sep 2, 2020	95.32	97.67	94.77	97.60
2307	NASDAQ	PTC	Tue, Sep 1, 2020	91.50	95.59	91.38	95.44
2306	NASDAQ	PTC	Mon, Aug 31, 2020	91.15	91.94	90.50	91.41
2305	NASDAQ	PTC	Fri, Aug 28, 2020	89.87	91.25	89.74	91.15
2304	NASDAQ	PTC	Thu, Aug 27, 2020	89.75	89.94	88.27	89.42
2303	NASDAQ	PTC	Wed, Aug 26, 2020	89.54	90.55	87.65	89.78
2302	NASDAQ	PTC	Tue, Aug 25, 2020	86.85	88.20	86.68	88.14
2301	NASDAQ	PTC	Mon, Aug 24, 2020	87.84	88.03	86.35	87.10
2300	NASDAQ	PTC	Fri, Aug 21, 2020	87.92	87.92	86.74	87.36
2299	NASDAQ	PTC	Thu, Aug 20, 2020	88.40	88.43	87.61	88.03
2298	NASDAQ	PTC	Wed, Aug 19, 2020	89.84	90.36	88.46	88.54
2297	NASDAQ	PTC	Tue, Aug 18, 2020	88.82	90.53	88.69	89.85
2296	NASDAQ	PTC	Mon, Aug 17, 2020	88.00	88.92	87.85	88.22
2295	NASDAQ	PTC	Fri, Aug 14, 2020	87.72	88.01	86.86	87.48
2294	NASDAQ	PTC	Thu, Aug 13, 2020	86.00	89.15	85.92	88.06
2293	NASDAQ	PTC	Wed, Aug 12, 2020	85.23	86.83	85.13	85.92
2292	NASDAQ	PTC	Tue, Aug 11, 2020	86.00	86.68	84.64	84.80
2291	NASDAQ	PTC	Mon, Aug 10, 2020	86.57	86.96	84.81	85.90
2290	NASDAQ	PTC	Fri, Aug 7, 2020	88.00	88.61	86.03	86.94
2289	NASDAQ	PTC	Thu, Aug 6, 2020	87.95	88.73	87.05	88.59
2288	NASDAQ	PTC	Wed, Aug 5, 2020	87.00	88.85	87.00	87.88
2287	NASDAQ	PTC	Tue, Aug 4, 2020	86.37	86.96	85.37	86.60
2286	NASDAQ	PTC	Mon, Aug 3, 2020	85.98	86.99	85.77	86.35
2285	NASDAQ	PTC	Fri, Jul 31, 2020	88.00	88.80	83.74	85.56
2284	NASDAQ	PTC	Thu, Jul 30, 2020	86.48	86.79	82.12	85.58
2283	NASDAQ	PTC	Wed, Jul 29, 2020	83.00	84.73	83.00	84.03
2282	NASDAQ	PTC	Tue, Jul 28, 2020	84.00	84.10	82.09	82.25
2281	NASDAQ	PTC	Mon, Jul 27, 2020	83.00	83.56	81.01	83.14
2280	NASDAQ	PTC	Fri, Jul 24, 2020	82.60	83.09	80.74	81.46
2279	NASDAQ	PTC	Thu, Jul 23, 2020	83.51	85.43	82.87	83.61
2278	NASDAQ	PTC	Wed, Jul 22, 2020	84.16	84.59	83.51	83.83
2277	NASDAQ	PTC	Tue, Jul 21, 2020	84.91	85.06	83.00	83.15
2276	NASDAQ	PTC	Mon, Jul 20, 2020	81.08	83.24	81.06	83.03
2275	NASDAQ	PTC	Fri, Jul 17, 2020	81.02	81.32	79.99	80.75
2274	NASDAQ	PTC	Thu, Jul 16, 2020	82.65	82.65	79.31	80.36
2273	NASDAQ	PTC	Wed, Jul 15, 2020	79.78	80.92	78.83	80.28
2272	NASDAQ	PTC	Tue, Jul 14, 2020	77.98	78.60	76.15	78.41
2271	NASDAQ	PTC	Mon, Jul 13, 2020	83.38	83.47	78.17	78.23
2270	NASDAQ	PTC	Fri, Jul 10, 2020	85.00	85.24	82.59	82.89
2269	NASDAQ	PTC	Thu, Jul 9, 2020	82.00	86.03	81.30	85.00
2268	NASDAQ	PTC	Wed, Jul 8, 2020	77.10	78.56	76.76	78.50
2267	NASDAQ	PTC	Tue, Jul 7, 2020	78.30	79.10	76.42	76.59
2266	NASDAQ	PTC	Mon, Jul 6, 2020	79.52	80.32	78.65	79.08
2265	NASDAQ	PTC	Thu, Jul 2, 2020	79.51	80.23	78.07	78.27
2264	NASDAQ	PTC	Wed, Jul 1, 2020	77.93	79.75	77.36	78.44
2263	NASDAQ	PTC	Tue, Jun 30, 2020	76.57	78.23	75.74	77.79
2262	NASDAQ	PTC	Mon, Jun 29, 2020	76.09	77.03	74.18	76.44
2261	NASDAQ	PTC	Fri, Jun 26, 2020	77.10	77.44	75.46	75.53
2260	NASDAQ	PTC	Thu, Jun 25, 2020	76.40	77.38	75.65	77.36
2259	NASDAQ	PTC	Wed, Jun 24, 2020	79.16	79.67	76.84	76.92
2258	NASDAQ	PTC	Tue, Jun 23, 2020	79.79	81.71	79.45	79.57
2257	NASDAQ	PTC	Mon, Jun 22, 2020	78.32	78.96	77.22	78.93
2256	NASDAQ	PTC	Fri, Jun 19, 2020	80.11	80.64	77.79	78.71
2255	NASDAQ	PTC	Thu, Jun 18, 2020	78.39	79.38	78.25	79.07
2254	NASDAQ	PTC	Wed, Jun 17, 2020	80.00	80.31	79.07	79.17
2253	NASDAQ	PTC	Tue, Jun 16, 2020	79.40	80.80	78.31	79.57
2252	NASDAQ	PTC	Mon, Jun 15, 2020	73.56	77.46	73.41	77.26
2251	NASDAQ	PTC	Fri, Jun 12, 2020	75.04	76.66	73.30	75.16
2250	NASDAQ	PTC	Thu, Jun 11, 2020	78.81	78.81	72.27	72.62
2249	NASDAQ	PTC	Wed, Jun 10, 2020	82.12	83.06	80.91	81.21
2248	NASDAQ	PTC	Tue, Jun 9, 2020	82.76	82.76	81.44	81.54
2247	NASDAQ	PTC	Mon, Jun 8, 2020	84.14	84.36	82.51	83.42
2246	NASDAQ	PTC	Fri, Jun 5, 2020	81.80	84.49	81.04	83.74
2245	NASDAQ	PTC	Thu, Jun 4, 2020	80.10	80.97	79.67	80.26
2244	NASDAQ	PTC	Wed, Jun 3, 2020	79.56	81.03	79.11	80.94
2243	NASDAQ	PTC	Tue, Jun 2, 2020	79.34	80.35	78.13	79.50
2242	NASDAQ	PTC	Mon, Jun 1, 2020	76.56	79.44	76.26	79.08
2241	NASDAQ	PTC	Fri, May 29, 2020	74.88	76.57	74.12	76.38
2240	NASDAQ	PTC	Thu, May 28, 2020	75.62	76.62	74.77	74.90
2239	NASDAQ	PTC	Wed, May 27, 2020	74.90	75.04	72.01	74.94
2238	NASDAQ	PTC	Tue, May 26, 2020	71.35	73.65	70.61	73.32
2237	NASDAQ	PTC	Fri, May 22, 2020	70.16	70.52	69.09	70.21
2236	NASDAQ	PTC	Thu, May 21, 2020	70.39	71.08	69.66	69.89
2235	NASDAQ	PTC	Wed, May 20, 2020	69.51	71.51	69.51	70.43
2234	NASDAQ	PTC	Tue, May 19, 2020	69.00	70.42	68.58	68.91
2233	NASDAQ	PTC	Mon, May 18, 2020	66.58	69.42	66.58	68.97
2232	NASDAQ	PTC	Fri, May 15, 2020	64.65	65.69	64.10	65.00
2231	NASDAQ	PTC	Thu, May 14, 2020	62.06	65.21	60.98	64.96
2230	NASDAQ	PTC	Wed, May 13, 2020	68.01	68.39	62.46	63.29
2229	NASDAQ	PTC	Tue, May 12, 2020	71.97	72.66	68.34	68.51
2228	NASDAQ	PTC	Mon, May 11, 2020	71.23	72.82	70.66	72.22
2227	NASDAQ	PTC	Fri, May 8, 2020	71.72	72.26	70.60	71.55
2226	NASDAQ	PTC	Thu, May 7, 2020	71.25	72.35	70.66	70.86
2225	NASDAQ	PTC	Wed, May 6, 2020	71.21	71.54	69.77	70.41
2224	NASDAQ	PTC	Tue, May 5, 2020	68.54	70.70	67.04	70.32
2223	NASDAQ	PTC	Mon, May 4, 2020	64.98	67.47	64.36	67.19
2222	NASDAQ	PTC	Fri, May 1, 2020	68.22	69.16	65.69	66.38
2221	NASDAQ	PTC	Thu, Apr 30, 2020	70.11	71.28	64.50	69.25
2220	NASDAQ	PTC	Wed, Apr 29, 2020	68.00	70.56	67.36	69.96
2219	NASDAQ	PTC	Tue, Apr 28, 2020	67.49	68.24	66.11	66.37
2218	NASDAQ	PTC	Mon, Apr 27, 2020	65.77	66.69	65.42	66.28
2217	NASDAQ	PTC	Fri, Apr 24, 2020	64.76	65.32	63.84	65.00
2216	NASDAQ	PTC	Thu, Apr 23, 2020	64.82	66.51	64.17	64.33
2215	NASDAQ	PTC	Wed, Apr 22, 2020	64.52	65.13	63.01	64.77
2214	NASDAQ	PTC	Tue, Apr 21, 2020	65.56	66.27	62.72	62.97
2213	NASDAQ	PTC	Mon, Apr 20, 2020	64.89	67.88	64.66	66.99
2212	NASDAQ	PTC	Fri, Apr 17, 2020	66.81	68.69	66.25	66.66
2211	NASDAQ	PTC	Thu, Apr 16, 2020	64.57	65.98	63.64	65.70
2210	NASDAQ	PTC	Wed, Apr 15, 2020	62.28	64.95	61.86	64.47
2209	NASDAQ	PTC	Tue, Apr 14, 2020	63.39	65.01	63.39	64.50
2208	NASDAQ	PTC	Mon, Apr 13, 2020	63.48	63.48	61.53	62.35
2207	NASDAQ	PTC	Thu, Apr 9, 2020	63.77	65.28	62.49	63.94
2206	NASDAQ	PTC	Wed, Apr 8, 2020	60.38	62.92	59.33	62.45
2205	NASDAQ	PTC	Tue, Apr 7, 2020	62.39	62.59	58.88	59.31
2204	NASDAQ	PTC	Mon, Apr 6, 2020	58.02	60.17	57.68	59.59
2203	NASDAQ	PTC	Fri, Apr 3, 2020	54.68	56.52	54.50	55.00
2202	NASDAQ	PTC	Thu, Apr 2, 2020	55.56	56.34	52.96	54.88
2201	NASDAQ	PTC	Wed, Apr 1, 2020	58.62	60.21	55.52	56.30
2200	NASDAQ	PTC	Tue, Mar 31, 2020	59.46	62.38	58.56	61.21
2199	NASDAQ	PTC	Mon, Mar 30, 2020	59.24	62.46	58.19	59.27
2198	NASDAQ	PTC	Fri, Mar 27, 2020	58.94	60.11	54.65	59.01
2197	NASDAQ	PTC	Thu, Mar 26, 2020	60.14	62.72	58.85	60.97
2196	NASDAQ	PTC	Wed, Mar 25, 2020	54.76	61.00	52.65	58.77
2195	NASDAQ	PTC	Tue, Mar 24, 2020	51.14	54.66	50.01	53.79
2194	NASDAQ	PTC	Mon, Mar 23, 2020	47.90	49.36	45.36	48.74
2193	NASDAQ	PTC	Fri, Mar 20, 2020	50.43	52.76	48.27	48.45
2192	NASDAQ	PTC	Thu, Mar 19, 2020	47.96	50.72	43.90	50.39
2191	NASDAQ	PTC	Wed, Mar 18, 2020	49.11	50.50	45.84	49.06
2190	NASDAQ	PTC	Tue, Mar 17, 2020	53.61	54.15	49.16	52.14
2189	NASDAQ	PTC	Mon, Mar 16, 2020	50.31	53.58	46.94	52.87
2188	NASDAQ	PTC	Fri, Mar 13, 2020	56.32	57.00	52.15	56.37
2187	NASDAQ	PTC	Thu, Mar 12, 2020	55.42	56.58	53.35	54.17
2186	NASDAQ	PTC	Wed, Mar 11, 2020	59.49	61.09	57.83	59.70
2185	NASDAQ	PTC	Tue, Mar 10, 2020	62.13	63.00	58.00	60.90
2184	NASDAQ	PTC	Mon, Mar 9, 2020	61.30	61.93	58.00	60.29
2183	NASDAQ	PTC	Fri, Mar 6, 2020	67.30	68.18	65.29	66.52
2182	NASDAQ	PTC	Thu, Mar 5, 2020	68.54	70.18	67.78	69.43
2181	NASDAQ	PTC	Wed, Mar 4, 2020	71.42	72.42	69.56	70.82
2180	NASDAQ	PTC	Tue, Mar 3, 2020	74.93	76.02	69.57	70.05
2179	NASDAQ	PTC	Mon, Mar 2, 2020	76.33	76.72	72.91	74.68
2178	NASDAQ	PTC	Fri, Feb 28, 2020	72.88	76.19	72.82	75.55
2177	NASDAQ	PTC	Thu, Feb 27, 2020	77.93	79.09	75.19	76.03
2176	NASDAQ	PTC	Wed, Feb 26, 2020	81.72	83.29	79.87	80.43
2175	NASDAQ	PTC	Tue, Feb 25, 2020	86.18	86.31	80.10	81.32
2174	NASDAQ	PTC	Mon, Feb 24, 2020	84.80	86.10	83.38	85.65
2173	NASDAQ	PTC	Fri, Feb 21, 2020	88.36	88.72	87.18	88.62
2172	NASDAQ	PTC	Thu, Feb 20, 2020	88.31	89.07	87.24	88.38
2171	NASDAQ	PTC	Wed, Feb 19, 2020	87.99	88.56	87.46	88.45
2170	NASDAQ	PTC	Tue, Feb 18, 2020	87.28	87.61	86.52	87.36
2169	NASDAQ	PTC	Fri, Feb 14, 2020	86.89	87.74	86.62	87.35
2168	NASDAQ	PTC	Thu, Feb 13, 2020	86.44	87.68	86.44	86.94
2167	NASDAQ	PTC	Wed, Feb 12, 2020	86.42	87.27	85.97	87.22
2166	NASDAQ	PTC	Tue, Feb 11, 2020	86.54	86.69	85.12	86.08
2165	NASDAQ	PTC	Mon, Feb 10, 2020	83.66	85.71	83.50	85.66
2164	NASDAQ	PTC	Fri, Feb 7, 2020	85.54	85.57	83.94	84.03
2163	NASDAQ	PTC	Thu, Feb 6, 2020	86.44	86.79	85.66	85.82
2162	NASDAQ	PTC	Wed, Feb 5, 2020	88.04	88.04	85.92	86.38
2161	NASDAQ	PTC	Tue, Feb 4, 2020	85.90	87.25	85.43	87.11
2160	NASDAQ	PTC	Mon, Feb 3, 2020	83.13	85.24	82.96	84.91
2159	NASDAQ	PTC	Fri, Jan 31, 2020	84.71	85.16	82.66	83.12
2158	NASDAQ	PTC	Thu, Jan 30, 2020	84.15	84.88	83.26	84.79
2157	NASDAQ	PTC	Wed, Jan 29, 2020	84.62	85.42	82.95	83.43
2156	NASDAQ	PTC	Tue, Jan 28, 2020	84.73	85.89	84.13	84.41
2155	NASDAQ	PTC	Mon, Jan 27, 2020	84.25	84.74	83.05	84.20
2154	NASDAQ	PTC	Fri, Jan 24, 2020	85.59	88.35	85.25	86.05
2153	NASDAQ	PTC	Thu, Jan 23, 2020	85.51	88.86	82.88	85.07
2152	NASDAQ	PTC	Wed, Jan 22, 2020	79.39	80.76	79.09	79.95
2151	NASDAQ	PTC	Tue, Jan 21, 2020	79.90	80.34	78.69	78.87
2150	NASDAQ	PTC	Fri, Jan 17, 2020	81.07	81.99	79.59	80.14
2149	NASDAQ	PTC	Thu, Jan 16, 2020	79.86	81.12	79.73	80.82
2148	NASDAQ	PTC	Wed, Jan 15, 2020	78.04	79.57	78.04	79.17
2147	NASDAQ	PTC	Tue, Jan 14, 2020	77.11	78.14	76.75	77.97
2146	NASDAQ	PTC	Mon, Jan 13, 2020	76.74	77.28	76.58	77.22
2145	NASDAQ	PTC	Fri, Jan 10, 2020	77.53	77.87	76.47	76.75
2144	NASDAQ	PTC	Thu, Jan 9, 2020	77.87	78.19	76.88	77.33
2143	NASDAQ	PTC	Wed, Jan 8, 2020	75.99	77.49	75.56	76.98
2142	NASDAQ	PTC	Tue, Jan 7, 2020	76.13	76.98	75.62	75.92
2141	NASDAQ	PTC	Mon, Jan 6, 2020	74.76	76.31	74.61	76.27
2140	NASDAQ	PTC	Fri, Jan 3, 2020	75.34	75.77	74.88	75.43
2139	NASDAQ	PTC	Thu, Jan 2, 2020	75.43	76.90	74.98	76.37
2138	NASDAQ	PTC	Tue, Dec 31, 2019	74.95	75.45	74.73	74.89
2137	NASDAQ	PTC	Mon, Dec 30, 2019	75.83	75.90	74.60	75.29
2136	NASDAQ	PTC	Fri, Dec 27, 2019	75.98	75.98	75.06	75.78
2135	NASDAQ	PTC	Thu, Dec 26, 2019	74.43	75.68	74.43	75.61
2134	NASDAQ	PTC	Tue, Dec 24, 2019	74.84	75.37	74.37	74.43
2133	NASDAQ	PTC	Mon, Dec 23, 2019	74.27	75.17	73.65	74.58
2132	NASDAQ	PTC	Fri, Dec 20, 2019	74.67	74.71	73.91	74.14
2131	NASDAQ	PTC	Thu, Dec 19, 2019	74.39	74.62	73.50	74.48
2130	NASDAQ	PTC	Wed, Dec 18, 2019	73.67	74.58	73.33	74.06
2129	NASDAQ	PTC	Tue, Dec 17, 2019	74.43	74.51	73.61	73.77
2128	NASDAQ	PTC	Mon, Dec 16, 2019	74.99	75.59	74.29	74.38
2127	NASDAQ	PTC	Fri, Dec 13, 2019	73.53	74.95	73.15	74.63
2126	NASDAQ	PTC	Thu, Dec 12, 2019	73.73	74.34	72.86	73.44
2125	NASDAQ	PTC	Wed, Dec 11, 2019	74.78	74.85	73.81	73.93
2124	NASDAQ	PTC	Tue, Dec 10, 2019	75.81	76.21	74.69	74.90
2123	NASDAQ	PTC	Mon, Dec 9, 2019	75.69	76.76	75.53	76.09
2122	NASDAQ	PTC	Fri, Dec 6, 2019	76.83	76.83	75.70	75.71
2121	NASDAQ	PTC	Thu, Dec 5, 2019	75.43	75.77	74.76	75.76
2120	NASDAQ	PTC	Wed, Dec 4, 2019	76.07	76.40	75.02	75.02
2119	NASDAQ	PTC	Tue, Dec 3, 2019	74.96	75.93	74.11	75.76
2118	NASDAQ	PTC	Mon, Dec 2, 2019	76.51	77.27	75.69	75.92
2117	NASDAQ	PTC	Fri, Nov 29, 2019	77.14	77.85	76.58	76.60
2116	NASDAQ	PTC	Wed, Nov 27, 2019	75.20	77.11	74.93	77.09
2115	NASDAQ	PTC	Tue, Nov 26, 2019	74.79	75.57	74.38	75.48
2114	NASDAQ	PTC	Mon, Nov 25, 2019	75.50	75.88	74.55	74.65
2113	NASDAQ	PTC	Fri, Nov 22, 2019	75.15	75.47	74.98	75.14
2112	NASDAQ	PTC	Thu, Nov 21, 2019	75.20	75.70	74.28	75.08
2111	NASDAQ	PTC	Wed, Nov 20, 2019	73.25	75.07	73.25	74.93
2110	NASDAQ	PTC	Tue, Nov 19, 2019	73.29	74.06	71.42	73.50
2109	NASDAQ	PTC	Mon, Nov 18, 2019	73.39	73.77	72.00	72.81
2108	NASDAQ	PTC	Fri, Nov 15, 2019	74.04	74.31	73.24	74.09
2107	NASDAQ	PTC	Thu, Nov 14, 2019	74.28	74.61	73.10	73.64
2106	NASDAQ	PTC	Wed, Nov 13, 2019	72.74	74.56	72.69	74.19
2105	NASDAQ	PTC	Tue, Nov 12, 2019	73.28	73.75	72.83	73.27
2104	NASDAQ	PTC	Mon, Nov 11, 2019	72.64	73.70	72.64	73.18
2103	NASDAQ	PTC	Fri, Nov 8, 2019	72.52	73.58	71.89	73.23
2102	NASDAQ	PTC	Thu, Nov 7, 2019	72.22	73.52	71.98	72.80
2101	NASDAQ	PTC	Wed, Nov 6, 2019	72.91	72.92	71.66	71.77
2100	NASDAQ	PTC	Tue, Nov 5, 2019	71.23	73.20	71.14	73.17
2099	NASDAQ	PTC	Mon, Nov 4, 2019	70.25	71.21	70.14	70.76
2098	NASDAQ	PTC	Fri, Nov 1, 2019	67.35	69.64	67.24	69.60
2097	NASDAQ	PTC	Thu, Oct 31, 2019	66.63	67.25	66.36	66.91
2096	NASDAQ	PTC	Wed, Oct 30, 2019	64.88	66.97	64.01	66.82
2095	NASDAQ	PTC	Tue, Oct 29, 2019	67.40	67.40	63.44	64.21
2094	NASDAQ	PTC	Mon, Oct 28, 2019	67.93	68.74	67.02	67.41
2093	NASDAQ	PTC	Fri, Oct 25, 2019	69.46	69.89	67.59	67.75
2092	NASDAQ	PTC	Thu, Oct 24, 2019	77.00	77.75	68.75	69.95
2091	NASDAQ	PTC	Wed, Oct 23, 2019	66.09	67.19	65.46	66.89
2090	NASDAQ	PTC	Tue, Oct 22, 2019	66.23	67.16	65.52	65.94
2089	NASDAQ	PTC	Mon, Oct 21, 2019	64.63	66.55	64.20	66.12
2088	NASDAQ	PTC	Fri, Oct 18, 2019	64.31	65.19	63.21	64.38
2087	NASDAQ	PTC	Thu, Oct 17, 2019	64.88	65.65	64.30	64.45
2086	NASDAQ	PTC	Wed, Oct 16, 2019	64.10	64.79	63.41	64.73
2085	NASDAQ	PTC	Tue, Oct 15, 2019	65.92	66.04	64.98	65.00
2084	NASDAQ	PTC	Mon, Oct 14, 2019	64.49	65.85	64.04	65.43
2083	NASDAQ	PTC	Fri, Oct 11, 2019	64.38	65.89	64.03	64.46
2082	NASDAQ	PTC	Thu, Oct 10, 2019	62.85	63.99	62.19	62.99
2081	NASDAQ	PTC	Wed, Oct 9, 2019	63.56	64.21	63.19	63.23
2080	NASDAQ	PTC	Tue, Oct 8, 2019	63.75	64.07	62.40	62.71
2079	NASDAQ	PTC	Mon, Oct 7, 2019	65.59	65.61	64.50	64.55
2078	NASDAQ	PTC	Fri, Oct 4, 2019	65.73	66.30	64.83	65.65
2077	NASDAQ	PTC	Thu, Oct 3, 2019	64.25	65.85	63.52	65.22
2076	NASDAQ	PTC	Wed, Oct 2, 2019	65.09	65.23	63.65	64.48
2075	NASDAQ	PTC	Tue, Oct 1, 2019	68.69	69.43	65.68	66.04
2074	NASDAQ	PTC	Mon, Sep 30, 2019	67.41	68.60	66.90	68.18
2073	NASDAQ	PTC	Fri, Sep 27, 2019	67.79	68.37	66.60	67.39
2072	NASDAQ	PTC	Thu, Sep 26, 2019	67.16	67.77	66.35	67.36
2071	NASDAQ	PTC	Wed, Sep 25, 2019	66.15	67.18	65.31	66.98
2070	NASDAQ	PTC	Tue, Sep 24, 2019	67.83	68.04	66.14	66.40
2069	NASDAQ	PTC	Mon, Sep 23, 2019	67.66	67.78	66.29	67.51
2068	NASDAQ	PTC	Fri, Sep 20, 2019	67.76	68.34	67.46	67.72
2067	NASDAQ	PTC	Thu, Sep 19, 2019	67.28	67.75	66.96	67.58
2066	NASDAQ	PTC	Wed, Sep 18, 2019	67.13	67.45	65.96	67.00
2065	NASDAQ	PTC	Tue, Sep 17, 2019	67.29	67.53	66.27	67.46
2064	NASDAQ	PTC	Mon, Sep 16, 2019	66.22	67.58	65.89	67.25
2063	NASDAQ	PTC	Fri, Sep 13, 2019	66.72	68.15	66.36	66.55
2062	NASDAQ	PTC	Thu, Sep 12, 2019	67.32	67.40	66.12	66.40
2061	NASDAQ	PTC	Wed, Sep 11, 2019	67.29	68.00	66.63	66.74
2060	NASDAQ	PTC	Tue, Sep 10, 2019	67.89	67.89	66.34	67.01
2059	NASDAQ	PTC	Mon, Sep 9, 2019	67.70	68.18	67.03	68.15
2058	NASDAQ	PTC	Fri, Sep 6, 2019	66.92	67.69	66.26	67.13
2057	NASDAQ	PTC	Thu, Sep 5, 2019	65.54	67.18	65.05	66.94
2056	NASDAQ	PTC	Wed, Sep 4, 2019	64.55	64.65	63.65	64.22
2055	NASDAQ	PTC	Tue, Sep 3, 2019	64.90	65.41	62.81	63.51
2054	NASDAQ	PTC	Fri, Aug 30, 2019	66.23	66.77	65.02	65.47
2053	NASDAQ	PTC	Thu, Aug 29, 2019	65.93	66.21	65.41	65.67
2052	NASDAQ	PTC	Wed, Aug 28, 2019	63.45	65.07	62.75	64.93
2051	NASDAQ	PTC	Tue, Aug 27, 2019	66.06	66.09	64.70	64.92
2050	NASDAQ	PTC	Mon, Aug 26, 2019	66.18	66.24	64.96	65.26
2049	NASDAQ	PTC	Fri, Aug 23, 2019	66.99	67.99	65.03	65.12
2048	NASDAQ	PTC	Thu, Aug 22, 2019	69.39	69.39	66.90	67.37
2047	NASDAQ	PTC	Wed, Aug 21, 2019	67.52	68.47	66.57	67.92
2046	NASDAQ	PTC	Tue, Aug 20, 2019	66.64	66.84	66.01	66.61
2045	NASDAQ	PTC	Mon, Aug 19, 2019	66.53	67.13	65.81	66.89
2044	NASDAQ	PTC	Fri, Aug 16, 2019	64.48	65.46	64.27	65.38
2043	NASDAQ	PTC	Thu, Aug 15, 2019	64.03	64.23	62.42	63.71
2042	NASDAQ	PTC	Wed, Aug 14, 2019	64.52	64.52	62.05	63.93
2041	NASDAQ	PTC	Tue, Aug 13, 2019	64.43	66.47	64.43	65.80
2040	NASDAQ	PTC	Mon, Aug 12, 2019	65.98	65.98	64.32	64.65
2039	NASDAQ	PTC	Fri, Aug 9, 2019	66.46	67.30	65.84	66.48
2038	NASDAQ	PTC	Thu, Aug 8, 2019	65.76	67.01	65.30	66.96
2037	NASDAQ	PTC	Wed, Aug 7, 2019	64.06	65.37	64.02	65.08
2036	NASDAQ	PTC	Tue, Aug 6, 2019	65.77	66.23	64.81	65.53
2035	NASDAQ	PTC	Mon, Aug 5, 2019	66.35	66.41	64.26	64.83
2034	NASDAQ	PTC	Fri, Aug 2, 2019	67.45	68.01	66.55	67.27
2033	NASDAQ	PTC	Thu, Aug 1, 2019	67.58	68.52	67.38	67.81
2032	NASDAQ	PTC	Wed, Jul 31, 2019	69.14	69.42	66.73	67.78
2031	NASDAQ	PTC	Tue, Jul 30, 2019	69.98	70.41	68.58	69.06
2030	NASDAQ	PTC	Mon, Jul 29, 2019	73.06	73.26	69.92	70.47
2029	NASDAQ	PTC	Fri, Jul 26, 2019	73.43	74.57	72.56	73.36
2028	NASDAQ	PTC	Thu, Jul 25, 2019	77.26	77.75	72.87	72.90
2027	NASDAQ	PTC	Wed, Jul 24, 2019	90.07	92.47	90.07	91.60
2026	NASDAQ	PTC	Tue, Jul 23, 2019	90.00	90.73	89.10	90.60
2025	NASDAQ	PTC	Mon, Jul 22, 2019	88.55	90.01	87.69	89.71
2024	NASDAQ	PTC	Fri, Jul 19, 2019	88.80	89.38	87.98	87.99
2023	NASDAQ	PTC	Thu, Jul 18, 2019	89.51	89.55	88.39	88.48
2022	NASDAQ	PTC	Wed, Jul 17, 2019	89.34	90.32	88.94	89.63
