Invesco National AMT-Free Municipal Bond ETFo AMEX:PZA Historical Prices

Below are the 2812 trading days of historical prices for PZA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2812	AMEX	PZA	Tue, Mar 5, 2024	23.94	24.02	23.94	23.99
2811	AMEX	PZA	Mon, Mar 4, 2024	23.96	23.96	23.89	23.91
2810	AMEX	PZA	Fri, Mar 1, 2024	23.91	24.04	23.86	24.01
2809	AMEX	PZA	Thu, Feb 29, 2024	23.95	23.98	23.89	23.94
2808	AMEX	PZA	Wed, Feb 28, 2024	23.84	23.93	23.82	23.90
2807	AMEX	PZA	Tue, Feb 27, 2024	23.84	23.88	23.81	23.87
2806	AMEX	PZA	Mon, Feb 26, 2024	23.94	23.94	23.83	23.89
2805	AMEX	PZA	Fri, Feb 23, 2024	23.85	23.93	23.82	23.92
2804	AMEX	PZA	Thu, Feb 22, 2024	23.88	23.89	23.80	23.89
2803	AMEX	PZA	Wed, Feb 21, 2024	23.92	23.92	23.83	23.83
2802	AMEX	PZA	Tue, Feb 20, 2024	23.91	23.95	23.82	23.89
2801	AMEX	PZA	Fri, Feb 16, 2024	23.83	23.86	23.81	23.79
2800	AMEX	PZA	Thu, Feb 15, 2024	23.84	23.92	23.84	23.87
2799	AMEX	PZA	Wed, Feb 14, 2024	23.72	23.85	23.72	23.82
2798	AMEX	PZA	Tue, Feb 13, 2024	23.77	23.78	23.70	23.75
2797	AMEX	PZA	Mon, Feb 12, 2024	23.90	23.97	23.89	23.89
2796	AMEX	PZA	Fri, Feb 9, 2024	23.90	23.92	23.86	23.87
2795	AMEX	PZA	Thu, Feb 8, 2024	23.84	23.94	23.82	23.91
2794	AMEX	PZA	Wed, Feb 7, 2024	23.86	23.91	23.79	23.87
2793	AMEX	PZA	Tue, Feb 6, 2024	23.84	23.88	23.75	23.84
2792	AMEX	PZA	Mon, Feb 5, 2024	23.93	23.95	23.75	23.80
2791	AMEX	PZA	Fri, Feb 2, 2024	24.01	24.01	23.91	23.98
2790	AMEX	PZA	Thu, Feb 1, 2024	24.16	24.23	24.12	24.14
2789	AMEX	PZA	Wed, Jan 31, 2024	24.09	24.12	23.99	24.00
2788	AMEX	PZA	Tue, Jan 30, 2024	23.89	23.95	23.86	23.92
2787	AMEX	PZA	Mon, Jan 29, 2024	23.82	23.89	23.80	23.87
2786	AMEX	PZA	Fri, Jan 26, 2024	23.87	23.87	23.76	23.81
2785	AMEX	PZA	Thu, Jan 25, 2024	23.80	23.84	23.76	23.83
2784	AMEX	PZA	Wed, Jan 24, 2024	23.89	23.89	23.70	23.73
2783	AMEX	PZA	Tue, Jan 23, 2024	23.82	23.82	23.70	23.77
2782	AMEX	PZA	Mon, Jan 22, 2024	23.78	23.85	23.75	23.85
2781	AMEX	PZA	Fri, Jan 19, 2024	23.83	23.90	23.78	23.72
2780	AMEX	PZA	Thu, Jan 18, 2024	23.97	23.97	23.81	23.89
2779	AMEX	PZA	Wed, Jan 17, 2024	24.05	24.05	23.95	23.96
2778	AMEX	PZA	Tue, Jan 16, 2024	24.04	24.12	24.01	24.05
2777	AMEX	PZA	Fri, Jan 12, 2024	24.19	24.20	24.10	24.14
2776	AMEX	PZA	Thu, Jan 11, 2024	24.14	24.18	24.08	24.11
2775	AMEX	PZA	Wed, Jan 10, 2024	24.21	24.24	24.13	24.15
2774	AMEX	PZA	Tue, Jan 9, 2024	24.22	24.26	24.16	24.16
2773	AMEX	PZA	Mon, Jan 8, 2024	24.20	24.28	24.14	24.28
2772	AMEX	PZA	Fri, Jan 5, 2024	24.13	24.20	24.08	24.13
2771	AMEX	PZA	Thu, Jan 4, 2024	24.14	24.18	24.09	24.15
2770	AMEX	PZA	Wed, Jan 3, 2024	24.11	24.23	24.07	24.18
2769	AMEX	PZA	Tue, Jan 2, 2024	24.15	24.23	24.11	24.18
2768	AMEX	PZA	Fri, Dec 29, 2023	24.13	24.28	24.13	24.18
2767	AMEX	PZA	Thu, Dec 28, 2023	24.22	24.22	24.13	24.18
2766	AMEX	PZA	Wed, Dec 27, 2023	24.13	24.27	24.12	24.25
2765	AMEX	PZA	Tue, Dec 26, 2023	24.13	24.17	24.01	24.14
2764	AMEX	PZA	Fri, Dec 22, 2023	24.18	24.18	24.00	24.09
2763	AMEX	PZA	Thu, Dec 21, 2023	24.16	24.16	24.07	24.13
2762	AMEX	PZA	Wed, Dec 20, 2023	24.03	24.12	23.98	24.08
2761	AMEX	PZA	Tue, Dec 19, 2023	24.08	24.08	23.92	23.98
2760	AMEX	PZA	Mon, Dec 18, 2023	23.99	24.04	23.90	23.94
2759	AMEX	PZA	Fri, Dec 15, 2023	24.03	24.08	23.98	24.01
2758	AMEX	PZA	Thu, Dec 14, 2023	23.94	24.02	23.85	24.01
2757	AMEX	PZA	Wed, Dec 13, 2023	23.59	23.83	23.58	23.79
2756	AMEX	PZA	Tue, Dec 12, 2023	23.65	23.70	23.56	23.67
2755	AMEX	PZA	Mon, Dec 11, 2023	23.55	23.67	23.52	23.64
2754	AMEX	PZA	Fri, Dec 8, 2023	23.63	23.63	23.52	23.56
2753	AMEX	PZA	Thu, Dec 7, 2023	23.64	23.70	23.57	23.67
2752	AMEX	PZA	Wed, Dec 6, 2023	23.50	23.66	23.50	23.58
2751	AMEX	PZA	Tue, Dec 5, 2023	23.59	23.65	23.51	23.53
2750	AMEX	PZA	Mon, Dec 4, 2023	23.41	23.48	23.35	23.42
2749	AMEX	PZA	Fri, Dec 1, 2023	23.26	23.47	23.26	23.43
2748	AMEX	PZA	Thu, Nov 30, 2023	23.29	23.36	23.19	23.27
2747	AMEX	PZA	Wed, Nov 29, 2023	23.26	23.35	23.16	23.34
2746	AMEX	PZA	Tue, Nov 28, 2023	23.07	23.11	23.03	23.04
2745	AMEX	PZA	Mon, Nov 27, 2023	23.03	23.08	22.96	23.08
2744	AMEX	PZA	Fri, Nov 24, 2023	22.93	22.96	22.90	22.91
2743	AMEX	PZA	Wed, Nov 22, 2023	22.98	23.04	22.90	23.00
2742	AMEX	PZA	Tue, Nov 21, 2023	22.96	23.00	22.87	22.91
2741	AMEX	PZA	Mon, Nov 20, 2023	22.79	22.92	22.79	22.92
2740	AMEX	PZA	Fri, Nov 17, 2023	22.94	22.94	22.78	22.77
2739	AMEX	PZA	Thu, Nov 16, 2023	22.80	22.89	22.80	22.80
2738	AMEX	PZA	Wed, Nov 15, 2023	22.91	22.91	22.71	22.73
2737	AMEX	PZA	Tue, Nov 14, 2023	22.89	22.90	22.74	22.81
2736	AMEX	PZA	Mon, Nov 13, 2023	22.64	22.69	22.44	22.62
2735	AMEX	PZA	Fri, Nov 10, 2023	22.61	22.63	22.50	22.57
2734	AMEX	PZA	Thu, Nov 9, 2023	22.63	22.63	22.45	22.54
2733	AMEX	PZA	Wed, Nov 8, 2023	22.53	22.64	22.49	22.62
2732	AMEX	PZA	Tue, Nov 7, 2023	22.37	22.49	22.34	22.44
2731	AMEX	PZA	Mon, Nov 6, 2023	22.21	22.29	22.16	22.24
2730	AMEX	PZA	Fri, Nov 3, 2023	22.23	22.38	22.22	22.22
2729	AMEX	PZA	Thu, Nov 2, 2023	21.91	22.13	21.91	22.10
2728	AMEX	PZA	Wed, Nov 1, 2023	21.85	21.89	21.70	21.77
2727	AMEX	PZA	Tue, Oct 31, 2023	21.75	21.78	21.69	21.74
2726	AMEX	PZA	Mon, Oct 30, 2023	21.75	21.80	21.72	21.75
2725	AMEX	PZA	Fri, Oct 27, 2023	21.83	21.84	21.72	21.73
2724	AMEX	PZA	Thu, Oct 26, 2023	21.81	21.84	21.71	21.76
2723	AMEX	PZA	Wed, Oct 25, 2023	21.78	21.82	21.74	21.75
2722	AMEX	PZA	Tue, Oct 24, 2023	21.85	21.86	21.75	21.81
2721	AMEX	PZA	Mon, Oct 23, 2023	21.77	21.84	21.74	21.75
2720	AMEX	PZA	Fri, Oct 20, 2023	21.86	21.92	21.76	21.81
2719	AMEX	PZA	Thu, Oct 19, 2023	21.88	22.00	21.77	21.82
2718	AMEX	PZA	Wed, Oct 18, 2023	21.98	22.06	21.93	21.99
2717	AMEX	PZA	Tue, Oct 17, 2023	22.04	22.08	21.92	22.01
2716	AMEX	PZA	Mon, Oct 16, 2023	22.30	22.32	22.11	22.14
2715	AMEX	PZA	Fri, Oct 13, 2023	22.36	22.39	22.32	22.33
2714	AMEX	PZA	Thu, Oct 12, 2023	22.50	22.50	22.27	22.28
2713	AMEX	PZA	Wed, Oct 11, 2023	22.35	22.45	22.33	22.40
2712	AMEX	PZA	Tue, Oct 10, 2023	22.07	22.26	22.07	22.17
2711	AMEX	PZA	Mon, Oct 9, 2023	21.97	22.17	21.97	22.10
2710	AMEX	PZA	Fri, Oct 6, 2023	21.91	21.98	21.89	21.92
2709	AMEX	PZA	Thu, Oct 5, 2023	22.09	22.14	22.05	22.08
2708	AMEX	PZA	Wed, Oct 4, 2023	22.07	22.13	22.02	22.07
2707	AMEX	PZA	Tue, Oct 3, 2023	22.05	22.11	21.92	22.03
2706	AMEX	PZA	Mon, Oct 2, 2023	22.12	22.19	22.08	22.11
2705	AMEX	PZA	Fri, Sep 29, 2023	22.15	22.27	22.15	22.16
2704	AMEX	PZA	Thu, Sep 28, 2023	22.19	22.19	22.09	22.11
2703	AMEX	PZA	Wed, Sep 27, 2023	22.34	22.35	22.21	22.21
2702	AMEX	PZA	Tue, Sep 26, 2023	22.31	22.32	22.25	22.30
2701	AMEX	PZA	Mon, Sep 25, 2023	22.45	22.45	22.30	22.31
2700	AMEX	PZA	Fri, Sep 22, 2023	22.57	22.57	22.51	22.54
2699	AMEX	PZA	Thu, Sep 21, 2023	22.61	22.61	22.47	22.52
2698	AMEX	PZA	Wed, Sep 20, 2023	22.85	22.86	22.75	22.78
2697	AMEX	PZA	Tue, Sep 19, 2023	22.85	22.88	22.80	22.80
2696	AMEX	PZA	Mon, Sep 18, 2023	22.88	22.90	22.85	22.87
2695	AMEX	PZA	Fri, Sep 15, 2023	22.90	22.94	22.87	22.83
2694	AMEX	PZA	Thu, Sep 14, 2023	22.95	22.96	22.90	22.90
2693	AMEX	PZA	Wed, Sep 13, 2023	22.94	23.00	22.93	22.99
2692	AMEX	PZA	Tue, Sep 12, 2023	22.92	23.01	22.90	22.91
2691	AMEX	PZA	Mon, Sep 11, 2023	22.99	22.99	22.93	22.95
2690	AMEX	PZA	Fri, Sep 8, 2023	22.95	23.00	22.89	22.94
2689	AMEX	PZA	Thu, Sep 7, 2023	22.94	22.96	22.85	22.93
2688	AMEX	PZA	Wed, Sep 6, 2023	22.98	22.99	22.83	22.92
2687	AMEX	PZA	Tue, Sep 5, 2023	23.01	23.02	22.93	22.96
2686	AMEX	PZA	Fri, Sep 1, 2023	23.10	23.10	22.92	22.95
2685	AMEX	PZA	Thu, Aug 31, 2023	23.04	23.09	23.03	23.05
2684	AMEX	PZA	Wed, Aug 30, 2023	23.03	23.07	22.98	22.98
2683	AMEX	PZA	Tue, Aug 29, 2023	22.95	23.05	22.94	22.99
2682	AMEX	PZA	Mon, Aug 28, 2023	22.91	22.95	22.89	22.95
2681	AMEX	PZA	Fri, Aug 25, 2023	22.97	22.97	22.87	22.90
2680	AMEX	PZA	Thu, Aug 24, 2023	22.92	22.99	22.91	22.93
2679	AMEX	PZA	Wed, Aug 23, 2023	22.93	23.00	22.93	22.97
2678	AMEX	PZA	Tue, Aug 22, 2023	22.98	22.98	22.88	22.90
2677	AMEX	PZA	Mon, Aug 21, 2023	23.02	23.02	22.92	22.97
2676	AMEX	PZA	Fri, Aug 18, 2023	23.14	23.17	23.07	23.08
2675	AMEX	PZA	Thu, Aug 17, 2023	23.22	23.30	23.11	23.15
2674	AMEX	PZA	Wed, Aug 16, 2023	23.31	23.34	23.26	23.29
2673	AMEX	PZA	Tue, Aug 15, 2023	23.30	23.36	23.29	23.30
2672	AMEX	PZA	Mon, Aug 14, 2023	23.29	23.37	23.28	23.33
2671	AMEX	PZA	Fri, Aug 11, 2023	23.35	23.35	23.25	23.28
2670	AMEX	PZA	Thu, Aug 10, 2023	23.44	23.45	23.31	23.31
2669	AMEX	PZA	Wed, Aug 9, 2023	23.28	23.45	23.28	23.43
2668	AMEX	PZA	Tue, Aug 8, 2023	23.26	23.39	23.26	23.33
2667	AMEX	PZA	Mon, Aug 7, 2023	23.24	23.30	23.23	23.27
2666	AMEX	PZA	Fri, Aug 4, 2023	23.25	23.34	23.22	23.32
2665	AMEX	PZA	Thu, Aug 3, 2023	23.26	23.26	23.19	23.20
2664	AMEX	PZA	Wed, Aug 2, 2023	23.45	23.47	23.31	23.39
2663	AMEX	PZA	Tue, Aug 1, 2023	23.51	23.54	23.47	23.51
2662	AMEX	PZA	Mon, Jul 31, 2023	23.61	23.63	23.54	23.57
2661	AMEX	PZA	Fri, Jul 28, 2023	23.64	23.66	23.55	23.61
2660	AMEX	PZA	Thu, Jul 27, 2023	23.73	23.73	23.57	23.59
2659	AMEX	PZA	Wed, Jul 26, 2023	23.70	23.78	23.69	23.75
2658	AMEX	PZA	Tue, Jul 25, 2023	23.70	23.74	23.68	23.69
2657	AMEX	PZA	Mon, Jul 24, 2023	23.81	23.81	23.74	23.75
2656	AMEX	PZA	Fri, Jul 21, 2023	23.79	23.85	23.78	23.75
2655	AMEX	PZA	Thu, Jul 20, 2023	23.80	23.81	23.72	23.79
2654	AMEX	PZA	Wed, Jul 19, 2023	23.77	23.85	23.76	23.83
2653	AMEX	PZA	Tue, Jul 18, 2023	23.71	23.79	23.68	23.77
2652	AMEX	PZA	Mon, Jul 17, 2023	23.67	23.71	23.64	23.70
2651	AMEX	PZA	Fri, Jul 14, 2023	23.66	23.69	23.62	23.65
2650	AMEX	PZA	Thu, Jul 13, 2023	23.57	23.70	23.57	23.70
2649	AMEX	PZA	Wed, Jul 12, 2023	23.52	23.59	23.51	23.54