2021	NASDAQ	PTC	Tue, Jul 16, 2019	90.40	90.47	89.34	89.50
2020	NASDAQ	PTC	Mon, Jul 15, 2019	91.44	91.65	89.96	90.42
2019	NASDAQ	PTC	Fri, Jul 12, 2019	90.61	91.19	89.59	91.07
2018	NASDAQ	PTC	Thu, Jul 11, 2019	90.91	91.56	89.84	90.18
2017	NASDAQ	PTC	Wed, Jul 10, 2019	90.16	92.21	90.13	91.06
2016	NASDAQ	PTC	Tue, Jul 9, 2019	90.47	90.90	88.25	89.57
2015	NASDAQ	PTC	Mon, Jul 8, 2019	92.07	92.52	90.16	90.77
2014	NASDAQ	PTC	Fri, Jul 5, 2019	91.94	93.34	91.04	92.83
2013	NASDAQ	PTC	Wed, Jul 3, 2019	91.37	93.05	90.64	92.97
2012	NASDAQ	PTC	Tue, Jul 2, 2019	90.50	91.14	90.00	90.97
2011	NASDAQ	PTC	Mon, Jul 1, 2019	91.40	91.40	90.06	90.67
2010	NASDAQ	PTC	Fri, Jun 28, 2019	88.33	89.80	87.53	89.76
2009	NASDAQ	PTC	Thu, Jun 27, 2019	87.73	88.74	87.21	87.71
2008	NASDAQ	PTC	Wed, Jun 26, 2019	86.63	87.56	86.11	87.25
2007	NASDAQ	PTC	Tue, Jun 25, 2019	89.13	89.33	85.86	86.06
2006	NASDAQ	PTC	Mon, Jun 24, 2019	89.33	89.54	88.62	88.70
2005	NASDAQ	PTC	Fri, Jun 21, 2019	89.03	89.67	88.19	88.85
2004	NASDAQ	PTC	Thu, Jun 20, 2019	89.24	89.94	88.69	89.49
2003	NASDAQ	PTC	Wed, Jun 19, 2019	86.90	87.99	86.39	87.96
2002	NASDAQ	PTC	Tue, Jun 18, 2019	85.31	86.89	84.50	86.55
2001	NASDAQ	PTC	Mon, Jun 17, 2019	83.98	85.23	83.92	84.46
2000	NASDAQ	PTC	Fri, Jun 14, 2019	85.96	85.96	83.42	83.90
1999	NASDAQ	PTC	Thu, Jun 13, 2019	87.69	87.69	85.89	86.32
1998	NASDAQ	PTC	Wed, Jun 12, 2019	88.26	88.50	86.87	87.47
1997	NASDAQ	PTC	Tue, Jun 11, 2019	91.76	91.95	88.22	88.32
1996	NASDAQ	PTC	Mon, Jun 10, 2019	89.59	91.67	88.84	90.77
1995	NASDAQ	PTC	Fri, Jun 7, 2019	87.79	89.43	87.20	88.76
1994	NASDAQ	PTC	Thu, Jun 6, 2019	85.70	87.37	85.00	87.14
1993	NASDAQ	PTC	Wed, Jun 5, 2019	85.16	86.07	83.69	85.99
1992	NASDAQ	PTC	Tue, Jun 4, 2019	81.95	84.33	81.43	84.26
1991	NASDAQ	PTC	Mon, Jun 3, 2019	84.27	84.62	80.46	80.86
1990	NASDAQ	PTC	Fri, May 31, 2019	84.05	84.80	83.43	84.06
1989	NASDAQ	PTC	Thu, May 30, 2019	84.98	85.67	84.79	85.44
1988	NASDAQ	PTC	Wed, May 29, 2019	85.97	86.04	84.45	84.63
1987	NASDAQ	PTC	Tue, May 28, 2019	85.74	87.19	85.41	86.40
1986	NASDAQ	PTC	Fri, May 24, 2019	84.55	85.95	84.55	85.44
1985	NASDAQ	PTC	Thu, May 23, 2019	84.83	85.72	84.45	84.77
1984	NASDAQ	PTC	Wed, May 22, 2019	84.82	86.86	84.82	86.52
1983	NASDAQ	PTC	Tue, May 21, 2019	84.87	85.78	84.50	85.33
1982	NASDAQ	PTC	Mon, May 20, 2019	85.64	86.01	83.39	83.85
1981	NASDAQ	PTC	Fri, May 17, 2019	87.81	88.70	86.76	86.84
1980	NASDAQ	PTC	Thu, May 16, 2019	87.24	90.24	87.06	88.55
1979	NASDAQ	PTC	Wed, May 15, 2019	84.68	87.53	84.05	87.07
1978	NASDAQ	PTC	Tue, May 14, 2019	84.62	86.12	84.35	85.46
1977	NASDAQ	PTC	Mon, May 13, 2019	85.25	86.13	83.60	83.93
1976	NASDAQ	PTC	Fri, May 10, 2019	86.12	87.91	84.95	87.56
1975	NASDAQ	PTC	Thu, May 9, 2019	85.25	86.90	84.11	86.33
1974	NASDAQ	PTC	Wed, May 8, 2019	86.07	87.58	86.07	86.48
1973	NASDAQ	PTC	Tue, May 7, 2019	87.08	87.60	85.19	86.37
1972	NASDAQ	PTC	Mon, May 6, 2019	86.20	88.65	85.94	88.29
1971	NASDAQ	PTC	Fri, May 3, 2019	88.45	89.24	88.05	88.42
1970	NASDAQ	PTC	Thu, May 2, 2019	87.91	88.38	86.72	87.87
1969	NASDAQ	PTC	Wed, May 1, 2019	90.74	90.74	87.64	87.93
1968	NASDAQ	PTC	Tue, Apr 30, 2019	90.70	91.54	89.86	90.47
1967	NASDAQ	PTC	Mon, Apr 29, 2019	92.18	93.24	90.55	90.99
1966	NASDAQ	PTC	Fri, Apr 26, 2019	91.00	92.44	90.72	92.18
1965	NASDAQ	PTC	Thu, Apr 25, 2019	92.00	93.04	89.77	90.83
1964	NASDAQ	PTC	Wed, Apr 24, 2019	100.56	102.47	100.22	101.89
1963	NASDAQ	PTC	Tue, Apr 23, 2019	99.91	101.54	99.39	100.82
1962	NASDAQ	PTC	Mon, Apr 22, 2019	97.19	99.74	97.19	99.48
1961	NASDAQ	PTC	Thu, Apr 18, 2019	96.52	97.66	95.64	97.60
1960	NASDAQ	PTC	Wed, Apr 17, 2019	98.11	98.11	95.86	96.23
1959	NASDAQ	PTC	Tue, Apr 16, 2019	98.47	98.47	96.91	97.33
1958	NASDAQ	PTC	Mon, Apr 15, 2019	98.47	99.26	97.85	97.99
1957	NASDAQ	PTC	Fri, Apr 12, 2019	98.16	99.61	97.68	98.59
1956	NASDAQ	PTC	Thu, Apr 11, 2019	95.57	97.16	95.44	97.07
1955	NASDAQ	PTC	Wed, Apr 10, 2019	94.43	95.88	94.22	95.18
1954	NASDAQ	PTC	Tue, Apr 9, 2019	93.75	94.85	93.75	94.10
1953	NASDAQ	PTC	Mon, Apr 8, 2019	94.29	94.39	92.87	94.27
1952	NASDAQ	PTC	Fri, Apr 5, 2019	93.86	94.48	93.63	94.16
1951	NASDAQ	PTC	Thu, Apr 4, 2019	95.40	95.48	92.39	93.69
1950	NASDAQ	PTC	Wed, Apr 3, 2019	95.33	96.03	94.83	95.21
1949	NASDAQ	PTC	Tue, Apr 2, 2019	94.97	95.63	94.37	95.01
1948	NASDAQ	PTC	Mon, Apr 1, 2019	93.20	94.98	92.70	94.96
1947	NASDAQ	PTC	Fri, Mar 29, 2019	91.27	92.39	90.98	92.18
1946	NASDAQ	PTC	Thu, Mar 28, 2019	90.40	91.15	89.46	90.38
1945	NASDAQ	PTC	Wed, Mar 27, 2019	92.84	92.84	89.28	90.04
1944	NASDAQ	PTC	Tue, Mar 26, 2019	92.80	93.72	92.01	92.72
1943	NASDAQ	PTC	Mon, Mar 25, 2019	92.73	93.43	91.85	92.01
1942	NASDAQ	PTC	Fri, Mar 22, 2019	94.26	94.93	92.69	93.12
1941	NASDAQ	PTC	Thu, Mar 21, 2019	92.57	94.99	92.44	94.96
1940	NASDAQ	PTC	Wed, Mar 20, 2019	92.44	93.89	91.95	92.98
1939	NASDAQ	PTC	Tue, Mar 19, 2019	92.41	92.82	91.35	92.60
1938	NASDAQ	PTC	Mon, Mar 18, 2019	91.47	92.07	90.95	91.83
1937	NASDAQ	PTC	Fri, Mar 15, 2019	91.56	92.10	90.93	91.20
1936	NASDAQ	PTC	Thu, Mar 14, 2019	91.02	91.99	90.78	91.66
1935	NASDAQ	PTC	Wed, Mar 13, 2019	90.71	92.29	90.45	91.26
1934	NASDAQ	PTC	Tue, Mar 12, 2019	90.53	90.77	89.78	90.20
1933	NASDAQ	PTC	Mon, Mar 11, 2019	89.00	90.73	88.17	90.42
1932	NASDAQ	PTC	Fri, Mar 8, 2019	88.45	88.77	87.85	88.46
1931	NASDAQ	PTC	Thu, Mar 7, 2019	89.83	90.45	88.98	89.64
1930	NASDAQ	PTC	Wed, Mar 6, 2019	90.50	91.30	89.68	89.96
1929	NASDAQ	PTC	Tue, Mar 5, 2019	91.38	92.00	90.59	90.61
1928	NASDAQ	PTC	Mon, Mar 4, 2019	94.00	94.08	90.47	91.27
1927	NASDAQ	PTC	Fri, Mar 1, 2019	93.73	94.02	92.61	93.62
1926	NASDAQ	PTC	Thu, Feb 28, 2019	93.56	93.93	92.73	92.82
1925	NASDAQ	PTC	Wed, Feb 27, 2019	92.75	93.79	92.38	93.53
1924	NASDAQ	PTC	Tue, Feb 26, 2019	93.04	93.45	92.32	93.10
1923	NASDAQ	PTC	Mon, Feb 25, 2019	93.67	94.47	92.98	93.20
1922	NASDAQ	PTC	Fri, Feb 22, 2019	92.24	93.00	92.00	92.98
1921	NASDAQ	PTC	Thu, Feb 21, 2019	91.80	92.33	90.74	91.70
1920	NASDAQ	PTC	Wed, Feb 20, 2019	92.58	93.04	90.92	91.83
1919	NASDAQ	PTC	Tue, Feb 19, 2019	91.28	93.30	90.99	92.62
1918	NASDAQ	PTC	Fri, Feb 15, 2019	91.18	92.00	90.75	91.93
1917	NASDAQ	PTC	Thu, Feb 14, 2019	89.98	91.27	89.75	90.99
1916	NASDAQ	PTC	Wed, Feb 13, 2019	89.66	90.70	89.25	90.35
1915	NASDAQ	PTC	Tue, Feb 12, 2019	88.54	89.30	87.51	89.00
1914	NASDAQ	PTC	Mon, Feb 11, 2019	87.84	88.45	87.03	87.81
1913	NASDAQ	PTC	Fri, Feb 8, 2019	85.53	87.31	85.44	87.26
1912	NASDAQ	PTC	Thu, Feb 7, 2019	86.04	86.75	85.18	86.46
1911	NASDAQ	PTC	Wed, Feb 6, 2019	87.58	87.88	85.98	86.89
1910	NASDAQ	PTC	Tue, Feb 5, 2019	89.47	91.47	86.50	87.72
1909	NASDAQ	PTC	Mon, Feb 4, 2019	84.79	86.98	84.79	86.67
1908	NASDAQ	PTC	Fri, Feb 1, 2019	84.67	85.77	84.24	84.80
1907	NASDAQ	PTC	Thu, Jan 31, 2019	85.23	85.57	84.12	84.79
1906	NASDAQ	PTC	Wed, Jan 30, 2019	82.59	85.34	82.26	85.23
1905	NASDAQ	PTC	Tue, Jan 29, 2019	81.33	82.63	80.57	82.22
1904	NASDAQ	PTC	Mon, Jan 28, 2019	80.44	81.79	80.05	81.43
1903	NASDAQ	PTC	Fri, Jan 25, 2019	80.43	83.36	79.90	81.45
1902	NASDAQ	PTC	Thu, Jan 24, 2019	79.31	80.44	77.26	79.75
1901	NASDAQ	PTC	Wed, Jan 23, 2019	86.27	87.16	84.22	84.64
1900	NASDAQ	PTC	Tue, Jan 22, 2019	87.00	87.97	85.77	85.81
1899	NASDAQ	PTC	Fri, Jan 18, 2019	88.25	89.33	87.65	87.68
1898	NASDAQ	PTC	Thu, Jan 17, 2019	86.68	88.64	86.68	87.55
1897	NASDAQ	PTC	Wed, Jan 16, 2019	86.82	87.97	86.62	87.42
1896	NASDAQ	PTC	Tue, Jan 15, 2019	85.58	87.11	85.02	86.34
1895	NASDAQ	PTC	Mon, Jan 14, 2019	85.37	85.82	84.41	85.00
1894	NASDAQ	PTC	Fri, Jan 11, 2019	86.26	86.99	85.07	86.41
1893	NASDAQ	PTC	Thu, Jan 10, 2019	84.97	86.81	84.90	86.67
1892	NASDAQ	PTC	Wed, Jan 9, 2019	84.67	86.37	84.01	85.71
1891	NASDAQ	PTC	Tue, Jan 8, 2019	83.92	84.89	82.88	84.10
1890	NASDAQ	PTC	Mon, Jan 7, 2019	81.99	83.29	81.61	82.51
1889	NASDAQ	PTC	Fri, Jan 4, 2019	79.93	82.09	78.74	81.59
1888	NASDAQ	PTC	Thu, Jan 3, 2019	80.78	81.47	77.93	78.16
1887	NASDAQ	PTC	Wed, Jan 2, 2019	80.88	82.35	80.85	81.92
1886	NASDAQ	PTC	Mon, Dec 31, 2018	83.28	83.75	82.16	82.90
1885	NASDAQ	PTC	Fri, Dec 28, 2018	83.77	84.29	81.43	82.34
1884	NASDAQ	PTC	Thu, Dec 27, 2018	79.71	83.02	79.42	82.85
1883	NASDAQ	PTC	Wed, Dec 26, 2018	77.75	81.36	77.09	81.19
1882	NASDAQ	PTC	Mon, Dec 24, 2018	77.83	79.14	76.67	76.71
1881	NASDAQ	PTC	Fri, Dec 21, 2018	82.29	82.33	78.54	78.98
1880	NASDAQ	PTC	Thu, Dec 20, 2018	83.25	84.73	80.27	81.55
1879	NASDAQ	PTC	Wed, Dec 19, 2018	83.89	85.86	82.38	83.90
1878	NASDAQ	PTC	Tue, Dec 18, 2018	83.61	84.17	82.83	83.53
1877	NASDAQ	PTC	Mon, Dec 17, 2018	84.79	85.14	81.43	82.34
1876	NASDAQ	PTC	Fri, Dec 14, 2018	85.20	87.02	84.50	85.02
1875	NASDAQ	PTC	Thu, Dec 13, 2018	88.10	88.45	86.26	86.78
1874	NASDAQ	PTC	Wed, Dec 12, 2018	87.30	88.55	86.60	86.95
1873	NASDAQ	PTC	Tue, Dec 11, 2018	87.16	87.65	84.88	85.68
1872	NASDAQ	PTC	Mon, Dec 10, 2018	83.68	86.15	83.02	85.32
1871	NASDAQ	PTC	Fri, Dec 7, 2018	86.99	87.76	82.99	83.78
1870	NASDAQ	PTC	Thu, Dec 6, 2018	85.02	87.58	84.21	87.52
1869	NASDAQ	PTC	Tue, Dec 4, 2018	89.42	89.98	85.89	87.37
1868	NASDAQ	PTC	Mon, Dec 3, 2018	88.81	91.28	86.91	90.35
1867	NASDAQ	PTC	Fri, Nov 30, 2018	87.93	89.05	86.49	86.49
1866	NASDAQ	PTC	Thu, Nov 29, 2018	89.08	89.45	87.40	87.53
1865	NASDAQ	PTC	Wed, Nov 28, 2018	85.48	88.92	84.33	88.92
1864	NASDAQ	PTC	Tue, Nov 27, 2018	84.14	85.23	83.33	84.90
1863	NASDAQ	PTC	Mon, Nov 26, 2018	85.42	85.58	84.17	84.82
1862	NASDAQ	PTC	Fri, Nov 23, 2018	83.41	85.76	83.06	83.92
1861	NASDAQ	PTC	Wed, Nov 21, 2018	83.42	85.48	81.60	84.72
1860	NASDAQ	PTC	Tue, Nov 20, 2018	79.90	83.19	78.48	81.35
1859	NASDAQ	PTC	Mon, Nov 19, 2018	86.51	87.41	81.92	82.66
1858	NASDAQ	PTC	Fri, Nov 16, 2018	88.08	89.45	87.01	87.10
1857	NASDAQ	PTC	Thu, Nov 15, 2018	84.72	89.67	84.72	89.40
1856	NASDAQ	PTC	Wed, Nov 14, 2018	86.71	88.21	84.45	85.17
1855	NASDAQ	PTC	Tue, Nov 13, 2018	84.75	86.45	83.01	85.21
1854	NASDAQ	PTC	Mon, Nov 12, 2018	84.51	85.07	81.88	84.11
1853	NASDAQ	PTC	Fri, Nov 9, 2018	86.77	87.17	83.90	85.01
1852	NASDAQ	PTC	Thu, Nov 8, 2018	87.94	89.25	86.93	87.41
1851	NASDAQ	PTC	Wed, Nov 7, 2018	85.16	88.31	85.16	87.98
1850	NASDAQ	PTC	Tue, Nov 6, 2018	83.93	85.83	83.25	84.14
1849	NASDAQ	PTC	Mon, Nov 5, 2018	86.60	86.77	83.47	84.22
1848	NASDAQ	PTC	Fri, Nov 2, 2018	86.54	88.76	86.28	86.56
1847	NASDAQ	PTC	Thu, Nov 1, 2018	82.57	86.84	82.34	86.55
1846	NASDAQ	PTC	Wed, Oct 31, 2018	80.07	84.04	79.33	82.41
1845	NASDAQ	PTC	Tue, Oct 30, 2018	78.80	80.29	77.33	78.94
1844	NASDAQ	PTC	Mon, Oct 29, 2018	81.25	82.97	77.49	79.05
1843	NASDAQ	PTC	Fri, Oct 26, 2018	80.55	82.06	79.15	79.98
1842	NASDAQ	PTC	Thu, Oct 25, 2018	78.75	84.78	77.75	83.06
1841	NASDAQ	PTC	Wed, Oct 24, 2018	89.92	91.20	84.29	84.60
1840	NASDAQ	PTC	Tue, Oct 23, 2018	90.86	92.34	88.54	90.76
1839	NASDAQ	PTC	Mon, Oct 22, 2018	92.63	93.72	91.36	92.39
1838	NASDAQ	PTC	Fri, Oct 19, 2018	95.58	96.08	91.97	92.32
1837	NASDAQ	PTC	Thu, Oct 18, 2018	96.80	97.62	93.52	94.53
1836	NASDAQ	PTC	Wed, Oct 17, 2018	98.89	98.89	96.44	97.56
1835	NASDAQ	PTC	Tue, Oct 16, 2018	95.79	99.27	95.63	98.97
1834	NASDAQ	PTC	Mon, Oct 15, 2018	94.86	96.04	91.49	94.63
1833	NASDAQ	PTC	Fri, Oct 12, 2018	92.98	95.01	92.73	94.76
1832	NASDAQ	PTC	Thu, Oct 11, 2018	90.79	92.89	90.49	90.83
1831	NASDAQ	PTC	Wed, Oct 10, 2018	98.58	98.84	91.19	91.25
1830	NASDAQ	PTC	Tue, Oct 9, 2018	98.18	100.68	97.78	99.25
1829	NASDAQ	PTC	Mon, Oct 8, 2018	99.80	100.66	97.30	98.53
1828	NASDAQ	PTC	Fri, Oct 5, 2018	101.01	102.48	98.66	100.35
1827	NASDAQ	PTC	Thu, Oct 4, 2018	103.39	104.05	100.02	101.00
1826	NASDAQ	PTC	Wed, Oct 3, 2018	104.67	104.69	103.17	104.00
1825	NASDAQ	PTC	Tue, Oct 2, 2018	105.92	105.99	103.48	103.95
1824	NASDAQ	PTC	Mon, Oct 1, 2018	106.98	107.44	105.50	105.87
1823	NASDAQ	PTC	Fri, Sep 28, 2018	105.92	107.39	105.92	106.19
1822	NASDAQ	PTC	Thu, Sep 27, 2018	105.34	106.60	105.27	106.14
1821	NASDAQ	PTC	Wed, Sep 26, 2018	105.40	105.89	104.23	105.17
1820	NASDAQ	PTC	Tue, Sep 25, 2018	103.97	105.45	103.61	104.97
1819	NASDAQ	PTC	Mon, Sep 24, 2018	102.46	103.84	101.61	103.45
1818	NASDAQ	PTC	Fri, Sep 21, 2018	103.66	104.92	103.03	103.06
1817	NASDAQ	PTC	Thu, Sep 20, 2018	102.50	104.10	101.89	103.06
1816	NASDAQ	PTC	Wed, Sep 19, 2018	103.77	103.89	101.66	102.31
1815	NASDAQ	PTC	Tue, Sep 18, 2018	101.30	104.32	101.20	103.68
1814	NASDAQ	PTC	Mon, Sep 17, 2018	105.50	105.50	101.15	101.29
1813	NASDAQ	PTC	Fri, Sep 14, 2018	106.28	107.31	104.89	105.67
1812	NASDAQ	PTC	Thu, Sep 13, 2018	105.10	106.45	104.71	105.78
1811	NASDAQ	PTC	Wed, Sep 12, 2018	102.50	105.25	102.48	104.89
1810	NASDAQ	PTC	Tue, Sep 11, 2018	100.18	102.92	99.95	102.87
1809	NASDAQ	PTC	Mon, Sep 10, 2018	99.30	100.44	98.86	100.33
1808	NASDAQ	PTC	Fri, Sep 7, 2018	97.39	99.62	96.95	98.90
1807	NASDAQ	PTC	Thu, Sep 6, 2018	96.67	98.32	96.21	98.09
1806	NASDAQ	PTC	Wed, Sep 5, 2018	100.51	100.62	96.49	96.77
1805	NASDAQ	PTC	Tue, Sep 4, 2018	99.67	101.12	99.00	100.78
1804	NASDAQ	PTC	Fri, Aug 31, 2018	98.50	99.97	98.31	99.94
1803	NASDAQ	PTC	Thu, Aug 30, 2018	98.16	99.12	98.09	98.70
1802	NASDAQ	PTC	Wed, Aug 29, 2018	97.95	98.73	97.77	98.63
1801	NASDAQ	PTC	Tue, Aug 28, 2018	98.06	98.55	97.39	97.62
1800	NASDAQ	PTC	Mon, Aug 27, 2018	97.81	98.77	97.25	97.75
1799	NASDAQ	PTC	Fri, Aug 24, 2018	96.48	97.68	96.31	97.20
1798	NASDAQ	PTC	Thu, Aug 23, 2018	94.98	96.89	94.98	95.65
1797	NASDAQ	PTC	Wed, Aug 22, 2018	93.65	95.50	93.65	95.16
1796	NASDAQ	PTC	Tue, Aug 21, 2018	92.21	94.43	92.21	93.99
1795	NASDAQ	PTC	Mon, Aug 20, 2018	92.28	92.36	91.50	92.07
1794	NASDAQ	PTC	Fri, Aug 17, 2018	91.92	92.64	91.06	92.31
1793	NASDAQ	PTC	Thu, Aug 16, 2018	92.58	92.85	90.91	91.91
1792	NASDAQ	PTC	Wed, Aug 15, 2018	94.06	94.80	91.08	92.10
1791	NASDAQ	PTC	Tue, Aug 14, 2018	93.38	94.86	93.23	94.46
1790	NASDAQ	PTC	Mon, Aug 13, 2018	94.28	95.45	92.82	92.97
1789	NASDAQ	PTC	Fri, Aug 10, 2018	93.43	95.07	93.10	94.30
1788	NASDAQ	PTC	Thu, Aug 9, 2018	93.26	94.72	93.24	93.70
1787	NASDAQ	PTC	Wed, Aug 8, 2018	93.34	93.98	92.98	93.43
1786	NASDAQ	PTC	Tue, Aug 7, 2018	93.30	93.99	92.65	93.02
1785	NASDAQ	PTC	Mon, Aug 6, 2018	92.34	93.36	92.29	92.78
1784	NASDAQ	PTC	Fri, Aug 3, 2018	93.25	93.27	91.89	92.50
1783	NASDAQ	PTC	Thu, Aug 2, 2018	91.71	93.54	91.50	93.20
1782	NASDAQ	PTC	Wed, Aug 1, 2018	92.06	93.92	92.06	92.52
1781	NASDAQ	PTC	Tue, Jul 31, 2018	91.57	93.38	90.65	91.91
1780	NASDAQ	PTC	Mon, Jul 30, 2018	94.98	95.34	90.46	91.37
1779	NASDAQ	PTC	Fri, Jul 27, 2018	99.30	99.72	93.98	95.09
1778	NASDAQ	PTC	Thu, Jul 26, 2018	98.49	99.86	97.95	98.83
1777	NASDAQ	PTC	Wed, Jul 25, 2018	95.99	99.57	95.79	99.27
1776	NASDAQ	PTC	Tue, Jul 24, 2018	97.77	98.31	95.00	95.79
1775	NASDAQ	PTC	Mon, Jul 23, 2018	96.03	97.36	95.31	97.14
1774	NASDAQ	PTC	Fri, Jul 20, 2018	97.29	98.06	96.34	96.54
1773	NASDAQ	PTC	Thu, Jul 19, 2018	95.60	99.60	95.00	97.03
1772	NASDAQ	PTC	Wed, Jul 18, 2018	98.88	99.21	98.08	98.51
1771	NASDAQ	PTC	Tue, Jul 17, 2018	97.78	99.48	97.22	98.90
1770	NASDAQ	PTC	Mon, Jul 16, 2018	98.77	99.19	97.67	98.15
1769	NASDAQ	PTC	Fri, Jul 13, 2018	99.70	99.87	98.20	98.84
1768	NASDAQ	PTC	Thu, Jul 12, 2018	97.44	99.80	97.15	99.61
1767	NASDAQ	PTC	Wed, Jul 11, 2018	95.99	97.72	95.79	97.05
1766	NASDAQ	PTC	Tue, Jul 10, 2018	97.56	98.74	96.43	97.01
1765	NASDAQ	PTC	Mon, Jul 9, 2018	96.94	97.36	95.64	97.07
1764	NASDAQ	PTC	Fri, Jul 6, 2018	94.98	96.54	94.75	96.21
1763	NASDAQ	PTC	Thu, Jul 5, 2018	94.79	94.86	93.75	94.75
1762	NASDAQ	PTC	Tue, Jul 3, 2018	94.40	94.92	93.52	94.03
1761	NASDAQ	PTC	Mon, Jul 2, 2018	93.95	94.07	92.41	93.90
1760	NASDAQ	PTC	Fri, Jun 29, 2018	93.65	94.56	93.43	93.81
1759	NASDAQ	PTC	Thu, Jun 28, 2018	90.80	93.83	90.80	93.54
1758	NASDAQ	PTC	Wed, Jun 27, 2018	93.62	94.35	91.16	91.21
1757	NASDAQ	PTC	Tue, Jun 26, 2018	93.17	94.09	92.57	93.39
1756	NASDAQ	PTC	Mon, Jun 25, 2018	96.08	96.30	92.09	92.73
1755	NASDAQ	PTC	Fri, Jun 22, 2018	99.25	99.73	96.73	96.83
1754	NASDAQ	PTC	Thu, Jun 21, 2018	99.93	100.09	98.52	99.22
1753	NASDAQ	PTC	Wed, Jun 20, 2018	98.72	100.79	97.99	99.99
1752	NASDAQ	PTC	Tue, Jun 19, 2018	97.13	98.19	96.21	97.80
1751	NASDAQ	PTC	Mon, Jun 18, 2018	94.56	99.10	94.00	97.80
1750	NASDAQ	PTC	Fri, Jun 15, 2018	94.63	95.75	93.57	94.89
1749	NASDAQ	PTC	Thu, Jun 14, 2018	95.12	95.75	94.93	95.33
1748	NASDAQ	PTC	Wed, Jun 13, 2018	93.51	95.02	93.32	94.47
1747	NASDAQ	PTC	Tue, Jun 12, 2018	91.88	94.36	91.88	93.52
1746	NASDAQ	PTC	Mon, Jun 11, 2018	93.12	95.88	91.39	91.85
1745	NASDAQ	PTC	Fri, Jun 8, 2018	86.42	87.08	86.00	86.99
1744	NASDAQ	PTC	Thu, Jun 7, 2018	89.44	89.45	85.21	86.46
1743	NASDAQ	PTC	Wed, Jun 6, 2018	88.46	89.29	87.78	89.24
1742	NASDAQ	PTC	Tue, Jun 5, 2018	88.40	89.07	87.95	88.29
1741	NASDAQ	PTC	Mon, Jun 4, 2018	87.42	88.46	87.09	88.16
1740	NASDAQ	PTC	Fri, Jun 1, 2018	86.53	87.42	86.13	87.05
1739	NASDAQ	PTC	Thu, May 31, 2018	85.96	86.82	85.78	86.24
1738	NASDAQ	PTC	Wed, May 30, 2018	85.56	86.25	85.13	86.01
1737	NASDAQ	PTC	Tue, May 29, 2018	85.13	85.72	84.36	84.97