2648	AMEX	PZA	Tue, Jul 11, 2023	23.44	23.51	23.41	23.49
2647	AMEX	PZA	Mon, Jul 10, 2023	23.37	23.45	23.37	23.41
2646	AMEX	PZA	Fri, Jul 7, 2023	23.41	23.47	23.38	23.38
2645	AMEX	PZA	Thu, Jul 6, 2023	23.48	23.51	23.36	23.46
2644	AMEX	PZA	Wed, Jul 5, 2023	23.54	23.62	23.52	23.53
2643	AMEX	PZA	Mon, Jul 3, 2023	23.56	23.60	23.53	23.53
2642	AMEX	PZA	Fri, Jun 30, 2023	23.54	23.60	23.52	23.60
2641	AMEX	PZA	Thu, Jun 29, 2023	23.63	23.64	23.48	23.52
2640	AMEX	PZA	Wed, Jun 28, 2023	23.65	23.68	23.62	23.65
2639	AMEX	PZA	Tue, Jun 27, 2023	23.64	23.69	23.60	23.60
2638	AMEX	PZA	Mon, Jun 26, 2023	23.62	23.65	23.59	23.63
2637	AMEX	PZA	Fri, Jun 23, 2023	23.67	23.68	23.60	23.62
2636	AMEX	PZA	Thu, Jun 22, 2023	23.60	23.67	23.55	23.55
2635	AMEX	PZA	Wed, Jun 21, 2023	23.60	23.68	23.54	23.62
2634	AMEX	PZA	Tue, Jun 20, 2023	23.54	23.67	23.54	23.61
2633	AMEX	PZA	Fri, Jun 16, 2023	23.59	23.65	23.54	23.57
2632	AMEX	PZA	Thu, Jun 15, 2023	23.54	23.65	23.54	23.60
2631	AMEX	PZA	Wed, Jun 14, 2023	23.55	23.59	23.50	23.56
2630	AMEX	PZA	Tue, Jun 13, 2023	23.49	23.56	23.47	23.49
2629	AMEX	PZA	Mon, Jun 12, 2023	23.50	23.55	23.45	23.52
2628	AMEX	PZA	Fri, Jun 9, 2023	23.48	23.53	23.45	23.49
2627	AMEX	PZA	Thu, Jun 8, 2023	23.47	23.55	23.47	23.55
2626	AMEX	PZA	Wed, Jun 7, 2023	23.45	23.50	23.40	23.43
2625	AMEX	PZA	Tue, Jun 6, 2023	23.51	23.53	23.47	23.53
2624	AMEX	PZA	Mon, Jun 5, 2023	23.44	23.52	23.43	23.47
2623	AMEX	PZA	Fri, Jun 2, 2023	23.45	23.48	23.38	23.47
2622	AMEX	PZA	Thu, Jun 1, 2023	23.42	23.50	23.42	23.50
2621	AMEX	PZA	Wed, May 31, 2023	23.33	23.42	23.32	23.36
2620	AMEX	PZA	Tue, May 30, 2023	23.14	23.37	23.14	23.30
2619	AMEX	PZA	Fri, May 26, 2023	23.14	23.20	23.10	23.20
2618	AMEX	PZA	Thu, May 25, 2023	23.06	23.13	23.02	23.09
2617	AMEX	PZA	Wed, May 24, 2023	23.04	23.05	23.01	23.03
2616	AMEX	PZA	Tue, May 23, 2023	23.13	23.18	23.02	23.06
2615	AMEX	PZA	Mon, May 22, 2023	23.24	23.24	23.07	23.15
2614	AMEX	PZA	Fri, May 19, 2023	23.36	23.39	23.22	23.18
2613	AMEX	PZA	Thu, May 18, 2023	23.53	23.53	23.37	23.38
2612	AMEX	PZA	Wed, May 17, 2023	23.59	23.62	23.50	23.54
2611	AMEX	PZA	Tue, May 16, 2023	23.64	23.66	23.57	23.57
2610	AMEX	PZA	Mon, May 15, 2023	23.67	23.68	23.58	23.62
2609	AMEX	PZA	Fri, May 12, 2023	23.73	23.76	23.68	23.68
2608	AMEX	PZA	Thu, May 11, 2023	23.78	23.78	23.70	23.70
2607	AMEX	PZA	Wed, May 10, 2023	23.71	23.76	23.68	23.69
2606	AMEX	PZA	Tue, May 9, 2023	23.66	23.70	23.65	23.66
2605	AMEX	PZA	Mon, May 8, 2023	23.67	23.72	23.62	23.63
2604	AMEX	PZA	Fri, May 5, 2023	23.70	23.74	23.66	23.68
2603	AMEX	PZA	Thu, May 4, 2023	23.65	23.74	23.65	23.70
2602	AMEX	PZA	Wed, May 3, 2023	23.61	23.66	23.56	23.63
2601	AMEX	PZA	Tue, May 2, 2023	23.54	23.59	23.49	23.57
2600	AMEX	PZA	Mon, May 1, 2023	23.55	23.60	23.41	23.41
2599	AMEX	PZA	Fri, Apr 28, 2023	23.63	23.70	23.60	23.70
2598	AMEX	PZA	Thu, Apr 27, 2023	23.62	23.65	23.59	23.62
2597	AMEX	PZA	Wed, Apr 26, 2023	23.65	23.72	23.61	23.64
2596	AMEX	PZA	Tue, Apr 25, 2023	23.64	23.74	23.60	23.71
2595	AMEX	PZA	Mon, Apr 24, 2023	23.48	23.66	23.48	23.61
2594	AMEX	PZA	Fri, Apr 21, 2023	23.61	23.68	23.53	23.47
2593	AMEX	PZA	Thu, Apr 20, 2023	23.49	23.62	23.49	23.58
2592	AMEX	PZA	Wed, Apr 19, 2023	23.55	23.57	23.48	23.51
2591	AMEX	PZA	Tue, Apr 18, 2023	23.75	23.75	23.55	23.63
2590	AMEX	PZA	Mon, Apr 17, 2023	23.88	23.94	23.77	23.82
2589	AMEX	PZA	Fri, Apr 14, 2023	24.05	24.05	23.88	23.88
2588	AMEX	PZA	Thu, Apr 13, 2023	24.06	24.09	24.02	24.05
2587	AMEX	PZA	Wed, Apr 12, 2023	24.03	24.11	23.98	24.11
2586	AMEX	PZA	Tue, Apr 11, 2023	23.98	24.02	23.94	24.02
2585	AMEX	PZA	Mon, Apr 10, 2023	23.96	23.97	23.90	23.94
2584	AMEX	PZA	Thu, Apr 6, 2023	23.94	24.00	23.92	23.98
2583	AMEX	PZA	Wed, Apr 5, 2023	23.91	23.98	23.90	23.96
2582	AMEX	PZA	Tue, Apr 4, 2023	23.71	23.87	23.68	23.81
2581	AMEX	PZA	Mon, Apr 3, 2023	23.65	23.78	23.64	23.77
2580	AMEX	PZA	Fri, Mar 31, 2023	23.62	23.75	23.61	23.68
2579	AMEX	PZA	Thu, Mar 30, 2023	23.57	23.68	23.55	23.64
2578	AMEX	PZA	Wed, Mar 29, 2023	23.54	23.61	23.52	23.57
2577	AMEX	PZA	Tue, Mar 28, 2023	23.51	23.56	23.51	23.54
2576	AMEX	PZA	Mon, Mar 27, 2023	23.53	23.55	23.47	23.54
2575	AMEX	PZA	Fri, Mar 24, 2023	23.52	23.59	23.46	23.59
2574	AMEX	PZA	Thu, Mar 23, 2023	23.42	23.50	23.40	23.46
2573	AMEX	PZA	Wed, Mar 22, 2023	23.32	23.43	23.27	23.39
2572	AMEX	PZA	Tue, Mar 21, 2023	23.37	23.37	23.24	23.31
2571	AMEX	PZA	Mon, Mar 20, 2023	23.43	23.48	23.32	23.39
2570	AMEX	PZA	Fri, Mar 17, 2023	23.56	23.61	23.52	23.51
2569	AMEX	PZA	Thu, Mar 16, 2023	23.50	23.55	23.42	23.45
2568	AMEX	PZA	Wed, Mar 15, 2023	23.52	23.64	23.43	23.51
2567	AMEX	PZA	Tue, Mar 14, 2023	23.42	23.42	23.29	23.34
2566	AMEX	PZA	Mon, Mar 13, 2023	23.43	23.52	23.40	23.45
2565	AMEX	PZA	Fri, Mar 10, 2023	23.27	23.41	23.27	23.30
2564	AMEX	PZA	Thu, Mar 9, 2023	23.12	23.22	23.12	23.15
2563	AMEX	PZA	Wed, Mar 8, 2023	23.10	23.14	23.06	23.12
2562	AMEX	PZA	Tue, Mar 7, 2023	23.07	23.15	23.04	23.09
2561	AMEX	PZA	Mon, Mar 6, 2023	23.04	23.11	23.02	23.05
2560	AMEX	PZA	Fri, Mar 3, 2023	23.01	23.09	23.00	23.06
2559	AMEX	PZA	Thu, Mar 2, 2023	22.99	23.05	22.94	22.96
2558	AMEX	PZA	Wed, Mar 1, 2023	23.08	23.12	23.04	23.08
2557	AMEX	PZA	Tue, Feb 28, 2023	23.11	23.14	23.07	23.12
2556	AMEX	PZA	Mon, Feb 27, 2023	23.09	23.14	23.06	23.14
2555	AMEX	PZA	Fri, Feb 24, 2023	23.06	23.08	22.98	23.04
2554	AMEX	PZA	Thu, Feb 23, 2023	23.02	23.13	23.01	23.08
2553	AMEX	PZA	Wed, Feb 22, 2023	23.02	23.09	22.98	23.03
2552	AMEX	PZA	Tue, Feb 21, 2023	23.06	23.08	22.96	23.03
2551	AMEX	PZA	Fri, Feb 17, 2023	23.30	23.30	23.16	23.10
2550	AMEX	PZA	Thu, Feb 16, 2023	23.50	23.50	23.29	23.32
2549	AMEX	PZA	Wed, Feb 15, 2023	23.61	23.62	23.45	23.50
2548	AMEX	PZA	Tue, Feb 14, 2023	23.66	23.70	23.61	23.68
2547	AMEX	PZA	Mon, Feb 13, 2023	23.73	23.76	23.69	23.72
2546	AMEX	PZA	Fri, Feb 10, 2023	23.75	23.77	23.69	23.69
2545	AMEX	PZA	Thu, Feb 9, 2023	23.79	23.83	23.74	23.76
2544	AMEX	PZA	Wed, Feb 8, 2023	23.80	23.83	23.73	23.82
2543	AMEX	PZA	Tue, Feb 7, 2023	23.81	23.82	23.75	23.75
2542	AMEX	PZA	Mon, Feb 6, 2023	23.90	23.90	23.76	23.77
2541	AMEX	PZA	Fri, Feb 3, 2023	23.99	24.00	23.90	23.91
2540	AMEX	PZA	Thu, Feb 2, 2023	24.06	24.14	24.06	24.09
2539	AMEX	PZA	Wed, Feb 1, 2023	23.91	24.09	23.88	24.04
2538	AMEX	PZA	Tue, Jan 31, 2023	23.86	23.90	23.83	23.85
2537	AMEX	PZA	Mon, Jan 30, 2023	23.87	23.93	23.85	23.86
2536	AMEX	PZA	Fri, Jan 27, 2023	23.87	23.94	23.81	23.90
2535	AMEX	PZA	Thu, Jan 26, 2023	23.91	23.97	23.89	23.96
2534	AMEX	PZA	Wed, Jan 25, 2023	23.87	23.96	23.87	23.91
2533	AMEX	PZA	Tue, Jan 24, 2023	23.87	23.90	23.80	23.89
2532	AMEX	PZA	Mon, Jan 23, 2023	23.92	23.94	23.84	23.84
2531	AMEX	PZA	Fri, Jan 20, 2023	23.99	24.03	23.96	23.93
2530	AMEX	PZA	Thu, Jan 19, 2023	23.98	24.13	23.95	24.07
2529	AMEX	PZA	Wed, Jan 18, 2023	23.90	24.06	23.90	24.03
2528	AMEX	PZA	Tue, Jan 17, 2023	23.75	23.89	23.75	23.79
2527	AMEX	PZA	Fri, Jan 13, 2023	23.76	23.87	23.75	23.80
2526	AMEX	PZA	Thu, Jan 12, 2023	23.74	23.84	23.69	23.83
2525	AMEX	PZA	Wed, Jan 11, 2023	23.57	23.73	23.55	23.69
2524	AMEX	PZA	Tue, Jan 10, 2023	23.56	23.61	23.50	23.50
2523	AMEX	PZA	Mon, Jan 9, 2023	23.50	23.60	23.44	23.55
2522	AMEX	PZA	Fri, Jan 6, 2023	23.28	23.51	23.25	23.49
2521	AMEX	PZA	Thu, Jan 5, 2023	23.27	23.37	23.21	23.35
2520	AMEX	PZA	Wed, Jan 4, 2023	23.25	23.35	23.21	23.31
2519	AMEX	PZA	Tue, Jan 3, 2023	23.07	23.17	23.02	23.13
2518	AMEX	PZA	Fri, Dec 30, 2022	22.96	23.02	22.94	22.94
2517	AMEX	PZA	Thu, Dec 29, 2022	22.99	23.04	22.94	23.00
2516	AMEX	PZA	Wed, Dec 28, 2022	23.07	23.11	22.93	22.93
2515	AMEX	PZA	Tue, Dec 27, 2022	23.09	23.14	22.99	23.01
2514	AMEX	PZA	Fri, Dec 23, 2022	23.13	23.21	23.05	23.19
2513	AMEX	PZA	Thu, Dec 22, 2022	23.13	23.21	23.11	23.11
2512	AMEX	PZA	Wed, Dec 21, 2022	23.18	23.22	23.09	23.15
2511	AMEX	PZA	Tue, Dec 20, 2022	23.27	23.31	23.11	23.11
2510	AMEX	PZA	Mon, Dec 19, 2022	23.35	23.36	23.24	23.30
2509	AMEX	PZA	Fri, Dec 16, 2022	23.42	23.47	23.31	23.41
2508	AMEX	PZA	Thu, Dec 15, 2022	23.50	23.55	23.37	23.38
2507	AMEX	PZA	Wed, Dec 14, 2022	23.54	23.55	23.42	23.47
2506	AMEX	PZA	Tue, Dec 13, 2022	23.50	23.59	23.46	23.55
2505	AMEX	PZA	Mon, Dec 12, 2022	23.40	23.42	23.33	23.40
2504	AMEX	PZA	Fri, Dec 9, 2022	23.35	23.44	23.33	23.33
2503	AMEX	PZA	Thu, Dec 8, 2022	23.39	23.46	23.37	23.37
2502	AMEX	PZA	Wed, Dec 7, 2022	23.34	23.45	23.33	23.41
2501	AMEX	PZA	Tue, Dec 6, 2022	23.34	23.40	23.34	23.34
2500	AMEX	PZA	Mon, Dec 5, 2022	23.29	23.39	23.29	23.32
2499	AMEX	PZA	Fri, Dec 2, 2022	23.30	23.39	23.25	23.30
2498	AMEX	PZA	Thu, Dec 1, 2022	23.23	23.42	23.21	23.38
2497	AMEX	PZA	Wed, Nov 30, 2022	23.19	23.23	23.10	23.18
2496	AMEX	PZA	Tue, Nov 29, 2022	23.05	23.19	23.02	23.11
2495	AMEX	PZA	Mon, Nov 28, 2022	22.97	23.07	22.95	23.02
2494	AMEX	PZA	Fri, Nov 25, 2022	22.98	23.04	22.94	22.97
2493	AMEX	PZA	Wed, Nov 23, 2022	22.91	23.04	22.91	23.02
2492	AMEX	PZA	Tue, Nov 22, 2022	22.83	22.89	22.82	22.84
2491	AMEX	PZA	Mon, Nov 21, 2022	22.86	22.87	22.78	22.85
2490	AMEX	PZA	Fri, Nov 18, 2022	22.85	22.92	22.74	22.82
2489	AMEX	PZA	Thu, Nov 17, 2022	22.80	22.91	22.72	22.80
2488	AMEX	PZA	Wed, Nov 16, 2022	22.60	22.79	22.59	22.72
2487	AMEX	PZA	Tue, Nov 15, 2022	22.41	22.60	22.40	22.54
2486	AMEX	PZA	Mon, Nov 14, 2022	22.42	22.45	22.29	22.29
2485	AMEX	PZA	Fri, Nov 11, 2022	22.34	22.48	22.32	22.48
2484	AMEX	PZA	Thu, Nov 10, 2022	22.19	22.39	22.17	22.32
2483	AMEX	PZA	Wed, Nov 9, 2022	21.89	21.96	21.89	21.89
2482	AMEX	PZA	Tue, Nov 8, 2022	21.84	21.95	21.81	21.88
2481	AMEX	PZA	Mon, Nov 7, 2022	21.83	21.87	21.77	21.77