1736	NASDAQ	PTC	Fri, May 25, 2018	85.84	86.25	85.26	85.67
1735	NASDAQ	PTC	Thu, May 24, 2018	85.34	86.11	84.70	85.84
1734	NASDAQ	PTC	Wed, May 23, 2018	83.22	85.40	83.22	85.36
1733	NASDAQ	PTC	Tue, May 22, 2018	84.86	85.22	84.44	84.79
1732	NASDAQ	PTC	Mon, May 21, 2018	84.55	85.18	84.08	84.79
1731	NASDAQ	PTC	Fri, May 18, 2018	84.19	84.64	83.92	84.15
1730	NASDAQ	PTC	Thu, May 17, 2018	84.33	84.83	83.38	84.18
1729	NASDAQ	PTC	Wed, May 16, 2018	84.49	84.72	84.00	84.40
1728	NASDAQ	PTC	Tue, May 15, 2018	85.74	86.34	84.39	84.65
1727	NASDAQ	PTC	Mon, May 14, 2018	88.11	88.71	86.18	86.35
1726	NASDAQ	PTC	Fri, May 11, 2018	87.41	88.52	87.11	88.05
1725	NASDAQ	PTC	Thu, May 10, 2018	87.57	88.09	87.04	87.62
1724	NASDAQ	PTC	Wed, May 9, 2018	87.14	87.65	86.44	87.18
1723	NASDAQ	PTC	Tue, May 8, 2018	86.20	86.91	86.20	86.79
1722	NASDAQ	PTC	Mon, May 7, 2018	85.32	86.80	85.32	86.51
1721	NASDAQ	PTC	Fri, May 4, 2018	83.49	85.77	83.38	85.08
1720	NASDAQ	PTC	Thu, May 3, 2018	83.53	84.54	82.41	83.86
1719	NASDAQ	PTC	Wed, May 2, 2018	82.99	84.28	82.64	83.51
1718	NASDAQ	PTC	Tue, May 1, 2018	82.43	83.24	81.65	82.83
1717	NASDAQ	PTC	Mon, Apr 30, 2018	83.01	83.86	82.05	82.35
1716	NASDAQ	PTC	Fri, Apr 27, 2018	83.20	83.71	82.29	83.03
1715	NASDAQ	PTC	Thu, Apr 26, 2018	82.67	83.64	82.12	82.73
1714	NASDAQ	PTC	Wed, Apr 25, 2018	82.92	83.20	80.85	82.15
1713	NASDAQ	PTC	Tue, Apr 24, 2018	85.58	86.18	82.49	83.20
1712	NASDAQ	PTC	Mon, Apr 23, 2018	84.57	85.72	83.69	84.96
1711	NASDAQ	PTC	Fri, Apr 20, 2018	84.75	84.91	83.62	84.05
1710	NASDAQ	PTC	Thu, Apr 19, 2018	82.01	86.49	81.33	84.92
1709	NASDAQ	PTC	Wed, Apr 18, 2018	83.12	83.81	81.86	83.56
1708	NASDAQ	PTC	Tue, Apr 17, 2018	81.86	83.47	81.70	83.12
1707	NASDAQ	PTC	Mon, Apr 16, 2018	81.27	81.82	80.66	81.43
1706	NASDAQ	PTC	Fri, Apr 13, 2018	81.82	81.97	79.44	80.45
1705	NASDAQ	PTC	Thu, Apr 12, 2018	80.00	81.92	79.87	81.41
1704	NASDAQ	PTC	Wed, Apr 11, 2018	79.22	80.46	79.03	79.64
1703	NASDAQ	PTC	Tue, Apr 10, 2018	78.98	80.34	78.24	79.92
1702	NASDAQ	PTC	Mon, Apr 9, 2018	77.44	78.64	77.27	77.92
1701	NASDAQ	PTC	Fri, Apr 6, 2018	77.90	78.37	75.45	76.94
1700	NASDAQ	PTC	Thu, Apr 5, 2018	78.69	79.86	77.88	78.74
1699	NASDAQ	PTC	Wed, Apr 4, 2018	76.28	78.36	74.77	77.94
1698	NASDAQ	PTC	Tue, Apr 3, 2018	77.15	78.41	76.16	77.55
1697	NASDAQ	PTC	Mon, Apr 2, 2018	77.62	78.20	76.00	76.71
1696	NASDAQ	PTC	Thu, Mar 29, 2018	77.61	78.95	76.40	78.01
1695	NASDAQ	PTC	Wed, Mar 28, 2018	78.63	78.71	76.47	77.04
1694	NASDAQ	PTC	Tue, Mar 27, 2018	80.16	81.32	78.52	78.79
1693	NASDAQ	PTC	Mon, Mar 26, 2018	78.74	79.91	77.96	79.85
1692	NASDAQ	PTC	Fri, Mar 23, 2018	78.85	79.64	77.54	77.56
1691	NASDAQ	PTC	Thu, Mar 22, 2018	79.00	80.30	78.14	78.92
1690	NASDAQ	PTC	Wed, Mar 21, 2018	79.53	80.64	79.40	80.10
1689	NASDAQ	PTC	Tue, Mar 20, 2018	79.15	80.23	78.32	79.64
1688	NASDAQ	PTC	Mon, Mar 19, 2018	79.61	80.28	78.20	79.21
1687	NASDAQ	PTC	Fri, Mar 16, 2018	80.34	80.60	79.52	80.38
1686	NASDAQ	PTC	Thu, Mar 15, 2018	79.81	80.22	79.30	80.17
1685	NASDAQ	PTC	Wed, Mar 14, 2018	80.17	80.35	79.17	79.69
1684	NASDAQ	PTC	Tue, Mar 13, 2018	80.66	80.82	78.58	79.48
1683	NASDAQ	PTC	Mon, Mar 12, 2018	80.79	81.49	80.22	80.40
1682	NASDAQ	PTC	Fri, Mar 9, 2018	80.97	81.72	80.13	80.72
1681	NASDAQ	PTC	Thu, Mar 8, 2018	79.75	80.34	79.07	80.30
1680	NASDAQ	PTC	Wed, Mar 7, 2018	77.81	79.87	77.62	79.63
1679	NASDAQ	PTC	Tue, Mar 6, 2018	77.36	78.16	77.13	78.07
1678	NASDAQ	PTC	Mon, Mar 5, 2018	75.04	77.49	74.80	77.22
1677	NASDAQ	PTC	Fri, Mar 2, 2018	73.35	75.47	72.92	75.30
1676	NASDAQ	PTC	Thu, Mar 1, 2018	73.96	74.76	72.45	73.89
1675	NASDAQ	PTC	Wed, Feb 28, 2018	74.94	75.57	73.74	73.76
1674	NASDAQ	PTC	Tue, Feb 27, 2018	75.22	75.56	74.66	74.72
1673	NASDAQ	PTC	Mon, Feb 26, 2018	75.00	75.75	74.26	75.28
1672	NASDAQ	PTC	Fri, Feb 23, 2018	73.55	74.84	73.38	74.82
1671	NASDAQ	PTC	Thu, Feb 22, 2018	72.88	73.68	72.58	73.25
1670	NASDAQ	PTC	Wed, Feb 21, 2018	73.90	74.35	72.79	72.81
1669	NASDAQ	PTC	Tue, Feb 20, 2018	72.81	73.86	72.75	73.72
1668	NASDAQ	PTC	Fri, Feb 16, 2018	73.30	73.80	72.85	73.28
1667	NASDAQ	PTC	Thu, Feb 15, 2018	72.00	73.61	71.35	73.36
1666	NASDAQ	PTC	Wed, Feb 14, 2018	68.58	71.62	68.44	71.45
1665	NASDAQ	PTC	Tue, Feb 13, 2018	68.19	69.32	67.29	69.25
1664	NASDAQ	PTC	Mon, Feb 12, 2018	68.17	68.71	67.31	68.44
1663	NASDAQ	PTC	Fri, Feb 9, 2018	68.41	69.31	65.48	67.48
1662	NASDAQ	PTC	Thu, Feb 8, 2018	69.65	69.65	67.67	67.69
1661	NASDAQ	PTC	Wed, Feb 7, 2018	69.58	70.62	69.13	69.65
1660	NASDAQ	PTC	Tue, Feb 6, 2018	67.79	69.99	66.30	69.66
1659	NASDAQ	PTC	Mon, Feb 5, 2018	69.99	71.56	68.99	69.00
1658	NASDAQ	PTC	Fri, Feb 2, 2018	71.59	72.05	70.62	70.92
1657	NASDAQ	PTC	Thu, Feb 1, 2018	72.04	72.82	71.90	72.19
1656	NASDAQ	PTC	Wed, Jan 31, 2018	73.29	73.30	72.19	72.68
1655	NASDAQ	PTC	Tue, Jan 30, 2018	72.41	73.49	71.85	72.93
1654	NASDAQ	PTC	Mon, Jan 29, 2018	73.50	73.71	72.50	72.67
1653	NASDAQ	PTC	Fri, Jan 26, 2018	73.61	73.99	73.00	73.50
1652	NASDAQ	PTC	Thu, Jan 25, 2018	73.94	74.03	72.88	73.18
1651	NASDAQ	PTC	Wed, Jan 24, 2018	74.48	74.83	72.96	73.42
1650	NASDAQ	PTC	Tue, Jan 23, 2018	72.83	74.74	72.83	74.48
1649	NASDAQ	PTC	Mon, Jan 22, 2018	71.36	73.19	70.75	72.85
1648	NASDAQ	PTC	Fri, Jan 19, 2018	70.16	71.55	69.51	71.46
1647	NASDAQ	PTC	Thu, Jan 18, 2018	72.54	74.88	69.88	69.95
1646	NASDAQ	PTC	Wed, Jan 17, 2018	65.60	66.84	65.03	66.70
1645	NASDAQ	PTC	Tue, Jan 16, 2018	66.53	67.01	65.04	65.29
1644	NASDAQ	PTC	Fri, Jan 12, 2018	65.95	66.75	65.58	65.93
1643	NASDAQ	PTC	Thu, Jan 11, 2018	64.54	65.88	64.09	65.79
1642	NASDAQ	PTC	Wed, Jan 10, 2018	64.34	64.62	63.78	64.57
1641	NASDAQ	PTC	Tue, Jan 9, 2018	64.48	64.69	63.94	64.53
1640	NASDAQ	PTC	Mon, Jan 8, 2018	63.69	64.70	63.20	64.40
1639	NASDAQ	PTC	Fri, Jan 5, 2018	63.32	63.73	63.04	63.65
1638	NASDAQ	PTC	Thu, Jan 4, 2018	62.36	63.73	62.36	63.00
1637	NASDAQ	PTC	Wed, Jan 3, 2018	61.30	62.18	61.17	61.94
1636	NASDAQ	PTC	Tue, Jan 2, 2018	60.91	61.50	60.45	61.16
1635	NASDAQ	PTC	Fri, Dec 29, 2017	61.33	61.57	60.72	60.77
1634	NASDAQ	PTC	Thu, Dec 28, 2017	60.52	61.30	60.52	61.24
1633	NASDAQ	PTC	Wed, Dec 27, 2017	59.89	60.67	59.40	60.34
1632	NASDAQ	PTC	Tue, Dec 26, 2017	59.78	60.23	59.64	60.06
1631	NASDAQ	PTC	Fri, Dec 22, 2017	60.00	60.12	59.66	60.00
1630	NASDAQ	PTC	Thu, Dec 21, 2017	59.75	60.20	59.49	60.05
1629	NASDAQ	PTC	Wed, Dec 20, 2017	59.68	60.00	59.40	59.46
1628	NASDAQ	PTC	Tue, Dec 19, 2017	60.42	60.66	59.80	59.85
1627	NASDAQ	PTC	Mon, Dec 18, 2017	60.93	61.47	60.46	60.57
1626	NASDAQ	PTC	Fri, Dec 15, 2017	60.20	60.74	60.00	60.46
1625	NASDAQ	PTC	Thu, Dec 14, 2017	60.90	61.32	60.11	60.13
1624	NASDAQ	PTC	Wed, Dec 13, 2017	60.74	61.59	60.58	60.80
1623	NASDAQ	PTC	Tue, Dec 12, 2017	60.77	61.16	60.39	60.55
1622	NASDAQ	PTC	Mon, Dec 11, 2017	61.84	61.96	61.35	61.44
1621	NASDAQ	PTC	Fri, Dec 8, 2017	62.75	62.82	61.63	61.70
1620	NASDAQ	PTC	Thu, Dec 7, 2017	61.67	62.56	61.50	62.31
1619	NASDAQ	PTC	Wed, Dec 6, 2017	61.33	61.97	60.83	61.52
1618	NASDAQ	PTC	Tue, Dec 5, 2017	61.52	62.23	61.25	61.53
1617	NASDAQ	PTC	Mon, Dec 4, 2017	63.30	63.30	60.94	61.61
1616	NASDAQ	PTC	Fri, Dec 1, 2017	63.48	63.73	61.04	62.64
1615	NASDAQ	PTC	Thu, Nov 30, 2017	62.23	63.86	62.04	63.68
1614	NASDAQ	PTC	Wed, Nov 29, 2017	65.00	65.13	60.81	62.26
1613	NASDAQ	PTC	Tue, Nov 28, 2017	65.55	65.97	65.30	65.69
1612	NASDAQ	PTC	Mon, Nov 27, 2017	65.83	66.23	65.44	65.46
1611	NASDAQ	PTC	Fri, Nov 24, 2017	65.34	65.82	65.06	65.77
1610	NASDAQ	PTC	Wed, Nov 22, 2017	65.00	65.42	64.59	65.10
1609	NASDAQ	PTC	Tue, Nov 21, 2017	65.60	65.80	64.90	65.03
1608	NASDAQ	PTC	Mon, Nov 20, 2017	65.00	65.85	64.82	65.37
1607	NASDAQ	PTC	Fri, Nov 17, 2017	65.29	65.34	64.66	65.12
1606	NASDAQ	PTC	Thu, Nov 16, 2017	63.56	65.23	63.56	65.20
1605	NASDAQ	PTC	Wed, Nov 15, 2017	64.08	64.19	63.42	63.92
1604	NASDAQ	PTC	Tue, Nov 14, 2017	64.33	64.66	64.10	64.28
1603	NASDAQ	PTC	Mon, Nov 13, 2017	64.37	64.70	64.09	64.58
1602	NASDAQ	PTC	Fri, Nov 10, 2017	64.37	64.88	64.19	64.79
1601	NASDAQ	PTC	Thu, Nov 9, 2017	64.59	64.79	63.79	64.66
1600	NASDAQ	PTC	Wed, Nov 8, 2017	65.18	65.31	64.74	65.04
1599	NASDAQ	PTC	Tue, Nov 7, 2017	65.41	65.61	64.84	65.13
1598	NASDAQ	PTC	Mon, Nov 6, 2017	65.69	65.85	65.01	65.50
1597	NASDAQ	PTC	Fri, Nov 3, 2017	66.50	66.63	65.40	66.25
1596	NASDAQ	PTC	Thu, Nov 2, 2017	65.82	67.12	65.54	66.45
1595	NASDAQ	PTC	Wed, Nov 1, 2017	66.88	66.88	65.11	65.81
1594	NASDAQ	PTC	Tue, Oct 31, 2017	66.39	66.95	66.13	66.45
1593	NASDAQ	PTC	Mon, Oct 30, 2017	66.12	66.34	65.31	66.16
1592	NASDAQ	PTC	Fri, Oct 27, 2017	64.92	66.52	64.51	66.43
1591	NASDAQ	PTC	Thu, Oct 26, 2017	63.99	65.40	62.73	64.67
1590	NASDAQ	PTC	Wed, Oct 25, 2017	61.00	61.39	59.95	60.09
1589	NASDAQ	PTC	Tue, Oct 24, 2017	60.85	61.65	60.57	61.09
1588	NASDAQ	PTC	Mon, Oct 23, 2017	60.68	61.10	60.47	60.76
1587	NASDAQ	PTC	Fri, Oct 20, 2017	60.45	61.13	60.24	60.72
1586	NASDAQ	PTC	Thu, Oct 19, 2017	60.02	60.42	59.82	60.12
1585	NASDAQ	PTC	Wed, Oct 18, 2017	60.26	60.84	60.12	60.64
1584	NASDAQ	PTC	Tue, Oct 17, 2017	59.88	60.32	59.18	60.26
1583	NASDAQ	PTC	Mon, Oct 16, 2017	60.18	60.35	59.95	60.02
1582	NASDAQ	PTC	Fri, Oct 13, 2017	59.79	60.14	59.56	60.04
1581	NASDAQ	PTC	Thu, Oct 12, 2017	59.41	59.82	59.16	59.58
1580	NASDAQ	PTC	Wed, Oct 11, 2017	58.64	59.36	58.40	59.33
1579	NASDAQ	PTC	Tue, Oct 10, 2017	58.78	59.14	58.54	58.98
1578	NASDAQ	PTC	Mon, Oct 9, 2017	58.28	58.64	58.00	58.58
1577	NASDAQ	PTC	Fri, Oct 6, 2017	57.55	58.39	57.24	58.32
1576	NASDAQ	PTC	Thu, Oct 5, 2017	57.34	57.92	57.03	57.75
1575	NASDAQ	PTC	Wed, Oct 4, 2017	56.64	57.02	56.33	57.00
1574	NASDAQ	PTC	Tue, Oct 3, 2017	56.37	56.67	56.28	56.64
1573	NASDAQ	PTC	Mon, Oct 2, 2017	56.37	56.96	55.74	56.28
1572	NASDAQ	PTC	Fri, Sep 29, 2017	56.04	56.64	56.00	56.28
1571	NASDAQ	PTC	Thu, Sep 28, 2017	56.00	56.32	55.30	56.03
1570	NASDAQ	PTC	Wed, Sep 27, 2017	55.91	56.24	55.44	56.02
1569	NASDAQ	PTC	Tue, Sep 26, 2017	56.32	56.58	55.39	55.62
1568	NASDAQ	PTC	Mon, Sep 25, 2017	56.85	57.35	55.85	56.22
1567	NASDAQ	PTC	Fri, Sep 22, 2017	56.19	57.20	56.01	56.94
1566	NASDAQ	PTC	Thu, Sep 21, 2017	56.13	56.43	55.90	56.23
1565	NASDAQ	PTC	Wed, Sep 20, 2017	55.79	56.66	55.48	56.23
1564	NASDAQ	PTC	Tue, Sep 19, 2017	54.91	55.56	54.81	55.44
1563	NASDAQ	PTC	Mon, Sep 18, 2017	54.76	55.52	54.70	54.95
1562	NASDAQ	PTC	Fri, Sep 15, 2017	55.07	55.13	54.37	54.65
1561	NASDAQ	PTC	Thu, Sep 14, 2017	55.92	56.00	55.05	55.16
1560	NASDAQ	PTC	Wed, Sep 13, 2017	56.18	56.32	55.66	56.05
1559	NASDAQ	PTC	Tue, Sep 12, 2017	56.10	56.32	55.58	56.27
1558	NASDAQ	PTC	Mon, Sep 11, 2017	55.95	56.43	55.50	56.05
1557	NASDAQ	PTC	Fri, Sep 8, 2017	55.62	56.07	55.34	55.40
1556	NASDAQ	PTC	Thu, Sep 7, 2017	56.06	56.20	55.48	55.61
1555	NASDAQ	PTC	Wed, Sep 6, 2017	56.20	56.29	55.80	55.91
1554	NASDAQ	PTC	Tue, Sep 5, 2017	55.90	56.09	55.44	55.93
1553	NASDAQ	PTC	Fri, Sep 1, 2017	56.25	56.47	55.79	55.90
1552	NASDAQ	PTC	Thu, Aug 31, 2017	55.77	56.28	55.75	56.00
1551	NASDAQ	PTC	Wed, Aug 30, 2017	54.66	55.88	54.54	55.76
1550	NASDAQ	PTC	Tue, Aug 29, 2017	54.29	54.93	54.18	54.73
1549	NASDAQ	PTC	Mon, Aug 28, 2017	55.15	55.20	54.47	54.83
1548	NASDAQ	PTC	Fri, Aug 25, 2017	55.00	55.76	54.89	55.16
1547	NASDAQ	PTC	Thu, Aug 24, 2017	54.56	54.77	54.04	54.73
1546	NASDAQ	PTC	Wed, Aug 23, 2017	54.23	54.72	54.14	54.26
1545	NASDAQ	PTC	Tue, Aug 22, 2017	53.68	54.69	53.49	54.57
1544	NASDAQ	PTC	Mon, Aug 21, 2017	53.48	53.74	53.11	53.43
1543	NASDAQ	PTC	Fri, Aug 18, 2017	52.90	53.80	52.55	53.52
1542	NASDAQ	PTC	Thu, Aug 17, 2017	53.87	54.14	52.95	52.99
1541	NASDAQ	PTC	Wed, Aug 16, 2017	53.50	54.28	53.43	54.01
1540	NASDAQ	PTC	Tue, Aug 15, 2017	53.50	53.62	53.18	53.39
1539	NASDAQ	PTC	Mon, Aug 14, 2017	53.82	53.96	53.25	53.42
1538	NASDAQ	PTC	Fri, Aug 11, 2017	52.53	53.53	52.20	53.34
1537	NASDAQ	PTC	Thu, Aug 10, 2017	53.36	53.72	52.33	52.54
1536	NASDAQ	PTC	Wed, Aug 9, 2017	53.38	54.01	53.04	53.84
1535	NASDAQ	PTC	Tue, Aug 8, 2017	54.10	54.47	53.58	53.68
1534	NASDAQ	PTC	Mon, Aug 7, 2017	54.07	54.38	53.86	54.15
1533	NASDAQ	PTC	Fri, Aug 4, 2017	54.28	54.45	53.89	54.06
1532	NASDAQ	PTC	Thu, Aug 3, 2017	54.44	54.54	53.53	54.11
1531	NASDAQ	PTC	Wed, Aug 2, 2017	55.89	55.89	54.31	54.44
1530	NASDAQ	PTC	Tue, Aug 1, 2017	55.36	55.61	55.04	55.48
1529	NASDAQ	PTC	Mon, Jul 31, 2017	55.56	55.62	54.85	55.19
1528	NASDAQ	PTC	Fri, Jul 28, 2017	54.89	55.65	54.25	55.32
1527	NASDAQ	PTC	Thu, Jul 27, 2017	56.26	56.41	54.18	55.20
1526	NASDAQ	PTC	Wed, Jul 26, 2017	55.92	56.36	55.46	55.88
1525	NASDAQ	PTC	Tue, Jul 25, 2017	55.80	55.94	55.15	55.74
1524	NASDAQ	PTC	Mon, Jul 24, 2017	55.24	55.80	54.40	55.73
1523	NASDAQ	PTC	Fri, Jul 21, 2017	54.01	55.39	53.66	55.22
1522	NASDAQ	PTC	Thu, Jul 20, 2017	54.30	55.85	53.50	54.10
1521	NASDAQ	PTC	Wed, Jul 19, 2017	58.40	59.29	58.00	58.92
1520	NASDAQ	PTC	Tue, Jul 18, 2017	57.25	58.14	56.95	58.05
1519	NASDAQ	PTC	Mon, Jul 17, 2017	57.91	58.05	56.92	57.49
1518	NASDAQ	PTC	Fri, Jul 14, 2017	57.71	58.19	57.37	58.06
1517	NASDAQ	PTC	Thu, Jul 13, 2017	58.17	58.30	57.12	57.37
1516	NASDAQ	PTC	Wed, Jul 12, 2017	58.24	58.65	57.60	58.02
1515	NASDAQ	PTC	Tue, Jul 11, 2017	56.80	57.56	56.55	57.38
1514	NASDAQ	PTC	Mon, Jul 10, 2017	56.71	57.16	56.12	56.81
1513	NASDAQ	PTC	Fri, Jul 7, 2017	55.76	57.34	55.73	56.79
1512	NASDAQ	PTC	Thu, Jul 6, 2017	55.51	56.06	54.96	55.53
1511	NASDAQ	PTC	Wed, Jul 5, 2017	54.16	56.23	53.46	56.11
1510	NASDAQ	PTC	Mon, Jul 3, 2017	55.40	55.67	53.83	53.89
1509	NASDAQ	PTC	Fri, Jun 30, 2017	55.72	55.87	54.99	55.12
1508	NASDAQ	PTC	Thu, Jun 29, 2017	56.97	56.97	54.70	55.51
1507	NASDAQ	PTC	Wed, Jun 28, 2017	56.67	57.17	55.88	57.00
1506	NASDAQ	PTC	Tue, Jun 27, 2017	58.26	58.28	56.04	56.21
1505	NASDAQ	PTC	Mon, Jun 26, 2017	59.30	60.22	58.44	58.49
1504	NASDAQ	PTC	Fri, Jun 23, 2017	57.70	59.39	57.70	58.89
1503	NASDAQ	PTC	Thu, Jun 22, 2017	57.48	58.10	57.18	57.80
1502	NASDAQ	PTC	Wed, Jun 21, 2017	57.06	57.67	56.81	57.39
1501	NASDAQ	PTC	Tue, Jun 20, 2017	57.32	57.81	56.65	56.82
1500	NASDAQ	PTC	Mon, Jun 19, 2017	57.60	57.98	57.02	57.43
1499	NASDAQ	PTC	Fri, Jun 16, 2017	56.89	57.43	56.22	57.14
1498	NASDAQ	PTC	Thu, Jun 15, 2017	56.72	57.14	53.94	56.97
1497	NASDAQ	PTC	Wed, Jun 14, 2017	57.86	58.40	57.18	57.60
1496	NASDAQ	PTC	Tue, Jun 13, 2017	56.67	57.88	56.55	57.87
1495	NASDAQ	PTC	Mon, Jun 12, 2017	56.49	56.77	54.06	56.05
1494	NASDAQ	PTC	Fri, Jun 9, 2017	59.82	60.15	55.68	56.99
1493	NASDAQ	PTC	Thu, Jun 8, 2017	59.31	59.80	58.96	59.69
1492	NASDAQ	PTC	Wed, Jun 7, 2017	59.26	59.51	58.82	59.22
1491	NASDAQ	PTC	Tue, Jun 6, 2017	58.66	59.92	58.04	59.26
1490	NASDAQ	PTC	Mon, Jun 5, 2017	58.73	59.20	58.59	58.87
1489	NASDAQ	PTC	Fri, Jun 2, 2017	57.99	59.29	57.75	59.07
1488	NASDAQ	PTC	Thu, Jun 1, 2017	57.85	58.22	57.38	57.79
1487	NASDAQ	PTC	Wed, May 31, 2017	58.02	58.42	57.54	57.58
1486	NASDAQ	PTC	Tue, May 30, 2017	57.87	58.16	57.73	57.97
1485	NASDAQ	PTC	Fri, May 26, 2017	58.20	58.54	57.76	58.00
1484	NASDAQ	PTC	Thu, May 25, 2017	57.45	59.00	57.45	58.14
1483	NASDAQ	PTC	Wed, May 24, 2017	56.11	57.44	56.11	57.14
1482	NASDAQ	PTC	Tue, May 23, 2017	55.99	56.51	55.55	55.90
1481	NASDAQ	PTC	Mon, May 22, 2017	55.10	56.00	54.74	55.93
1480	NASDAQ	PTC	Fri, May 19, 2017	51.69	55.95	51.54	55.00
1479	NASDAQ	PTC	Thu, May 18, 2017	51.79	51.92	51.02	51.14
1478	NASDAQ	PTC	Wed, May 17, 2017	52.86	53.08	51.57	51.63
1477	NASDAQ	PTC	Tue, May 16, 2017	52.46	53.56	52.42	53.52
1476	NASDAQ	PTC	Mon, May 15, 2017	52.98	53.34	52.38	52.62
1475	NASDAQ	PTC	Fri, May 12, 2017	52.99	53.07	52.49	52.95
1474	NASDAQ	PTC	Thu, May 11, 2017	53.56	53.85	52.65	53.03
1473	NASDAQ	PTC	Wed, May 10, 2017	53.80	53.97	53.08	53.32
1472	NASDAQ	PTC	Tue, May 9, 2017	53.43	53.93	53.42	53.82
1471	NASDAQ	PTC	Mon, May 8, 2017	54.27	54.99	53.20	53.33
1470	NASDAQ	PTC	Fri, May 5, 2017	54.18	54.49	53.94	54.34
1469	NASDAQ	PTC	Thu, May 4, 2017	53.94	54.26	53.68	53.99
1468	NASDAQ	PTC	Wed, May 3, 2017	54.60	54.72	53.52	53.58
1467	NASDAQ	PTC	Tue, May 2, 2017	54.79	55.31	54.70	54.74
1466	NASDAQ	PTC	Mon, May 1, 2017	54.09	54.87	53.99	54.82
1465	NASDAQ	PTC	Fri, Apr 28, 2017	54.20	54.23	53.61	54.05
1464	NASDAQ	PTC	Thu, Apr 27, 2017	54.01	54.32	53.35	54.08
1463	NASDAQ	PTC	Wed, Apr 26, 2017	53.84	54.08	53.33	53.88
1462	NASDAQ	PTC	Tue, Apr 25, 2017	53.76	54.20	53.13	53.69
1461	NASDAQ	PTC	Mon, Apr 24, 2017	52.10	53.41	52.01	53.35
1460	NASDAQ	PTC	Fri, Apr 21, 2017	52.86	52.94	51.73	51.93
1459	NASDAQ	PTC	Thu, Apr 20, 2017	54.10	54.20	51.88	52.98
1458	NASDAQ	PTC	Wed, Apr 19, 2017	53.22	53.99	53.22	53.69
1457	NASDAQ	PTC	Tue, Apr 18, 2017	52.46	53.46	52.45	53.23
1456	NASDAQ	PTC	Mon, Apr 17, 2017	51.85	52.47	51.40	52.46
1455	NASDAQ	PTC	Thu, Apr 13, 2017	51.39	52.70	51.39	51.54
1454	NASDAQ	PTC	Wed, Apr 12, 2017	52.37	53.02	52.06	52.07
1453	NASDAQ	PTC	Tue, Apr 11, 2017	52.19	52.57	51.47	52.56
1452	NASDAQ	PTC	Mon, Apr 10, 2017	51.84	52.54	51.62	52.18
1451	NASDAQ	PTC	Fri, Apr 7, 2017	51.99	52.28	51.69	51.89