2480	AMEX	PZA	Fri, Nov 4, 2022	21.80	21.88	21.76	21.81
2479	AMEX	PZA	Thu, Nov 3, 2022	21.84	21.91	21.77	21.79
2478	AMEX	PZA	Wed, Nov 2, 2022	21.86	22.06	21.85	21.94
2477	AMEX	PZA	Tue, Nov 1, 2022	21.86	21.95	21.81	21.88
2476	AMEX	PZA	Mon, Oct 31, 2022	21.77	21.79	21.70	21.77
2475	AMEX	PZA	Fri, Oct 28, 2022	21.68	21.76	21.66	21.75
2474	AMEX	PZA	Thu, Oct 27, 2022	21.69	21.77	21.68	21.71
2473	AMEX	PZA	Wed, Oct 26, 2022	21.72	21.78	21.65	21.69
2472	AMEX	PZA	Tue, Oct 25, 2022	21.83	21.86	21.69	21.69
2471	AMEX	PZA	Mon, Oct 24, 2022	21.89	21.91	21.74	21.79
2470	AMEX	PZA	Fri, Oct 21, 2022	22.13	22.17	22.03	22.04
2469	AMEX	PZA	Thu, Oct 20, 2022	22.34	22.36	22.20	22.22
2468	AMEX	PZA	Wed, Oct 19, 2022	22.38	22.44	22.36	22.37
2467	AMEX	PZA	Tue, Oct 18, 2022	22.56	22.56	22.42	22.46
2466	AMEX	PZA	Mon, Oct 17, 2022	22.48	22.55	22.47	22.48
2465	AMEX	PZA	Fri, Oct 14, 2022	22.45	22.45	22.34	22.41
2464	AMEX	PZA	Thu, Oct 13, 2022	22.35	22.43	22.24	22.38
2463	AMEX	PZA	Wed, Oct 12, 2022	22.56	22.59	22.51	22.51
2462	AMEX	PZA	Tue, Oct 11, 2022	22.42	22.55	22.42	22.46
2461	AMEX	PZA	Mon, Oct 10, 2022	22.50	22.50	22.36	22.44
2460	AMEX	PZA	Fri, Oct 7, 2022	22.47	22.59	22.45	22.53
2459	AMEX	PZA	Thu, Oct 6, 2022	22.51	22.57	22.49	22.52
2458	AMEX	PZA	Wed, Oct 5, 2022	22.47	22.58	22.38	22.54
2457	AMEX	PZA	Tue, Oct 4, 2022	22.42	22.57	22.42	22.45
2456	AMEX	PZA	Mon, Oct 3, 2022	22.15	22.31	22.15	22.25
2455	AMEX	PZA	Fri, Sep 30, 2022	22.09	22.13	22.06	22.08
2454	AMEX	PZA	Thu, Sep 29, 2022	22.12	22.18	22.07	22.12
2453	AMEX	PZA	Wed, Sep 28, 2022	22.21	22.21	22.11	22.21
2452	AMEX	PZA	Tue, Sep 27, 2022	22.21	22.25	22.08	22.13
2451	AMEX	PZA	Mon, Sep 26, 2022	22.33	22.40	22.25	22.25
2450	AMEX	PZA	Fri, Sep 23, 2022	22.47	22.49	22.37	22.41
2449	AMEX	PZA	Thu, Sep 22, 2022	22.55	22.58	22.45	22.45
2448	AMEX	PZA	Wed, Sep 21, 2022	22.62	22.67	22.54	22.62
2447	AMEX	PZA	Tue, Sep 20, 2022	22.68	22.75	22.51	22.55
2446	AMEX	PZA	Mon, Sep 19, 2022	22.76	22.83	22.74	22.74
2445	AMEX	PZA	Fri, Sep 16, 2022	22.83	22.87	22.79	22.74
2444	AMEX	PZA	Thu, Sep 15, 2022	22.89	22.91	22.83	22.84
2443	AMEX	PZA	Wed, Sep 14, 2022	22.90	22.98	22.84	22.91
2442	AMEX	PZA	Tue, Sep 13, 2022	23.00	23.03	22.91	22.91
2441	AMEX	PZA	Mon, Sep 12, 2022	23.00	23.13	22.96	23.06
2440	AMEX	PZA	Fri, Sep 9, 2022	22.97	23.03	22.94	22.94
2439	AMEX	PZA	Thu, Sep 8, 2022	22.98	23.01	22.97	22.98
2438	AMEX	PZA	Wed, Sep 7, 2022	23.02	23.06	22.95	23.06
2437	AMEX	PZA	Tue, Sep 6, 2022	23.12	23.12	22.99	23.07
2436	AMEX	PZA	Fri, Sep 2, 2022	23.08	23.18	23.08	23.12
2435	AMEX	PZA	Thu, Sep 1, 2022	23.11	23.12	22.98	23.09
2434	AMEX	PZA	Wed, Aug 31, 2022	23.24	23.30	23.22	23.27
2433	AMEX	PZA	Tue, Aug 30, 2022	23.36	23.36	23.22	23.31
2432	AMEX	PZA	Mon, Aug 29, 2022	23.39	23.46	23.27	23.31
2431	AMEX	PZA	Fri, Aug 26, 2022	23.46	23.49	23.39	23.45
2430	AMEX	PZA	Thu, Aug 25, 2022	23.56	23.57	23.45	23.51
2429	AMEX	PZA	Wed, Aug 24, 2022	23.61	23.62	23.50	23.55
2428	AMEX	PZA	Tue, Aug 23, 2022	23.63	23.67	23.56	23.60
2427	AMEX	PZA	Mon, Aug 22, 2022	23.64	23.70	23.58	23.66
2426	AMEX	PZA	Fri, Aug 19, 2022	23.81	23.81	23.70	23.65
2425	AMEX	PZA	Thu, Aug 18, 2022	23.89	23.95	23.87	23.92
2424	AMEX	PZA	Wed, Aug 17, 2022	23.98	24.02	23.80	23.87
2423	AMEX	PZA	Tue, Aug 16, 2022	24.16	24.16	24.02	24.07
2422	AMEX	PZA	Mon, Aug 15, 2022	24.13	24.19	24.11	24.15
2421	AMEX	PZA	Fri, Aug 12, 2022	24.14	24.17	24.10	24.14
2420	AMEX	PZA	Thu, Aug 11, 2022	24.15	24.17	24.05	24.06
2419	AMEX	PZA	Wed, Aug 10, 2022	24.18	24.24	24.13	24.18
2418	AMEX	PZA	Tue, Aug 9, 2022	24.10	24.16	24.04	24.15
2417	AMEX	PZA	Mon, Aug 8, 2022	24.14	24.18	24.08	24.08
2416	AMEX	PZA	Fri, Aug 5, 2022	24.22	24.22	24.05	24.09
2415	AMEX	PZA	Thu, Aug 4, 2022	24.28	24.32	24.25	24.28
2414	AMEX	PZA	Wed, Aug 3, 2022	24.26	24.31	24.18	24.28
2413	AMEX	PZA	Tue, Aug 2, 2022	24.30	24.35	24.20	24.20
2412	AMEX	PZA	Mon, Aug 1, 2022	24.19	24.28	24.17	24.22
2411	AMEX	PZA	Fri, Jul 29, 2022	24.19	24.24	24.14	24.19
2410	AMEX	PZA	Thu, Jul 28, 2022	24.08	24.18	24.03	24.11
2409	AMEX	PZA	Wed, Jul 27, 2022	23.96	24.08	23.96	24.04
2408	AMEX	PZA	Tue, Jul 26, 2022	23.97	24.00	23.93	23.93
2407	AMEX	PZA	Mon, Jul 25, 2022	23.92	23.95	23.84	23.86
2406	AMEX	PZA	Fri, Jul 22, 2022	23.93	24.02	23.89	24.01
2405	AMEX	PZA	Thu, Jul 21, 2022	23.90	23.90	23.80	23.85
2404	AMEX	PZA	Wed, Jul 20, 2022	23.91	23.91	23.81	23.81
2403	AMEX	PZA	Tue, Jul 19, 2022	23.80	23.87	23.76	23.80
2402	AMEX	PZA	Mon, Jul 18, 2022	23.85	23.86	23.77	23.77
2401	AMEX	PZA	Fri, Jul 15, 2022	23.84	23.98	23.84	23.87
2400	AMEX	PZA	Thu, Jul 14, 2022	23.80	23.94	23.69	23.86
2399	AMEX	PZA	Wed, Jul 13, 2022	23.80	23.89	23.69	23.84
2398	AMEX	PZA	Tue, Jul 12, 2022	23.91	23.91	23.80	23.80
2397	AMEX	PZA	Mon, Jul 11, 2022	23.82	23.87	23.79	23.85
2396	AMEX	PZA	Fri, Jul 8, 2022	23.78	23.79	23.69	23.70
2395	AMEX	PZA	Thu, Jul 7, 2022	23.83	23.83	23.75	23.76
2394	AMEX	PZA	Wed, Jul 6, 2022	23.84	23.84	23.74	23.78
2393	AMEX	PZA	Tue, Jul 5, 2022	23.67	23.80	23.67	23.74
2392	AMEX	PZA	Fri, Jul 1, 2022	23.58	23.78	23.53	23.60
2391	AMEX	PZA	Thu, Jun 30, 2022	23.48	23.58	23.44	23.44
2390	AMEX	PZA	Wed, Jun 29, 2022	23.18	23.35	23.18	23.28
2389	AMEX	PZA	Tue, Jun 28, 2022	23.26	23.26	23.16	23.18
2388	AMEX	PZA	Mon, Jun 27, 2022	23.25	23.33	23.21	23.29
2387	AMEX	PZA	Fri, Jun 24, 2022	23.21	23.30	23.16	23.26
2386	AMEX	PZA	Thu, Jun 23, 2022	23.12	23.28	23.10	23.24
2385	AMEX	PZA	Wed, Jun 22, 2022	22.98	23.17	22.96	23.06
2384	AMEX	PZA	Tue, Jun 21, 2022	23.02	23.04	22.81	22.84
2383	AMEX	PZA	Fri, Jun 17, 2022	23.02	23.14	22.97	23.03
2382	AMEX	PZA	Thu, Jun 16, 2022	22.98	23.07	22.90	23.03
2381	AMEX	PZA	Wed, Jun 15, 2022	23.09	23.14	22.96	22.99
2380	AMEX	PZA	Tue, Jun 14, 2022	23.03	23.10	22.98	23.02
2379	AMEX	PZA	Mon, Jun 13, 2022	23.37	23.38	22.78	23.12
2378	AMEX	PZA	Fri, Jun 10, 2022	23.76	23.76	23.59	23.59
2377	AMEX	PZA	Thu, Jun 9, 2022	23.90	23.95	23.81	23.83
2376	AMEX	PZA	Wed, Jun 8, 2022	24.09	24.09	23.96	23.98
2375	AMEX	PZA	Tue, Jun 7, 2022	24.12	24.23	24.07	24.07
2374	AMEX	PZA	Mon, Jun 6, 2022	24.09	24.23	24.09	24.12
2373	AMEX	PZA	Fri, Jun 3, 2022	24.20	24.23	24.11	24.21
2372	AMEX	PZA	Thu, Jun 2, 2022	24.19	24.24	24.17	24.21
2371	AMEX	PZA	Wed, Jun 1, 2022	24.19	24.30	24.09	24.16
2370	AMEX	PZA	Tue, May 31, 2022	24.20	24.23	24.15	24.18
2369	AMEX	PZA	Fri, May 27, 2022	24.21	24.28	24.13	24.18
2368	AMEX	PZA	Thu, May 26, 2022	23.99	24.10	23.99	24.04
2367	AMEX	PZA	Wed, May 25, 2022	23.83	23.93	23.83	23.88
2366	AMEX	PZA	Tue, May 24, 2022	23.46	23.67	23.46	23.61
2365	AMEX	PZA	Mon, May 23, 2022	23.25	23.41	23.25	23.35
2364	AMEX	PZA	Fri, May 20, 2022	23.11	23.30	23.11	23.19
2363	AMEX	PZA	Thu, May 19, 2022	23.03	23.16	23.03	23.14
2362	AMEX	PZA	Wed, May 18, 2022	23.10	23.11	22.98	23.05
2361	AMEX	PZA	Tue, May 17, 2022	23.16	23.19	23.04	23.04
2360	AMEX	PZA	Mon, May 16, 2022	23.19	23.25	23.19	23.23
2359	AMEX	PZA	Fri, May 13, 2022	23.26	23.32	23.14	23.15
2358	AMEX	PZA	Thu, May 12, 2022	23.32	23.37	23.25	23.28
2357	AMEX	PZA	Wed, May 11, 2022	23.38	23.40	23.30	23.33
2356	AMEX	PZA	Tue, May 10, 2022	23.48	23.48	23.39	23.43
2355	AMEX	PZA	Mon, May 9, 2022	23.51	23.53	23.43	23.44
2354	AMEX	PZA	Fri, May 6, 2022	23.54	23.62	23.50	23.55
2353	AMEX	PZA	Thu, May 5, 2022	23.67	23.68	23.52	23.63
2352	AMEX	PZA	Wed, May 4, 2022	23.69	23.79	23.62	23.66
2351	AMEX	PZA	Tue, May 3, 2022	23.78	23.82	23.68	23.74
2350	AMEX	PZA	Mon, May 2, 2022	23.73	23.79	23.70	23.76
2349	AMEX	PZA	Fri, Apr 29, 2022	23.83	23.84	23.75	23.76
2348	AMEX	PZA	Thu, Apr 28, 2022	23.89	23.89	23.80	23.86
2347	AMEX	PZA	Wed, Apr 27, 2022	23.87	23.92	23.85	23.90
2346	AMEX	PZA	Tue, Apr 26, 2022	23.93	23.94	23.86	23.94
2345	AMEX	PZA	Mon, Apr 25, 2022	23.94	23.99	23.87	23.91
2344	AMEX	PZA	Fri, Apr 22, 2022	23.96	23.99	23.88	23.89
2343	AMEX	PZA	Thu, Apr 21, 2022	24.05	24.06	23.94	23.98
2342	AMEX	PZA	Wed, Apr 20, 2022	24.07	24.09	24.01	24.06
2341	AMEX	PZA	Tue, Apr 19, 2022	24.18	24.20	24.00	24.05
2340	AMEX	PZA	Mon, Apr 18, 2022	24.22	24.30	24.19	24.30
2339	AMEX	PZA	Thu, Apr 14, 2022	24.42	24.44	24.26	24.21
2338	AMEX	PZA	Wed, Apr 13, 2022	24.41	24.48	24.39	24.39
2337	AMEX	PZA	Tue, Apr 12, 2022	24.49	24.51	24.39	24.43
2336	AMEX	PZA	Mon, Apr 11, 2022	24.60	24.60	24.44	24.50
2335	AMEX	PZA	Fri, Apr 8, 2022	24.55	24.62	24.54	24.58
2334	AMEX	PZA	Thu, Apr 7, 2022	24.72	24.72	24.59	24.59
2333	AMEX	PZA	Wed, Apr 6, 2022	24.70	24.79	24.67	24.71
2332	AMEX	PZA	Tue, Apr 5, 2022	24.86	24.90	24.75	24.75
2331	AMEX	PZA	Mon, Apr 4, 2022	24.89	24.94	24.89	24.92
2330	AMEX	PZA	Fri, Apr 1, 2022	24.84	24.92	24.84	24.92
2329	AMEX	PZA	Thu, Mar 31, 2022	24.92	24.95	24.85	24.93
2328	AMEX	PZA	Wed, Mar 30, 2022	24.82	24.89	24.76	24.89
2327	AMEX	PZA	Tue, Mar 29, 2022	24.80	24.87	24.75	24.80
2326	AMEX	PZA	Mon, Mar 28, 2022	24.88	24.89	24.79	24.83
2325	AMEX	PZA	Fri, Mar 25, 2022	24.89	24.94	24.80	24.84
2324	AMEX	PZA	Thu, Mar 24, 2022	25.00	25.01	24.92	24.92
2323	AMEX	PZA	Wed, Mar 23, 2022	25.13	25.13	24.99	25.07
2322	AMEX	PZA	Tue, Mar 22, 2022	25.15	25.18	25.05	25.07
2321	AMEX	PZA	Mon, Mar 21, 2022	25.27	25.27	25.16	25.17
2320	AMEX	PZA	Fri, Mar 18, 2022	25.30	25.38	25.30	25.33
2319	AMEX	PZA	Thu, Mar 17, 2022	25.27	25.36	25.27	25.31
2318	AMEX	PZA	Wed, Mar 16, 2022	25.21	25.30	25.17	25.25
2317	AMEX	PZA	Tue, Mar 15, 2022	25.20	25.26	25.12	25.22
2316	AMEX	PZA	Mon, Mar 14, 2022	25.38	25.42	25.13	25.21
2315	AMEX	PZA	Fri, Mar 11, 2022	25.54	25.56	25.45	25.48
2314	AMEX	PZA	Thu, Mar 10, 2022	25.60	25.63	25.50	25.50