1450	NASDAQ	PTC	Thu, Apr 6, 2017	51.26	52.10	51.00	51.98
1449	NASDAQ	PTC	Wed, Apr 5, 2017	52.11	52.34	51.22	51.24
1448	NASDAQ	PTC	Tue, Apr 4, 2017	52.13	52.49	51.68	51.86
1447	NASDAQ	PTC	Mon, Apr 3, 2017	52.79	52.91	51.70	52.26
1446	NASDAQ	PTC	Fri, Mar 31, 2017	52.35	52.70	51.68	52.55
1445	NASDAQ	PTC	Thu, Mar 30, 2017	53.06	53.23	52.40	52.47
1444	NASDAQ	PTC	Wed, Mar 29, 2017	52.85	53.20	52.58	53.07
1443	NASDAQ	PTC	Tue, Mar 28, 2017	52.67	53.38	52.22	52.72
1442	NASDAQ	PTC	Mon, Mar 27, 2017	51.21	52.70	50.68	52.62
1441	NASDAQ	PTC	Fri, Mar 24, 2017	52.46	53.06	51.84	51.94
1440	NASDAQ	PTC	Thu, Mar 23, 2017	53.61	54.73	50.95	52.09
1439	NASDAQ	PTC	Wed, Mar 22, 2017	53.65	54.00	52.69	53.60
1438	NASDAQ	PTC	Tue, Mar 21, 2017	56.02	56.08	53.48	53.67
1437	NASDAQ	PTC	Mon, Mar 20, 2017	56.43	56.43	55.60	55.64
1436	NASDAQ	PTC	Fri, Mar 17, 2017	56.42	56.65	55.87	56.19
1435	NASDAQ	PTC	Thu, Mar 16, 2017	56.72	56.73	56.08	56.27
1434	NASDAQ	PTC	Wed, Mar 15, 2017	56.16	56.50	55.77	56.43
1433	NASDAQ	PTC	Tue, Mar 14, 2017	55.53	55.82	55.24	55.68
1432	NASDAQ	PTC	Mon, Mar 13, 2017	55.20	55.83	55.20	55.77
1431	NASDAQ	PTC	Fri, Mar 10, 2017	55.37	55.43	54.89	55.22
1430	NASDAQ	PTC	Thu, Mar 9, 2017	55.50	55.56	54.66	54.98
1429	NASDAQ	PTC	Wed, Mar 8, 2017	54.78	56.18	54.44	55.57
1428	NASDAQ	PTC	Tue, Mar 7, 2017	54.84	55.10	54.59	54.80
1427	NASDAQ	PTC	Mon, Mar 6, 2017	55.18	55.22	54.82	54.96
1426	NASDAQ	PTC	Fri, Mar 3, 2017	55.13	55.72	54.88	55.59
1425	NASDAQ	PTC	Thu, Mar 2, 2017	55.70	55.74	54.87	54.95
1424	NASDAQ	PTC	Wed, Mar 1, 2017	54.76	55.94	54.42	55.75
1423	NASDAQ	PTC	Tue, Feb 28, 2017	54.58	54.58	53.84	53.89
1422	NASDAQ	PTC	Mon, Feb 27, 2017	55.10	55.12	54.59	54.87
1421	NASDAQ	PTC	Fri, Feb 24, 2017	54.33	55.18	54.07	55.10
1420	NASDAQ	PTC	Thu, Feb 23, 2017	54.85	55.23	54.45	54.67
1419	NASDAQ	PTC	Wed, Feb 22, 2017	55.36	55.42	54.69	54.85
1418	NASDAQ	PTC	Tue, Feb 21, 2017	53.99	55.42	53.99	55.37
1417	NASDAQ	PTC	Fri, Feb 17, 2017	53.50	54.27	53.44	54.26
1416	NASDAQ	PTC	Thu, Feb 16, 2017	54.19	54.66	53.49	53.66
1415	NASDAQ	PTC	Wed, Feb 15, 2017	54.14	54.89	54.06	54.70
1414	NASDAQ	PTC	Tue, Feb 14, 2017	54.06	54.49	53.72	54.46
1413	NASDAQ	PTC	Mon, Feb 13, 2017	54.50	54.57	53.90	54.30
1412	NASDAQ	PTC	Fri, Feb 10, 2017	54.88	54.99	53.72	54.18
1411	NASDAQ	PTC	Thu, Feb 9, 2017	54.20	55.07	54.03	54.79
1410	NASDAQ	PTC	Wed, Feb 8, 2017	53.87	54.26	53.50	54.22
1409	NASDAQ	PTC	Tue, Feb 7, 2017	53.88	54.15	53.65	53.82
1408	NASDAQ	PTC	Mon, Feb 6, 2017	53.74	54.10	53.50	53.80
1407	NASDAQ	PTC	Fri, Feb 3, 2017	53.54	54.27	53.25	53.97
1406	NASDAQ	PTC	Thu, Feb 2, 2017	52.20	53.96	52.06	53.52
1405	NASDAQ	PTC	Wed, Feb 1, 2017	52.57	52.96	51.98	52.19
1404	NASDAQ	PTC	Tue, Jan 31, 2017	51.76	52.65	51.53	52.57
1403	NASDAQ	PTC	Mon, Jan 30, 2017	52.04	52.19	51.10	52.15
1402	NASDAQ	PTC	Fri, Jan 27, 2017	52.84	53.21	52.05	52.23
1401	NASDAQ	PTC	Thu, Jan 26, 2017	53.46	54.13	52.52	52.82
1400	NASDAQ	PTC	Wed, Jan 25, 2017	52.50	53.01	52.20	53.00
1399	NASDAQ	PTC	Tue, Jan 24, 2017	50.65	52.27	50.54	52.16
1398	NASDAQ	PTC	Mon, Jan 23, 2017	49.67	50.75	49.67	50.50
1397	NASDAQ	PTC	Fri, Jan 20, 2017	50.04	50.47	49.12	49.56
1396	NASDAQ	PTC	Thu, Jan 19, 2017	49.50	51.89	49.33	50.21
1395	NASDAQ	PTC	Wed, Jan 18, 2017	47.36	47.76	46.87	47.38
1394	NASDAQ	PTC	Tue, Jan 17, 2017	49.09	49.09	47.08	47.36
1393	NASDAQ	PTC	Fri, Jan 13, 2017	49.26	49.80	49.12	49.23
1392	NASDAQ	PTC	Thu, Jan 12, 2017	49.19	49.50	48.40	49.31
1391	NASDAQ	PTC	Wed, Jan 11, 2017	49.61	49.78	48.48	49.09
1390	NASDAQ	PTC	Tue, Jan 10, 2017	48.77	49.74	48.68	49.47
1389	NASDAQ	PTC	Mon, Jan 9, 2017	48.32	48.96	47.73	48.78
1388	NASDAQ	PTC	Fri, Jan 6, 2017	47.15	48.51	46.85	48.25
1387	NASDAQ	PTC	Thu, Jan 5, 2017	46.90	47.28	46.57	47.11
1386	NASDAQ	PTC	Wed, Jan 4, 2017	46.66	47.40	46.64	46.85
1385	NASDAQ	PTC	Tue, Jan 3, 2017	46.59	47.14	45.93	46.64
1384	NASDAQ	PTC	Fri, Dec 30, 2016	46.68	46.73	45.86	46.27
1383	NASDAQ	PTC	Thu, Dec 29, 2016	46.44	46.76	46.29	46.55
1382	NASDAQ	PTC	Wed, Dec 28, 2016	46.61	46.71	46.06	46.35
1381	NASDAQ	PTC	Tue, Dec 27, 2016	46.55	47.02	46.33	46.63
1380	NASDAQ	PTC	Fri, Dec 23, 2016	46.26	46.66	46.11	46.62
1379	NASDAQ	PTC	Thu, Dec 22, 2016	46.67	46.71	45.72	46.15
1378	NASDAQ	PTC	Wed, Dec 21, 2016	47.51	47.67	46.70	46.83
1377	NASDAQ	PTC	Tue, Dec 20, 2016	47.58	47.96	47.17	47.33
1376	NASDAQ	PTC	Mon, Dec 19, 2016	47.24	47.63	46.96	47.40
1375	NASDAQ	PTC	Fri, Dec 16, 2016	48.52	48.75	46.95	47.03
1374	NASDAQ	PTC	Thu, Dec 15, 2016	47.96	49.03	47.79	48.52
1373	NASDAQ	PTC	Wed, Dec 14, 2016	48.34	48.68	47.85	47.91
1372	NASDAQ	PTC	Tue, Dec 13, 2016	47.65	48.43	47.58	48.22
1371	NASDAQ	PTC	Mon, Dec 12, 2016	48.27	48.60	47.06	47.58
1370	NASDAQ	PTC	Fri, Dec 9, 2016	48.38	49.07	48.15	48.19
1369	NASDAQ	PTC	Thu, Dec 8, 2016	48.10	49.05	47.76	48.31
1368	NASDAQ	PTC	Wed, Dec 7, 2016	47.40	47.98	46.71	47.89
1367	NASDAQ	PTC	Tue, Dec 6, 2016	46.75	47.55	46.07	47.13
1366	NASDAQ	PTC	Mon, Dec 5, 2016	46.64	47.40	46.14	46.37
1365	NASDAQ	PTC	Fri, Dec 2, 2016	45.99	46.39	45.57	46.37
1364	NASDAQ	PTC	Thu, Dec 1, 2016	49.10	49.36	46.06	46.32
1363	NASDAQ	PTC	Wed, Nov 30, 2016	49.51	49.76	48.70	48.71
1362	NASDAQ	PTC	Tue, Nov 29, 2016	49.68	49.85	49.03	49.63
1361	NASDAQ	PTC	Mon, Nov 28, 2016	49.64	49.93	49.20	49.62
1360	NASDAQ	PTC	Fri, Nov 25, 2016	49.29	49.81	49.13	49.79
1359	NASDAQ	PTC	Wed, Nov 23, 2016	48.31	49.19	48.16	49.17
1358	NASDAQ	PTC	Tue, Nov 22, 2016	48.86	49.17	48.11	48.25
1357	NASDAQ	PTC	Mon, Nov 21, 2016	48.58	48.98	48.35	48.53
1356	NASDAQ	PTC	Fri, Nov 18, 2016	48.95	49.24	48.26	48.68
1355	NASDAQ	PTC	Thu, Nov 17, 2016	47.60	49.09	47.28	49.01
1354	NASDAQ	PTC	Wed, Nov 16, 2016	47.02	47.90	46.28	47.58
1353	NASDAQ	PTC	Tue, Nov 15, 2016	47.45	47.79	47.02	47.53
1352	NASDAQ	PTC	Mon, Nov 14, 2016	47.52	47.90	47.34	47.59
1351	NASDAQ	PTC	Fri, Nov 11, 2016	47.00	47.53	46.66	47.05
1350	NASDAQ	PTC	Thu, Nov 10, 2016	47.32	47.90	45.92	47.17
1349	NASDAQ	PTC	Wed, Nov 9, 2016	45.96	47.44	45.54	46.95
1348	NASDAQ	PTC	Tue, Nov 8, 2016	45.18	46.81	44.82	46.68
1347	NASDAQ	PTC	Mon, Nov 7, 2016	44.85	45.63	44.30	45.35
1346	NASDAQ	PTC	Fri, Nov 4, 2016	43.79	44.54	43.57	44.02
1345	NASDAQ	PTC	Thu, Nov 3, 2016	43.94	44.16	43.12	43.25
1344	NASDAQ	PTC	Wed, Nov 2, 2016	45.71	45.71	43.78	43.97
1343	NASDAQ	PTC	Tue, Nov 1, 2016	47.44	47.61	45.64	45.93
1342	NASDAQ	PTC	Mon, Oct 31, 2016	46.76	47.64	46.26	47.44
1341	NASDAQ	PTC	Fri, Oct 28, 2016	45.49	46.98	45.40	46.89
1340	NASDAQ	PTC	Thu, Oct 27, 2016	46.00	47.50	45.21	45.59
1339	NASDAQ	PTC	Wed, Oct 26, 2016	45.14	45.22	43.10	43.55
1338	NASDAQ	PTC	Tue, Oct 25, 2016	46.14	46.35	45.33	45.52
1337	NASDAQ	PTC	Mon, Oct 24, 2016	46.71	47.32	46.05	46.12
1336	NASDAQ	PTC	Fri, Oct 21, 2016	46.21	46.42	46.02	46.39
1335	NASDAQ	PTC	Thu, Oct 20, 2016	46.37	46.60	46.03	46.33
1334	NASDAQ	PTC	Wed, Oct 19, 2016	45.61	46.60	45.61	46.43
1333	NASDAQ	PTC	Tue, Oct 18, 2016	45.99	46.28	45.57	46.13
1332	NASDAQ	PTC	Mon, Oct 17, 2016	45.11	45.48	44.89	45.47
1331	NASDAQ	PTC	Fri, Oct 14, 2016	45.33	45.93	45.12	45.26
1330	NASDAQ	PTC	Thu, Oct 13, 2016	44.73	45.21	44.44	45.08
1329	NASDAQ	PTC	Wed, Oct 12, 2016	45.01	45.18	44.73	45.14
1328	NASDAQ	PTC	Tue, Oct 11, 2016	45.89	45.97	44.65	45.10
1327	NASDAQ	PTC	Mon, Oct 10, 2016	46.28	46.91	45.95	45.98
1326	NASDAQ	PTC	Fri, Oct 7, 2016	46.50	46.50	45.64	45.94
1325	NASDAQ	PTC	Thu, Oct 6, 2016	45.84	46.26	45.52	46.25
1324	NASDAQ	PTC	Wed, Oct 5, 2016	45.50	45.98	45.30	45.89
1323	NASDAQ	PTC	Tue, Oct 4, 2016	45.34	45.81	45.07	45.44
1322	NASDAQ	PTC	Mon, Oct 3, 2016	45.02	46.80	44.41	45.11
1321	NASDAQ	PTC	Fri, Sep 30, 2016	43.85	44.42	43.01	44.31
1320	NASDAQ	PTC	Thu, Sep 29, 2016	44.35	44.56	43.62	43.88
1319	NASDAQ	PTC	Wed, Sep 28, 2016	44.38	44.65	44.11	44.51
1318	NASDAQ	PTC	Tue, Sep 27, 2016	43.66	44.31	43.58	44.30
1317	NASDAQ	PTC	Mon, Sep 26, 2016	43.99	44.08	43.72	43.74
1316	NASDAQ	PTC	Fri, Sep 23, 2016	44.52	44.75	44.11	44.13
1315	NASDAQ	PTC	Thu, Sep 22, 2016	44.24	44.75	44.18	44.56
1314	NASDAQ	PTC	Wed, Sep 21, 2016	43.44	44.13	43.19	44.11
1313	NASDAQ	PTC	Tue, Sep 20, 2016	43.54	43.80	43.32	43.33
1312	NASDAQ	PTC	Mon, Sep 19, 2016	43.31	43.83	43.14	43.39
1311	NASDAQ	PTC	Fri, Sep 16, 2016	43.38	43.52	43.14	43.26
1310	NASDAQ	PTC	Thu, Sep 15, 2016	43.35	43.95	43.25	43.71
1309	NASDAQ	PTC	Wed, Sep 14, 2016	43.17	43.51	43.04	43.24
1308	NASDAQ	PTC	Tue, Sep 13, 2016	43.23	43.39	42.91	43.11
1307	NASDAQ	PTC	Mon, Sep 12, 2016	42.88	43.65	42.79	43.57
1306	NASDAQ	PTC	Fri, Sep 9, 2016	43.52	43.76	42.28	43.21
1305	NASDAQ	PTC	Thu, Sep 8, 2016	43.73	43.96	43.49	43.92
1304	NASDAQ	PTC	Wed, Sep 7, 2016	43.57	43.75	41.40	43.74
1303	NASDAQ	PTC	Tue, Sep 6, 2016	43.52	43.58	43.22	43.57
1302	NASDAQ	PTC	Fri, Sep 2, 2016	42.97	43.66	42.86	43.56
1301	NASDAQ	PTC	Thu, Sep 1, 2016	42.62	42.86	42.30	42.84
1300	NASDAQ	PTC	Wed, Aug 31, 2016	42.62	42.85	42.24	42.67
1299	NASDAQ	PTC	Tue, Aug 30, 2016	42.65	42.80	42.54	42.80
1298	NASDAQ	PTC	Mon, Aug 29, 2016	42.29	42.85	42.29	42.56
1297	NASDAQ	PTC	Fri, Aug 26, 2016	42.31	42.50	41.94	42.32
1296	NASDAQ	PTC	Thu, Aug 25, 2016	42.23	42.38	41.94	42.16
1295	NASDAQ	PTC	Wed, Aug 24, 2016	42.40	42.61	42.05	42.25
1294	NASDAQ	PTC	Tue, Aug 23, 2016	42.33	42.56	42.03	42.55
1293	NASDAQ	PTC	Mon, Aug 22, 2016	42.08	42.25	41.83	42.06
1292	NASDAQ	PTC	Fri, Aug 19, 2016	41.63	42.35	41.41	42.28
1291	NASDAQ	PTC	Thu, Aug 18, 2016	41.52	41.95	41.35	41.66
1290	NASDAQ	PTC	Wed, Aug 17, 2016	41.58	41.78	41.14	41.46
1289	NASDAQ	PTC	Tue, Aug 16, 2016	42.61	42.61	41.40	41.63
1288	NASDAQ	PTC	Mon, Aug 15, 2016	41.67	42.99	41.63	42.64
1287	NASDAQ	PTC	Fri, Aug 12, 2016	41.58	41.71	41.37	41.66
1286	NASDAQ	PTC	Thu, Aug 11, 2016	41.31	41.85	41.08	41.65
1285	NASDAQ	PTC	Wed, Aug 10, 2016	41.30	41.39	40.99	41.27
1284	NASDAQ	PTC	Tue, Aug 9, 2016	40.93	41.33	40.90	41.21
1283	NASDAQ	PTC	Mon, Aug 8, 2016	40.82	41.16	40.71	41.08
1282	NASDAQ	PTC	Fri, Aug 5, 2016	39.78	40.87	39.78	40.82
1281	NASDAQ	PTC	Thu, Aug 4, 2016	39.64	39.94	39.35	39.67
1280	NASDAQ	PTC	Wed, Aug 3, 2016	39.47	39.61	39.28	39.55
1279	NASDAQ	PTC	Tue, Aug 2, 2016	40.33	40.48	39.31	39.62
1278	NASDAQ	PTC	Mon, Aug 1, 2016	40.23	40.66	39.97	40.39
1277	NASDAQ	PTC	Fri, Jul 29, 2016	40.22	40.22	39.19	39.73
1276	NASDAQ	PTC	Thu, Jul 28, 2016	40.20	40.58	40.05	40.11
1275	NASDAQ	PTC	Wed, Jul 27, 2016	40.66	40.74	39.89	40.29
1274	NASDAQ	PTC	Tue, Jul 26, 2016	40.06	40.41	39.89	40.36
1273	NASDAQ	PTC	Mon, Jul 25, 2016	40.42	40.70	40.00	40.08
1272	NASDAQ	PTC	Fri, Jul 22, 2016	39.98	40.69	39.77	40.55
1271	NASDAQ	PTC	Thu, Jul 21, 2016	40.05	41.41	40.04	40.17
1270	NASDAQ	PTC	Wed, Jul 20, 2016	39.39	39.97	39.07	39.56
1269	NASDAQ	PTC	Tue, Jul 19, 2016	38.88	39.17	38.85	39.04
1268	NASDAQ	PTC	Mon, Jul 18, 2016	38.75	39.12	38.75	38.94
1267	NASDAQ	PTC	Fri, Jul 15, 2016	38.69	39.17	38.26	38.73
1266	NASDAQ	PTC	Thu, Jul 14, 2016	38.51	38.74	37.25	38.56
1265	NASDAQ	PTC	Wed, Jul 13, 2016	38.96	39.03	38.25	38.28
1264	NASDAQ	PTC	Tue, Jul 12, 2016	38.96	39.18	38.45	38.77
1263	NASDAQ	PTC	Mon, Jul 11, 2016	38.52	38.91	38.23	38.61
1262	NASDAQ	PTC	Fri, Jul 8, 2016	37.72	38.53	37.46	38.36
1261	NASDAQ	PTC	Thu, Jul 7, 2016	37.44	37.68	37.22	37.39
1260	NASDAQ	PTC	Wed, Jul 6, 2016	37.29	37.75	36.93	37.34
1259	NASDAQ	PTC	Tue, Jul 5, 2016	37.68	38.75	36.57	37.35
1258	NASDAQ	PTC	Fri, Jul 1, 2016	37.58	38.17	37.52	37.90
1257	NASDAQ	PTC	Thu, Jun 30, 2016	36.27	37.59	36.13	37.58
1256	NASDAQ	PTC	Wed, Jun 29, 2016	35.62	36.43	35.45	36.27
1255	NASDAQ	PTC	Tue, Jun 28, 2016	35.30	35.66	34.90	35.19
1254	NASDAQ	PTC	Mon, Jun 27, 2016	36.33	36.35	34.68	34.95
1253	NASDAQ	PTC	Fri, Jun 24, 2016	37.78	38.03	36.66	36.75
1252	NASDAQ	PTC	Thu, Jun 23, 2016	39.08	39.44	38.90	39.39
1251	NASDAQ	PTC	Wed, Jun 22, 2016	39.20	39.28	38.60	38.62
1250	NASDAQ	PTC	Tue, Jun 21, 2016	38.90	39.33	38.90	39.11
1249	NASDAQ	PTC	Mon, Jun 20, 2016	38.74	39.40	38.73	38.98
1248	NASDAQ	PTC	Fri, Jun 17, 2016	38.94	39.21	38.35	38.38
1247	NASDAQ	PTC	Thu, Jun 16, 2016	37.98	38.83	37.89	38.80
1246	NASDAQ	PTC	Wed, Jun 15, 2016	37.76	38.75	37.61	38.23
1245	NASDAQ	PTC	Tue, Jun 14, 2016	37.17	37.88	36.97	37.75
1244	NASDAQ	PTC	Mon, Jun 13, 2016	36.83	37.56	36.80	37.20
1243	NASDAQ	PTC	Fri, Jun 10, 2016	37.61	37.71	36.91	37.03
1242	NASDAQ	PTC	Thu, Jun 9, 2016	37.88	38.34	37.65	37.88
1241	NASDAQ	PTC	Wed, Jun 8, 2016	37.29	38.21	37.21	38.15
1240	NASDAQ	PTC	Tue, Jun 7, 2016	37.28	37.45	37.15	37.29
1239	NASDAQ	PTC	Mon, Jun 6, 2016	36.59	37.52	36.45	37.34
1238	NASDAQ	PTC	Fri, Jun 3, 2016	36.46	36.52	35.76	36.48
1237	NASDAQ	PTC	Thu, Jun 2, 2016	35.95	36.47	35.56	36.46
1236	NASDAQ	PTC	Wed, Jun 1, 2016	35.59	36.02	35.53	35.97
1235	NASDAQ	PTC	Tue, May 31, 2016	35.96	36.13	35.61	35.74
1234	NASDAQ	PTC	Fri, May 27, 2016	35.71	36.06	35.66	35.95
1233	NASDAQ	PTC	Thu, May 26, 2016	35.89	36.21	35.57	35.76
1232	NASDAQ	PTC	Wed, May 25, 2016	36.23	36.38	35.81	35.83
1231	NASDAQ	PTC	Tue, May 24, 2016	35.51	36.32	35.47	36.08
1230	NASDAQ	PTC	Mon, May 23, 2016	35.61	35.86	35.33	35.37
1229	NASDAQ	PTC	Fri, May 20, 2016	35.06	35.70	34.97	35.66
1228	NASDAQ	PTC	Thu, May 19, 2016	34.99	35.33	34.64	34.98
1227	NASDAQ	PTC	Wed, May 18, 2016	35.08	35.53	34.81	35.13
1226	NASDAQ	PTC	Tue, May 17, 2016	35.62	36.00	35.10	35.32
1225	NASDAQ	PTC	Mon, May 16, 2016	35.12	35.94	35.12	35.73
1224	NASDAQ	PTC	Fri, May 13, 2016	35.61	35.69	34.80	35.38
1223	NASDAQ	PTC	Thu, May 12, 2016	36.22	36.60	35.56	35.84
1222	NASDAQ	PTC	Wed, May 11, 2016	36.18	36.66	35.92	36.16
1221	NASDAQ	PTC	Tue, May 10, 2016	35.51	36.35	35.41	36.31
1220	NASDAQ	PTC	Mon, May 9, 2016	35.48	35.97	35.09	35.57
1219	NASDAQ	PTC	Fri, May 6, 2016	35.24	35.59	34.89	35.58
1218	NASDAQ	PTC	Thu, May 5, 2016	35.62	36.00	35.29	35.53
1217	NASDAQ	PTC	Wed, May 4, 2016	36.17	36.30	35.32	35.73
1216	NASDAQ	PTC	Tue, May 3, 2016	36.44	36.95	36.07	36.49
1215	NASDAQ	PTC	Mon, May 2, 2016	36.25	37.04	36.18	36.97
1214	NASDAQ	PTC	Fri, Apr 29, 2016	36.56	36.78	36.16	36.46
1213	NASDAQ	PTC	Thu, Apr 28, 2016	36.68	37.04	36.53	36.68
1212	NASDAQ	PTC	Wed, Apr 27, 2016	36.92	37.28	36.37	36.96
1211	NASDAQ	PTC	Tue, Apr 26, 2016	36.79	37.19	36.62	37.04
1210	NASDAQ	PTC	Mon, Apr 25, 2016	37.08	37.36	36.40	36.85
1209	NASDAQ	PTC	Fri, Apr 22, 2016	37.41	37.66	36.54	37.02
1208	NASDAQ	PTC	Thu, Apr 21, 2016	37.39	38.50	36.00	37.55
1207	NASDAQ	PTC	Wed, Apr 20, 2016	33.76	34.70	33.40	34.21
1206	NASDAQ	PTC	Tue, Apr 19, 2016	33.40	33.72	33.06	33.68
1205	NASDAQ	PTC	Mon, Apr 18, 2016	33.13	33.49	33.02	33.38
1204	NASDAQ	PTC	Fri, Apr 15, 2016	32.70	33.29	32.65	33.29
1203	NASDAQ	PTC	Thu, Apr 14, 2016	32.90	32.99	32.57	32.74
1202	NASDAQ	PTC	Wed, Apr 13, 2016	32.43	33.00	32.43	32.96
1201	NASDAQ	PTC	Tue, Apr 12, 2016	32.36	32.54	31.99	32.29
1200	NASDAQ	PTC	Mon, Apr 11, 2016	31.96	32.74	31.96	32.38
1199	NASDAQ	PTC	Fri, Apr 8, 2016	32.49	32.72	31.58	31.96
1198	NASDAQ	PTC	Thu, Apr 7, 2016	32.45	32.61	32.01	32.20
1197	NASDAQ	PTC	Wed, Apr 6, 2016	31.64	32.66	31.61	32.65
1196	NASDAQ	PTC	Tue, Apr 5, 2016	32.63	32.63	32.63	32.10
1195	NASDAQ	PTC	Mon, Apr 4, 2016	33.00	33.05	32.59	32.63
1194	NASDAQ	PTC	Fri, Apr 1, 2016	32.85	33.10	32.58	33.00
1193	NASDAQ	PTC	Thu, Mar 31, 2016	32.83	33.27	32.75	32.93
1192	NASDAQ	PTC	Wed, Mar 30, 2016	33.10	33.26	32.40	32.93
1191	NASDAQ	PTC	Tue, Mar 29, 2016	31.88	32.92	31.87	32.03
1190	NASDAQ	PTC	Mon, Mar 28, 2016	32.24	32.69	31.73	31.84
1189	NASDAQ	PTC	Thu, Mar 24, 2016	31.59	31.59	31.59	32.10
1188	NASDAQ	PTC	Wed, Mar 23, 2016	32.41	32.53	31.58	31.59
1187	NASDAQ	PTC	Tue, Mar 22, 2016	32.18	32.68	32.15	32.42
1186	NASDAQ	PTC	Mon, Mar 21, 2016	32.63	32.69	32.01	32.28
1185	NASDAQ	PTC	Fri, Mar 18, 2016	32.08	33.00	30.76	32.84
1184	NASDAQ	PTC	Thu, Mar 17, 2016	31.85	32.43	31.58	32.32
1183	NASDAQ	PTC	Wed, Mar 16, 2016	31.53	31.86	31.35	31.84
1182	NASDAQ	PTC	Tue, Mar 15, 2016	31.69	31.69	31.69	31.57
1181	NASDAQ	PTC	Mon, Mar 14, 2016	31.44	31.83	31.33	31.69
1180	NASDAQ	PTC	Fri, Mar 11, 2016	31.21	31.21	31.21	31.51
1179	NASDAQ	PTC	Thu, Mar 10, 2016	31.78	31.99	30.81	31.21
1178	NASDAQ	PTC	Wed, Mar 9, 2016	31.51	31.51	31.51	31.55
1177	NASDAQ	PTC	Tue, Mar 8, 2016	31.71	31.89	31.29	31.88
1176	NASDAQ	PTC	Mon, Mar 7, 2016	32.02	32.14	30.15	31.88
1175	NASDAQ	PTC	Fri, Mar 4, 2016	32.22	32.22	32.22	32.18
1174	NASDAQ	PTC	Thu, Mar 3, 2016	32.12	32.12	32.12	32.22
1173	NASDAQ	PTC	Wed, Mar 2, 2016	31.87	32.16	31.62	31.99
1172	NASDAQ	PTC	Tue, Mar 1, 2016	30.91	30.91	30.91	31.99
1171	NASDAQ	PTC	Mon, Feb 29, 2016	31.19	31.47	30.54	31.23
1170	NASDAQ	PTC	Fri, Feb 26, 2016	30.89	31.36	30.76	31.23
1169	NASDAQ	PTC	Thu, Feb 25, 2016	30.79	31.28	30.54	30.80
1168	NASDAQ	PTC	Wed, Feb 24, 2016	29.72	30.51	29.52	30.44
1167	NASDAQ	PTC	Tue, Feb 23, 2016	30.51	30.51	29.95	30.02
1166	NASDAQ	PTC	Mon, Feb 22, 2016	30.31	30.58	30.08	30.57
1165	NASDAQ	PTC	Fri, Feb 19, 2016	29.26	30.11	29.18	30.10
1164	NASDAQ	PTC	Thu, Feb 18, 2016	29.81	29.98	29.34	29.46