2313	AMEX	PZA	Wed, Mar 9, 2022	25.67	25.67	25.61	25.65
2312	AMEX	PZA	Tue, Mar 8, 2022	25.68	25.73	25.62	25.69
2311	AMEX	PZA	Mon, Mar 7, 2022	25.81	25.85	25.77	25.77
2310	AMEX	PZA	Fri, Mar 4, 2022	25.87	25.88	25.79	25.83
2309	AMEX	PZA	Thu, Mar 3, 2022	25.94	25.98	25.87	25.91
2308	AMEX	PZA	Wed, Mar 2, 2022	26.08	26.08	25.94	25.94
2307	AMEX	PZA	Tue, Mar 1, 2022	25.96	26.05	25.96	26.04
2306	AMEX	PZA	Mon, Feb 28, 2022	25.96	25.99	25.93	25.95
2305	AMEX	PZA	Fri, Feb 25, 2022	25.95	26.00	25.88	25.90
2304	AMEX	PZA	Thu, Feb 24, 2022	25.95	26.03	25.82	25.95
2303	AMEX	PZA	Wed, Feb 23, 2022	25.89	25.92	25.85	25.88
2302	AMEX	PZA	Tue, Feb 22, 2022	25.90	25.93	25.87	25.90
2301	AMEX	PZA	Fri, Feb 18, 2022	25.98	25.98	25.91	25.92
2300	AMEX	PZA	Thu, Feb 17, 2022	25.86	25.93	25.83	25.93
2299	AMEX	PZA	Wed, Feb 16, 2022	25.80	25.87	25.78	25.84
2298	AMEX	PZA	Tue, Feb 15, 2022	25.85	25.90	25.77	25.84
2297	AMEX	PZA	Mon, Feb 14, 2022	25.96	25.99	25.90	25.97
2296	AMEX	PZA	Fri, Feb 11, 2022	26.05	26.07	25.94	25.99
2295	AMEX	PZA	Thu, Feb 10, 2022	26.14	26.19	26.03	26.07
2294	AMEX	PZA	Wed, Feb 9, 2022	26.23	26.26	26.21	26.26
2293	AMEX	PZA	Tue, Feb 8, 2022	26.35	26.35	26.23	26.28
2292	AMEX	PZA	Mon, Feb 7, 2022	26.32	26.37	26.31	26.37
2291	AMEX	PZA	Fri, Feb 4, 2022	26.41	26.41	26.32	26.37
2290	AMEX	PZA	Thu, Feb 3, 2022	26.35	26.42	26.33	26.41
2289	AMEX	PZA	Wed, Feb 2, 2022	26.33	26.38	26.33	26.38
2288	AMEX	PZA	Tue, Feb 1, 2022	26.22	26.32	26.22	26.29
2287	AMEX	PZA	Mon, Jan 31, 2022	26.20	26.24	26.17	26.24
2286	AMEX	PZA	Fri, Jan 28, 2022	26.34	26.34	26.16	26.24
2285	AMEX	PZA	Thu, Jan 27, 2022	26.36	26.43	26.33	26.35
2284	AMEX	PZA	Wed, Jan 26, 2022	26.49	26.49	26.33	26.40
2283	AMEX	PZA	Tue, Jan 25, 2022	26.54	26.54	26.47	26.47
2282	AMEX	PZA	Mon, Jan 24, 2022	26.61	26.66	26.53	26.53
2281	AMEX	PZA	Fri, Jan 21, 2022	26.73	26.73	26.65	26.62
2280	AMEX	PZA	Thu, Jan 20, 2022	26.73	26.73	26.68	26.72
2279	AMEX	PZA	Wed, Jan 19, 2022	26.76	26.76	26.70	26.70
2278	AMEX	PZA	Tue, Jan 18, 2022	26.80	26.80	26.72	26.72
2277	AMEX	PZA	Fri, Jan 14, 2022	26.81	26.82	26.79	26.79
2276	AMEX	PZA	Thu, Jan 13, 2022	26.82	26.83	26.80	26.80
2275	AMEX	PZA	Wed, Jan 12, 2022	26.83	26.83	26.81	26.81
2274	AMEX	PZA	Tue, Jan 11, 2022	26.78	26.84	26.77	26.81
2273	AMEX	PZA	Mon, Jan 10, 2022	26.90	26.90	26.82	26.84
2272	AMEX	PZA	Fri, Jan 7, 2022	26.92	26.95	26.89	26.90
2271	AMEX	PZA	Thu, Jan 6, 2022	27.01	27.01	26.94	26.94
2270	AMEX	PZA	Wed, Jan 5, 2022	27.02	27.04	27.00	27.01
2269	AMEX	PZA	Tue, Jan 4, 2022	27.07	27.08	27.00	27.00
2268	AMEX	PZA	Mon, Jan 3, 2022	27.08	27.10	27.05	27.06
2267	AMEX	PZA	Fri, Dec 31, 2021	27.08	27.11	27.07	27.11
2266	AMEX	PZA	Thu, Dec 30, 2021	27.09	27.10	27.05	27.10
2265	AMEX	PZA	Wed, Dec 29, 2021	27.10	27.10	27.05	27.05
2264	AMEX	PZA	Tue, Dec 28, 2021	27.07	27.10	27.07	27.10
2263	AMEX	PZA	Mon, Dec 27, 2021	27.08	27.10	27.07	27.08
2262	AMEX	PZA	Thu, Dec 23, 2021	27.06	27.08	27.05	27.05
2261	AMEX	PZA	Wed, Dec 22, 2021	27.07	27.09	27.06	27.06
2260	AMEX	PZA	Tue, Dec 21, 2021	27.08	27.08	27.03	27.06
2259	AMEX	PZA	Mon, Dec 20, 2021	27.11	27.11	27.05	27.09
2258	AMEX	PZA	Fri, Dec 17, 2021	27.08	27.14	27.08	27.09
2257	AMEX	PZA	Thu, Dec 16, 2021	27.11	27.13	27.09	27.09
2256	AMEX	PZA	Wed, Dec 15, 2021	27.10	27.12	27.07	27.09
2255	AMEX	PZA	Tue, Dec 14, 2021	27.15	27.15	27.09	27.10
2254	AMEX	PZA	Mon, Dec 13, 2021	27.12	27.13	27.10	27.12
2253	AMEX	PZA	Fri, Dec 10, 2021	27.07	27.11	27.07	27.09
2252	AMEX	PZA	Thu, Dec 9, 2021	27.07	27.09	27.06	27.06
2251	AMEX	PZA	Wed, Dec 8, 2021	27.11	27.12	27.07	27.07
2250	AMEX	PZA	Tue, Dec 7, 2021	27.11	27.12	27.08	27.09
2249	AMEX	PZA	Mon, Dec 6, 2021	27.13	27.13	27.08	27.10
2248	AMEX	PZA	Fri, Dec 3, 2021	27.09	27.12	27.05	27.12
2247	AMEX	PZA	Thu, Dec 2, 2021	27.08	27.10	27.05	27.09
2246	AMEX	PZA	Wed, Dec 1, 2021	27.07	27.10	27.05	27.09
2245	AMEX	PZA	Tue, Nov 30, 2021	27.10	27.10	27.03	27.08
2244	AMEX	PZA	Mon, Nov 29, 2021	27.02	27.04	27.00	27.04
2243	AMEX	PZA	Fri, Nov 26, 2021	26.98	27.03	26.98	27.02
2242	AMEX	PZA	Wed, Nov 24, 2021	26.91	26.96	26.91	26.95
2241	AMEX	PZA	Tue, Nov 23, 2021	26.97	26.97	26.90	26.91
2240	AMEX	PZA	Mon, Nov 22, 2021	26.98	26.99	26.93	26.96
2239	AMEX	PZA	Fri, Nov 19, 2021	27.00	27.03	26.99	26.94
2238	AMEX	PZA	Thu, Nov 18, 2021	26.97	26.99	26.96	26.97
2237	AMEX	PZA	Wed, Nov 17, 2021	26.95	26.98	26.94	26.98
2236	AMEX	PZA	Tue, Nov 16, 2021	26.98	27.02	26.94	26.97
2235	AMEX	PZA	Mon, Nov 15, 2021	27.01	27.02	26.98	27.00
2234	AMEX	PZA	Fri, Nov 12, 2021	27.05	27.05	26.99	27.02
2233	AMEX	PZA	Thu, Nov 11, 2021	27.05	27.05	26.99	27.02
2232	AMEX	PZA	Wed, Nov 10, 2021	27.07	27.07	26.99	27.03
2231	AMEX	PZA	Tue, Nov 9, 2021	27.01	27.05	27.01	27.05
2230	AMEX	PZA	Mon, Nov 8, 2021	27.00	27.00	26.96	26.98
2229	AMEX	PZA	Fri, Nov 5, 2021	26.92	26.98	26.92	26.98
2228	AMEX	PZA	Thu, Nov 4, 2021	26.87	26.91	26.87	26.91
2227	AMEX	PZA	Wed, Nov 3, 2021	26.86	26.89	26.84	26.87
2226	AMEX	PZA	Tue, Nov 2, 2021	26.81	26.84	26.79	26.81
2225	AMEX	PZA	Mon, Nov 1, 2021	26.76	26.82	26.76	26.82
2224	AMEX	PZA	Fri, Oct 29, 2021	26.81	26.82	26.79	26.82
2223	AMEX	PZA	Thu, Oct 28, 2021	26.81	26.82	26.79	26.79
2222	AMEX	PZA	Wed, Oct 27, 2021	26.75	26.80	26.75	26.76
2221	AMEX	PZA	Tue, Oct 26, 2021	26.72	26.74	26.70	26.70
2220	AMEX	PZA	Mon, Oct 25, 2021	26.75	26.75	26.71	26.72
2219	AMEX	PZA	Fri, Oct 22, 2021	26.70	26.73	26.69	26.72
2218	AMEX	PZA	Thu, Oct 21, 2021	26.78	26.78	26.68	26.70
2217	AMEX	PZA	Wed, Oct 20, 2021	26.80	26.80	26.77	26.79
2216	AMEX	PZA	Tue, Oct 19, 2021	26.79	26.82	26.78	26.79
2215	AMEX	PZA	Mon, Oct 18, 2021	26.83	26.83	26.79	26.80
2214	AMEX	PZA	Fri, Oct 15, 2021	26.87	26.87	26.83	26.80
2213	AMEX	PZA	Thu, Oct 14, 2021	26.86	26.87	26.84	26.87
2212	AMEX	PZA	Wed, Oct 13, 2021	26.85	26.86	26.83	26.85
2211	AMEX	PZA	Tue, Oct 12, 2021	26.82	26.85	26.82	26.85
2210	AMEX	PZA	Mon, Oct 11, 2021	26.80	26.84	26.79	26.81
2209	AMEX	PZA	Fri, Oct 8, 2021	26.81	26.84	26.80	26.80
2208	AMEX	PZA	Thu, Oct 7, 2021	26.82	26.87	26.80	26.85
2207	AMEX	PZA	Wed, Oct 6, 2021	26.88	26.88	26.84	26.85
2206	AMEX	PZA	Tue, Oct 5, 2021	26.86	26.89	26.86	26.89
2205	AMEX	PZA	Mon, Oct 4, 2021	26.89	26.90	26.86	26.86
2204	AMEX	PZA	Fri, Oct 1, 2021	26.85	26.91	26.85	26.91
2203	AMEX	PZA	Thu, Sep 30, 2021	26.91	26.91	26.86	26.86
2202	AMEX	PZA	Wed, Sep 29, 2021	26.91	26.92	26.89	26.89
2201	AMEX	PZA	Tue, Sep 28, 2021	26.98	26.98	26.90	26.90
2200	AMEX	PZA	Mon, Sep 27, 2021	27.05	27.05	26.99	26.99
2199	AMEX	PZA	Fri, Sep 24, 2021	27.06	27.08	27.03	27.06
2198	AMEX	PZA	Thu, Sep 23, 2021	27.07	27.11	27.07	27.07
2197	AMEX	PZA	Wed, Sep 22, 2021	27.14	27.15	27.11	27.13
2196	AMEX	PZA	Tue, Sep 21, 2021	27.13	27.16	27.10	27.14
2195	AMEX	PZA	Mon, Sep 20, 2021	27.16	27.16	27.13	27.13
2194	AMEX	PZA	Fri, Sep 17, 2021	27.15	27.18	27.14	27.09
2193	AMEX	PZA	Thu, Sep 16, 2021	27.19	27.19	27.15	27.17
2192	AMEX	PZA	Wed, Sep 15, 2021	27.21	27.21	27.17	27.17
2191	AMEX	PZA	Tue, Sep 14, 2021	27.16	27.21	27.16	27.21
2190	AMEX	PZA	Mon, Sep 13, 2021	27.19	27.21	27.15	27.17
2189	AMEX	PZA	Fri, Sep 10, 2021	27.19	27.19	27.14	27.14
2188	AMEX	PZA	Thu, Sep 9, 2021	27.18	27.19	27.16	27.16
2187	AMEX	PZA	Wed, Sep 8, 2021	27.08	27.19	27.08	27.18
2186	AMEX	PZA	Tue, Sep 7, 2021	27.16	27.16	27.07	27.09
2185	AMEX	PZA	Fri, Sep 3, 2021	27.18	27.20	27.15	27.20
2184	AMEX	PZA	Thu, Sep 2, 2021	27.20	27.21	27.17	27.21
2183	AMEX	PZA	Wed, Sep 1, 2021	27.17	27.22	27.17	27.21
2182	AMEX	PZA	Tue, Aug 31, 2021	27.20	27.21	27.17	27.17
2181	AMEX	PZA	Mon, Aug 30, 2021	27.17	27.21	27.15	27.15
2180	AMEX	PZA	Fri, Aug 27, 2021	27.18	27.21	27.17	27.18
2179	AMEX	PZA	Thu, Aug 26, 2021	27.19	27.20	27.14	27.16
2178	AMEX	PZA	Wed, Aug 25, 2021	27.23	27.23	27.15	27.18
2177	AMEX	PZA	Tue, Aug 24, 2021	27.23	27.23	27.20	27.20
2176	AMEX	PZA	Mon, Aug 23, 2021	27.28	27.28	27.21	27.22
2175	AMEX	PZA	Fri, Aug 20, 2021	27.28	27.28	27.26	27.22
2174	AMEX	PZA	Thu, Aug 19, 2021	27.30	27.30	27.25	27.25
2173	AMEX	PZA	Wed, Aug 18, 2021	27.28	27.29	27.25	27.27
2172	AMEX	PZA	Tue, Aug 17, 2021	27.27	27.28	27.25	27.27
2171	AMEX	PZA	Mon, Aug 16, 2021	27.27	27.30	27.26	27.29
2170	AMEX	PZA	Fri, Aug 13, 2021	27.26	27.29	27.25	27.29
2169	AMEX	PZA	Thu, Aug 12, 2021	27.29	27.29	27.25	27.29
2168	AMEX	PZA	Wed, Aug 11, 2021	27.33	27.33	27.29	27.31
2167	AMEX	PZA	Tue, Aug 10, 2021	27.36	27.36	27.32	27.33
2166	AMEX	PZA	Mon, Aug 9, 2021	27.32	27.38	27.32	27.36
2165	AMEX	PZA	Fri, Aug 6, 2021	27.39	27.39	27.33	27.34
2164	AMEX	PZA	Thu, Aug 5, 2021	27.39	27.42	27.38	27.41
2163	AMEX	PZA	Wed, Aug 4, 2021	27.42	27.42	27.39	27.39
2162	AMEX	PZA	Tue, Aug 3, 2021	27.39	27.43	27.37	27.41
2161	AMEX	PZA	Mon, Aug 2, 2021	27.35	27.42	27.35	27.35
2160	AMEX	PZA	Fri, Jul 30, 2021	27.40	27.44	27.38	27.38
2159	AMEX	PZA	Thu, Jul 29, 2021	27.42	27.42	27.38	27.40
2158	AMEX	PZA	Wed, Jul 28, 2021	27.42	27.45	27.39	27.42
2157	AMEX	PZA	Tue, Jul 27, 2021	27.41	27.46	27.41	27.46
2156	AMEX	PZA	Mon, Jul 26, 2021	27.44	27.46	27.41	27.46
2155	AMEX	PZA	Fri, Jul 23, 2021	27.45	27.45	27.39	27.43
2154	AMEX	PZA	Thu, Jul 22, 2021	27.41	27.46	27.40	27.46
2153	AMEX	PZA	Wed, Jul 21, 2021	27.45	27.46	27.42	27.45
2152	AMEX	PZA	Tue, Jul 20, 2021	27.50	27.50	27.43	27.43
2151	AMEX	PZA	Mon, Jul 19, 2021	27.51	27.51	27.46	27.46
2150	AMEX	PZA	Fri, Jul 16, 2021	27.49	27.50	27.45	27.45
2149	AMEX	PZA	Thu, Jul 15, 2021	27.50	27.50	27.44	27.49
2148	AMEX	PZA	Wed, Jul 14, 2021	27.50	27.50	27.45	27.46
2147	AMEX	PZA	Tue, Jul 13, 2021	27.49	27.50	27.44	27.45
2146	AMEX	PZA	Mon, Jul 12, 2021	27.49	27.49	27.44	27.49
2145	AMEX	PZA	Fri, Jul 9, 2021	27.50	27.50	27.44	27.44
2144	AMEX	PZA	Thu, Jul 8, 2021	27.45	27.49	27.44	27.49
2143	AMEX	PZA	Wed, Jul 7, 2021	27.37	27.43	27.37	27.43
2142	AMEX	PZA	Tue, Jul 6, 2021	27.31	27.36	27.29	27.34
2141	AMEX	PZA	Fri, Jul 2, 2021	27.28	27.28	27.24	27.28
2140	AMEX	PZA	Thu, Jul 1, 2021	27.24	27.26	27.23	27.26
2139	AMEX	PZA	Wed, Jun 30, 2021	27.27	27.27	27.22	27.26
2138	AMEX	PZA	Tue, Jun 29, 2021	27.24	27.24	27.19	27.21
2137	AMEX	PZA	Mon, Jun 28, 2021	27.22	27.24	27.16	27.16
2136	AMEX	PZA	Fri, Jun 25, 2021	27.21	27.22	27.17	27.21
2135	AMEX	PZA	Thu, Jun 24, 2021	27.17	27.23	27.17	27.20
2134	AMEX	PZA	Wed, Jun 23, 2021	27.24	27.27	27.16	27.20
2133	AMEX	PZA	Tue, Jun 22, 2021	27.21	27.29	27.20	27.23
2132	AMEX	PZA	Mon, Jun 21, 2021	27.32	27.32	27.22	27.23
2131	AMEX	PZA	Fri, Jun 18, 2021	27.33	27.36	27.31	27.28
2130	AMEX	PZA	Thu, Jun 17, 2021	27.34	27.38	27.29	27.34
2129	AMEX	PZA	Wed, Jun 16, 2021	27.43	27.43	27.31	27.38
2128	AMEX	PZA	Tue, Jun 15, 2021	27.44	27.45	27.39	27.39
2127	AMEX	PZA	Mon, Jun 14, 2021	27.40	27.44	27.40	27.40
2126	AMEX	PZA	Fri, Jun 11, 2021	27.44	27.44	27.40	27.42
2125	AMEX	PZA	Thu, Jun 10, 2021	27.43	27.44	27.42	27.43
2124	AMEX	PZA	Wed, Jun 9, 2021	27.36	27.43	27.32	27.42
2123	AMEX	PZA	Tue, Jun 8, 2021	27.30	27.33	27.28	27.33
2122	AMEX	PZA	Mon, Jun 7, 2021	27.27	27.28	27.24	27.28
2121	AMEX	PZA	Fri, Jun 4, 2021	27.20	27.27	27.20	27.26
2120	AMEX	PZA	Thu, Jun 3, 2021	27.22	27.22	27.20	27.21
2119	AMEX	PZA	Wed, Jun 2, 2021	27.19	27.21	27.18	27.21
2118	AMEX	PZA	Tue, Jun 1, 2021	27.14	27.19	27.14	27.19
2117	AMEX	PZA	Fri, May 28, 2021	27.17	27.18	27.13	27.18
2116	AMEX	PZA	Thu, May 27, 2021	27.13	27.17	27.12	27.12
2115	AMEX	PZA	Wed, May 26, 2021	27.12	27.16	27.12	27.13
2114	AMEX	PZA	Tue, May 25, 2021	27.12	27.14	27.11	27.12
2113	AMEX	PZA	Mon, May 24, 2021	27.11	27.12	27.07	27.10
2112	AMEX	PZA	Fri, May 21, 2021	27.14	27.15	27.11	27.12
2111	AMEX	PZA	Thu, May 20, 2021	27.10	27.14	27.09	27.11
2110	AMEX	PZA	Wed, May 19, 2021	27.13	27.14	27.09	27.10
2109	AMEX	PZA	Tue, May 18, 2021	27.12	27.13	27.08	27.09
2108	AMEX	PZA	Mon, May 17, 2021	27.07	27.13	27.06	27.08
2107	AMEX	PZA	Fri, May 14, 2021	27.08	27.09	27.05	27.09
2106	AMEX	PZA	Thu, May 13, 2021	27.03	27.07	27.03	27.03
2105	AMEX	PZA	Wed, May 12, 2021	27.04	27.10	27.03	27.06
2104	AMEX	PZA	Tue, May 11, 2021	27.10	27.11	27.06	27.07
2103	AMEX	PZA	Mon, May 10, 2021	27.12	27.16	27.11	27.11
2102	AMEX	PZA	Fri, May 7, 2021	27.09	27.14	27.09	27.11
2101	AMEX	PZA	Thu, May 6, 2021	27.08	27.12	27.08	27.10
2100	AMEX	PZA	Wed, May 5, 2021	27.08	27.11	27.04	27.08
2099	AMEX	PZA	Tue, May 4, 2021	27.04	27.07	27.03	27.07
2098	AMEX	PZA	Mon, May 3, 2021	27.02	27.07	27.02	27.03
2097	AMEX	PZA	Fri, Apr 30, 2021	27.02	27.05	27.00	27.02
2096	AMEX	PZA	Thu, Apr 29, 2021	27.03	27.05	27.00	27.00
2095	AMEX	PZA	Wed, Apr 28, 2021	27.10	27.10	27.05	27.06
2094	AMEX	PZA	Tue, Apr 27, 2021	27.11	27.11	27.06	27.06
2093	AMEX	PZA	Mon, Apr 26, 2021	27.12	27.13	27.08	27.12
2092	AMEX	PZA	Fri, Apr 23, 2021	27.10	27.13	27.07	27.11
2091	AMEX	PZA	Thu, Apr 22, 2021	27.05	27.10	27.04	27.10
2090	AMEX	PZA	Wed, Apr 21, 2021	27.09	27.09	27.02	27.05
2089	AMEX	PZA	Tue, Apr 20, 2021	27.02	27.08	27.02	27.06
2088	AMEX	PZA	Mon, Apr 19, 2021	27.06	27.08	27.00	27.03
2087	AMEX	PZA	Fri, Apr 16, 2021	27.14	27.14	27.10	27.05
2086	AMEX	PZA	Thu, Apr 15, 2021	27.08	27.15	27.06	27.13
2085	AMEX	PZA	Wed, Apr 14, 2021	26.98	27.05	26.98	27.02
2084	AMEX	PZA	Tue, Apr 13, 2021	26.98	27.00	26.95	26.98
2083	AMEX	PZA	Mon, Apr 12, 2021	26.94	26.98	26.93	26.94
2082	AMEX	PZA	Fri, Apr 9, 2021	26.94	26.95	26.91	26.93
2081	AMEX	PZA	Thu, Apr 8, 2021	26.88	26.95	26.84	26.93
2080	AMEX	PZA	Wed, Apr 7, 2021	26.80	26.87	26.80	26.83
2079	AMEX	PZA	Tue, Apr 6, 2021	26.82	26.83	26.78	26.83
2078	AMEX	PZA	Mon, Apr 5, 2021	26.81	26.82	26.77	26.80
2077	AMEX	PZA	Thu, Apr 1, 2021	26.77	26.81	26.74	26.81
2076	AMEX	PZA	Wed, Mar 31, 2021	26.75	26.77	26.73	26.76
2075	AMEX	PZA	Tue, Mar 30, 2021	26.75	26.78	26.72	26.76
2074	AMEX	PZA	Mon, Mar 29, 2021	26.79	26.79	26.74	26.78
2073	AMEX	PZA	Fri, Mar 26, 2021	26.75	26.78	26.72	26.75
2072	AMEX	PZA	Thu, Mar 25, 2021	26.78	26.78	26.72	26.73
2071	AMEX	PZA	Wed, Mar 24, 2021	26.67	26.76	26.64	26.71
2070	AMEX	PZA	Tue, Mar 23, 2021	26.65	26.71	26.60	26.71
2069	AMEX	PZA	Mon, Mar 22, 2021	26.63	26.65	26.59	26.65
2068	AMEX	PZA	Fri, Mar 19, 2021	26.64	26.69	26.56	26.63
2067	AMEX	PZA	Thu, Mar 18, 2021	26.65	26.66	26.53	26.60
2066	AMEX	PZA	Wed, Mar 17, 2021	26.81	26.82	26.74	26.77
2065	AMEX	PZA	Tue, Mar 16, 2021	26.82	26.85	26.79	26.85
2064	AMEX	PZA	Mon, Mar 15, 2021	26.77	26.82	26.75	26.81
2063	AMEX	PZA	Fri, Mar 12, 2021	26.80	26.80	26.70	26.78
2062	AMEX	PZA	Thu, Mar 11, 2021	26.80	26.89	26.78	26.85
2061	AMEX	PZA	Wed, Mar 10, 2021	26.77	26.83	26.70	26.83
2060	AMEX	PZA	Tue, Mar 9, 2021	26.67	26.78	26.66	26.77
2059	AMEX	PZA	Mon, Mar 8, 2021	26.64	26.70	26.62	26.70
2058	AMEX	PZA	Fri, Mar 5, 2021	26.66	26.66	26.59	26.65
2057	AMEX	PZA	Thu, Mar 4, 2021	26.59	26.67	26.59	26.66
2056	AMEX	PZA	Wed, Mar 3, 2021	26.61	26.61	26.55	26.61
2055	AMEX	PZA	Tue, Mar 2, 2021	26.57	26.64	26.57	26.63
2054	AMEX	PZA	Mon, Mar 1, 2021	26.60	26.62	26.52	26.58
2053	AMEX	PZA	Fri, Feb 26, 2021	26.53	26.60	26.50	26.60
2052	AMEX	PZA	Thu, Feb 25, 2021	26.63	26.65	26.51	26.56
2051	AMEX	PZA	Wed, Feb 24, 2021	26.74	26.74	26.64	26.68
2050	AMEX	PZA	Tue, Feb 23, 2021	26.72	26.81	26.70	26.80
2049	AMEX	PZA	Mon, Feb 22, 2021	27.03	27.05	26.75	26.76
2048	AMEX	PZA	Fri, Feb 19, 2021	27.14	27.14	27.02	27.03
2047	AMEX	PZA	Thu, Feb 18, 2021	27.24	27.27	27.11	27.14
2046	AMEX	PZA	Wed, Feb 17, 2021	27.26	27.33	27.20	27.27
2045	AMEX	PZA	Tue, Feb 16, 2021	27.34	27.34	27.27	27.27
2044	AMEX	PZA	Fri, Feb 12, 2021	27.37	27.38	27.34	27.34
2043	AMEX	PZA	Thu, Feb 11, 2021	27.38	27.39	27.35	27.38
2042	AMEX	PZA	Wed, Feb 10, 2021	27.33	27.38	27.32	27.38
2041	AMEX	PZA	Tue, Feb 9, 2021	27.28	27.34	27.28	27.34
2040	AMEX	PZA	Mon, Feb 8, 2021	27.29	27.30	27.26	27.29
2039	AMEX	PZA	Fri, Feb 5, 2021	27.23	27.28	27.23	27.27
2038	AMEX	PZA	Thu, Feb 4, 2021	27.23	27.26	27.19	27.26
2037	AMEX	PZA	Wed, Feb 3, 2021	27.25	27.26	27.22	27.24
2036	AMEX	PZA	Tue, Feb 2, 2021	27.26	27.27	27.21	27.25
2035	AMEX	PZA	Mon, Feb 1, 2021	27.24	27.26	27.22	27.26
2034	AMEX	PZA	Fri, Jan 29, 2021	27.25	27.26	27.20	27.20
2033	AMEX	PZA	Thu, Jan 28, 2021	27.24	27.26	27.22	27.24
2032	AMEX	PZA	Wed, Jan 27, 2021	27.20	27.24	27.18	27.24
2031	AMEX	PZA	Tue, Jan 26, 2021	27.12	27.20	27.08	27.20
2030	AMEX	PZA	Mon, Jan 25, 2021	27.10	27.16	27.09	27.15
2029	AMEX	PZA	Fri, Jan 22, 2021	27.10	27.12	27.07	27.12
2028	AMEX	PZA	Thu, Jan 21, 2021	27.09	27.10	27.05	27.10
2027	AMEX	PZA	Wed, Jan 20, 2021	27.07	27.09	27.04	27.09
2026	AMEX	PZA	Tue, Jan 19, 2021	27.06	27.10	27.03	27.03
2025	AMEX	PZA	Fri, Jan 15, 2021	27.10	27.13	27.06	27.05
2024	AMEX	PZA	Thu, Jan 14, 2021	27.09	27.11	27.04	27.05
2023	AMEX	PZA	Wed, Jan 13, 2021	27.07	27.09	27.02	27.08
2022	AMEX	PZA	Tue, Jan 12, 2021	27.03	27.07	27.00	27.06
2021	AMEX	PZA	Mon, Jan 11, 2021	27.06	27.06	26.97	27.01
2020	AMEX	PZA	Fri, Jan 8, 2021	27.06	27.13	27.04	27.04
2019	AMEX	PZA	Thu, Jan 7, 2021	27.09	27.12	27.04	27.05
2018	AMEX	PZA	Wed, Jan 6, 2021	27.15	27.16	27.05	27.10
2017	AMEX	PZA	Tue, Jan 5, 2021	27.14	27.17	27.12	27.16
2016	AMEX	PZA	Mon, Jan 4, 2021	27.10	27.14	27.10	27.14
2015	AMEX	PZA	Thu, Dec 31, 2020	27.14	27.14	27.10	27.11
2014	AMEX	PZA	Wed, Dec 30, 2020	27.10	27.14	27.10	27.14
2013	AMEX	PZA	Tue, Dec 29, 2020	27.14	27.14	27.11	27.12
2012	AMEX	PZA	Mon, Dec 28, 2020	27.11	27.14	27.10	27.10
2011	AMEX	PZA	Thu, Dec 24, 2020	27.10	27.14	27.09	27.14
2010	AMEX	PZA	Wed, Dec 23, 2020	27.10	27.13	27.08	27.08
2009	AMEX	PZA	Tue, Dec 22, 2020	27.12	27.14	27.11	27.11
2008	AMEX	PZA	Mon, Dec 21, 2020	27.10	27.12	27.07	27.10
2007	AMEX	PZA	Fri, Dec 18, 2020	27.16	27.16	27.13	27.08
2006	AMEX	PZA	Thu, Dec 17, 2020	27.13	27.16	27.13	27.16
2005	AMEX	PZA	Wed, Dec 16, 2020	27.12	27.14	27.09	27.14
2004	AMEX	PZA	Tue, Dec 15, 2020	27.11	27.14	27.08	27.10
2003	AMEX	PZA	Mon, Dec 14, 2020	27.11	27.13	27.09	27.12
2002	AMEX	PZA	Fri, Dec 11, 2020	27.08	27.13	27.07	27.13
2001	AMEX	PZA	Thu, Dec 10, 2020	27.09	27.10	27.06	27.09
2000	AMEX	PZA	Wed, Dec 9, 2020	27.06	27.08	27.04	27.08
1999	AMEX	PZA	Tue, Dec 8, 2020	27.07	27.08	27.04	27.08
1998	AMEX	PZA	Mon, Dec 7, 2020	27.04	27.06	27.01	27.06
1997	AMEX	PZA	Fri, Dec 4, 2020	27.01	27.02	26.98	27.00
1996	AMEX	PZA	Thu, Dec 3, 2020	26.99	27.02	26.98	27.00
1995	AMEX	PZA	Wed, Dec 2, 2020	26.99	26.99	26.95	26.98
1994	AMEX	PZA	Tue, Dec 1, 2020	26.95	26.99	26.95	26.99
1993	AMEX	PZA	Mon, Nov 30, 2020	26.99	26.99	26.95	26.98
1992	AMEX	PZA	Fri, Nov 27, 2020	26.96	26.97	26.94	26.96
1991	AMEX	PZA	Wed, Nov 25, 2020	26.94	26.96	26.92	26.93
1990	AMEX	PZA	Tue, Nov 24, 2020	26.93	26.96	26.93	26.93
1989	AMEX	PZA	Mon, Nov 23, 2020	26.96	26.97	26.92	26.92
1988	AMEX	PZA	Fri, Nov 20, 2020	27.00	27.02	26.98	26.94
1987	AMEX	PZA	Thu, Nov 19, 2020	26.92	26.99	26.92	26.96
1986	AMEX	PZA	Wed, Nov 18, 2020	26.87	26.91	26.85	26.88
1985	AMEX	PZA	Tue, Nov 17, 2020	26.81	26.86	26.79	26.83
1984	AMEX	PZA	Mon, Nov 16, 2020	26.79	26.79	26.74	26.76
1983	AMEX	PZA	Fri, Nov 13, 2020	26.75	26.79	26.73	26.77
1982	AMEX	PZA	Thu, Nov 12, 2020	26.67	26.73	26.67	26.72
1981	AMEX	PZA	Wed, Nov 11, 2020	26.66	26.70	26.64	26.67
1980	AMEX	PZA	Tue, Nov 10, 2020	26.66	26.69	26.62	26.68
1979	AMEX	PZA	Mon, Nov 9, 2020	26.65	26.69	26.63	26.68