1163	NASDAQ	PTC	Wed, Feb 17, 2016	28.80	29.71	28.71	29.68
1162	NASDAQ	PTC	Tue, Feb 16, 2016	28.94	29.13	28.58	28.66
1161	NASDAQ	PTC	Fri, Feb 12, 2016	28.27	28.67	28.18	28.63
1160	NASDAQ	PTC	Thu, Feb 11, 2016	27.49	28.33	27.44	28.04
1159	NASDAQ	PTC	Wed, Feb 10, 2016	28.00	29.48	27.74	27.78
1158	NASDAQ	PTC	Tue, Feb 9, 2016	27.36	28.38	27.31	27.78
1157	NASDAQ	PTC	Mon, Feb 8, 2016	27.50	28.31	27.06	27.71
1156	NASDAQ	PTC	Fri, Feb 5, 2016	29.24	29.51	27.82	28.11
1155	NASDAQ	PTC	Thu, Feb 4, 2016	29.45	30.05	29.28	29.59
1154	NASDAQ	PTC	Wed, Feb 3, 2016	29.54	29.82	28.79	29.57
1153	NASDAQ	PTC	Tue, Feb 2, 2016	30.04	30.25	29.28	29.42
1152	NASDAQ	PTC	Mon, Feb 1, 2016	30.05	30.50	29.59	30.38
1151	NASDAQ	PTC	Fri, Jan 29, 2016	28.98	29.74	28.89	29.61
1150	NASDAQ	PTC	Thu, Jan 28, 2016	29.83	30.00	28.80	28.94
1149	NASDAQ	PTC	Wed, Jan 27, 2016	30.06	30.18	29.35	29.55
1148	NASDAQ	PTC	Tue, Jan 26, 2016	30.03	30.31	29.70	30.26
1147	NASDAQ	PTC	Mon, Jan 25, 2016	31.26	31.43	29.92	29.94
1146	NASDAQ	PTC	Fri, Jan 22, 2016	31.69	32.04	31.11	31.45
1145	NASDAQ	PTC	Thu, Jan 21, 2016	31.33	32.90	29.84	31.14
1144	NASDAQ	PTC	Wed, Jan 20, 2016	29.59	29.99	28.75	29.61
1143	NASDAQ	PTC	Tue, Jan 19, 2016	30.83	31.06	29.61	30.10
1142	NASDAQ	PTC	Fri, Jan 15, 2016	30.40	30.80	30.10	30.68
1141	NASDAQ	PTC	Thu, Jan 14, 2016	30.42	31.43	29.96	31.34
1140	NASDAQ	PTC	Wed, Jan 13, 2016	31.02	31.76	29.91	30.06
1139	NASDAQ	PTC	Tue, Jan 12, 2016	31.26	31.55	30.69	31.14
1138	NASDAQ	PTC	Mon, Jan 11, 2016	31.43	31.60	30.75	31.07
1137	NASDAQ	PTC	Fri, Jan 8, 2016	31.94	32.18	31.30	31.36
1136	NASDAQ	PTC	Thu, Jan 7, 2016	32.56	32.88	31.54	31.77
1135	NASDAQ	PTC	Wed, Jan 6, 2016	33.25	33.84	32.77	33.07
1134	NASDAQ	PTC	Tue, Jan 5, 2016	33.74	33.99	33.56	33.66
1133	NASDAQ	PTC	Mon, Jan 4, 2016	34.20	34.20	33.14	33.73
1132	NASDAQ	PTC	Thu, Dec 31, 2015	35.02	35.27	33.14	34.63
1131	NASDAQ	PTC	Wed, Dec 30, 2015	35.26	35.44	35.02	35.04
1130	NASDAQ	PTC	Tue, Dec 29, 2015	35.37	35.49	34.99	35.36
1129	NASDAQ	PTC	Mon, Dec 28, 2015	35.32	35.45	34.54	35.21
1128	NASDAQ	PTC	Thu, Dec 24, 2015	35.12	35.55	34.04	35.41
1127	NASDAQ	PTC	Wed, Dec 23, 2015	34.41	35.36	33.99	35.12
1126	NASDAQ	PTC	Tue, Dec 22, 2015	33.61	34.37	33.00	34.24
1125	NASDAQ	PTC	Mon, Dec 21, 2015	33.87	34.03	33.18	33.53
1124	NASDAQ	PTC	Fri, Dec 18, 2015	33.88	34.10	33.71	33.71
1123	NASDAQ	PTC	Thu, Dec 17, 2015	34.39	34.55	33.73	33.94
1122	NASDAQ	PTC	Wed, Dec 16, 2015	34.45	34.65	33.99	34.38
1121	NASDAQ	PTC	Tue, Dec 15, 2015	34.26	34.62	33.98	34.23
1120	NASDAQ	PTC	Mon, Dec 14, 2015	34.06	34.46	33.94	34.16
1119	NASDAQ	PTC	Fri, Dec 11, 2015	34.42	34.85	33.95	34.12
1118	NASDAQ	PTC	Thu, Dec 10, 2015	34.79	35.23	34.59	34.68
1117	NASDAQ	PTC	Wed, Dec 9, 2015	35.01	35.55	34.66	34.82
1116	NASDAQ	PTC	Tue, Dec 8, 2015	34.77	35.38	34.49	35.22
1115	NASDAQ	PTC	Mon, Dec 7, 2015	35.11	35.64	34.73	35.07
1114	NASDAQ	PTC	Fri, Dec 4, 2015	34.75	35.45	34.63	35.32
1113	NASDAQ	PTC	Thu, Dec 3, 2015	35.92	36.02	34.66	34.78
1112	NASDAQ	PTC	Wed, Dec 2, 2015	36.12	36.32	35.75	35.86
1111	NASDAQ	PTC	Tue, Dec 1, 2015	36.12	36.51	35.99	36.13
1110	NASDAQ	PTC	Mon, Nov 30, 2015	36.48	36.68	36.03	36.04
1109	NASDAQ	PTC	Fri, Nov 27, 2015	36.48	36.64	36.35	36.46
1108	NASDAQ	PTC	Wed, Nov 25, 2015	36.46	36.82	36.23	36.54
1107	NASDAQ	PTC	Tue, Nov 24, 2015	36.00	36.79	35.92	36.54
1106	NASDAQ	PTC	Mon, Nov 23, 2015	36.70	36.70	36.30	36.42
1105	NASDAQ	PTC	Fri, Nov 20, 2015	36.32	36.87	36.22	36.63
1104	NASDAQ	PTC	Thu, Nov 19, 2015	35.89	36.55	35.81	36.40
1103	NASDAQ	PTC	Wed, Nov 18, 2015	36.00	36.12	35.70	36.03
1102	NASDAQ	PTC	Tue, Nov 17, 2015	35.55	36.19	35.36	36.07
1101	NASDAQ	PTC	Mon, Nov 16, 2015	34.52	35.46	34.52	35.41
1100	NASDAQ	PTC	Fri, Nov 13, 2015	35.73	35.87	34.93	35.16
1099	NASDAQ	PTC	Thu, Nov 12, 2015	36.43	36.59	35.80	35.82
1098	NASDAQ	PTC	Wed, Nov 11, 2015	36.65	36.98	36.48	36.62
1097	NASDAQ	PTC	Tue, Nov 10, 2015	36.25	36.68	35.96	36.41
1096	NASDAQ	PTC	Mon, Nov 9, 2015	36.24	36.28	35.63	36.05
1095	NASDAQ	PTC	Fri, Nov 6, 2015	36.21	36.54	36.04	36.40
1094	NASDAQ	PTC	Thu, Nov 5, 2015	36.63	37.07	36.24	36.30
1093	NASDAQ	PTC	Wed, Nov 4, 2015	37.05	37.05	36.35	36.55
1092	NASDAQ	PTC	Tue, Nov 3, 2015	36.24	37.09	36.08	36.91
1091	NASDAQ	PTC	Mon, Nov 2, 2015	35.36	36.31	35.36	36.16
1090	NASDAQ	PTC	Fri, Oct 30, 2015	34.20	35.71	33.89	35.44
1089	NASDAQ	PTC	Thu, Oct 29, 2015	34.29	35.35	33.08	34.06
1088	NASDAQ	PTC	Wed, Oct 28, 2015	34.06	34.89	34.05	34.80
1087	NASDAQ	PTC	Tue, Oct 27, 2015	34.46	34.65	33.98	34.03
1086	NASDAQ	PTC	Mon, Oct 26, 2015	34.27	34.64	34.21	34.46
1085	NASDAQ	PTC	Fri, Oct 23, 2015	34.56	34.56	33.99	34.33
1084	NASDAQ	PTC	Thu, Oct 22, 2015	33.70	34.38	33.59	34.18
1083	NASDAQ	PTC	Wed, Oct 21, 2015	34.83	34.83	33.54	33.58
1082	NASDAQ	PTC	Tue, Oct 20, 2015	35.05	35.29	34.75	34.83
1081	NASDAQ	PTC	Mon, Oct 19, 2015	35.06	35.41	34.85	35.08
1080	NASDAQ	PTC	Fri, Oct 16, 2015	34.56	35.22	34.33	35.13
1079	NASDAQ	PTC	Thu, Oct 15, 2015	34.65	35.24	32.75	34.62
1078	NASDAQ	PTC	Wed, Oct 14, 2015	34.74	35.07	34.47	34.51
1077	NASDAQ	PTC	Tue, Oct 13, 2015	34.71	35.16	34.58	34.68
1076	NASDAQ	PTC	Mon, Oct 12, 2015	34.64	34.91	34.48	34.90
1075	NASDAQ	PTC	Fri, Oct 9, 2015	33.93	34.71	33.93	34.67
1074	NASDAQ	PTC	Thu, Oct 8, 2015	34.31	34.57	33.49	33.92
1073	NASDAQ	PTC	Wed, Oct 7, 2015	34.29	34.59	33.46	33.84
1072	NASDAQ	PTC	Tue, Oct 6, 2015	33.23	34.09	33.07	34.03
1071	NASDAQ	PTC	Mon, Oct 5, 2015	32.22	33.33	32.22	33.21
1070	NASDAQ	PTC	Fri, Oct 2, 2015	31.00	32.04	30.53	32.01
1069	NASDAQ	PTC	Thu, Oct 1, 2015	31.76	32.00	31.04	31.40
1068	NASDAQ	PTC	Wed, Sep 30, 2015	31.20	31.87	31.15	31.74
1067	NASDAQ	PTC	Tue, Sep 29, 2015	31.65	31.83	30.97	30.97
1066	NASDAQ	PTC	Mon, Sep 28, 2015	32.47	33.22	31.55	31.71
1065	NASDAQ	PTC	Fri, Sep 25, 2015	32.90	33.16	32.38	32.51
1064	NASDAQ	PTC	Thu, Sep 24, 2015	33.05	33.05	32.32	32.60
1063	NASDAQ	PTC	Wed, Sep 23, 2015	33.64	33.75	33.07	33.17
1062	NASDAQ	PTC	Tue, Sep 22, 2015	33.62	34.27	33.49	33.63
1061	NASDAQ	PTC	Mon, Sep 21, 2015	33.66	34.20	33.45	33.99
1060	NASDAQ	PTC	Fri, Sep 18, 2015	32.99	33.56	32.88	33.42
1059	NASDAQ	PTC	Thu, Sep 17, 2015	33.36	33.72	33.21	33.51
1058	NASDAQ	PTC	Wed, Sep 16, 2015	33.00	33.46	32.90	33.41
1057	NASDAQ	PTC	Tue, Sep 15, 2015	32.88	33.15	32.75	33.00
1056	NASDAQ	PTC	Mon, Sep 14, 2015	32.55	32.97	32.41	32.77
1055	NASDAQ	PTC	Fri, Sep 11, 2015	32.27	32.56	31.95	32.55
1054	NASDAQ	PTC	Thu, Sep 10, 2015	31.75	32.58	31.75	32.33
1053	NASDAQ	PTC	Wed, Sep 9, 2015	32.99	33.02	31.78	31.91
1052	NASDAQ	PTC	Tue, Sep 8, 2015	32.31	33.01	32.06	32.98
1051	NASDAQ	PTC	Fri, Sep 4, 2015	32.30	32.50	31.79	31.99
1050	NASDAQ	PTC	Thu, Sep 3, 2015	32.22	32.74	32.11	32.68
1049	NASDAQ	PTC	Wed, Sep 2, 2015	32.42	32.58	31.73	32.28
1048	NASDAQ	PTC	Tue, Sep 1, 2015	32.59	33.38	32.22	32.29
1047	NASDAQ	PTC	Mon, Aug 31, 2015	34.08	34.15	32.99	33.12
1046	NASDAQ	PTC	Fri, Aug 28, 2015	34.18	34.55	33.76	34.15
1045	NASDAQ	PTC	Thu, Aug 27, 2015	34.17	34.31	33.63	34.31
1044	NASDAQ	PTC	Wed, Aug 26, 2015	34.11	34.29	33.03	33.88
1043	NASDAQ	PTC	Tue, Aug 25, 2015	34.60	34.60	33.41	33.46
1042	NASDAQ	PTC	Mon, Aug 24, 2015	32.87	34.60	32.59	33.89
1041	NASDAQ	PTC	Fri, Aug 21, 2015	35.07	35.35	34.40	34.44
1040	NASDAQ	PTC	Thu, Aug 20, 2015	35.76	35.76	35.12	35.29
1039	NASDAQ	PTC	Wed, Aug 19, 2015	36.21	36.47	35.96	36.12
1038	NASDAQ	PTC	Tue, Aug 18, 2015	36.69	36.73	36.17	36.40
1037	NASDAQ	PTC	Mon, Aug 17, 2015	35.81	36.39	35.57	36.36
1036	NASDAQ	PTC	Fri, Aug 14, 2015	35.41	36.03	35.36	35.93
1035	NASDAQ	PTC	Thu, Aug 13, 2015	35.59	35.95	35.49	35.53
1034	NASDAQ	PTC	Wed, Aug 12, 2015	36.00	36.22	35.29	35.70
1033	NASDAQ	PTC	Tue, Aug 11, 2015	36.24	36.55	36.09	36.34
1032	NASDAQ	PTC	Mon, Aug 10, 2015	35.97	36.73	35.89	36.55
1031	NASDAQ	PTC	Fri, Aug 7, 2015	36.07	36.10	35.69	35.91
1030	NASDAQ	PTC	Thu, Aug 6, 2015	36.48	36.72	36.00	36.07
1029	NASDAQ	PTC	Wed, Aug 5, 2015	36.59	37.14	36.19	36.50
1028	NASDAQ	PTC	Tue, Aug 4, 2015	36.24	36.67	36.19	36.50
1027	NASDAQ	PTC	Mon, Aug 3, 2015	36.28	36.80	36.00	36.58
1026	NASDAQ	PTC	Fri, Jul 31, 2015	36.14	36.52	36.10	36.35
1025	NASDAQ	PTC	Thu, Jul 30, 2015	37.34	37.51	36.00	36.23
1024	NASDAQ	PTC	Wed, Jul 29, 2015	38.50	38.55	37.75	37.80
1023	NASDAQ	PTC	Tue, Jul 28, 2015	38.35	38.77	38.08	38.72
1022	NASDAQ	PTC	Mon, Jul 27, 2015	38.38	38.41	38.08	38.27
1021	NASDAQ	PTC	Fri, Jul 24, 2015	38.52	38.68	38.22	38.38
1020	NASDAQ	PTC	Thu, Jul 23, 2015	39.14	39.48	38.57	38.63
1019	NASDAQ	PTC	Wed, Jul 22, 2015	38.55	39.21	38.42	39.12
1018	NASDAQ	PTC	Tue, Jul 21, 2015	39.00	39.21	38.62	38.77
1017	NASDAQ	PTC	Mon, Jul 20, 2015	39.04	39.25	38.91	39.05
1016	NASDAQ	PTC	Fri, Jul 17, 2015	39.36	39.63	38.94	39.06
1015	NASDAQ	PTC	Thu, Jul 16, 2015	38.40	39.59	38.33	39.40
1014	NASDAQ	PTC	Wed, Jul 15, 2015	38.77	39.53	38.66	39.36
1013	NASDAQ	PTC	Tue, Jul 14, 2015	38.70	38.86	38.38	38.65
1012	NASDAQ	PTC	Mon, Jul 13, 2015	39.00	39.15	38.32	38.64
1011	NASDAQ	PTC	Fri, Jul 10, 2015	39.60	39.99	38.42	38.78
1010	NASDAQ	PTC	Thu, Jul 9, 2015	41.08	41.44	40.61	40.78
1009	NASDAQ	PTC	Wed, Jul 8, 2015	40.94	41.22	40.44	40.66
1008	NASDAQ	PTC	Tue, Jul 7, 2015	40.98	41.34	40.49	41.32
1007	NASDAQ	PTC	Mon, Jul 6, 2015	40.73	41.48	40.48	41.04
1006	NASDAQ	PTC	Thu, Jul 2, 2015	41.36	41.36	40.89	41.18
1005	NASDAQ	PTC	Wed, Jul 1, 2015	41.27	41.80	41.14	41.25
1004	NASDAQ	PTC	Tue, Jun 30, 2015	41.29	41.40	40.85	41.02
1003	NASDAQ	PTC	Mon, Jun 29, 2015	41.27	41.88	40.97	41.01
1002	NASDAQ	PTC	Fri, Jun 26, 2015	41.83	41.98	41.58	41.67
1001	NASDAQ	PTC	Thu, Jun 25, 2015	41.90	41.98	41.67	41.90
1000	NASDAQ	PTC	Wed, Jun 24, 2015	42.28	42.28	41.86	41.88
999	NASDAQ	PTC	Tue, Jun 23, 2015	42.53	42.75	42.29	42.30
998	NASDAQ	PTC	Mon, Jun 22, 2015	42.57	42.66	42.25	42.53
997	NASDAQ	PTC	Fri, Jun 19, 2015	42.25	42.65	42.00	42.25
996	NASDAQ	PTC	Thu, Jun 18, 2015	41.60	42.15	41.34	42.10
995	NASDAQ	PTC	Wed, Jun 17, 2015	41.54	41.65	41.16	41.54
994	NASDAQ	PTC	Tue, Jun 16, 2015	41.12	41.55	41.12	41.49
993	NASDAQ	PTC	Mon, Jun 15, 2015	41.19	41.49	40.68	41.23
992	NASDAQ	PTC	Fri, Jun 12, 2015	41.61	41.85	41.37	41.46
991	NASDAQ	PTC	Thu, Jun 11, 2015	42.01	42.12	41.70	41.82
990	NASDAQ	PTC	Wed, Jun 10, 2015	41.61	42.16	41.40	41.98
989	NASDAQ	PTC	Tue, Jun 9, 2015	41.27	41.61	41.13	41.45
988	NASDAQ	PTC	Mon, Jun 8, 2015	41.65	42.00	41.34	41.36
987	NASDAQ	PTC	Fri, Jun 5, 2015	41.39	41.80	41.14	41.76
986	NASDAQ	PTC	Thu, Jun 4, 2015	41.55	42.00	41.33	41.41
985	NASDAQ	PTC	Wed, Jun 3, 2015	41.96	42.19	41.49	41.70
984	NASDAQ	PTC	Tue, Jun 2, 2015	41.31	41.96	41.29	41.77
983	NASDAQ	PTC	Mon, Jun 1, 2015	41.31	41.70	41.13	41.53
982	NASDAQ	PTC	Fri, May 29, 2015	41.67	41.82	41.05	41.27
981	NASDAQ	PTC	Thu, May 28, 2015	41.59	41.96	41.42	41.79
980	NASDAQ	PTC	Wed, May 27, 2015	40.95	41.70	40.95	41.66
979	NASDAQ	PTC	Tue, May 26, 2015	40.86	41.05	40.68	40.91
978	NASDAQ	PTC	Fri, May 22, 2015	41.40	41.60	40.93	41.05
977	NASDAQ	PTC	Thu, May 21, 2015	40.46	41.52	40.00	41.46
976	NASDAQ	PTC	Wed, May 20, 2015	39.43	40.59	39.23	40.56
975	NASDAQ	PTC	Tue, May 19, 2015	39.74	39.79	39.36	39.45
974	NASDAQ	PTC	Mon, May 18, 2015	38.90	39.82	38.90	39.79
973	NASDAQ	PTC	Fri, May 15, 2015	39.64	39.64	39.23	39.40
972	NASDAQ	PTC	Thu, May 14, 2015	39.16	39.81	39.16	39.70
971	NASDAQ	PTC	Wed, May 13, 2015	38.94	39.28	38.84	38.99
970	NASDAQ	PTC	Tue, May 12, 2015	38.58	38.92	38.33	38.74
969	NASDAQ	PTC	Mon, May 11, 2015	38.71	39.07	38.47	38.74
968	NASDAQ	PTC	Fri, May 8, 2015	38.38	38.75	38.21	38.69
967	NASDAQ	PTC	Thu, May 7, 2015	38.08	38.37	37.84	38.08
966	NASDAQ	PTC	Wed, May 6, 2015	38.20	38.43	37.87	38.07
965	NASDAQ	PTC	Tue, May 5, 2015	38.40	38.72	38.02	38.21
964	NASDAQ	PTC	Mon, May 4, 2015	38.89	38.89	38.50	38.60
963	NASDAQ	PTC	Fri, May 1, 2015	38.38	38.83	37.90	38.73
962	NASDAQ	PTC	Thu, Apr 30, 2015	37.53	38.40	36.40	38.34
961	NASDAQ	PTC	Wed, Apr 29, 2015	36.67	36.99	36.54	36.68
960	NASDAQ	PTC	Tue, Apr 28, 2015	36.65	36.99	36.43	36.74
959	NASDAQ	PTC	Mon, Apr 27, 2015	37.22	37.48	36.55	36.73
958	NASDAQ	PTC	Fri, Apr 24, 2015	37.52	37.60	37.04	37.18
957	NASDAQ	PTC	Thu, Apr 23, 2015	37.04	37.67	36.91	37.36
956	NASDAQ	PTC	Wed, Apr 22, 2015	37.05	37.22	36.64	37.19
955	NASDAQ	PTC	Tue, Apr 21, 2015	37.00	37.05	36.74	36.87
954	NASDAQ	PTC	Mon, Apr 20, 2015	37.01	37.44	36.75	36.76
953	NASDAQ	PTC	Fri, Apr 17, 2015	36.92	36.92	36.35	36.84
952	NASDAQ	PTC	Thu, Apr 16, 2015	37.03	37.42	36.92	37.23
951	NASDAQ	PTC	Wed, Apr 15, 2015	38.70	38.86	36.97	37.16
950	NASDAQ	PTC	Tue, Apr 14, 2015	37.14	37.34	36.69	37.05
949	NASDAQ	PTC	Mon, Apr 13, 2015	38.04	38.11	37.08	37.14
948	NASDAQ	PTC	Fri, Apr 10, 2015	37.87	38.15	37.71	37.94
947	NASDAQ	PTC	Thu, Apr 9, 2015	37.89	38.00	37.43	37.94
946	NASDAQ	PTC	Wed, Apr 8, 2015	37.44	37.78	37.12	37.57
945	NASDAQ	PTC	Tue, Apr 7, 2015	37.45	37.48	36.89	37.05
944	NASDAQ	PTC	Mon, Apr 6, 2015	36.38	37.24	36.09	37.17
943	NASDAQ	PTC	Thu, Apr 2, 2015	36.17	36.56	36.00	36.51
942	NASDAQ	PTC	Wed, Apr 1, 2015	36.13	36.20	35.72	36.15
941	NASDAQ	PTC	Tue, Mar 31, 2015	35.95	36.36	35.79	36.17
940	NASDAQ	PTC	Mon, Mar 30, 2015	36.35	36.74	36.05	36.09
939	NASDAQ	PTC	Fri, Mar 27, 2015	35.69	36.13	35.63	36.05
938	NASDAQ	PTC	Thu, Mar 26, 2015	35.18	36.05	35.00	35.76
937	NASDAQ	PTC	Wed, Mar 25, 2015	35.80	36.00	35.27	35.35
936	NASDAQ	PTC	Tue, Mar 24, 2015	35.90	36.14	35.66	35.79
935	NASDAQ	PTC	Mon, Mar 23, 2015	37.01	37.04	35.66	35.88
934	NASDAQ	PTC	Fri, Mar 20, 2015	36.29	37.06	36.05	37.01
933	NASDAQ	PTC	Thu, Mar 19, 2015	36.01	36.55	35.72	36.10
932	NASDAQ	PTC	Wed, Mar 18, 2015	34.35	36.50	34.16	36.16
931	NASDAQ	PTC	Tue, Mar 17, 2015	33.94	34.46	33.72	34.38
930	NASDAQ	PTC	Mon, Mar 16, 2015	33.22	34.14	33.03	34.04
929	NASDAQ	PTC	Fri, Mar 13, 2015	32.67	33.04	32.18	33.01
928	NASDAQ	PTC	Thu, Mar 12, 2015	32.95	33.08	32.73	32.87
927	NASDAQ	PTC	Wed, Mar 11, 2015	33.01	33.07	32.53	32.84
926	NASDAQ	PTC	Tue, Mar 10, 2015	33.48	33.48	32.87	32.88
925	NASDAQ	PTC	Mon, Mar 9, 2015	33.65	33.92	33.50	33.67
924	NASDAQ	PTC	Fri, Mar 6, 2015	33.88	33.99	33.35	33.52
923	NASDAQ	PTC	Thu, Mar 5, 2015	33.74	34.08	33.32	34.00
922	NASDAQ	PTC	Wed, Mar 4, 2015	33.68	33.81	33.39	33.63
921	NASDAQ	PTC	Tue, Mar 3, 2015	34.41	34.41	33.74	33.84
920	NASDAQ	PTC	Mon, Mar 2, 2015	34.75	35.08	34.26	34.50
919	NASDAQ	PTC	Fri, Feb 27, 2015	34.65	35.09	34.50	34.66
918	NASDAQ	PTC	Thu, Feb 26, 2015	34.90	35.30	34.60	34.65
917	NASDAQ	PTC	Wed, Feb 25, 2015	34.53	34.53	34.04	34.17
916	NASDAQ	PTC	Tue, Feb 24, 2015	34.03	34.63	33.85	34.45
915	NASDAQ	PTC	Mon, Feb 23, 2015	34.94	34.95	34.17	34.32
914	NASDAQ	PTC	Fri, Feb 20, 2015	34.82	34.98	34.50	34.93
913	NASDAQ	PTC	Thu, Feb 19, 2015	34.41	34.81	34.31	34.79
912	NASDAQ	PTC	Wed, Feb 18, 2015	34.62	35.12	34.57	34.77
911	NASDAQ	PTC	Tue, Feb 17, 2015	34.17	34.63	34.06	34.61
910	NASDAQ	PTC	Fri, Feb 13, 2015	33.66	34.04	33.51	34.02
909	NASDAQ	PTC	Thu, Feb 12, 2015	33.93	33.93	33.48	33.65
908	NASDAQ	PTC	Wed, Feb 11, 2015	34.08	34.25	33.59	33.73
907	NASDAQ	PTC	Tue, Feb 10, 2015	34.01	34.44	33.55	34.06
906	NASDAQ	PTC	Mon, Feb 9, 2015	33.77	33.98	33.53	33.67
905	NASDAQ	PTC	Fri, Feb 6, 2015	34.25	34.40	33.77	33.95
904	NASDAQ	PTC	Thu, Feb 5, 2015	34.45	34.59	33.95	34.22
903	NASDAQ	PTC	Wed, Feb 4, 2015	34.56	34.90	34.19	34.25
902	NASDAQ	PTC	Tue, Feb 3, 2015	33.61	34.65	33.40	34.60
901	NASDAQ	PTC	Mon, Feb 2, 2015	33.47	33.86	32.80	33.46
900	NASDAQ	PTC	Fri, Jan 30, 2015	33.75	34.04	32.86	33.41
899	NASDAQ	PTC	Thu, Jan 29, 2015	31.58	34.16	31.15	33.99
898	NASDAQ	PTC	Wed, Jan 28, 2015	34.81	35.09	32.86	32.90
897	NASDAQ	PTC	Tue, Jan 27, 2015	34.50	34.53	33.85	34.29
896	NASDAQ	PTC	Mon, Jan 26, 2015	34.93	35.13	34.52	34.92
895	NASDAQ	PTC	Fri, Jan 23, 2015	34.97	35.39	34.83	34.87
894	NASDAQ	PTC	Thu, Jan 22, 2015	34.27	34.98	33.90	34.96
893	NASDAQ	PTC	Wed, Jan 21, 2015	34.13	34.45	33.87	34.17
892	NASDAQ	PTC	Tue, Jan 20, 2015	34.23	34.35	33.72	34.18
891	NASDAQ	PTC	Fri, Jan 16, 2015	33.49	34.13	33.46	34.07
890	NASDAQ	PTC	Thu, Jan 15, 2015	34.00	34.21	33.27	33.54
889	NASDAQ	PTC	Wed, Jan 14, 2015	33.81	34.52	33.43	33.79
888	NASDAQ	PTC	Tue, Jan 13, 2015	34.93	35.25	33.93	34.26
887	NASDAQ	PTC	Mon, Jan 12, 2015	35.50	35.57	34.64	34.71
886	NASDAQ	PTC	Fri, Jan 9, 2015	35.89	36.01	35.31	35.62
885	NASDAQ	PTC	Thu, Jan 8, 2015	35.44	36.10	35.43	35.75
884	NASDAQ	PTC	Wed, Jan 7, 2015	35.38	35.38	34.99	35.22
883	NASDAQ	PTC	Tue, Jan 6, 2015	35.54	35.89	34.85	35.08
882	NASDAQ	PTC	Mon, Jan 5, 2015	36.08	36.39	35.26	35.36
881	NASDAQ	PTC	Fri, Jan 2, 2015	36.87	36.98	36.01	36.35
880	NASDAQ	PTC	Wed, Dec 31, 2014	36.99	37.28	36.63	36.65
879	NASDAQ	PTC	Tue, Dec 30, 2014	37.09	37.17	36.74	36.81
878	NASDAQ	PTC	Mon, Dec 29, 2014	37.48	37.83	37.31	37.32
877	NASDAQ	PTC	Fri, Dec 26, 2014	37.59	37.98	37.57	37.74
876	NASDAQ	PTC	Wed, Dec 24, 2014	37.36	37.79	37.10	37.44
875	NASDAQ	PTC	Tue, Dec 23, 2014	36.86	37.36	36.44	37.18