1978	AMEX	PZA	Fri, Nov 6, 2020	26.73	26.73	26.69	26.73
1977	AMEX	PZA	Thu, Nov 5, 2020	26.66	26.68	26.63	26.65
1976	AMEX	PZA	Wed, Nov 4, 2020	26.59	26.64	26.57	26.62
1975	AMEX	PZA	Tue, Nov 3, 2020	26.47	26.47	26.43	26.44
1974	AMEX	PZA	Mon, Nov 2, 2020	26.43	26.49	26.41	26.45
1973	AMEX	PZA	Fri, Oct 30, 2020	26.44	26.44	26.39	26.44
1972	AMEX	PZA	Thu, Oct 29, 2020	26.49	26.49	26.39	26.43
1971	AMEX	PZA	Wed, Oct 28, 2020	26.47	26.48	26.42	26.48
1970	AMEX	PZA	Tue, Oct 27, 2020	26.38	26.45	26.38	26.43
1969	AMEX	PZA	Mon, Oct 26, 2020	26.37	26.39	26.34	26.38
1968	AMEX	PZA	Fri, Oct 23, 2020	26.35	26.36	26.31	26.35
1967	AMEX	PZA	Thu, Oct 22, 2020	26.33	26.35	26.30	26.31
1966	AMEX	PZA	Wed, Oct 21, 2020	26.33	26.35	26.27	26.30
1965	AMEX	PZA	Tue, Oct 20, 2020	26.41	26.44	26.33	26.34
1964	AMEX	PZA	Mon, Oct 19, 2020	26.47	26.47	26.40	26.40
1963	AMEX	PZA	Fri, Oct 16, 2020	26.42	26.51	26.42	26.44
1962	AMEX	PZA	Thu, Oct 15, 2020	26.45	26.49	26.42	26.43
1961	AMEX	PZA	Wed, Oct 14, 2020	26.46	26.50	26.42	26.44
1960	AMEX	PZA	Tue, Oct 13, 2020	26.48	26.51	26.40	26.47
1959	AMEX	PZA	Mon, Oct 12, 2020	26.39	26.53	26.39	26.45
1958	AMEX	PZA	Fri, Oct 9, 2020	26.38	26.44	26.36	26.38
1957	AMEX	PZA	Thu, Oct 8, 2020	26.41	26.46	26.36	26.38
1956	AMEX	PZA	Wed, Oct 7, 2020	26.48	26.50	26.41	26.42
1955	AMEX	PZA	Tue, Oct 6, 2020	26.53	26.53	26.47	26.47
1954	AMEX	PZA	Mon, Oct 5, 2020	26.58	26.59	26.50	26.50
1953	AMEX	PZA	Fri, Oct 2, 2020	26.59	26.61	26.54	26.57
1952	AMEX	PZA	Thu, Oct 1, 2020	26.60	26.65	26.51	26.60
1951	AMEX	PZA	Wed, Sep 30, 2020	26.71	26.71	26.62	26.63
1950	AMEX	PZA	Tue, Sep 29, 2020	26.70	26.72	26.67	26.72
1949	AMEX	PZA	Mon, Sep 28, 2020	26.69	26.70	26.65	26.68
1948	AMEX	PZA	Fri, Sep 25, 2020	26.69	26.71	26.64	26.65
1947	AMEX	PZA	Thu, Sep 24, 2020	26.71	26.73	26.66	26.68
1946	AMEX	PZA	Wed, Sep 23, 2020	26.70	26.73	26.67	26.69
1945	AMEX	PZA	Tue, Sep 22, 2020	26.70	26.73	26.68	26.72
1944	AMEX	PZA	Mon, Sep 21, 2020	26.72	26.72	26.67	26.72
1943	AMEX	PZA	Fri, Sep 18, 2020	26.76	26.76	26.73	26.69
1942	AMEX	PZA	Thu, Sep 17, 2020	26.74	26.76	26.72	26.74
1941	AMEX	PZA	Wed, Sep 16, 2020	26.74	26.74	26.71	26.74
1940	AMEX	PZA	Tue, Sep 15, 2020	26.71	26.75	26.70	26.74
1939	AMEX	PZA	Mon, Sep 14, 2020	26.72	26.75	26.70	26.75
1938	AMEX	PZA	Fri, Sep 11, 2020	26.74	26.74	26.70	26.72
1937	AMEX	PZA	Thu, Sep 10, 2020	26.75	26.79	26.71	26.76
1936	AMEX	PZA	Wed, Sep 9, 2020	26.75	26.75	26.71	26.74
1935	AMEX	PZA	Tue, Sep 8, 2020	26.73	26.77	26.73	26.73
1934	AMEX	PZA	Fri, Sep 4, 2020	26.76	26.76	26.71	26.75
1933	AMEX	PZA	Thu, Sep 3, 2020	26.73	26.77	26.73	26.75
1932	AMEX	PZA	Wed, Sep 2, 2020	26.75	26.75	26.69	26.73
1931	AMEX	PZA	Tue, Sep 1, 2020	26.69	26.77	26.69	26.76
1930	AMEX	PZA	Mon, Aug 31, 2020	26.72	26.76	26.67	26.71
1929	AMEX	PZA	Fri, Aug 28, 2020	26.77	26.78	26.67	26.76
1928	AMEX	PZA	Thu, Aug 27, 2020	26.79	26.83	26.71	26.77
1927	AMEX	PZA	Wed, Aug 26, 2020	26.84	26.84	26.75	26.81
1926	AMEX	PZA	Tue, Aug 25, 2020	26.90	26.90	26.82	26.84
1925	AMEX	PZA	Mon, Aug 24, 2020	26.87	26.93	26.87	26.90
1924	AMEX	PZA	Fri, Aug 21, 2020	26.90	26.94	26.88	26.88
1923	AMEX	PZA	Thu, Aug 20, 2020	26.97	26.99	26.89	26.93
1922	AMEX	PZA	Wed, Aug 19, 2020	27.05	27.06	26.95	27.02
1921	AMEX	PZA	Tue, Aug 18, 2020	27.07	27.09	27.02	27.09
1920	AMEX	PZA	Mon, Aug 17, 2020	27.08	27.11	27.06	27.10
1919	AMEX	PZA	Fri, Aug 14, 2020	27.08	27.13	27.02	27.05
1918	AMEX	PZA	Thu, Aug 13, 2020	27.13	27.15	27.09	27.13
1917	AMEX	PZA	Wed, Aug 12, 2020	27.15	27.18	27.07	27.12
1916	AMEX	PZA	Tue, Aug 11, 2020	27.18	27.19	27.12	27.14
1915	AMEX	PZA	Mon, Aug 10, 2020	27.14	27.18	27.12	27.18
1914	AMEX	PZA	Fri, Aug 7, 2020	27.14	27.14	27.08	27.14
1913	AMEX	PZA	Thu, Aug 6, 2020	27.08	27.15	27.05	27.11
1912	AMEX	PZA	Wed, Aug 5, 2020	27.03	27.06	27.01	27.03
1911	AMEX	PZA	Tue, Aug 4, 2020	26.99	27.02	26.99	27.00
1910	AMEX	PZA	Mon, Aug 3, 2020	26.97	27.00	26.96	26.97
1909	AMEX	PZA	Fri, Jul 31, 2020	26.98	26.98	26.93	26.95
1908	AMEX	PZA	Thu, Jul 30, 2020	26.95	26.97	26.90	26.93
1907	AMEX	PZA	Wed, Jul 29, 2020	26.93	26.94	26.88	26.92
1906	AMEX	PZA	Tue, Jul 28, 2020	26.90	26.92	26.88	26.92
1905	AMEX	PZA	Mon, Jul 27, 2020	26.92	26.92	26.87	26.91
1904	AMEX	PZA	Fri, Jul 24, 2020	26.87	26.91	26.83	26.91
1903	AMEX	PZA	Thu, Jul 23, 2020	26.87	26.88	26.80	26.83
1902	AMEX	PZA	Wed, Jul 22, 2020	26.84	26.88	26.83	26.88
1901	AMEX	PZA	Tue, Jul 21, 2020	26.85	26.86	26.83	26.85
1900	AMEX	PZA	Mon, Jul 20, 2020	26.82	26.84	26.78	26.82
1899	AMEX	PZA	Fri, Jul 17, 2020	26.86	26.86	26.80	26.78
1898	AMEX	PZA	Thu, Jul 16, 2020	26.80	26.86	26.76	26.80
1897	AMEX	PZA	Wed, Jul 15, 2020	26.79	26.80	26.75	26.77
1896	AMEX	PZA	Tue, Jul 14, 2020	26.73	26.79	26.70	26.78
1895	AMEX	PZA	Mon, Jul 13, 2020	26.74	26.74	26.70	26.70
1894	AMEX	PZA	Fri, Jul 10, 2020	26.68	26.74	26.64	26.74
1893	AMEX	PZA	Thu, Jul 9, 2020	26.63	26.67	26.60	26.65
1892	AMEX	PZA	Wed, Jul 8, 2020	26.63	26.63	26.60	26.63
1891	AMEX	PZA	Tue, Jul 7, 2020	26.60	26.63	26.58	26.62
1890	AMEX	PZA	Mon, Jul 6, 2020	26.59	26.60	26.56	26.60
1889	AMEX	PZA	Thu, Jul 2, 2020	26.54	26.58	26.54	26.56
1888	AMEX	PZA	Wed, Jul 1, 2020	26.56	26.58	26.52	26.54
1887	AMEX	PZA	Tue, Jun 30, 2020	26.56	26.57	26.55	26.56
1886	AMEX	PZA	Mon, Jun 29, 2020	26.56	26.57	26.54	26.56
1885	AMEX	PZA	Fri, Jun 26, 2020	26.56	26.56	26.54	26.56
1884	AMEX	PZA	Thu, Jun 25, 2020	26.55	26.57	26.53	26.55
1883	AMEX	PZA	Wed, Jun 24, 2020	26.56	26.56	26.51	26.52
1882	AMEX	PZA	Tue, Jun 23, 2020	26.55	26.55	26.52	26.52
1881	AMEX	PZA	Mon, Jun 22, 2020	26.57	26.57	26.51	26.55
1880	AMEX	PZA	Fri, Jun 19, 2020	26.59	26.61	26.56	26.55
1879	AMEX	PZA	Thu, Jun 18, 2020	26.53	26.60	26.51	26.58
1878	AMEX	PZA	Wed, Jun 17, 2020	26.55	26.59	26.50	26.56
1877	AMEX	PZA	Tue, Jun 16, 2020	26.57	26.59	26.52	26.53
1876	AMEX	PZA	Mon, Jun 15, 2020	26.53	26.61	26.52	26.60
1875	AMEX	PZA	Fri, Jun 12, 2020	26.60	26.61	26.51	26.52
1874	AMEX	PZA	Thu, Jun 11, 2020	26.54	26.57	26.51	26.57
1873	AMEX	PZA	Wed, Jun 10, 2020	26.52	26.56	26.48	26.51
1872	AMEX	PZA	Tue, Jun 9, 2020	26.42	26.50	26.39	26.43
1871	AMEX	PZA	Mon, Jun 8, 2020	26.33	26.43	26.33	26.41
1870	AMEX	PZA	Fri, Jun 5, 2020	26.36	26.40	26.30	26.36
1869	AMEX	PZA	Thu, Jun 4, 2020	26.39	26.41	26.33	26.37
1868	AMEX	PZA	Wed, Jun 3, 2020	26.38	26.42	26.33	26.38
1867	AMEX	PZA	Tue, Jun 2, 2020	26.40	26.41	26.35	26.38
1866	AMEX	PZA	Mon, Jun 1, 2020	26.36	26.41	26.36	26.37
1865	AMEX	PZA	Fri, May 29, 2020	26.37	26.43	26.36	26.40
1864	AMEX	PZA	Thu, May 28, 2020	26.37	26.39	26.31	26.33
1863	AMEX	PZA	Wed, May 27, 2020	26.36	26.39	26.30	26.36
1862	AMEX	PZA	Tue, May 26, 2020	26.34	26.37	26.26	26.29
1861	AMEX	PZA	Fri, May 22, 2020	26.27	26.33	26.25	26.33
1860	AMEX	PZA	Thu, May 21, 2020	26.21	26.25	26.18	26.25
1859	AMEX	PZA	Wed, May 20, 2020	26.14	26.17	26.12	26.16
1858	AMEX	PZA	Tue, May 19, 2020	26.08	26.10	26.04	26.10
1857	AMEX	PZA	Mon, May 18, 2020	26.09	26.10	25.99	26.08
1856	AMEX	PZA	Fri, May 15, 2020	26.04	26.12	26.02	26.04
1855	AMEX	PZA	Thu, May 14, 2020	25.99	26.05	25.97	26.02
1854	AMEX	PZA	Wed, May 13, 2020	25.88	26.01	25.88	25.97
1853	AMEX	PZA	Tue, May 12, 2020	25.92	25.94	25.82	25.91
1852	AMEX	PZA	Mon, May 11, 2020	25.87	25.90	25.81	25.86
1851	AMEX	PZA	Fri, May 8, 2020	25.80	25.84	25.77	25.81
1850	AMEX	PZA	Thu, May 7, 2020	25.72	25.84	25.70	25.74
1849	AMEX	PZA	Wed, May 6, 2020	25.71	25.74	25.68	25.71
1848	AMEX	PZA	Tue, May 5, 2020	25.73	25.78	25.69	25.74
1847	AMEX	PZA	Mon, May 4, 2020	25.48	25.72	25.48	25.67
1846	AMEX	PZA	Fri, May 1, 2020	25.40	25.56	25.32	25.52
1845	AMEX	PZA	Thu, Apr 30, 2020	25.35	25.39	25.28	25.30
1844	AMEX	PZA	Wed, Apr 29, 2020	25.43	25.47	25.26	25.30
1843	AMEX	PZA	Tue, Apr 28, 2020	25.48	25.61	25.38	25.40
1842	AMEX	PZA	Mon, Apr 27, 2020	25.54	25.59	25.40	25.46
1841	AMEX	PZA	Fri, Apr 24, 2020	25.46	25.57	25.36	25.53
1840	AMEX	PZA	Thu, Apr 23, 2020	25.64	25.64	25.47	25.58
1839	AMEX	PZA	Wed, Apr 22, 2020	25.82	25.86	25.53	25.57
1838	AMEX	PZA	Tue, Apr 21, 2020	25.89	26.00	25.74	25.82
1837	AMEX	PZA	Mon, Apr 20, 2020	26.05	26.07	25.83	25.93
1836	AMEX	PZA	Fri, Apr 17, 2020	26.08	26.18	25.98	25.96
1835	AMEX	PZA	Thu, Apr 16, 2020	26.00	26.13	25.95	26.06
1834	AMEX	PZA	Wed, Apr 15, 2020	26.06	26.18	25.98	26.07
1833	AMEX	PZA	Tue, Apr 14, 2020	26.03	26.08	25.95	26.07
1832	AMEX	PZA	Mon, Apr 13, 2020	26.05	26.25	25.80	25.99
1831	AMEX	PZA	Thu, Apr 9, 2020	25.90	26.17	25.90	25.96
1830	AMEX	PZA	Wed, Apr 8, 2020	25.72	25.90	25.72	25.87
1829	AMEX	PZA	Tue, Apr 7, 2020	25.56	25.82	25.42	25.71
1828	AMEX	PZA	Mon, Apr 6, 2020	25.34	25.58	25.29	25.51
1827	AMEX	PZA	Fri, Apr 3, 2020	24.83	25.29	24.83	25.14
1826	AMEX	PZA	Thu, Apr 2, 2020	25.12	25.12	24.52	24.93
1825	AMEX	PZA	Wed, Apr 1, 2020	25.58	25.75	24.48	24.84
1824	AMEX	PZA	Tue, Mar 31, 2020	26.25	26.25	25.66	25.80
1823	AMEX	PZA	Mon, Mar 30, 2020	26.29	26.39	26.14	26.15
1822	AMEX	PZA	Fri, Mar 27, 2020	26.23	26.43	25.78	26.25
1821	AMEX	PZA	Thu, Mar 26, 2020	26.00	26.49	25.96	26.26
1820	AMEX	PZA	Wed, Mar 25, 2020	24.03	25.59	24.03	25.58
1819	AMEX	PZA	Tue, Mar 24, 2020	22.99	24.24	22.90	23.89
1818	AMEX	PZA	Mon, Mar 23, 2020	22.49	23.55	21.71	23.00
1817	AMEX	PZA	Fri, Mar 20, 2020	21.75	23.74	21.35	22.60
1816	AMEX	PZA	Thu, Mar 19, 2020	22.67	22.87	21.07	21.55
1815	AMEX	PZA	Wed, Mar 18, 2020	25.12	25.30	22.48	22.90
1814	AMEX	PZA	Tue, Mar 17, 2020	25.32	25.62	25.26	25.37
1813	AMEX	PZA	Mon, Mar 16, 2020	25.18	25.48	24.75	25.31
1812	AMEX	PZA	Fri, Mar 13, 2020	25.64	25.99	25.47	25.66
1811	AMEX	PZA	Thu, Mar 12, 2020	26.15	26.16	25.27	25.60
1810	AMEX	PZA	Wed, Mar 11, 2020	27.12	27.13	26.57	26.58
1809	AMEX	PZA	Tue, Mar 10, 2020	27.42	27.44	27.10	27.12
1808	AMEX	PZA	Mon, Mar 9, 2020	27.40	27.59	27.21	27.52
1807	AMEX	PZA	Fri, Mar 6, 2020	27.30	27.39	27.28	27.30
1806	AMEX	PZA	Thu, Mar 5, 2020	27.34	27.34	27.26	27.30
1805	AMEX	PZA	Wed, Mar 4, 2020	27.29	27.32	27.23	27.29
1804	AMEX	PZA	Tue, Mar 3, 2020	27.31	27.32	27.25	27.32
1803	AMEX	PZA	Mon, Mar 2, 2020	27.32	27.32	27.23	27.25
1802	AMEX	PZA	Fri, Feb 28, 2020	27.35	27.35	27.27	27.27
1801	AMEX	PZA	Thu, Feb 27, 2020	27.36	27.36	27.29	27.33
1800	AMEX	PZA	Wed, Feb 26, 2020	27.26	27.29	27.24	27.24
1799	AMEX	PZA	Tue, Feb 25, 2020	27.25	27.29	27.23	27.29
1798	AMEX	PZA	Mon, Feb 24, 2020	27.20	27.27	27.20	27.25
1797	AMEX	PZA	Fri, Feb 21, 2020	27.07	27.13	27.07	27.13
1796	AMEX	PZA	Thu, Feb 20, 2020	27.00	27.04	27.00	27.02
1795	AMEX	PZA	Wed, Feb 19, 2020	26.95	26.99	26.92	26.99
1794	AMEX	PZA	Tue, Feb 18, 2020	26.93	26.96	26.92	26.94
1793	AMEX	PZA	Fri, Feb 14, 2020	26.91	26.92	26.88	26.91
1792	AMEX	PZA	Thu, Feb 13, 2020	26.86	26.91	26.86	26.87
1791	AMEX	PZA	Wed, Feb 12, 2020	26.86	26.88	26.86	26.88
1790	AMEX	PZA	Tue, Feb 11, 2020	26.86	26.87	26.85	26.87
1789	AMEX	PZA	Mon, Feb 10, 2020	26.86	26.88	26.83	26.85
1788	AMEX	PZA	Fri, Feb 7, 2020	26.83	26.86	26.82	26.83
1787	AMEX	PZA	Thu, Feb 6, 2020	26.80	26.82	26.78	26.82
1786	AMEX	PZA	Wed, Feb 5, 2020	26.78	26.82	26.78	26.82
1785	AMEX	PZA	Tue, Feb 4, 2020	26.87	26.87	26.83	26.86
1784	AMEX	PZA	Mon, Feb 3, 2020	26.85	26.90	26.84	26.85
1783	AMEX	PZA	Fri, Jan 31, 2020	26.89	26.90	26.87	26.87
1782	AMEX	PZA	Thu, Jan 30, 2020	26.86	26.88	26.84	26.84
1781	AMEX	PZA	Wed, Jan 29, 2020	26.85	26.87	26.83	26.84
1780	AMEX	PZA	Tue, Jan 28, 2020	26.84	26.85	26.81	26.84
1779	AMEX	PZA	Mon, Jan 27, 2020	26.80	26.84	26.79	26.83
1778	AMEX	PZA	Fri, Jan 24, 2020	26.75	26.76	26.73	26.74
1777	AMEX	PZA	Thu, Jan 23, 2020	26.70	26.73	26.67	26.72
1776	AMEX	PZA	Wed, Jan 22, 2020	26.71	26.71	26.66	26.67
1775	AMEX	PZA	Tue, Jan 21, 2020	26.71	26.71	26.66	26.70
1774	AMEX	PZA	Fri, Jan 17, 2020	26.73	26.73	26.67	26.73
1773	AMEX	PZA	Thu, Jan 16, 2020	26.72	26.74	26.70	26.73
1772	AMEX	PZA	Wed, Jan 15, 2020	26.70	26.70	26.64	26.67
1771	AMEX	PZA	Tue, Jan 14, 2020	26.64	26.67	26.60	26.66
1770	AMEX	PZA	Mon, Jan 13, 2020	26.63	26.66	26.58	26.63
1769	AMEX	PZA	Fri, Jan 10, 2020	26.65	26.66	26.59	26.59
1768	AMEX	PZA	Thu, Jan 9, 2020	26.60	26.64	26.59	26.64
1767	AMEX	PZA	Wed, Jan 8, 2020	26.65	26.67	26.60	26.61
1766	AMEX	PZA	Tue, Jan 7, 2020	26.63	26.64	26.61	26.64
1765	AMEX	PZA	Mon, Jan 6, 2020	26.62	26.63	26.57	26.61
1764	AMEX	PZA	Fri, Jan 3, 2020	26.54	26.59	26.52	26.56
1763	AMEX	PZA	Thu, Jan 2, 2020	26.48	26.50	26.46	26.50
1762	AMEX	PZA	Tue, Dec 31, 2019	26.46	26.46	26.45	26.46
1761	AMEX	PZA	Mon, Dec 30, 2019	26.44	26.47	26.43	26.47
1760	AMEX	PZA	Fri, Dec 27, 2019	26.45	26.47	26.43	26.44
1759	AMEX	PZA	Thu, Dec 26, 2019	26.43	26.46	26.41	26.46
1758	AMEX	PZA	Tue, Dec 24, 2019	26.45	26.45	26.42	26.45
1757	AMEX	PZA	Mon, Dec 23, 2019	26.45	26.45	26.40	26.44
1756	AMEX	PZA	Fri, Dec 20, 2019	26.47	26.49	26.47	26.49
1755	AMEX	PZA	Thu, Dec 19, 2019	26.49	26.49	26.46	26.49
1754	AMEX	PZA	Wed, Dec 18, 2019	26.51	26.51	26.47	26.47
1753	AMEX	PZA	Tue, Dec 17, 2019	26.47	26.52	26.46	26.52
1752	AMEX	PZA	Mon, Dec 16, 2019	26.53	26.53	26.46	26.46
1751	AMEX	PZA	Fri, Dec 13, 2019	26.50	26.53	26.45	26.53
1750	AMEX	PZA	Thu, Dec 12, 2019	26.56	26.56	26.47	26.50
1749	AMEX	PZA	Wed, Dec 11, 2019	26.48	26.55	26.47	26.55
1748	AMEX	PZA	Tue, Dec 10, 2019	26.49	26.50	26.47	26.48
1747	AMEX	PZA	Mon, Dec 9, 2019	26.48	26.50	26.45	26.48
1746	AMEX	PZA	Fri, Dec 6, 2019	26.48	26.50	26.44	26.45
1745	AMEX	PZA	Thu, Dec 5, 2019	26.46	26.48	26.46	26.47
1744	AMEX	PZA	Wed, Dec 4, 2019	26.47	26.48	26.45	26.46
1743	AMEX	PZA	Tue, Dec 3, 2019	26.46	26.48	26.42	26.48
1742	AMEX	PZA	Mon, Dec 2, 2019	26.40	26.45	26.38	26.38
1741	AMEX	PZA	Fri, Nov 29, 2019	26.47	26.47	26.40	26.40
1740	AMEX	PZA	Wed, Nov 27, 2019	26.43	26.47	26.43	26.45
1739	AMEX	PZA	Tue, Nov 26, 2019	26.45	26.47	26.41	26.46
1738	AMEX	PZA	Mon, Nov 25, 2019	26.39	26.43	26.39	26.43
1737	AMEX	PZA	Fri, Nov 22, 2019	26.43	26.43	26.37	26.38
1736	AMEX	PZA	Thu, Nov 21, 2019	26.39	26.41	26.36	26.41
1735	AMEX	PZA	Wed, Nov 20, 2019	26.34	26.39	26.34	26.39
1734	AMEX	PZA	Tue, Nov 19, 2019	26.33	26.34	26.29	26.33
1733	AMEX	PZA	Mon, Nov 18, 2019	26.33	26.33	26.30	26.33
1732	AMEX	PZA	Fri, Nov 15, 2019	26.37	26.38	26.33	26.37
1731	AMEX	PZA	Thu, Nov 14, 2019	26.33	26.36	26.33	26.35
1730	AMEX	PZA	Wed, Nov 13, 2019	26.30	26.31	26.28	26.31
1729	AMEX	PZA	Tue, Nov 12, 2019	26.27	26.27	26.24	26.27
1728	AMEX	PZA	Mon, Nov 11, 2019	26.28	26.30	26.25	26.27
1727	AMEX	PZA	Fri, Nov 8, 2019	26.27	26.27	26.23	26.26
1726	AMEX	PZA	Thu, Nov 7, 2019	26.33	26.33	26.26	26.29
1725	AMEX	PZA	Wed, Nov 6, 2019	26.35	26.40	26.33	26.33
1724	AMEX	PZA	Tue, Nov 5, 2019	26.40	26.40	26.35	26.35
1723	AMEX	PZA	Mon, Nov 4, 2019	26.42	26.43	26.40	26.43
1722	AMEX	PZA	Fri, Nov 1, 2019	26.45	26.48	26.42	26.43
1721	AMEX	PZA	Thu, Oct 31, 2019	26.45	26.48	26.41	26.46
1720	AMEX	PZA	Wed, Oct 30, 2019	26.38	26.38	26.36	26.36
1719	AMEX	PZA	Tue, Oct 29, 2019	26.35	26.39	26.35	26.38
1718	AMEX	PZA	Mon, Oct 28, 2019	26.35	26.40	26.35	26.36
1717	AMEX	PZA	Fri, Oct 25, 2019	26.37	26.40	26.36	26.40
1716	AMEX	PZA	Thu, Oct 24, 2019	26.39	26.40	26.37	26.38
1715	AMEX	PZA	Wed, Oct 23, 2019	26.38	26.40	26.37	26.39
1714	AMEX	PZA	Tue, Oct 22, 2019	26.41	26.41	26.38	26.41
1713	AMEX	PZA	Mon, Oct 21, 2019	26.43	26.44	26.38	26.41
1712	AMEX	PZA	Fri, Oct 18, 2019	26.53	26.53	26.49	26.51
1711	AMEX	PZA	Thu, Oct 17, 2019	26.54	26.54	26.50	26.53
1710	AMEX	PZA	Wed, Oct 16, 2019	26.57	26.57	26.52	26.54
1709	AMEX	PZA	Tue, Oct 15, 2019	26.61	26.61	26.56	26.58
1708	AMEX	PZA	Mon, Oct 14, 2019	26.59	26.62	26.56	26.62
1707	AMEX	PZA	Fri, Oct 11, 2019	26.65	26.65	26.54	26.58
1706	AMEX	PZA	Thu, Oct 10, 2019	26.72	26.74	26.66	26.69
1705	AMEX	PZA	Wed, Oct 9, 2019	26.71	26.74	26.70	26.74
1704	AMEX	PZA	Tue, Oct 8, 2019	26.70	26.73	26.67	26.72
1703	AMEX	PZA	Mon, Oct 7, 2019	26.62	26.68	26.62	26.66
1702	AMEX	PZA	Fri, Oct 4, 2019	26.65	26.70	26.65	26.66
1701	AMEX	PZA	Thu, Oct 3, 2019	26.63	26.67	26.61	26.67
1700	AMEX	PZA	Wed, Oct 2, 2019	26.58	26.60	26.55	26.60
1699	AMEX	PZA	Tue, Oct 1, 2019	26.44	26.55	26.44	26.53
1698	AMEX	PZA	Mon, Sep 30, 2019	26.53	26.54	26.49	26.54
1697	AMEX	PZA	Fri, Sep 27, 2019	26.52	26.53	26.49	26.53
1696	AMEX	PZA	Thu, Sep 26, 2019	26.57	26.57	26.49	26.51
1695	AMEX	PZA	Wed, Sep 25, 2019	26.57	26.58	26.48	26.49
1694	AMEX	PZA	Tue, Sep 24, 2019	26.53	26.56	26.53	26.53
1693	AMEX	PZA	Mon, Sep 23, 2019	26.52	26.53	26.49	26.52
1692	AMEX	PZA	Fri, Sep 20, 2019	26.50	26.55	26.48	26.55
1691	AMEX	PZA	Thu, Sep 19, 2019	26.47	26.50	26.46	26.50
1690	AMEX	PZA	Wed, Sep 18, 2019	26.40	26.45	26.38	26.45
1689	AMEX	PZA	Tue, Sep 17, 2019	26.34	26.38	26.33	26.38
1688	AMEX	PZA	Mon, Sep 16, 2019	26.37	26.39	26.32	26.36
1687	AMEX	PZA	Fri, Sep 13, 2019	26.44	26.45	26.34	26.36
1686	AMEX	PZA	Thu, Sep 12, 2019	26.54	26.58	26.42	26.49
1685	AMEX	PZA	Wed, Sep 11, 2019	26.51	26.56	26.50	26.55
1684	AMEX	PZA	Tue, Sep 10, 2019	26.64	26.64	26.54	26.57
1683	AMEX	PZA	Mon, Sep 9, 2019	26.70	26.70	26.61	26.67
1682	AMEX	PZA	Fri, Sep 6, 2019	26.68	26.75	26.68	26.70
1681	AMEX	PZA	Thu, Sep 5, 2019	26.77	26.77	26.69	26.75
1680	AMEX	PZA	Wed, Sep 4, 2019	26.80	26.81	26.76	26.81
1679	AMEX	PZA	Tue, Sep 3, 2019	26.83	26.83	26.78	26.82
1678	AMEX	PZA	Fri, Aug 30, 2019	26.76	26.81	26.76	26.78
1677	AMEX	PZA	Thu, Aug 29, 2019	26.81	26.83	26.77	26.81
1676	AMEX	PZA	Wed, Aug 28, 2019	26.78	26.82	26.77	26.81
1675	AMEX	PZA	Tue, Aug 27, 2019	26.75	26.77	26.73	26.77
1674	AMEX	PZA	Mon, Aug 26, 2019	26.73	26.75	26.69	26.74
1673	AMEX	PZA	Fri, Aug 23, 2019	26.69	26.74	26.67	26.74
1672	AMEX	PZA	Thu, Aug 22, 2019	26.64	26.71	26.64	26.70
1671	AMEX	PZA	Wed, Aug 21, 2019	26.70	26.72	26.67	26.71
1670	AMEX	PZA	Tue, Aug 20, 2019	26.76	26.77	26.74	26.76
1669	AMEX	PZA	Mon, Aug 19, 2019	26.73	26.73	26.68	26.73
1668	AMEX	PZA	Fri, Aug 16, 2019	26.83	26.83	26.77	26.83
1667	AMEX	PZA	Thu, Aug 15, 2019	26.83	26.85	26.79	26.84
1666	AMEX	PZA	Wed, Aug 14, 2019	26.73	26.81	26.73	26.79
1665	AMEX	PZA	Tue, Aug 13, 2019	26.73	26.73	26.62	26.65
1664	AMEX	PZA	Mon, Aug 12, 2019	26.67	26.69	26.64	26.66
1663	AMEX	PZA	Fri, Aug 9, 2019	26.61	26.64	26.56	26.59
1662	AMEX	PZA	Thu, Aug 8, 2019	26.63	26.63	26.56	26.63
1661	AMEX	PZA	Wed, Aug 7, 2019	26.63	26.63	26.56	26.56
1660	AMEX	PZA	Tue, Aug 6, 2019	26.50	26.53	26.48	26.52
1659	AMEX	PZA	Mon, Aug 5, 2019	26.49	26.52	26.46	26.50
1658	AMEX	PZA	Fri, Aug 2, 2019	26.39	26.40	26.37	26.40
1657	AMEX	PZA	Thu, Aug 1, 2019	26.30	26.35	26.28	26.34
1656	AMEX	PZA	Wed, Jul 31, 2019	26.26	26.29	26.23	26.27
1655	AMEX	PZA	Tue, Jul 30, 2019	26.26	26.26	26.22	26.26
1654	AMEX	PZA	Mon, Jul 29, 2019	26.25	26.26	26.24	26.25
1653	AMEX	PZA	Fri, Jul 26, 2019	26.20	26.24	26.20	26.24
1652	AMEX	PZA	Thu, Jul 25, 2019	26.25	26.25	26.20	26.21
1651	AMEX	PZA	Wed, Jul 24, 2019	26.23	26.24	26.19	26.22
1650	AMEX	PZA	Tue, Jul 23, 2019	26.20	26.21	26.17	26.19
1649	AMEX	PZA	Mon, Jul 22, 2019	26.24	26.24	26.18	26.20
1648	AMEX	PZA	Fri, Jul 19, 2019	26.27	26.27	26.21	26.22
1647	AMEX	PZA	Thu, Jul 18, 2019	26.25	26.27	26.23	26.25
1646	AMEX	PZA	Wed, Jul 17, 2019	26.21	26.24	26.20	26.24
1645	AMEX	PZA	Tue, Jul 16, 2019	26.22	26.23	26.19	26.22
1644	AMEX	PZA	Mon, Jul 15, 2019	26.24	26.24	26.22	26.24