874	NASDAQ	PTC	Mon, Dec 22, 2014	36.49	36.82	36.40	36.56
873	NASDAQ	PTC	Fri, Dec 19, 2014	36.56	36.70	36.22	36.39
872	NASDAQ	PTC	Thu, Dec 18, 2014	35.72	36.48	35.57	36.47
871	NASDAQ	PTC	Wed, Dec 17, 2014	35.53	35.67	35.08	35.24
870	NASDAQ	PTC	Tue, Dec 16, 2014	35.57	35.96	35.15	35.35
869	NASDAQ	PTC	Mon, Dec 15, 2014	36.47	36.47	35.58	35.80
868	NASDAQ	PTC	Fri, Dec 12, 2014	36.35	36.47	36.02	36.18
867	NASDAQ	PTC	Thu, Dec 11, 2014	37.19	37.50	36.52	36.60
866	NASDAQ	PTC	Wed, Dec 10, 2014	37.94	37.94	36.85	36.90
865	NASDAQ	PTC	Tue, Dec 9, 2014	37.53	38.15	37.26	37.93
864	NASDAQ	PTC	Mon, Dec 8, 2014	38.67	39.11	37.88	38.00
863	NASDAQ	PTC	Fri, Dec 5, 2014	39.07	39.17	38.83	38.92
862	NASDAQ	PTC	Thu, Dec 4, 2014	38.62	39.10	38.49	38.97
861	NASDAQ	PTC	Wed, Dec 3, 2014	38.72	38.97	38.32	38.72
860	NASDAQ	PTC	Tue, Dec 2, 2014	38.45	38.95	38.39	38.61
859	NASDAQ	PTC	Mon, Dec 1, 2014	38.75	38.93	38.35	38.43
858	NASDAQ	PTC	Fri, Nov 28, 2014	38.97	39.38	38.80	39.07
857	NASDAQ	PTC	Wed, Nov 26, 2014	38.57	39.00	38.38	38.87
856	NASDAQ	PTC	Tue, Nov 25, 2014	38.47	38.85	38.47	38.75
855	NASDAQ	PTC	Mon, Nov 24, 2014	38.35	38.60	38.19	38.46
854	NASDAQ	PTC	Fri, Nov 21, 2014	38.23	38.43	38.07	38.35
853	NASDAQ	PTC	Thu, Nov 20, 2014	37.55	37.81	37.34	37.74
852	NASDAQ	PTC	Wed, Nov 19, 2014	38.25	38.30	37.55	37.83
851	NASDAQ	PTC	Tue, Nov 18, 2014	37.68	38.39	37.45	38.25
850	NASDAQ	PTC	Mon, Nov 17, 2014	36.76	37.66	36.76	37.57
849	NASDAQ	PTC	Fri, Nov 14, 2014	37.70	38.17	37.49	37.90
848	NASDAQ	PTC	Thu, Nov 13, 2014	37.22	37.54	37.20	37.48
847	NASDAQ	PTC	Wed, Nov 12, 2014	36.96	37.46	36.90	37.26
846	NASDAQ	PTC	Tue, Nov 11, 2014	37.05	37.35	36.95	37.14
845	NASDAQ	PTC	Mon, Nov 10, 2014	37.20	37.29	36.95	37.07
844	NASDAQ	PTC	Fri, Nov 7, 2014	36.79	37.22	36.36	37.07
843	NASDAQ	PTC	Thu, Nov 6, 2014	38.49	38.50	36.21	36.84
842	NASDAQ	PTC	Wed, Nov 5, 2014	38.41	38.48	37.62	38.17
841	NASDAQ	PTC	Tue, Nov 4, 2014	38.20	38.49	38.01	38.02
840	NASDAQ	PTC	Mon, Nov 3, 2014	38.24	38.36	38.04	38.15
839	NASDAQ	PTC	Fri, Oct 31, 2014	38.50	38.63	37.99	38.15
838	NASDAQ	PTC	Thu, Oct 30, 2014	37.61	37.98	37.43	37.88
837	NASDAQ	PTC	Wed, Oct 29, 2014	37.69	37.87	37.23	37.71
836	NASDAQ	PTC	Tue, Oct 28, 2014	36.69	37.65	36.69	37.62
835	NASDAQ	PTC	Mon, Oct 27, 2014	36.33	36.83	36.18	36.60
834	NASDAQ	PTC	Fri, Oct 24, 2014	36.24	36.52	36.16	36.49
833	NASDAQ	PTC	Thu, Oct 23, 2014	36.14	36.53	36.13	36.25
832	NASDAQ	PTC	Wed, Oct 22, 2014	36.28	36.40	35.77	35.82
831	NASDAQ	PTC	Tue, Oct 21, 2014	35.56	36.32	35.36	36.11
830	NASDAQ	PTC	Mon, Oct 20, 2014	34.89	35.62	34.56	35.31
829	NASDAQ	PTC	Fri, Oct 17, 2014	34.79	35.28	34.44	35.03
828	NASDAQ	PTC	Thu, Oct 16, 2014	34.09	34.76	34.06	34.32
827	NASDAQ	PTC	Wed, Oct 15, 2014	33.75	34.97	33.61	34.68
826	NASDAQ	PTC	Tue, Oct 14, 2014	34.84	35.01	34.24	34.31
825	NASDAQ	PTC	Mon, Oct 13, 2014	34.80	35.16	34.39	34.54
824	NASDAQ	PTC	Fri, Oct 10, 2014	35.91	36.06	34.82	34.84
823	NASDAQ	PTC	Thu, Oct 9, 2014	36.56	36.67	35.89	35.92
822	NASDAQ	PTC	Wed, Oct 8, 2014	36.25	36.71	35.87	36.60
821	NASDAQ	PTC	Tue, Oct 7, 2014	36.52	36.78	36.34	36.34
820	NASDAQ	PTC	Mon, Oct 6, 2014	37.03	37.21	36.72	36.76
819	NASDAQ	PTC	Fri, Oct 3, 2014	36.75	37.02	36.54	36.84
818	NASDAQ	PTC	Thu, Oct 2, 2014	36.48	37.12	36.07	36.46
817	NASDAQ	PTC	Wed, Oct 1, 2014	36.84	36.89	36.31	36.36
816	NASDAQ	PTC	Tue, Sep 30, 2014	36.73	37.06	36.28	36.90
815	NASDAQ	PTC	Mon, Sep 29, 2014	36.17	36.72	36.17	36.56
814	NASDAQ	PTC	Fri, Sep 26, 2014	36.59	36.77	36.35	36.57
813	NASDAQ	PTC	Thu, Sep 25, 2014	37.12	37.17	36.46	36.52
812	NASDAQ	PTC	Wed, Sep 24, 2014	36.90	37.36	36.65	37.18
811	NASDAQ	PTC	Tue, Sep 23, 2014	37.19	37.36	36.72	36.76
810	NASDAQ	PTC	Mon, Sep 22, 2014	37.99	38.01	37.19	37.33
809	NASDAQ	PTC	Fri, Sep 19, 2014	38.02	38.12	37.72	37.99
808	NASDAQ	PTC	Thu, Sep 18, 2014	38.29	38.31	37.95	38.00
807	NASDAQ	PTC	Wed, Sep 17, 2014	38.42	38.77	37.98	38.05
806	NASDAQ	PTC	Tue, Sep 16, 2014	38.89	39.10	38.28	38.50
805	NASDAQ	PTC	Mon, Sep 15, 2014	39.55	39.74	38.93	38.94
804	NASDAQ	PTC	Fri, Sep 12, 2014	39.86	40.06	39.51	39.61
803	NASDAQ	PTC	Thu, Sep 11, 2014	39.48	39.95	39.47	39.79
802	NASDAQ	PTC	Wed, Sep 10, 2014	39.40	39.81	39.27	39.76
801	NASDAQ	PTC	Tue, Sep 9, 2014	39.39	39.51	39.07	39.25
800	NASDAQ	PTC	Mon, Sep 8, 2014	39.73	39.88	39.17	39.56
799	NASDAQ	PTC	Fri, Sep 5, 2014	39.59	39.92	39.42	39.77
798	NASDAQ	PTC	Thu, Sep 4, 2014	39.71	40.06	39.43	39.54
797	NASDAQ	PTC	Wed, Sep 3, 2014	39.21	39.60	39.12	39.60
796	NASDAQ	PTC	Tue, Sep 2, 2014	38.75	39.12	38.51	39.12
795	NASDAQ	PTC	Fri, Aug 29, 2014	38.83	39.00	38.52	38.69
794	NASDAQ	PTC	Thu, Aug 28, 2014	38.82	38.87	38.43	38.74
793	NASDAQ	PTC	Wed, Aug 27, 2014	39.49	39.49	38.85	38.94
792	NASDAQ	PTC	Tue, Aug 26, 2014	39.30	39.46	39.09	39.31
791	NASDAQ	PTC	Mon, Aug 25, 2014	39.46	39.46	39.01	39.25
790	NASDAQ	PTC	Fri, Aug 22, 2014	39.11	39.47	38.85	39.28
789	NASDAQ	PTC	Thu, Aug 21, 2014	38.99	39.23	38.62	39.07
788	NASDAQ	PTC	Wed, Aug 20, 2014	38.78	39.21	38.72	38.99
787	NASDAQ	PTC	Tue, Aug 19, 2014	38.82	39.14	38.70	38.95
786	NASDAQ	PTC	Mon, Aug 18, 2014	38.21	39.18	38.18	38.79
785	NASDAQ	PTC	Fri, Aug 15, 2014	38.41	38.43	37.55	37.76
784	NASDAQ	PTC	Thu, Aug 14, 2014	38.44	38.53	37.89	38.04
783	NASDAQ	PTC	Wed, Aug 13, 2014	38.11	38.42	37.88	38.33
782	NASDAQ	PTC	Tue, Aug 12, 2014	38.00	38.45	37.76	37.93
781	NASDAQ	PTC	Mon, Aug 11, 2014	37.97	38.37	37.66	38.14
780	NASDAQ	PTC	Fri, Aug 8, 2014	37.70	37.79	37.44	37.71
779	NASDAQ	PTC	Thu, Aug 7, 2014	38.16	38.27	37.48	37.64
778	NASDAQ	PTC	Wed, Aug 6, 2014	37.73	38.28	37.60	37.91
777	NASDAQ	PTC	Tue, Aug 5, 2014	36.97	38.34	36.93	37.90
776	NASDAQ	PTC	Mon, Aug 4, 2014	36.37	36.71	35.93	36.62
775	NASDAQ	PTC	Fri, Aug 1, 2014	36.01	36.31	35.49	36.21
774	NASDAQ	PTC	Thu, Jul 31, 2014	37.09	37.16	35.94	35.96
773	NASDAQ	PTC	Wed, Jul 30, 2014	37.47	37.74	37.04	37.39
772	NASDAQ	PTC	Tue, Jul 29, 2014	37.43	37.83	37.26	37.33
771	NASDAQ	PTC	Mon, Jul 28, 2014	37.76	37.98	37.31	37.40
770	NASDAQ	PTC	Fri, Jul 25, 2014	37.66	38.11	37.42	37.82
769	NASDAQ	PTC	Thu, Jul 24, 2014	37.99	38.21	36.94	37.64
768	NASDAQ	PTC	Wed, Jul 23, 2014	38.39	38.53	37.93	38.02
767	NASDAQ	PTC	Tue, Jul 22, 2014	37.98	38.51	37.98	38.30
766	NASDAQ	PTC	Mon, Jul 21, 2014	37.80	37.95	37.60	37.84
765	NASDAQ	PTC	Fri, Jul 18, 2014	37.62	37.97	37.44	37.89
764	NASDAQ	PTC	Thu, Jul 17, 2014	38.06	38.26	37.40	37.44
763	NASDAQ	PTC	Wed, Jul 16, 2014	38.74	38.86	38.13	38.15
762	NASDAQ	PTC	Tue, Jul 15, 2014	38.89	39.04	38.32	38.64
761	NASDAQ	PTC	Mon, Jul 14, 2014	38.66	39.04	38.50	38.87
760	NASDAQ	PTC	Fri, Jul 11, 2014	38.49	38.55	38.13	38.50
759	NASDAQ	PTC	Thu, Jul 10, 2014	38.10	38.81	37.78	38.49
758	NASDAQ	PTC	Wed, Jul 9, 2014	38.27	38.66	38.21	38.43
757	NASDAQ	PTC	Tue, Jul 8, 2014	38.74	38.92	37.88	38.06
756	NASDAQ	PTC	Mon, Jul 7, 2014	38.94	39.07	38.69	38.85
755	NASDAQ	PTC	Thu, Jul 3, 2014	38.96	39.11	38.70	38.99
754	NASDAQ	PTC	Wed, Jul 2, 2014	38.69	39.34	38.69	38.81
753	NASDAQ	PTC	Tue, Jul 1, 2014	38.87	39.55	38.87	38.97
752	NASDAQ	PTC	Mon, Jun 30, 2014	38.43	38.85	38.17	38.80
751	NASDAQ	PTC	Fri, Jun 27, 2014	38.54	38.95	38.06	38.42
750	NASDAQ	PTC	Thu, Jun 26, 2014	37.91	38.45	37.64	38.21
749	NASDAQ	PTC	Wed, Jun 25, 2014	37.54	38.04	37.17	37.75
748	NASDAQ	PTC	Tue, Jun 24, 2014	37.89	38.10	37.24	37.24
747	NASDAQ	PTC	Mon, Jun 23, 2014	37.67	38.00	37.65	37.94
746	NASDAQ	PTC	Fri, Jun 20, 2014	37.75	37.85	37.42	37.73
745	NASDAQ	PTC	Thu, Jun 19, 2014	37.96	37.96	37.40	37.71
744	NASDAQ	PTC	Wed, Jun 18, 2014	37.70	37.81	37.00	37.75
743	NASDAQ	PTC	Tue, Jun 17, 2014	37.15	38.04	37.15	37.60
742	NASDAQ	PTC	Mon, Jun 16, 2014	36.91	37.46	36.83	37.05
741	NASDAQ	PTC	Fri, Jun 13, 2014	37.23	37.77	36.92	36.99
740	NASDAQ	PTC	Thu, Jun 12, 2014	37.69	37.75	36.85	36.97
739	NASDAQ	PTC	Wed, Jun 11, 2014	37.64	37.92	37.54	37.69
738	NASDAQ	PTC	Tue, Jun 10, 2014	37.92	38.18	37.47	37.71
737	NASDAQ	PTC	Mon, Jun 9, 2014	37.97	38.40	37.81	38.08
736	NASDAQ	PTC	Fri, Jun 6, 2014	37.10	38.19	37.00	37.90
735	NASDAQ	PTC	Thu, Jun 5, 2014	36.00	37.05	35.93	36.88
734	NASDAQ	PTC	Wed, Jun 4, 2014	36.07	36.37	35.97	36.28
733	NASDAQ	PTC	Tue, Jun 3, 2014	36.42	36.61	35.92	36.20
732	NASDAQ	PTC	Mon, Jun 2, 2014	36.80	36.92	36.07	36.60
731	NASDAQ	PTC	Fri, May 30, 2014	37.26	37.26	36.40	36.80
730	NASDAQ	PTC	Thu, May 29, 2014	37.05	37.34	36.91	37.25
729	NASDAQ	PTC	Wed, May 28, 2014	37.31	37.49	36.75	36.81
728	NASDAQ	PTC	Tue, May 27, 2014	37.00	37.61	36.75	37.30
727	NASDAQ	PTC	Fri, May 23, 2014	36.44	37.00	36.18	36.83
726	NASDAQ	PTC	Thu, May 22, 2014	35.98	36.64	35.76	36.37
725	NASDAQ	PTC	Wed, May 21, 2014	35.83	36.15	35.52	35.96
724	NASDAQ	PTC	Tue, May 20, 2014	36.16	36.27	35.33	35.75
723	NASDAQ	PTC	Mon, May 19, 2014	35.62	36.60	35.62	36.37
722	NASDAQ	PTC	Fri, May 16, 2014	34.73	35.88	34.63	35.88
721	NASDAQ	PTC	Thu, May 15, 2014	35.02	35.15	34.32	34.89
720	NASDAQ	PTC	Wed, May 14, 2014	35.32	35.74	35.01	35.10
719	NASDAQ	PTC	Tue, May 13, 2014	36.16	36.28	35.48	35.50
718	NASDAQ	PTC	Mon, May 12, 2014	35.26	36.54	35.09	36.32
717	NASDAQ	PTC	Fri, May 9, 2014	34.65	35.30	34.43	35.02
716	NASDAQ	PTC	Thu, May 8, 2014	34.77	36.02	34.57	34.76
715	NASDAQ	PTC	Wed, May 7, 2014	35.22	34.98	34.24	34.93
714	NASDAQ	PTC	Tue, May 6, 2014	35.25	35.75	34.82	34.83
713	NASDAQ	PTC	Mon, May 5, 2014	35.15	35.72	34.63	35.41
712	NASDAQ	PTC	Fri, May 2, 2014	35.55	36.02	35.18	35.23
711	NASDAQ	PTC	Thu, May 1, 2014	35.45	36.00	34.93	35.47
710	NASDAQ	PTC	Wed, Apr 30, 2014	34.69	35.44	34.37	35.37
709	NASDAQ	PTC	Tue, Apr 29, 2014	34.33	35.14	34.26	34.90
708	NASDAQ	PTC	Mon, Apr 28, 2014	35.36	35.37	33.67	34.48
707	NASDAQ	PTC	Fri, Apr 25, 2014	35.89	36.10	35.02	35.16
706	NASDAQ	PTC	Thu, Apr 24, 2014	35.40	36.25	35.03	36.20
705	NASDAQ	PTC	Wed, Apr 23, 2014	35.00	35.32	34.30	34.95
704	NASDAQ	PTC	Tue, Apr 22, 2014	34.79	35.25	34.50	35.15
703	NASDAQ	PTC	Mon, Apr 21, 2014	34.86	34.97	34.37	34.71
702	NASDAQ	PTC	Thu, Apr 17, 2014	34.36	35.09	34.32	35.00
701	NASDAQ	PTC	Wed, Apr 16, 2014	33.92	34.58	33.78	34.50
700	NASDAQ	PTC	Tue, Apr 15, 2014	33.48	33.95	32.79	33.77
699	NASDAQ	PTC	Mon, Apr 14, 2014	33.29	33.75	32.96	33.34
698	NASDAQ	PTC	Fri, Apr 11, 2014	33.46	33.88	32.89	33.14
697	NASDAQ	PTC	Thu, Apr 10, 2014	34.94	34.94	33.58	33.83
696	NASDAQ	PTC	Wed, Apr 9, 2014	34.73	35.04	34.42	34.95
695	NASDAQ	PTC	Tue, Apr 8, 2014	34.49	34.81	33.92	34.22
694	NASDAQ	PTC	Mon, Apr 7, 2014	34.62	34.97	34.07	34.41
693	NASDAQ	PTC	Fri, Apr 4, 2014	35.33	35.49	34.71	34.75
692	NASDAQ	PTC	Thu, Apr 3, 2014	35.61	35.92	34.85	34.99
691	NASDAQ	PTC	Wed, Apr 2, 2014	36.11	36.22	35.54	35.78
690	NASDAQ	PTC	Tue, Apr 1, 2014	35.59	36.07	35.35	35.91
689	NASDAQ	PTC	Mon, Mar 31, 2014	35.09	35.71	34.66	35.42
688	NASDAQ	PTC	Fri, Mar 28, 2014	35.06	35.50	34.72	34.84
687	NASDAQ	PTC	Thu, Mar 27, 2014	35.02	35.60	34.74	35.08
686	NASDAQ	PTC	Wed, Mar 26, 2014	36.25	36.25	35.14	35.14
685	NASDAQ	PTC	Tue, Mar 25, 2014	36.42	36.60	35.66	36.03
684	NASDAQ	PTC	Mon, Mar 24, 2014	36.60	36.75	35.76	36.21
683	NASDAQ	PTC	Fri, Mar 21, 2014	37.66	37.66	36.68	36.74
682	NASDAQ	PTC	Thu, Mar 20, 2014	37.36	37.73	37.20	37.47
681	NASDAQ	PTC	Wed, Mar 19, 2014	38.08	38.13	37.25	37.51
680	NASDAQ	PTC	Tue, Mar 18, 2014	37.72	38.14	37.72	38.03
679	NASDAQ	PTC	Mon, Mar 17, 2014	37.88	38.35	37.41	37.72
678	NASDAQ	PTC	Fri, Mar 14, 2014	38.03	38.48	37.67	37.80
677	NASDAQ	PTC	Thu, Mar 13, 2014	38.78	38.88	38.01	38.22
676	NASDAQ	PTC	Wed, Mar 12, 2014	38.62	38.62	38.11	38.52
675	NASDAQ	PTC	Tue, Mar 11, 2014	38.92	39.04	38.43	38.72
674	NASDAQ	PTC	Mon, Mar 10, 2014	39.28	39.44	38.75	38.92
673	NASDAQ	PTC	Fri, Mar 7, 2014	39.85	39.85	39.14	39.28
672	NASDAQ	PTC	Thu, Mar 6, 2014	39.86	40.04	39.57	39.69
671	NASDAQ	PTC	Wed, Mar 5, 2014	39.93	39.98	39.51	39.81
670	NASDAQ	PTC	Tue, Mar 4, 2014	39.43	40.40	39.43	40.03
669	NASDAQ	PTC	Mon, Mar 3, 2014	39.17	39.17	38.42	38.82
668	NASDAQ	PTC	Fri, Feb 28, 2014	39.96	39.99	39.10	39.31
667	NASDAQ	PTC	Thu, Feb 27, 2014	39.27	39.87	39.03	39.87
666	NASDAQ	PTC	Wed, Feb 26, 2014	39.40	39.65	39.01	39.22
665	NASDAQ	PTC	Tue, Feb 25, 2014	38.87	39.29	38.47	39.27
664	NASDAQ	PTC	Mon, Feb 24, 2014	38.86	39.20	38.61	38.68
663	NASDAQ	PTC	Fri, Feb 21, 2014	38.94	38.94	38.47	38.73
662	NASDAQ	PTC	Thu, Feb 20, 2014	38.00	38.79	37.87	38.75
661	NASDAQ	PTC	Wed, Feb 19, 2014	38.18	38.41	37.97	38.06
660	NASDAQ	PTC	Tue, Feb 18, 2014	37.92	38.52	37.69	38.43
659	NASDAQ	PTC	Fri, Feb 14, 2014	38.01	38.10	37.55	37.79
658	NASDAQ	PTC	Thu, Feb 13, 2014	37.24	38.01	37.05	37.94
657	NASDAQ	PTC	Wed, Feb 12, 2014	36.69	37.51	36.11	37.34
656	NASDAQ	PTC	Tue, Feb 11, 2014	35.78	36.63	35.78	36.49
655	NASDAQ	PTC	Mon, Feb 10, 2014	35.50	35.86	35.21	35.78
654	NASDAQ	PTC	Fri, Feb 7, 2014	35.21	35.71	35.00	35.67
653	NASDAQ	PTC	Thu, Feb 6, 2014	35.30	35.56	35.08	35.22
652	NASDAQ	PTC	Wed, Feb 5, 2014	34.58	35.69	34.05	35.20
651	NASDAQ	PTC	Tue, Feb 4, 2014	34.18	34.93	33.82	34.69
650	NASDAQ	PTC	Mon, Feb 3, 2014	35.48	35.64	33.46	34.09
649	NASDAQ	PTC	Fri, Jan 31, 2014	35.76	36.00	35.32	35.68
648	NASDAQ	PTC	Thu, Jan 30, 2014	36.47	36.79	35.95	36.32
647	NASDAQ	PTC	Wed, Jan 29, 2014	34.85	35.34	34.43	35.10
646	NASDAQ	PTC	Tue, Jan 28, 2014	35.20	35.60	34.96	35.21
645	NASDAQ	PTC	Mon, Jan 27, 2014	35.70	35.88	34.98	35.30
644	NASDAQ	PTC	Fri, Jan 24, 2014	35.94	36.17	35.68	35.73
643	NASDAQ	PTC	Thu, Jan 23, 2014	37.95	38.50	35.89	36.00
642	NASDAQ	PTC	Wed, Jan 22, 2014	35.86	36.03	35.38	35.75
641	NASDAQ	PTC	Tue, Jan 21, 2014	35.26	35.92	35.26	35.74
640	NASDAQ	PTC	Fri, Jan 17, 2014	35.62	35.80	35.30	35.39
639	NASDAQ	PTC	Thu, Jan 16, 2014	35.37	35.80	35.36	35.57
638	NASDAQ	PTC	Wed, Jan 15, 2014	35.35	35.70	35.22	35.54
637	NASDAQ	PTC	Mon, Dec 9, 2013	33.43	33.47	32.93	33.05
636	NASDAQ	PTC	Mon, Dec 2, 2013	32.52	32.99	32.27	32.58
635	NASDAQ	PTC	Fri, Nov 29, 2013	32.95	32.97	32.51	32.54
634	NASDAQ	PTC	Wed, Nov 27, 2013	32.58	32.83	32.52	32.75
633	NASDAQ	PTC	Tue, Nov 26, 2013	32.33	32.63	32.10	32.58
632	NASDAQ	PTC	Mon, Nov 25, 2013	32.33	32.52	32.18	32.27
631	NASDAQ	PTC	Fri, Nov 22, 2013	32.13	32.45	31.90	32.33
630	NASDAQ	PTC	Thu, Nov 21, 2013	31.77	32.29	31.65	32.19
629	NASDAQ	PTC	Wed, Nov 20, 2013	31.90	32.19	31.58	31.69
628	NASDAQ	PTC	Tue, Nov 19, 2013	31.98	32.15	31.67	31.83
627	NASDAQ	PTC	Mon, Nov 18, 2013	31.88	32.20	31.77	32.02
626	NASDAQ	PTC	Fri, Nov 15, 2013	32.25	32.53	32.16	32.37
625	NASDAQ	PTC	Thu, Nov 14, 2013	32.32	32.46	31.87	32.29
624	NASDAQ	PTC	Wed, Nov 13, 2013	31.96	32.47	31.76	32.36
623	NASDAQ	PTC	Tue, Nov 12, 2013	31.95	32.35	31.81	32.13
622	NASDAQ	PTC	Mon, Nov 11, 2013	31.18	32.18	31.16	32.16
621	NASDAQ	PTC	Fri, Nov 8, 2013	30.44	31.36	30.42	31.34
620	NASDAQ	PTC	Thu, Nov 7, 2013	29.26	31.21	29.26	30.43
619	NASDAQ	PTC	Wed, Nov 6, 2013	28.14	28.40	27.87	28.35
618	NASDAQ	PTC	Tue, Nov 5, 2013	27.85	28.17	27.62	27.92
617	NASDAQ	PTC	Mon, Nov 4, 2013	27.82	28.02	27.71	27.97
616	NASDAQ	PTC	Fri, Nov 1, 2013	27.70	27.94	27.35	27.70
615	NASDAQ	PTC	Thu, Oct 31, 2013	27.58	27.93	27.41	27.76
614	NASDAQ	PTC	Wed, Oct 30, 2013	27.81	27.94	27.56	27.61
613	NASDAQ	PTC	Tue, Oct 29, 2013	27.50	27.82	27.36	27.82
612	NASDAQ	PTC	Mon, Oct 28, 2013	27.26	27.52	27.21	27.45
611	NASDAQ	PTC	Fri, Oct 25, 2013	27.47	27.75	27.18	27.27
610	NASDAQ	PTC	Thu, Oct 24, 2013	27.61	27.80	27.50	27.64
609	NASDAQ	PTC	Wed, Oct 23, 2013	27.73	27.77	27.33	27.60
608	NASDAQ	PTC	Tue, Oct 22, 2013	27.85	28.04	27.56	27.85
607	NASDAQ	PTC	Mon, Oct 21, 2013	27.63	28.01	27.56	27.76
606	NASDAQ	PTC	Fri, Oct 18, 2013	27.59	27.67	27.30	27.62
605	NASDAQ	PTC	Thu, Oct 17, 2013	27.39	27.53	27.27	27.47
604	NASDAQ	PTC	Wed, Oct 16, 2013	27.45	27.69	27.21	27.51
603	NASDAQ	PTC	Tue, Oct 15, 2013	28.14	28.22	27.27	27.30
602	NASDAQ	PTC	Mon, Oct 14, 2013	28.59	28.75	28.11	28.23
601	NASDAQ	PTC	Fri, Oct 11, 2013	28.44	28.98	28.43	28.92
600	NASDAQ	PTC	Thu, Oct 10, 2013	28.15	28.61	28.15	28.61
599	NASDAQ	PTC	Wed, Oct 9, 2013	28.03	28.18	27.63	27.82
598	NASDAQ	PTC	Tue, Oct 8, 2013	28.64	28.68	27.93	28.00
597	NASDAQ	PTC	Mon, Oct 7, 2013	28.72	29.01	28.61	28.66
596	NASDAQ	PTC	Fri, Oct 4, 2013	28.73	29.18	28.66	28.96
595	NASDAQ	PTC	Thu, Oct 3, 2013	29.17	29.28	28.42	28.75
594	NASDAQ	PTC	Wed, Oct 2, 2013	28.82	29.41	28.75	29.24
593	NASDAQ	PTC	Tue, Oct 1, 2013	28.44	29.19	28.35	29.09
592	NASDAQ	PTC	Mon, Sep 30, 2013	28.09	28.49	27.78	28.46
591	NASDAQ	PTC	Fri, Sep 27, 2013	28.26	28.62	28.20	28.35
590	NASDAQ	PTC	Thu, Sep 26, 2013	28.34	28.52	28.17	28.50
589	NASDAQ	PTC	Wed, Sep 25, 2013	28.32	28.59	28.12	28.31
588	NASDAQ	PTC	Tue, Sep 24, 2013	28.41	28.51	28.06	28.34
587	NASDAQ	PTC	Mon, Sep 23, 2013	28.51	28.75	28.07	28.42
586	NASDAQ	PTC	Fri, Sep 20, 2013	28.88	29.01	28.62	28.62
585	NASDAQ	PTC	Thu, Sep 19, 2013	28.70	29.08	28.69	28.84
584	NASDAQ	PTC	Wed, Sep 18, 2013	28.46	28.79	28.30	28.62
583	NASDAQ	PTC	Tue, Sep 17, 2013	27.90	28.45	27.85	28.37
582	NASDAQ	PTC	Mon, Sep 16, 2013	28.08	28.14	27.86	27.93
581	NASDAQ	PTC	Fri, Sep 13, 2013	27.73	28.00	27.57	27.85
580	NASDAQ	PTC	Thu, Sep 12, 2013	27.90	28.00	27.62	27.64
579	NASDAQ	PTC	Wed, Sep 11, 2013	27.73	27.99	27.73	27.83
578	NASDAQ	PTC	Tue, Sep 10, 2013	27.69	28.02	27.49	27.85
577	NASDAQ	PTC	Mon, Sep 9, 2013	26.97	27.63	26.97	27.61
576	NASDAQ	PTC	Fri, Sep 6, 2013	26.99	27.20	26.39	26.78
575	NASDAQ	PTC	Thu, Sep 5, 2013	26.84	27.06	26.68	26.81
574	NASDAQ	PTC	Wed, Sep 4, 2013	26.35	26.86	26.26	26.84
573	NASDAQ	PTC	Tue, Sep 3, 2013	26.38	26.73	26.03	26.35
572	NASDAQ	PTC	Fri, Aug 30, 2013	26.57	26.68	26.05	26.07
571	NASDAQ	PTC	Thu, Aug 29, 2013	26.43	26.76	26.43	26.63
570	NASDAQ	PTC	Wed, Aug 28, 2013	26.43	26.60	26.36	26.45
569	NASDAQ	PTC	Tue, Aug 27, 2013	26.97	27.07	26.35	26.35
568	NASDAQ	PTC	Mon, Aug 26, 2013	27.39	27.59	27.20	27.29
567	NASDAQ	PTC	Fri, Aug 23, 2013	27.26	27.63	27.19	27.39
566	NASDAQ	PTC	Thu, Aug 22, 2013	26.93	27.65	26.80	27.22
565	NASDAQ	PTC	Wed, Aug 21, 2013	26.81	27.26	26.69	26.84
564	NASDAQ	PTC	Tue, Aug 20, 2013	26.86	27.03	26.68	26.92
563	NASDAQ	PTC	Mon, Aug 19, 2013	27.02	27.30	26.73	26.80
562	NASDAQ	PTC	Fri, Aug 16, 2013	27.47	27.47	26.78	27.06
561	NASDAQ	PTC	Thu, Aug 15, 2013	27.38	27.66	27.07	27.22
560	NASDAQ	PTC	Wed, Aug 14, 2013	28.02	28.15	27.61	27.69
559	NASDAQ	PTC	Tue, Aug 13, 2013	27.53	28.28	27.48	28.11
558	NASDAQ	PTC	Mon, Aug 12, 2013	26.97	27.65	26.95	27.55
557	NASDAQ	PTC	Fri, Aug 9, 2013	27.28	27.40	26.91	27.05
556	NASDAQ	PTC	Thu, Aug 8, 2013	27.11	27.29	26.97	27.23
555	NASDAQ	PTC	Wed, Aug 7, 2013	26.97	27.04	26.62	26.92
554	NASDAQ	PTC	Tue, Aug 6, 2013	27.41	27.54	26.99	27.02
553	NASDAQ	PTC	Mon, Aug 5, 2013	27.36	27.68	27.23	27.58
552	NASDAQ	PTC	Fri, Aug 2, 2013	27.56	27.68	27.10	27.32
551	NASDAQ	PTC	Thu, Aug 1, 2013	27.17	28.00	27.17	27.73
550	NASDAQ	PTC	Wed, Jul 31, 2013	26.77	27.31	26.63	27.08
549	NASDAQ	PTC	Tue, Jul 30, 2013	26.86	26.87	26.60	26.72
548	NASDAQ	PTC	Mon, Jul 29, 2013	26.78	27.07	26.60	26.70
547	NASDAQ	PTC	Fri, Jul 26, 2013	27.11	27.43	26.82	26.91
546	NASDAQ	PTC	Thu, Jul 25, 2013	26.95	27.37	26.47	27.34
545	NASDAQ	PTC	Wed, Jul 24, 2013	27.34	27.42	26.78	27.04
544	NASDAQ	PTC	Tue, Jul 23, 2013	27.50	27.53	27.10	27.14
543	NASDAQ	PTC	Mon, Jul 22, 2013	27.21	27.54	27.21	27.30
542	NASDAQ	PTC	Fri, Jul 19, 2013	27.33	27.52	27.24	27.32
541	NASDAQ	PTC	Thu, Jul 18, 2013	27.66	27.89	27.42	27.48
540	NASDAQ	PTC	Wed, Jul 17, 2013	27.53	27.60	27.31	27.51
539	NASDAQ	PTC	Tue, Jul 16, 2013	27.31	27.61	27.14	27.50
538	NASDAQ	PTC	Mon, Jul 15, 2013	26.74	27.36	26.64	27.36
537	NASDAQ	PTC	Fri, Jul 12, 2013	26.56	26.95	26.39	26.75
536	NASDAQ	PTC	Thu, Jul 11, 2013	26.56	26.79	26.26	26.58
535	NASDAQ	PTC	Wed, Jul 10, 2013	25.88	26.32	25.84	26.26
534	NASDAQ	PTC	Tue, Jul 9, 2013	25.78	26.13	25.59	25.93
533	NASDAQ	PTC	Mon, Jul 8, 2013	25.86	25.99	25.48	25.67
532	NASDAQ	PTC	Fri, Jul 5, 2013	25.86	25.94	25.56	25.82
531	NASDAQ	PTC	Wed, Jul 3, 2013	25.09	25.69	25.09	25.42
530	NASDAQ	PTC	Tue, Jul 2, 2013	25.09	25.63	25.01	25.26
529	NASDAQ	PTC	Mon, Jul 1, 2013	24.65	25.32	24.60	25.15
528	NASDAQ	PTC	Thu, Jun 27, 2013	24.11	24.84	24.11	24.68
527	NASDAQ	PTC	Wed, Jun 26, 2013	24.21	24.25	23.89	23.93
526	NASDAQ	PTC	Tue, Jun 25, 2013	24.07	24.51	23.51	23.99
525	NASDAQ	PTC	Mon, Jun 24, 2013	23.97	24.07	23.44	23.81
524	NASDAQ	PTC	Fri, Jun 21, 2013	24.30	24.47	23.88	24.19
523	NASDAQ	PTC	Thu, Jun 20, 2013	24.56	24.67	24.18	24.26
522	NASDAQ	PTC	Wed, Jun 19, 2013	25.26	25.26	24.83	24.83
521	NASDAQ	PTC	Tue, Jun 18, 2013	24.89	25.33	24.82	25.19
520	NASDAQ	PTC	Mon, Jun 17, 2013	24.70	24.96	24.33	24.88
519	NASDAQ	PTC	Fri, Jun 14, 2013	24.60	24.87	24.47	24.49
518	NASDAQ	PTC	Thu, Jun 13, 2013	24.26	24.69	24.17	24.62
517	NASDAQ	PTC	Wed, Jun 12, 2013	24.75	24.77	24.11	24.25
516	NASDAQ	PTC	Tue, Jun 11, 2013	24.56	24.88	24.45	24.49
515	NASDAQ	PTC	Mon, Jun 10, 2013	25.31	25.40	24.94	24.99
514	NASDAQ	PTC	Fri, Jun 7, 2013	25.25	25.45	24.98	25.24
513	NASDAQ	PTC	Thu, Jun 6, 2013	24.57	25.03	24.50	25.03
512	NASDAQ	PTC	Wed, Jun 5, 2013	24.90	24.98	24.54	24.54
511	NASDAQ	PTC	Tue, Jun 4, 2013	25.14	25.37	24.90	24.98
510	NASDAQ	PTC	Mon, Jun 3, 2013	25.14	25.46	24.88	25.16
509	NASDAQ	PTC	Fri, May 31, 2013	25.09	25.49	24.99	25.11
508	NASDAQ	PTC	Thu, May 30, 2013	24.79	25.32	24.73	25.32
507	NASDAQ	PTC	Wed, May 29, 2013	24.75	24.90	24.51	24.74
506	NASDAQ	PTC	Tue, May 28, 2013	24.79	25.24	24.67	25.02
505	NASDAQ	PTC	Fri, May 24, 2013	24.49	24.67	24.25	24.56
504	NASDAQ	PTC	Thu, May 23, 2013	23.96	24.64	23.96	24.62
503	NASDAQ	PTC	Wed, May 22, 2013	24.79	25.08	24.18	24.30
502	NASDAQ	PTC	Tue, May 21, 2013	24.52	24.91	24.45	24.83
501	NASDAQ	PTC	Mon, May 20, 2013	24.21	24.70	24.21	24.53
500	NASDAQ	PTC	Fri, May 17, 2013	24.62	24.63	24.25	24.34
499	NASDAQ	PTC	Thu, May 16, 2013	24.09	24.84	24.09	24.62
498	NASDAQ	PTC	Wed, May 15, 2013	24.27	24.53	24.20	24.26
497	NASDAQ	PTC	Tue, May 14, 2013	23.91	24.30	23.91	24.30
496	NASDAQ	PTC	Mon, May 13, 2013	24.26	24.35	23.84	23.96
495	NASDAQ	PTC	Fri, May 10, 2013	24.00	24.27	23.93	24.24
494	NASDAQ	PTC	Thu, May 9, 2013	24.01	24.14	23.83	23.98
493	NASDAQ	PTC	Wed, May 8, 2013	23.92	24.12	23.81	24.12
492	NASDAQ	PTC	Tue, May 7, 2013	23.90	24.20	23.78	23.97
491	NASDAQ	PTC	Mon, May 6, 2013	23.70	23.87	23.65	23.84
490	NASDAQ	PTC	Fri, May 3, 2013	23.92	24.08	23.69	23.75
489	NASDAQ	PTC	Thu, May 2, 2013	23.21	23.74	23.05	23.58
488	NASDAQ	PTC	Wed, May 1, 2013	23.93	24.10	23.13	23.13
487	NASDAQ	PTC	Tue, Apr 30, 2013	23.70	24.16	23.70	24.01
486	NASDAQ	PTC	Mon, Apr 29, 2013	23.23	23.94	23.12	23.76
485	NASDAQ	PTC	Fri, Apr 26, 2013	22.78	23.19	22.75	23.16
484	NASDAQ	PTC	Thu, Apr 25, 2013	22.30	23.31	22.19	22.75
483	NASDAQ	PTC	Wed, Apr 24, 2013	22.36	22.50	21.99	22.29
482	NASDAQ	PTC	Tue, Apr 23, 2013	22.00	22.48	21.95	22.44
481	NASDAQ	PTC	Mon, Apr 22, 2013	22.06	22.11	21.74	21.90
480	NASDAQ	PTC	Fri, Apr 19, 2013	22.09	22.09	21.67	21.84
479	NASDAQ	PTC	Thu, Apr 18, 2013	22.55	22.70	22.02	22.07
478	NASDAQ	PTC	Wed, Apr 17, 2013	22.75	22.80	22.30	22.45
477	NASDAQ	PTC	Tue, Apr 16, 2013	22.87	23.15	22.66	23.08
476	NASDAQ	PTC	Mon, Apr 15, 2013	23.16	23.20	22.53	22.63
475	NASDAQ	PTC	Fri, Apr 12, 2013	23.41	23.59	22.96	23.31
474	NASDAQ	PTC	Thu, Apr 11, 2013	23.79	23.82	23.49	23.54
473	NASDAQ	PTC	Wed, Apr 10, 2013	23.29	24.22	23.29	23.90
472	NASDAQ	PTC	Tue, Apr 9, 2013	23.08	23.33	22.96	23.23
471	NASDAQ	PTC	Mon, Apr 8, 2013	23.02	23.13	22.70	23.08
470	NASDAQ	PTC	Fri, Apr 5, 2013	23.27	23.27	22.85	22.94
469	NASDAQ	PTC	Thu, Apr 4, 2013	23.96	24.15	23.63	23.71
468	NASDAQ	PTC	Wed, Apr 3, 2013	24.52	24.52	23.97	23.98
467	NASDAQ	PTC	Tue, Apr 2, 2013	24.90	25.00	24.37	24.43
466	NASDAQ	PTC	Mon, Apr 1, 2013	25.40	25.41	24.61	24.73
465	NASDAQ	PTC	Thu, Mar 28, 2013	25.31	25.60	25.04	25.49
464	NASDAQ	PTC	Wed, Mar 27, 2013	24.84	25.28	24.65	25.24
463	NASDAQ	PTC	Tue, Mar 26, 2013	25.33	25.45	24.95	25.00
462	NASDAQ	PTC	Mon, Mar 25, 2013	25.29	25.49	25.07	25.11
461	NASDAQ	PTC	Fri, Mar 22, 2013	25.44	25.48	25.11	25.26
460	NASDAQ	PTC	Thu, Mar 21, 2013	25.48	25.61	25.26	25.36
459	NASDAQ	PTC	Wed, Mar 20, 2013	25.38	25.80	25.38	25.72
458	NASDAQ	PTC	Tue, Mar 19, 2013	25.48	25.57	25.07	25.28
457	NASDAQ	PTC	Mon, Mar 18, 2013	25.43	26.00	25.31	25.44
456	NASDAQ	PTC	Fri, Mar 15, 2013	26.09	26.19	25.84	26.01
455	NASDAQ	PTC	Thu, Mar 14, 2013	25.99	26.14	25.82	26.06
454	NASDAQ	PTC	Wed, Mar 13, 2013	25.86	26.06	25.61	25.92
453	NASDAQ	PTC	Tue, Mar 12, 2013	25.72	25.91	25.50	25.89
452	NASDAQ	PTC	Mon, Mar 11, 2013	25.49	25.92	25.38	25.83
451	NASDAQ	PTC	Fri, Mar 8, 2013	25.11	25.65	24.85	25.65
450	NASDAQ	PTC	Thu, Mar 7, 2013	24.46	24.87	24.29	24.85
449	NASDAQ	PTC	Wed, Mar 6, 2013	24.76	24.82	24.31	24.49
448	NASDAQ	PTC	Tue, Mar 5, 2013	24.01	24.59	23.95	24.59
447	NASDAQ	PTC	Mon, Mar 4, 2013	23.42	23.93	23.41	23.88
446	NASDAQ	PTC	Fri, Mar 1, 2013	22.89	23.62	22.60	23.45
445	NASDAQ	PTC	Thu, Feb 28, 2013	23.14	23.47	23.11	23.14
444	NASDAQ	PTC	Wed, Feb 27, 2013	23.09	23.35	22.98	23.21
443	NASDAQ	PTC	Tue, Feb 26, 2013	23.07	23.38	22.93	23.12
442	NASDAQ	PTC	Mon, Feb 25, 2013	23.63	23.69	23.00	23.00
441	NASDAQ	PTC	Fri, Feb 22, 2013	23.42	23.50	23.07	23.50
440	NASDAQ	PTC	Thu, Feb 21, 2013	23.63	23.63	23.10	23.22
439	NASDAQ	PTC	Wed, Feb 20, 2013	24.07	24.16	23.64	23.65
438	NASDAQ	PTC	Tue, Feb 19, 2013	23.63	24.23	23.61	24.16
437	NASDAQ	PTC	Fri, Feb 15, 2013	23.93	23.93	23.54	23.63
436	NASDAQ	PTC	Thu, Feb 14, 2013	23.69	23.88	23.64	23.79
435	NASDAQ	PTC	Wed, Feb 13, 2013	24.04	24.09	23.56	23.83
434	NASDAQ	PTC	Tue, Feb 12, 2013	23.62	24.20	23.62	24.04
433	NASDAQ	PTC	Mon, Feb 11, 2013	23.70	23.79	23.42	23.66
432	NASDAQ	PTC	Fri, Feb 8, 2013	23.47	23.81	23.45	23.77
431	NASDAQ	PTC	Thu, Feb 7, 2013	23.40	23.50	23.16	23.42
430	NASDAQ	PTC	Wed, Feb 6, 2013	23.34	23.58	23.19	23.44
429	NASDAQ	PTC	Tue, Feb 5, 2013	23.11	23.56	23.07	23.56
428	NASDAQ	PTC	Mon, Feb 4, 2013	23.35	23.73	22.98	22.99
427	NASDAQ	PTC	Fri, Feb 1, 2013	23.33	23.74	23.18	23.55
426	NASDAQ	PTC	Thu, Jan 31, 2013	23.00	23.52	22.99	23.18
425	NASDAQ	PTC	Wed, Jan 30, 2013	23.45	23.63	22.91	23.03
424	NASDAQ	PTC	Tue, Jan 29, 2013	23.53	23.72	23.24	23.50
423	NASDAQ	PTC	Mon, Jan 28, 2013	23.26	24.05	23.20	23.58
422	NASDAQ	PTC	Fri, Jan 25, 2013	23.11	23.27	22.94	23.22
421	NASDAQ	PTC	Thu, Jan 24, 2013	22.69	24.40	21.00	22.99
420	NASDAQ	PTC	Wed, Jan 23, 2013	23.31	23.53	23.20	23.28
419	NASDAQ	PTC	Tue, Jan 22, 2013	23.51	23.54	23.13	23.25
418	NASDAQ	PTC	Fri, Jan 18, 2013	23.50	23.65	23.27	23.58
417	NASDAQ	PTC	Thu, Jan 17, 2013	23.41	23.69	23.32	23.59
416	NASDAQ	PTC	Wed, Jan 16, 2013	23.34	23.40	23.23	23.34
415	NASDAQ	PTC	Tue, Jan 15, 2013	23.37	23.53	23.24	23.43
414	NASDAQ	PTC	Mon, Jan 14, 2013	23.53	23.67	23.45	23.58
413	NASDAQ	PTC	Fri, Jan 11, 2013	23.27	23.66	23.16	23.64
412	NASDAQ	PTC	Thu, Jan 10, 2013	23.00	23.27	22.84	23.24
411	NASDAQ	PTC	Wed, Jan 9, 2013	23.03	23.12	22.81	22.90
410	NASDAQ	PTC	Tue, Jan 8, 2013	22.95	23.13	22.82	22.90
409	NASDAQ	PTC	Mon, Jan 7, 2013	23.05	23.22	22.88	22.96
408	NASDAQ	PTC	Fri, Jan 4, 2013	23.00	23.27	22.93	23.19
407	NASDAQ	PTC	Thu, Jan 3, 2013	23.31	23.38	22.93	23.00
406	NASDAQ	PTC	Wed, Jan 2, 2013	23.26	23.64	22.75	23.28
405	NASDAQ	PTC	Mon, Dec 31, 2012	22.58	22.80	22.36	22.51
404	NASDAQ	PTC	Fri, Dec 28, 2012	22.28	22.84	22.16	22.55
403	NASDAQ	PTC	Thu, Dec 27, 2012	22.96	23.17	22.33	22.51
402	NASDAQ	PTC	Wed, Dec 26, 2012	23.09	23.31	22.78	22.90
401	NASDAQ	PTC	Mon, Dec 24, 2012	22.99	23.23	22.89	23.07
400	NASDAQ	PTC	Fri, Dec 21, 2012	22.84	23.37	22.63	23.00
399	NASDAQ	PTC	Thu, Dec 20, 2012	23.03	23.17	22.78	23.10
398	NASDAQ	PTC	Wed, Dec 19, 2012	22.94	23.23	22.84	23.02
397	NASDAQ	PTC	Tue, Dec 18, 2012	22.28	23.14	22.27	22.99
396	NASDAQ	PTC	Mon, Dec 17, 2012	22.20	22.34	21.99	22.33
395	NASDAQ	PTC	Fri, Dec 14, 2012	21.79	22.56	21.72	22.09
394	NASDAQ	PTC	Thu, Dec 13, 2012	21.60	21.83	21.47	21.57
393	NASDAQ	PTC	Wed, Dec 12, 2012	21.86	21.92	21.58	21.62
392	NASDAQ	PTC	Tue, Dec 11, 2012	21.36	21.85	21.19	21.72
391	NASDAQ	PTC	Mon, Dec 10, 2012	20.55	21.17	20.53	21.16
390	NASDAQ	PTC	Fri, Dec 7, 2012	20.43	20.64	20.30	20.51
389	NASDAQ	PTC	Thu, Dec 6, 2012	20.25	20.47	20.14	20.33
388	NASDAQ	PTC	Wed, Dec 5, 2012	20.27	20.42	19.87	20.33
387	NASDAQ	PTC	Tue, Dec 4, 2012	20.06	20.31	19.96	20.22
386	NASDAQ	PTC	Mon, Dec 3, 2012	20.42	20.49	19.98	20.07
385	NASDAQ	PTC	Fri, Nov 30, 2012	20.70	20.75	20.23	20.25
384	NASDAQ	PTC	Thu, Nov 29, 2012	20.57	20.75	20.48	20.71
383	NASDAQ	PTC	Wed, Nov 28, 2012	19.65	20.50	19.51	20.45
382	NASDAQ	PTC	Tue, Nov 27, 2012	19.77	19.99	19.72	19.81
381	NASDAQ	PTC	Mon, Nov 26, 2012	19.66	19.90	19.54	19.86
380	NASDAQ	PTC	Fri, Nov 23, 2012	19.43	19.89	19.39	19.73
379	NASDAQ	PTC	Wed, Nov 21, 2012	19.10	19.38	18.99	19.30
378	NASDAQ	PTC	Tue, Nov 20, 2012	19.38	19.38	18.91	19.01
377	NASDAQ	PTC	Mon, Nov 19, 2012	19.25	19.47	19.10	19.47
376	NASDAQ	PTC	Fri, Nov 16, 2012	19.11	19.26	18.83	19.00
375	NASDAQ	PTC	Thu, Nov 15, 2012	19.26	19.33	18.94	19.22
374	NASDAQ	PTC	Wed, Nov 14, 2012	19.84	19.93	19.22	19.26
373	NASDAQ	PTC	Tue, Nov 13, 2012	19.53	19.88	19.47	19.76
372	NASDAQ	PTC	Mon, Nov 12, 2012	20.00	20.00	19.55	19.71
371	NASDAQ	PTC	Fri, Nov 9, 2012	19.71	20.20	19.68	19.90
370	NASDAQ	PTC	Thu, Nov 8, 2012	20.38	20.46	19.86	19.88
369	NASDAQ	PTC	Wed, Nov 7, 2012	20.94	20.94	20.25	20.40
368	NASDAQ	PTC	Tue, Nov 6, 2012	21.14	21.32	20.95	21.28
367	NASDAQ	PTC	Mon, Nov 5, 2012	21.17	21.25	20.76	21.02
366	NASDAQ	PTC	Fri, Nov 2, 2012	21.56	21.56	21.04	21.23
365	NASDAQ	PTC	Thu, Nov 1, 2012	19.52	21.94	18.90	21.58
364	NASDAQ	PTC	Wed, Oct 31, 2012	20.49	20.56	20.01	20.18
363	NASDAQ	PTC	Fri, Oct 26, 2012	20.35	20.65	20.20	20.53
362	NASDAQ	PTC	Thu, Oct 25, 2012	20.64	20.75	20.06	20.29
361	NASDAQ	PTC	Wed, Oct 24, 2012	20.67	20.71	20.10	20.40
360	NASDAQ	PTC	Tue, Oct 23, 2012	20.02	20.57	20.02	20.53
359	NASDAQ	PTC	Mon, Oct 22, 2012	20.22	20.51	20.17	20.30
358	NASDAQ	PTC	Fri, Oct 19, 2012	20.82	20.89	20.14	20.22
357	NASDAQ	PTC	Thu, Oct 18, 2012	21.50	21.61	20.93	20.94
356	NASDAQ	PTC	Wed, Oct 17, 2012	21.63	21.80	21.31	21.53
355	NASDAQ	PTC	Tue, Oct 16, 2012	21.64	21.82	21.59	21.64
354	NASDAQ	PTC	Mon, Oct 15, 2012	21.75	21.91	21.49	21.67
353	NASDAQ	PTC	Fri, Oct 12, 2012	21.51	21.95	21.31	21.72
352	NASDAQ	PTC	Thu, Oct 11, 2012	21.69	21.92	21.26	21.43
351	NASDAQ	PTC	Wed, Oct 10, 2012	21.57	21.72	21.26	21.48
350	NASDAQ	PTC	Tue, Oct 9, 2012	21.94	22.13	21.32	21.64
349	NASDAQ	PTC	Mon, Oct 8, 2012	21.76	22.13	21.76	21.95
348	NASDAQ	PTC	Fri, Oct 5, 2012	22.18	22.45	21.91	21.95
347	NASDAQ	PTC	Thu, Oct 4, 2012	22.12	22.18	21.65	22.08
346	NASDAQ	PTC	Wed, Oct 3, 2012	22.07	22.27	21.88	22.06
345	NASDAQ	PTC	Tue, Oct 2, 2012	21.67	21.96	21.42	21.93
344	NASDAQ	PTC	Mon, Oct 1, 2012	21.92	21.97	21.23	21.52
343	NASDAQ	PTC	Fri, Sep 28, 2012	21.83	22.17	21.73	21.77
342	NASDAQ	PTC	Thu, Sep 27, 2012	21.61	22.29	21.32	22.00
341	NASDAQ	PTC	Wed, Sep 26, 2012	21.87	22.11	21.28	21.45
340	NASDAQ	PTC	Tue, Sep 25, 2012	22.88	22.99	21.83	21.84
339	NASDAQ	PTC	Mon, Sep 24, 2012	22.78	23.02	22.25	22.68
338	NASDAQ	PTC	Fri, Sep 21, 2012	23.58	23.71	22.90	22.95
337	NASDAQ	PTC	Thu, Sep 20, 2012	23.34	23.45	23.01	23.22
336	NASDAQ	PTC	Wed, Sep 19, 2012	23.62	23.71	23.23	23.49
335	NASDAQ	PTC	Tue, Sep 18, 2012	23.63	23.84	23.50	23.61
334	NASDAQ	PTC	Mon, Sep 17, 2012	24.10	24.37	23.48	23.64
333	NASDAQ	PTC	Fri, Sep 14, 2012	24.08	24.76	24.01	24.30
332	NASDAQ	PTC	Thu, Sep 13, 2012	23.30	24.02	23.12	23.74
331	NASDAQ	PTC	Wed, Sep 12, 2012	22.42	23.40	22.39	23.29
330	NASDAQ	PTC	Tue, Sep 11, 2012	22.10	22.41	22.10	22.29
329	NASDAQ	PTC	Mon, Sep 10, 2012	22.33	22.40	22.07	22.13
328	NASDAQ	PTC	Fri, Sep 7, 2012	22.68	22.73	22.31	22.37
327	NASDAQ	PTC	Thu, Sep 6, 2012	21.97	23.09	21.90	22.65
326	NASDAQ	PTC	Wed, Sep 5, 2012	21.76	22.04	21.66	21.84
325	NASDAQ	PTC	Tue, Sep 4, 2012	21.26	21.98	20.93	21.91
324	NASDAQ	PTC	Fri, Aug 31, 2012	21.32	21.44	20.81	21.25
323	NASDAQ	PTC	Thu, Aug 30, 2012	21.33	21.53	21.10	21.18
322	NASDAQ	PTC	Wed, Aug 29, 2012	21.66	21.73	21.24	21.59
321	NASDAQ	PTC	Tue, Aug 28, 2012	20.97	21.61	20.89	21.60
320	NASDAQ	PTC	Mon, Aug 27, 2012	21.32	21.38	20.89	20.97
319	NASDAQ	PTC	Fri, Aug 24, 2012	21.34	21.44	21.03	21.17
318	NASDAQ	PTC	Thu, Aug 23, 2012	21.84	21.92	21.36	21.57
317	NASDAQ	PTC	Wed, Aug 22, 2012	21.38	22.04	21.38	21.89
316	NASDAQ	PTC	Tue, Aug 21, 2012	21.59	21.80	21.32	21.50
315	NASDAQ	PTC	Mon, Aug 20, 2012	21.89	21.96	21.39	21.53
314	NASDAQ	PTC	Fri, Aug 17, 2012	22.06	22.32	21.78	21.93
313	NASDAQ	PTC	Thu, Aug 16, 2012	21.69	22.19	21.51	22.10
312	NASDAQ	PTC	Wed, Aug 15, 2012	21.51	21.77	21.47	21.64
311	NASDAQ	PTC	Tue, Aug 14, 2012	22.05	22.12	21.46	21.55
310	NASDAQ	PTC	Mon, Aug 13, 2012	22.05	22.24	21.62	21.93
309	NASDAQ	PTC	Fri, Aug 10, 2012	22.36	22.48	21.88	22.05
308	NASDAQ	PTC	Thu, Aug 9, 2012	22.53	22.82	22.35	22.45
307	NASDAQ	PTC	Wed, Aug 8, 2012	22.34	22.60	21.97	22.46
306	NASDAQ	PTC	Tue, Aug 7, 2012	22.16	22.82	22.16	22.41
305	NASDAQ	PTC	Mon, Aug 6, 2012	22.03	22.50	21.87	22.02
304	NASDAQ	PTC	Fri, Aug 3, 2012	21.90	22.19	21.66	21.90
303	NASDAQ	PTC	Thu, Aug 2, 2012	21.24	21.77	20.71	21.40
302	NASDAQ	PTC	Wed, Aug 1, 2012	21.72	21.96	21.42	21.49
301	NASDAQ	PTC	Tue, Jul 31, 2012	21.52	21.84	21.36	21.54
300	NASDAQ	PTC	Mon, Jul 30, 2012	21.70	21.95	21.38	21.62
299	NASDAQ	PTC	Fri, Jul 27, 2012	20.75	21.76	20.75	21.69
298	NASDAQ	PTC	Thu, Jul 26, 2012	19.56	22.91	19.56	20.74
297	NASDAQ	PTC	Wed, Jul 25, 2012	18.36	18.81	18.15	18.75
296	NASDAQ	PTC	Tue, Jul 24, 2012	18.83	18.89	17.93	18.27
295	NASDAQ	PTC	Mon, Jul 23, 2012	18.90	19.02	18.09	18.78
294	NASDAQ	PTC	Fri, Jul 20, 2012	19.64	20.03	19.51	19.53
293	NASDAQ	PTC	Thu, Jul 19, 2012	19.34	20.03	19.30	19.76
292	NASDAQ	PTC	Wed, Jul 18, 2012	18.55	19.38	18.55	19.25
291	NASDAQ	PTC	Tue, Jul 17, 2012	18.70	18.85	18.17	18.58
290	NASDAQ	PTC	Mon, Jul 16, 2012	18.59	18.73	18.37	18.53
289	NASDAQ	PTC	Fri, Jul 13, 2012	17.97	18.71	17.94	18.68
288	NASDAQ	PTC	Thu, Jul 12, 2012	17.96	18.07	17.62	17.96
287	NASDAQ	PTC	Wed, Jul 11, 2012	18.08	18.35	17.94	18.11
286	NASDAQ	PTC	Tue, Jul 10, 2012	18.71	18.95	18.05	18.11
285	NASDAQ	PTC	Mon, Jul 9, 2012	18.90	18.96	18.37	18.57
284	NASDAQ	PTC	Fri, Jul 6, 2012	20.38	20.43	18.67	19.00
283	NASDAQ	PTC	Thu, Jul 5, 2012	20.56	20.90	20.03	20.67
282	NASDAQ	PTC	Tue, Jul 3, 2012	19.36	20.78	19.36	20.54
281	NASDAQ	PTC	Mon, Jul 2, 2012	20.32	20.36	19.23	19.43
280	NASDAQ	PTC	Fri, Jun 29, 2012	20.52	21.26	20.37	20.96
279	NASDAQ	PTC	Thu, Jun 28, 2012	20.19	20.31	19.62	20.02
278	NASDAQ	PTC	Wed, Jun 27, 2012	20.20	20.59	20.09	20.43
277	NASDAQ	PTC	Tue, Jun 26, 2012	20.16	20.32	20.02	20.11
276	NASDAQ	PTC	Mon, Jun 25, 2012	20.70	20.74	20.12	20.14
275	NASDAQ	PTC	Fri, Jun 22, 2012	20.85	21.24	20.64	21.14
274	NASDAQ	PTC	Thu, Jun 21, 2012	21.76	21.80	20.65	20.71
273	NASDAQ	PTC	Wed, Jun 20, 2012	21.58	22.11	21.56	21.75
272	NASDAQ	PTC	Tue, Jun 19, 2012	21.34	21.86	21.19	21.66
271	NASDAQ	PTC	Mon, Jun 18, 2012	20.99	21.33	20.76	21.16
270	NASDAQ	PTC	Fri, Jun 15, 2012	19.65	21.27	19.11	21.21
269	NASDAQ	PTC	Thu, Jun 14, 2012	19.67	19.78	19.45	19.70
268	NASDAQ	PTC	Wed, Jun 13, 2012	19.98	20.16	19.53	19.63
267	NASDAQ	PTC	Tue, Jun 12, 2012	19.99	20.09	19.67	20.02
266	NASDAQ	PTC	Mon, Jun 11, 2012	20.77	20.78	19.82	19.85
265	NASDAQ	PTC	Fri, Jun 8, 2012	20.32	20.69	20.14	20.60
264	NASDAQ	PTC	Thu, Jun 7, 2012	20.77	20.87	20.32	20.33
263	NASDAQ	PTC	Wed, Jun 6, 2012	19.59	20.43	19.53	20.40
262	NASDAQ	PTC	Tue, Jun 5, 2012	18.79	19.37	18.68	19.36
261	NASDAQ	PTC	Mon, Jun 4, 2012	19.03	19.17	18.68	18.95
260	NASDAQ	PTC	Fri, Jun 1, 2012	19.73	19.73	18.98	19.01
259	NASDAQ	PTC	Thu, May 31, 2012	20.53	20.56	19.69	20.20
258	NASDAQ	PTC	Wed, May 30, 2012	20.55	20.71	20.29	20.47
257	NASDAQ	PTC	Tue, May 29, 2012	20.62	20.85	20.31	20.81
256	NASDAQ	PTC	Fri, May 25, 2012	20.41	20.62	20.29	20.42
255	NASDAQ	PTC	Thu, May 24, 2012	20.41	20.57	20.11	20.27
254	NASDAQ	PTC	Wed, May 23, 2012	20.67	20.81	19.95	20.39
253	NASDAQ	PTC	Tue, May 22, 2012	20.86	21.38	20.62	20.98
252	NASDAQ	PTC	Mon, May 21, 2012	20.01	20.84	19.83	20.79
251	NASDAQ	PTC	Fri, May 18, 2012	20.00	20.34	19.87	19.98
250	NASDAQ	PTC	Thu, May 17, 2012	20.25	20.42	20.00	20.00
249	NASDAQ	PTC	Wed, May 16, 2012	20.67	20.86	20.25	20.26
248	NASDAQ	PTC	Tue, May 15, 2012	20.40	20.78	20.25	20.54
247	NASDAQ	PTC	Mon, May 14, 2012	20.03	20.53	19.99	20.41
246	NASDAQ	PTC	Fri, May 11, 2012	19.98	20.65	19.95	20.24
245	NASDAQ	PTC	Thu, May 10, 2012	21.43	21.50	20.00	20.09
244	NASDAQ	PTC	Wed, May 9, 2012	21.09	21.41	20.75	21.18
243	NASDAQ	PTC	Tue, May 8, 2012	21.03	21.43	20.81	21.33
242	NASDAQ	PTC	Mon, May 7, 2012	21.07	21.41	20.93	21.27
241	NASDAQ	PTC	Fri, May 4, 2012	21.34	21.34	21.03	21.17
240	NASDAQ	PTC	Thu, May 3, 2012	22.06	22.25	21.40	21.53
239	NASDAQ	PTC	Wed, May 2, 2012	21.82	22.25	21.65	22.16
238	NASDAQ	PTC	Tue, May 1, 2012	21.52	22.18	21.35	22.08
237	NASDAQ	PTC	Mon, Apr 30, 2012	22.15	22.20	21.56	21.58
236	NASDAQ	PTC	Fri, Apr 27, 2012	22.35	22.52	22.07	22.27
235	NASDAQ	PTC	Thu, Apr 26, 2012	19.55	22.74	19.54	22.29
234	NASDAQ	PTC	Wed, Apr 25, 2012	19.70	20.37	19.51	20.23
233	NASDAQ	PTC	Tue, Apr 24, 2012	19.98	19.99	19.35	19.36
232	NASDAQ	PTC	Mon, Apr 23, 2012	19.82	20.11	19.56	20.02
231	NASDAQ	PTC	Fri, Apr 20, 2012	20.66	20.74	20.22	20.25
230	NASDAQ	PTC	Thu, Apr 19, 2012	21.10	21.25	20.19	20.30
229	NASDAQ	PTC	Wed, Apr 18, 2012	21.25	21.31	20.93	21.05
228	NASDAQ	PTC	Tue, Apr 17, 2012	20.77	21.55	20.70	21.24
227	NASDAQ	PTC	Mon, Apr 16, 2012	20.95	21.09	20.42	20.54
226	NASDAQ	PTC	Fri, Apr 13, 2012	20.75	21.02	20.64	20.85
225	NASDAQ	PTC	Thu, Apr 12, 2012	20.57	20.99	20.44	20.91
224	NASDAQ	PTC	Wed, Apr 11, 2012	20.41	20.71	20.24	20.59
223	NASDAQ	PTC	Tue, Apr 10, 2012	21.00	21.17	20.01	20.21
222	NASDAQ	PTC	Mon, Apr 9, 2012	20.99	21.09	20.15	20.96
221	NASDAQ	PTC	Thu, Apr 5, 2012	21.99	22.72	21.02	21.46
220	NASDAQ	PTC	Wed, Apr 4, 2012	28.03	28.09	27.03	27.20
219	NASDAQ	PTC	Tue, Apr 3, 2012	28.54	28.95	28.22	28.41
218	NASDAQ	PTC	Mon, Apr 2, 2012	27.77	28.52	27.35	28.50
217	NASDAQ	PTC	Fri, Mar 30, 2012	28.23	28.36	27.90	27.94
216	NASDAQ	PTC	Thu, Mar 29, 2012	27.65	28.13	27.50	27.99
215	NASDAQ	PTC	Wed, Mar 28, 2012	28.42	28.55	27.75	27.98
214	NASDAQ	PTC	Tue, Mar 27, 2012	28.34	28.71	28.27	28.50
213	NASDAQ	PTC	Mon, Mar 26, 2012	27.90	28.50	27.79	28.38
212	NASDAQ	PTC	Fri, Mar 23, 2012	27.45	27.68	27.00	27.66
211	NASDAQ	PTC	Thu, Mar 22, 2012	27.27	27.63	27.18	27.45
210	NASDAQ	PTC	Wed, Mar 21, 2012	27.59	27.94	27.31	27.54
209	NASDAQ	PTC	Tue, Mar 20, 2012	27.96	27.96	27.35	27.57
208	NASDAQ	PTC	Mon, Mar 19, 2012	27.72	28.25	27.51	28.01
207	NASDAQ	PTC	Fri, Mar 16, 2012	28.19	28.39	27.82	27.88
206	NASDAQ	PTC	Thu, Mar 15, 2012	28.15	28.34	27.85	28.31
205	NASDAQ	PTC	Wed, Mar 14, 2012	28.23	28.43	27.84	28.03
204	NASDAQ	PTC	Tue, Mar 13, 2012	27.93	28.37	27.68	28.25
203	NASDAQ	PTC	Mon, Mar 12, 2012	27.29	27.94	27.12	27.72
202	NASDAQ	PTC	Fri, Mar 9, 2012	26.49	27.30	26.10	27.27
201	NASDAQ	PTC	Thu, Mar 8, 2012	26.52	26.52	25.92	26.38
200	NASDAQ	PTC	Wed, Mar 7, 2012	26.13	26.22	25.87	26.07
199	NASDAQ	PTC	Tue, Mar 6, 2012	26.09	26.30	25.88	26.04
198	NASDAQ	PTC	Mon, Mar 5, 2012	26.75	26.82	26.30	26.50
197	NASDAQ	PTC	Fri, Mar 2, 2012	27.28	27.57	26.68	26.80
196	NASDAQ	PTC	Thu, Mar 1, 2012	26.77	27.91	26.50	27.37
195	NASDAQ	PTC	Wed, Feb 29, 2012	26.60	27.28	26.52	26.70
194	NASDAQ	PTC	Tue, Feb 28, 2012	26.64	26.85	26.32	26.60
193	NASDAQ	PTC	Mon, Feb 27, 2012	26.36	26.68	25.91	26.55
192	NASDAQ	PTC	Fri, Feb 24, 2012	26.61	27.00	26.42	26.58
191	NASDAQ	PTC	Thu, Feb 23, 2012	26.36	26.77	26.00	26.64
190	NASDAQ	PTC	Wed, Feb 22, 2012	26.40	26.79	26.18	26.29
189	NASDAQ	PTC	Tue, Feb 21, 2012	26.74	26.96	26.25	26.41
188	NASDAQ	PTC	Fri, Feb 17, 2012	27.35	27.49	26.46	26.53
187	NASDAQ	PTC	Thu, Feb 16, 2012	26.82	27.49	26.82	27.21
186	NASDAQ	PTC	Wed, Feb 15, 2012	27.71	27.75	26.70	26.88
185	NASDAQ	PTC	Tue, Feb 14, 2012	27.27	27.69	27.12	27.63
184	NASDAQ	PTC	Mon, Feb 13, 2012	27.50	27.73	27.08	27.46
183	NASDAQ	PTC	Fri, Feb 10, 2012	26.66	27.16	26.36	27.09
182	NASDAQ	PTC	Thu, Feb 9, 2012	26.97	27.05	26.03	26.95
181	NASDAQ	PTC	Wed, Feb 8, 2012	26.55	27.25	26.26	27.05
180	NASDAQ	PTC	Tue, Feb 7, 2012	26.00	26.45	25.62	26.27
179	NASDAQ	PTC	Mon, Feb 6, 2012	25.71	26.17	25.60	26.11
178	NASDAQ	PTC	Fri, Feb 3, 2012	26.01	26.03	25.76	25.94
177	NASDAQ	PTC	Thu, Feb 2, 2012	25.68	26.00	25.51	25.62
176	NASDAQ	PTC	Wed, Feb 1, 2012	25.25	25.84	25.09	25.72
175	NASDAQ	PTC	Tue, Jan 31, 2012	25.24	25.34	24.85	25.17
174	NASDAQ	PTC	Mon, Jan 30, 2012	25.05	25.79	24.87	24.98
173	NASDAQ	PTC	Fri, Jan 27, 2012	25.48	26.58	25.45	25.80
172	NASDAQ	PTC	Thu, Jan 26, 2012	23.10	26.48	23.03	25.64
171	NASDAQ	PTC	Wed, Jan 25, 2012	21.41	21.65	21.17	21.57
170	NASDAQ	PTC	Tue, Jan 24, 2012	20.82	21.50	20.82	21.47
169	NASDAQ	PTC	Mon, Jan 23, 2012	20.95	21.43	20.72	20.94
168	NASDAQ	PTC	Fri, Jan 20, 2012	20.83	21.25	20.55	21.18
167	NASDAQ	PTC	Thu, Jan 19, 2012	20.39	20.93	20.26	20.90
166	NASDAQ	PTC	Wed, Jan 18, 2012	19.21	20.26	19.20	20.25
165	NASDAQ	PTC	Tue, Jan 17, 2012	19.76	19.83	19.27	19.31
164	NASDAQ	PTC	Fri, Jan 13, 2012	19.00	19.43	18.93	19.42
163	NASDAQ	PTC	Thu, Jan 12, 2012	19.11	19.35	18.81	19.21
162	NASDAQ	PTC	Wed, Jan 11, 2012	18.82	19.17	18.81	19.11
161	NASDAQ	PTC	Tue, Jan 10, 2012	18.62	19.02	18.26	18.96
160	NASDAQ	PTC	Mon, Jan 9, 2012	17.96	18.49	17.84	18.19
159	NASDAQ	PTC	Fri, Jan 6, 2012	18.32	18.35	17.86	17.96
158	NASDAQ	PTC	Thu, Jan 5, 2012	18.10	18.63	17.87	18.45
157	NASDAQ	PTC	Wed, Jan 4, 2012	18.53	18.60	18.16	18.18
156	NASDAQ	PTC	Tue, Jan 3, 2012	18.71	18.96	18.57	18.70
155	NASDAQ	PTC	Fri, Dec 30, 2011	18.29	18.48	18.25	18.26
154	NASDAQ	PTC	Thu, Dec 29, 2011	18.25	18.50	18.25	18.37
153	NASDAQ	PTC	Wed, Dec 28, 2011	18.83	18.83	18.23	18.27
152	NASDAQ	PTC	Tue, Dec 27, 2011	18.63	18.96	18.58	18.82
151	NASDAQ	PTC	Fri, Dec 23, 2011	18.83	18.85	18.45	18.65
150	NASDAQ	PTC	Thu, Dec 22, 2011	18.69	19.01	18.62	18.71
149	NASDAQ	PTC	Wed, Dec 21, 2011	19.65	19.65	18.31	18.60
148	NASDAQ	PTC	Tue, Dec 20, 2011	19.36	19.90	19.36	19.80
147	NASDAQ	PTC	Mon, Dec 19, 2011	19.93	20.12	18.81	18.88
146	NASDAQ	PTC	Fri, Dec 16, 2011	19.78	20.67	19.67	19.77
145	NASDAQ	PTC	Thu, Dec 15, 2011	19.51	19.77	19.29	19.68
144	NASDAQ	PTC	Wed, Dec 14, 2011	19.48	19.76	19.03	19.16
143	NASDAQ	PTC	Tue, Dec 13, 2011	20.52	20.73	19.58	19.65
142	NASDAQ	PTC	Mon, Dec 12, 2011	20.71	20.73	19.96	20.34
141	NASDAQ	PTC	Fri, Dec 9, 2011	20.30	21.14	20.27	21.05
140	NASDAQ	PTC	Thu, Dec 8, 2011	20.61	20.81	20.12	20.18
139	NASDAQ	PTC	Wed, Dec 7, 2011	20.55	20.86	20.14	20.76
138	NASDAQ	PTC	Tue, Dec 6, 2011	21.17	21.24	20.62	20.72
137	NASDAQ	PTC	Mon, Dec 5, 2011	21.22	21.45	20.92	21.09
136	NASDAQ	PTC	Fri, Dec 2, 2011	20.69	21.04	20.69	20.91
135	NASDAQ	PTC	Thu, Dec 1, 2011	20.74	20.92	20.60	20.63
134	NASDAQ	PTC	Wed, Nov 30, 2011	20.36	20.85	20.14	20.83
133	NASDAQ	PTC	Tue, Nov 29, 2011	19.98	20.07	19.40	19.49
132	NASDAQ	PTC	Mon, Nov 28, 2011	19.34	19.98	19.28	19.96
131	NASDAQ	PTC	Fri, Nov 25, 2011	18.93	19.21	18.61	18.63
130	NASDAQ	PTC	Wed, Nov 23, 2011	19.40	19.53	18.85	19.01
129	NASDAQ	PTC	Tue, Nov 22, 2011	20.01	20.11	19.43	19.59
128	NASDAQ	PTC	Mon, Nov 21, 2011	20.05	20.22	19.67	20.09
127	NASDAQ	PTC	Fri, Nov 18, 2011	20.57	20.69	20.25	20.53
126	NASDAQ	PTC	Thu, Nov 17, 2011	20.78	20.86	20.22	20.49
125	NASDAQ	PTC	Wed, Nov 16, 2011	20.75	21.50	20.56	21.00
124	NASDAQ	PTC	Tue, Nov 15, 2011	20.87	21.40	20.67	21.27
123	NASDAQ	PTC	Mon, Nov 14, 2011	21.22	21.38	20.83	21.04
122	NASDAQ	PTC	Fri, Nov 11, 2011	21.13	21.59	20.92	21.38
121	NASDAQ	PTC	Thu, Nov 10, 2011	21.07	21.08	20.49	20.82
120	NASDAQ	PTC	Wed, Nov 9, 2011	21.28	21.47	20.62	20.69
119	NASDAQ	PTC	Tue, Nov 8, 2011	21.49	22.08	21.15	22.00
118	NASDAQ	PTC	Mon, Nov 7, 2011	21.28	21.49	20.67	21.39
117	NASDAQ	PTC	Fri, Nov 4, 2011	21.19	21.50	21.01	21.34
116	NASDAQ	PTC	Thu, Nov 3, 2011	20.62	21.62	20.28	21.50
115	NASDAQ	PTC	Wed, Nov 2, 2011	19.95	20.57	19.95	20.36
114	NASDAQ	PTC	Tue, Nov 1, 2011	20.69	20.69	19.74	19.84
113	NASDAQ	PTC	Mon, Oct 31, 2011	21.36	21.50	20.81	20.83
112	NASDAQ	PTC	Fri, Oct 28, 2011	21.20	21.88	21.09	21.79
111	NASDAQ	PTC	Thu, Oct 27, 2011	19.34	23.32	19.34	21.28
110	NASDAQ	PTC	Wed, Oct 26, 2011	18.21	18.41	17.54	18.07
109	NASDAQ	PTC	Tue, Oct 25, 2011	18.39	18.43	17.88	17.93
108	NASDAQ	PTC	Mon, Oct 24, 2011	18.11	18.69	18.05	18.57
107	NASDAQ	PTC	Fri, Oct 21, 2011	18.06	18.12	17.73	18.01
106	NASDAQ	PTC	Thu, Oct 20, 2011	17.48	17.70	17.10	17.66
105	NASDAQ	PTC	Wed, Oct 19, 2011	17.96	18.03	17.43	17.49
104	NASDAQ	PTC	Tue, Oct 18, 2011	17.59	18.12	17.32	18.00
103	NASDAQ	PTC	Mon, Oct 17, 2011	18.01	18.15	17.49	17.55
102	NASDAQ	PTC	Fri, Oct 14, 2011	17.75	18.19	17.67	18.13
101	NASDAQ	PTC	Thu, Oct 13, 2011	17.41	17.59	17.10	17.54
100	NASDAQ	PTC	Wed, Oct 12, 2011	17.25	17.80	17.05	17.57
99	NASDAQ	PTC	Tue, Oct 11, 2011	17.07	17.25	16.82	17.03
98	NASDAQ	PTC	Mon, Oct 10, 2011	16.65	17.30	16.59	17.26
97	NASDAQ	PTC	Fri, Oct 7, 2011	16.60	16.84	16.31	16.37
96	NASDAQ	PTC	Thu, Oct 6, 2011	15.93	16.53	15.80	16.51
95	NASDAQ	PTC	Wed, Oct 5, 2011	15.40	16.05	15.16	15.97
94	NASDAQ	PTC	Tue, Oct 4, 2011	14.30	15.40	14.25	15.38
93	NASDAQ	PTC	Mon, Oct 3, 2011	15.22	15.58	14.50	14.52
92	NASDAQ	PTC	Fri, Sep 30, 2011	15.63	16.10	15.36	15.38
91	NASDAQ	PTC	Thu, Sep 29, 2011	15.94	16.08	15.40	15.91
90	NASDAQ	PTC	Wed, Sep 28, 2011	16.06	16.21	15.53	15.55
89	NASDAQ	PTC	Tue, Sep 27, 2011	15.91	16.38	15.49	16.00
88	NASDAQ	PTC	Mon, Sep 26, 2011	15.41	15.54	14.86	15.44
87	NASDAQ	PTC	Fri, Sep 23, 2011	14.96	15.31	14.77	15.29
86	NASDAQ	PTC	Thu, Sep 22, 2011	14.91	15.42	14.70	14.98
85	NASDAQ	PTC	Wed, Sep 21, 2011	16.13	16.53	15.35	15.45
84	NASDAQ	PTC	Tue, Sep 20, 2011	16.71	16.95	16.08	16.09
83	NASDAQ	PTC	Mon, Sep 19, 2011	16.74	16.92	16.42	16.62
82	NASDAQ	PTC	Fri, Sep 16, 2011	17.44	17.57	16.99	17.06
81	NASDAQ	PTC	Thu, Sep 15, 2011	17.34	17.92	16.96	17.28
80	NASDAQ	PTC	Wed, Sep 14, 2011	16.78	17.42	16.46	17.16
79	NASDAQ	PTC	Tue, Sep 13, 2011	16.30	16.62	16.09	16.53
78	NASDAQ	PTC	Mon, Sep 12, 2011	15.61	16.20	15.61	16.20
77	NASDAQ	PTC	Fri, Sep 9, 2011	16.47	16.47	15.75	15.91
76	NASDAQ	PTC	Thu, Sep 8, 2011	17.03	17.13	16.59	16.64
75	NASDAQ	PTC	Wed, Sep 7, 2011	16.80	17.18	16.61	17.16
74	NASDAQ	PTC	Tue, Sep 6, 2011	16.22	16.56	16.05	16.52
73	NASDAQ	PTC	Fri, Sep 2, 2011	17.15	17.40	16.69	16.78
72	NASDAQ	PTC	Thu, Sep 1, 2011	18.01	18.27	17.50	17.56
71	NASDAQ	PTC	Wed, Aug 31, 2011	17.99	18.44	17.78	18.00
70	NASDAQ	PTC	Tue, Aug 30, 2011	17.91	18.00	17.64	17.86
69	NASDAQ	PTC	Mon, Aug 29, 2011	17.40	18.04	17.38	18.02
68	NASDAQ	PTC	Fri, Aug 26, 2011	16.55	17.22	16.36	17.22
67	NASDAQ	PTC	Thu, Aug 25, 2011	17.60	17.75	16.78	16.80
66	NASDAQ	PTC	Wed, Aug 24, 2011	17.38	17.68	17.11	17.51
65	NASDAQ	PTC	Tue, Aug 23, 2011	16.67	17.44	16.44	17.43
64	NASDAQ	PTC	Mon, Aug 22, 2011	16.83	16.98	16.39	16.61
63	NASDAQ	PTC	Fri, Aug 19, 2011	16.67	17.27	16.36	16.39
62	NASDAQ	PTC	Thu, Aug 18, 2011	17.27	17.48	16.73	16.84
61	NASDAQ	PTC	Wed, Aug 17, 2011	17.80	17.97	17.51	17.78
60	NASDAQ	PTC	Tue, Aug 16, 2011	17.97	18.10	17.52	17.73
59	NASDAQ	PTC	Mon, Aug 15, 2011	18.09	18.23	17.74	18.23
58	NASDAQ	PTC	Fri, Aug 12, 2011	18.11	18.11	17.66	17.97
57	NASDAQ	PTC	Thu, Aug 11, 2011	17.28	18.18	17.01	17.95
56	NASDAQ	PTC	Wed, Aug 10, 2011	17.59	17.99	17.13	17.16
55	NASDAQ	PTC	Tue, Aug 9, 2011	17.49	18.12	16.58	18.12
54	NASDAQ	PTC	Mon, Aug 8, 2011	18.01	18.35	17.07	17.07
53	NASDAQ	PTC	Fri, Aug 5, 2011	19.39	19.48	18.27	18.65
52	NASDAQ	PTC	Thu, Aug 4, 2011	19.73	19.87	19.23	19.23
51	NASDAQ	PTC	Wed, Aug 3, 2011	19.89	20.18	19.38	20.01
50	NASDAQ	PTC	Tue, Aug 2, 2011	20.29	20.61	19.79	19.79
49	NASDAQ	PTC	Mon, Aug 1, 2011	21.01	21.04	20.22	20.42
48	NASDAQ	PTC	Fri, Jul 29, 2011	20.86	21.04	20.61	20.79
47	NASDAQ	PTC	Thu, Jul 28, 2011	21.20	21.53	20.99	21.10
46	NASDAQ	PTC	Wed, Jul 27, 2011	22.00	22.59	21.12	21.23
45	NASDAQ	PTC	Tue, Jul 26, 2011	21.85	22.15	21.75	21.84
44	NASDAQ	PTC	Mon, Jul 25, 2011	21.73	22.20	21.66	21.91
43	NASDAQ	PTC	Fri, Jul 22, 2011	22.01	22.15	21.85	21.97
42	NASDAQ	PTC	Thu, Jul 21, 2011	22.13	22.54	21.83	21.94
41	NASDAQ	PTC	Wed, Jul 20, 2011	22.36	22.36	21.71	21.99
40	NASDAQ	PTC	Tue, Jul 19, 2011	22.07	22.51	22.07	22.35
39	NASDAQ	PTC	Mon, Jul 18, 2011	22.31	22.34	21.72	21.92
38	NASDAQ	PTC	Fri, Jul 15, 2011	22.39	22.43	22.09	22.36
37	NASDAQ	PTC	Thu, Jul 14, 2011	23.20	23.27	22.31	22.34
36	NASDAQ	PTC	Wed, Jul 13, 2011	23.02	23.51	22.60	23.03
35	NASDAQ	PTC	Tue, Jul 12, 2011	23.19	23.23	22.82	22.86
34	NASDAQ	PTC	Mon, Jul 11, 2011	23.44	23.53	23.01	23.24
33	NASDAQ	PTC	Fri, Jul 8, 2011	23.40	23.73	23.28	23.73
32	NASDAQ	PTC	Thu, Jul 7, 2011	23.72	24.00	23.66	23.80
31	NASDAQ	PTC	Wed, Jul 6, 2011	23.24	23.58	23.19	23.55
30	NASDAQ	PTC	Tue, Jul 5, 2011	23.13	23.28	22.96	23.20
29	NASDAQ	PTC	Fri, Jul 1, 2011	22.98	23.20	22.73	23.15
28	NASDAQ	PTC	Thu, Jun 30, 2011	23.50	23.69	22.73	22.93
27	NASDAQ	PTC	Wed, Jun 29, 2011	23.70	23.70	23.36	23.54
26	NASDAQ	PTC	Tue, Jun 28, 2011	23.20	23.71	23.06	23.61
25	NASDAQ	PTC	Mon, Jun 27, 2011	22.75	23.28	22.68	23.20
24	NASDAQ	PTC	Fri, Jun 24, 2011	22.90	22.96	22.65	22.81
23	NASDAQ	PTC	Thu, Jun 23, 2011	21.75	22.98	21.63	22.88
22	NASDAQ	PTC	Wed, Jun 22, 2011	22.06	22.34	21.75	22.00
21	NASDAQ	PTC	Tue, Jun 21, 2011	21.94	22.33	21.75	22.23
20	NASDAQ	PTC	Mon, Jun 20, 2011	21.45	21.97	21.39	21.71
19	NASDAQ	PTC	Fri, Jun 17, 2011	21.71	21.84	21.43	21.50
18	NASDAQ	PTC	Thu, Jun 16, 2011	21.55	21.71	21.37	21.56
17	NASDAQ	PTC	Wed, Jun 15, 2011	21.60	21.75	21.32	21.50
16	NASDAQ	PTC	Tue, Jun 14, 2011	21.44	21.84	21.29	21.82
15	NASDAQ	PTC	Mon, Jun 13, 2011	21.32	21.43	21.12	21.20
14	NASDAQ	PTC	Fri, Jun 10, 2011	21.39	21.55	21.16	21.18
13	NASDAQ	PTC	Thu, Jun 9, 2011	21.56	21.72	21.29	21.61
12	NASDAQ	PTC	Wed, Jun 8, 2011	21.54	21.70	21.28	21.36
11	NASDAQ	PTC	Tue, Jun 7, 2011	21.86	22.02	21.62	21.66
10	NASDAQ	PTC	Mon, Jun 6, 2011	21.95	21.98	21.67	21.69
9	NASDAQ	PTC	Fri, Jun 3, 2011	22.06	22.23	21.88	21.89
8	NASDAQ	PTC	Thu, Jun 2, 2011	22.53	22.74	22.26	22.47
7	NASDAQ	PTC	Wed, Jun 1, 2011	23.27	23.46	22.50	22.53
6	NASDAQ	PTC	Tue, May 31, 2011	23.00	23.29	22.80	23.29
5	NASDAQ	PTC	Fri, May 27, 2011	22.82	22.98	22.67	22.77
4	NASDAQ	PTC	Thu, May 26, 2011	22.19	22.80	22.13	22.73
3	NASDAQ	PTC	Wed, May 25, 2011	22.14	22.43	22.14	22.26
2	NASDAQ	PTC	Tue, May 24, 2011	22.41	22.49	22.10	22.27
1	NASDAQ	PTC	Mon, May 23, 2011	22.52	22.61	22.34	22.37
#	Exchange	Symbol	Date	Open	High	Low	Close

PTC Inc NASDAQ:PTC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024