1643	AMEX	PZA	Fri, Jul 12, 2019	26.17	26.22	26.17	26.22
1642	AMEX	PZA	Thu, Jul 11, 2019	26.24	26.24	26.16	26.17
1641	AMEX	PZA	Wed, Jul 10, 2019	26.24	26.25	26.22	26.23
1640	AMEX	PZA	Tue, Jul 9, 2019	26.20	26.22	26.18	26.21
1639	AMEX	PZA	Mon, Jul 8, 2019	26.17	26.20	26.16	26.19
1638	AMEX	PZA	Fri, Jul 5, 2019	26.13	26.18	26.11	26.17
1637	AMEX	PZA	Wed, Jul 3, 2019	26.16	26.19	26.14	26.19
1636	AMEX	PZA	Tue, Jul 2, 2019	26.16	26.18	26.14	26.14
1635	AMEX	PZA	Mon, Jul 1, 2019	26.12	26.13	26.10	26.12
1634	AMEX	PZA	Fri, Jun 28, 2019	26.13	26.13	26.10	26.13
1633	AMEX	PZA	Thu, Jun 27, 2019	26.13	26.15	26.08	26.14
1632	AMEX	PZA	Wed, Jun 26, 2019	26.13	26.13	26.07	26.08
1631	AMEX	PZA	Tue, Jun 25, 2019	26.11	26.13	26.08	26.13
1630	AMEX	PZA	Mon, Jun 24, 2019	26.12	26.12	26.07	26.10
1629	AMEX	PZA	Fri, Jun 21, 2019	26.11	26.13	26.09	26.05
1628	AMEX	PZA	Thu, Jun 20, 2019	26.14	26.17	26.12	26.12
1627	AMEX	PZA	Wed, Jun 19, 2019	26.12	26.16	26.10	26.15
1626	AMEX	PZA	Tue, Jun 18, 2019	26.17	26.17	26.10	26.14
1625	AMEX	PZA	Mon, Jun 17, 2019	26.12	26.13	26.08	26.12
1624	AMEX	PZA	Fri, Jun 14, 2019	26.08	26.11	26.07	26.11
1623	AMEX	PZA	Thu, Jun 13, 2019	26.13	26.13	26.08	26.12
1622	AMEX	PZA	Wed, Jun 12, 2019	26.08	26.11	26.08	26.08
1621	AMEX	PZA	Tue, Jun 11, 2019	26.13	26.14	26.08	26.12
1620	AMEX	PZA	Mon, Jun 10, 2019	26.11	26.14	26.10	26.14
1619	AMEX	PZA	Fri, Jun 7, 2019	26.14	26.18	26.11	26.16
1618	AMEX	PZA	Thu, Jun 6, 2019	26.12	26.14	26.10	26.10
1617	AMEX	PZA	Wed, Jun 5, 2019	26.13	26.13	26.06	26.11
1616	AMEX	PZA	Tue, Jun 4, 2019	26.08	26.13	26.07	26.13
1615	AMEX	PZA	Mon, Jun 3, 2019	26.14	26.17	26.12	26.15
1614	AMEX	PZA	Fri, May 31, 2019	26.05	26.14	26.05	26.11
1613	AMEX	PZA	Thu, May 30, 2019	26.04	26.04	25.98	26.00
1612	AMEX	PZA	Wed, May 29, 2019	26.05	26.06	26.00	26.01
1611	AMEX	PZA	Tue, May 28, 2019	25.99	26.02	25.98	26.02
1610	AMEX	PZA	Fri, May 24, 2019	25.98	25.99	25.95	25.99
1609	AMEX	PZA	Thu, May 23, 2019	25.96	25.99	25.94	25.97
1608	AMEX	PZA	Wed, May 22, 2019	25.91	25.97	25.91	25.96
1607	AMEX	PZA	Tue, May 21, 2019	25.96	25.97	25.93	25.95
1606	AMEX	PZA	Mon, May 20, 2019	26.01	26.01	25.97	25.98
1605	AMEX	PZA	Fri, May 17, 2019	26.10	26.10	26.04	26.00
1604	AMEX	PZA	Thu, May 16, 2019	26.05	26.08	26.04	26.06
1603	AMEX	PZA	Wed, May 15, 2019	26.08	26.10	26.06	26.10
1602	AMEX	PZA	Tue, May 14, 2019	26.02	26.02	26.00	26.02
1601	AMEX	PZA	Mon, May 13, 2019	26.01	26.02	25.98	26.02
1600	AMEX	PZA	Fri, May 10, 2019	25.96	25.96	25.92	25.94
1599	AMEX	PZA	Thu, May 9, 2019	25.97	25.97	25.93	25.94
1598	AMEX	PZA	Wed, May 8, 2019	25.93	25.93	25.85	25.88
1597	AMEX	PZA	Tue, May 7, 2019	25.90	25.93	25.88	25.92
1596	AMEX	PZA	Mon, May 6, 2019	25.87	25.89	25.86	25.88
1595	AMEX	PZA	Fri, May 3, 2019	25.78	25.81	25.76	25.80
1594	AMEX	PZA	Thu, May 2, 2019	25.79	25.79	25.74	25.77
1593	AMEX	PZA	Wed, May 1, 2019	25.80	25.82	25.77	25.77
1592	AMEX	PZA	Tue, Apr 30, 2019	25.75	25.78	25.73	25.77
1591	AMEX	PZA	Mon, Apr 29, 2019	25.74	25.75	25.71	25.71
1590	AMEX	PZA	Fri, Apr 26, 2019	25.74	25.76	25.72	25.75
1589	AMEX	PZA	Thu, Apr 25, 2019	25.68	25.69	25.65	25.68
1588	AMEX	PZA	Wed, Apr 24, 2019	25.63	25.68	25.62	25.67
1587	AMEX	PZA	Tue, Apr 23, 2019	25.56	25.59	25.54	25.58
1586	AMEX	PZA	Mon, Apr 22, 2019	25.57	25.57	25.53	25.53
1585	AMEX	PZA	Thu, Apr 18, 2019	25.63	25.65	25.60	25.56
1584	AMEX	PZA	Wed, Apr 17, 2019	25.62	25.63	25.58	25.61
1583	AMEX	PZA	Tue, Apr 16, 2019	25.61	25.63	25.59	25.63
1582	AMEX	PZA	Mon, Apr 15, 2019	25.62	25.62	25.58	25.62
1581	AMEX	PZA	Fri, Apr 12, 2019	25.60	25.60	25.53	25.58
1580	AMEX	PZA	Thu, Apr 11, 2019	25.61	25.63	25.60	25.60
1579	AMEX	PZA	Wed, Apr 10, 2019	25.62	25.63	25.59	25.61
1578	AMEX	PZA	Tue, Apr 9, 2019	25.59	25.61	25.57	25.59
1577	AMEX	PZA	Mon, Apr 8, 2019	25.57	25.61	25.57	25.58
1576	AMEX	PZA	Fri, Apr 5, 2019	25.58	25.60	25.56	25.59
1575	AMEX	PZA	Thu, Apr 4, 2019	25.58	25.59	25.56	25.59
1574	AMEX	PZA	Wed, Apr 3, 2019	25.59	25.62	25.56	25.59
1573	AMEX	PZA	Tue, Apr 2, 2019	25.60	25.62	25.57	25.60
1572	AMEX	PZA	Mon, Apr 1, 2019	25.64	25.64	25.56	25.56
1571	AMEX	PZA	Fri, Mar 29, 2019	25.62	25.66	25.61	25.66
1570	AMEX	PZA	Thu, Mar 28, 2019	25.68	25.69	25.64	25.68
1569	AMEX	PZA	Wed, Mar 27, 2019	25.66	25.70	25.64	25.69
1568	AMEX	PZA	Tue, Mar 26, 2019	25.61	25.64	25.56	25.63
1567	AMEX	PZA	Mon, Mar 25, 2019	25.57	25.62	25.53	25.59
1566	AMEX	PZA	Fri, Mar 22, 2019	25.50	25.55	25.48	25.55
1565	AMEX	PZA	Thu, Mar 21, 2019	25.41	25.44	25.41	25.42
1564	AMEX	PZA	Wed, Mar 20, 2019	25.31	25.40	25.31	25.38
1563	AMEX	PZA	Tue, Mar 19, 2019	25.30	25.32	25.25	25.30
1562	AMEX	PZA	Mon, Mar 18, 2019	25.30	25.32	25.29	25.30
1561	AMEX	PZA	Fri, Mar 15, 2019	25.37	25.38	25.33	25.29
1560	AMEX	PZA	Thu, Mar 14, 2019	25.33	25.35	25.31	25.35
1559	AMEX	PZA	Wed, Mar 13, 2019	25.35	25.36	25.32	25.36
1558	AMEX	PZA	Tue, Mar 12, 2019	25.32	25.36	25.30	25.35
1557	AMEX	PZA	Mon, Mar 11, 2019	25.31	25.32	25.30	25.31
1556	AMEX	PZA	Fri, Mar 8, 2019	25.29	25.31	25.25	25.31
1555	AMEX	PZA	Thu, Mar 7, 2019	25.26	25.29	25.24	25.27
1554	AMEX	PZA	Wed, Mar 6, 2019	25.20	25.22	25.19	25.22
1553	AMEX	PZA	Tue, Mar 5, 2019	25.16	25.20	25.13	25.20
1552	AMEX	PZA	Mon, Mar 4, 2019	25.12	25.19	25.12	25.19
1551	AMEX	PZA	Fri, Mar 1, 2019	25.16	25.19	25.14	25.16
1550	AMEX	PZA	Thu, Feb 28, 2019	25.20	25.20	25.12	25.16
1549	AMEX	PZA	Wed, Feb 27, 2019	25.18	25.20	25.17	25.19
1548	AMEX	PZA	Tue, Feb 26, 2019	25.16	25.23	25.15	25.23
1547	AMEX	PZA	Mon, Feb 25, 2019	25.13	25.17	25.11	25.14
1546	AMEX	PZA	Fri, Feb 22, 2019	25.15	25.18	25.12	25.15
1545	AMEX	PZA	Thu, Feb 21, 2019	25.08	25.14	25.08	25.11
1544	AMEX	PZA	Wed, Feb 20, 2019	25.15	25.15	25.12	25.15
1543	AMEX	PZA	Tue, Feb 19, 2019	25.14	25.18	25.12	25.15
1542	AMEX	PZA	Fri, Feb 15, 2019	25.16	25.21	25.16	25.12
1541	AMEX	PZA	Thu, Feb 14, 2019	25.21	25.22	25.16	25.20
1540	AMEX	PZA	Wed, Feb 13, 2019	25.12	25.17	25.09	25.16
1539	AMEX	PZA	Tue, Feb 12, 2019	25.16	25.19	25.12	25.14
1538	AMEX	PZA	Mon, Feb 11, 2019	25.17	25.18	25.11	25.16
1537	AMEX	PZA	Fri, Feb 8, 2019	25.15	25.21	25.14	25.20
1536	AMEX	PZA	Thu, Feb 7, 2019	25.07	25.15	25.05	25.10
1535	AMEX	PZA	Wed, Feb 6, 2019	25.03	25.09	25.03	25.07
1534	AMEX	PZA	Tue, Feb 5, 2019	25.07	25.09	25.02	25.09
1533	AMEX	PZA	Mon, Feb 4, 2019	25.07	25.08	25.03	25.07
1532	AMEX	PZA	Fri, Feb 1, 2019	25.10	25.10	25.03	25.06
1531	AMEX	PZA	Thu, Jan 31, 2019	25.00	25.10	25.00	25.08
1530	AMEX	PZA	Wed, Jan 30, 2019	24.96	24.97	24.92	24.95
1529	AMEX	PZA	Tue, Jan 29, 2019	24.95	24.97	24.93	24.95
1528	AMEX	PZA	Mon, Jan 28, 2019	24.96	24.97	24.92	24.96
1527	AMEX	PZA	Fri, Jan 25, 2019	24.95	24.96	24.89	24.89
1526	AMEX	PZA	Thu, Jan 24, 2019	24.94	25.00	24.93	24.95
1525	AMEX	PZA	Wed, Jan 23, 2019	24.95	24.98	24.90	24.94
1524	AMEX	PZA	Tue, Jan 22, 2019	25.08	25.08	24.94	24.94
1523	AMEX	PZA	Fri, Jan 18, 2019	25.07	25.09	24.98	24.96
1522	AMEX	PZA	Thu, Jan 17, 2019	25.01	25.06	24.98	25.01
1521	AMEX	PZA	Wed, Jan 16, 2019	25.07	25.08	25.00	25.04
1520	AMEX	PZA	Tue, Jan 15, 2019	25.05	25.10	25.03	25.04
1519	AMEX	PZA	Mon, Jan 14, 2019	25.05	25.11	25.05	25.09
1518	AMEX	PZA	Fri, Jan 11, 2019	24.99	25.09	24.99	25.08
1517	AMEX	PZA	Thu, Jan 10, 2019	24.99	25.02	24.96	24.97
1516	AMEX	PZA	Wed, Jan 9, 2019	25.05	25.06	24.96	24.98
1515	AMEX	PZA	Tue, Jan 8, 2019	25.10	25.11	25.05	25.06
1514	AMEX	PZA	Mon, Jan 7, 2019	25.05	25.14	25.05	25.10
1513	AMEX	PZA	Fri, Jan 4, 2019	25.13	25.13	25.01	25.06
1512	AMEX	PZA	Thu, Jan 3, 2019	25.12	25.18	25.06	25.17
1511	AMEX	PZA	Wed, Jan 2, 2019	24.97	25.11	24.97	25.10
1510	AMEX	PZA	Mon, Dec 31, 2018	24.97	25.02	24.95	24.98
1509	AMEX	PZA	Fri, Dec 28, 2018	25.00	25.03	24.94	24.97
1508	AMEX	PZA	Thu, Dec 27, 2018	24.98	24.99	24.93	24.97
1507	AMEX	PZA	Wed, Dec 26, 2018	24.93	24.99	24.89	24.94
1506	AMEX	PZA	Mon, Dec 24, 2018	24.95	24.98	24.92	24.94
1505	AMEX	PZA	Fri, Dec 21, 2018	24.97	25.02	24.95	24.90
1504	AMEX	PZA	Thu, Dec 20, 2018	24.98	25.02	24.94	24.96
1503	AMEX	PZA	Wed, Dec 19, 2018	24.88	24.99	24.88	24.99
1502	AMEX	PZA	Tue, Dec 18, 2018	24.86	24.94	24.86	24.92
1501	AMEX	PZA	Mon, Dec 17, 2018	24.83	24.91	24.83	24.89
1500	AMEX	PZA	Fri, Dec 14, 2018	24.84	24.88	24.81	24.86
1499	AMEX	PZA	Thu, Dec 13, 2018	24.82	24.90	24.82	24.85
1498	AMEX	PZA	Wed, Dec 12, 2018	24.83	24.89	24.78	24.84
1497	AMEX	PZA	Tue, Dec 11, 2018	24.88	24.92	24.84	24.84
1496	AMEX	PZA	Mon, Dec 10, 2018	24.89	24.95	24.87	24.89
1495	AMEX	PZA	Fri, Dec 7, 2018	24.87	24.92	24.86	24.89
1494	AMEX	PZA	Thu, Dec 6, 2018	24.85	24.98	24.84	24.91
1493	AMEX	PZA	Tue, Dec 4, 2018	24.74	24.86	24.74	24.83
1492	AMEX	PZA	Mon, Dec 3, 2018	24.67	24.72	24.65	24.70
1491	AMEX	PZA	Fri, Nov 30, 2018	24.67	24.69	24.65	24.67
1490	AMEX	PZA	Thu, Nov 29, 2018	24.60	24.65	24.60	24.64
1489	AMEX	PZA	Wed, Nov 28, 2018	24.59	24.61	24.57	24.61
1488	AMEX	PZA	Tue, Nov 27, 2018	24.60	24.60	24.57	24.58
1487	AMEX	PZA	Mon, Nov 26, 2018	24.62	24.62	24.57	24.57
1486	AMEX	PZA	Fri, Nov 23, 2018	24.61	24.65	24.60	24.62
1485	AMEX	PZA	Wed, Nov 21, 2018	24.59	24.63	24.57	24.57
1484	AMEX	PZA	Tue, Nov 20, 2018	24.60	24.66	24.60	24.61
1483	AMEX	PZA	Mon, Nov 19, 2018	24.54	24.62	24.53	24.60
1482	AMEX	PZA	Fri, Nov 16, 2018	24.58	24.65	24.57	24.54
1481	AMEX	PZA	Thu, Nov 15, 2018	24.60	24.62	24.54	24.58
1480	AMEX	PZA	Wed, Nov 14, 2018	24.51	24.61	24.51	24.58
1479	AMEX	PZA	Tue, Nov 13, 2018	24.58	24.60	24.52	24.60
1478	AMEX	PZA	Mon, Nov 12, 2018	24.50	24.60	24.50	24.59
1477	AMEX	PZA	Fri, Nov 9, 2018	24.48	24.51	24.47	24.51
1476	AMEX	PZA	Thu, Nov 8, 2018	24.45	24.50	24.42	24.44
1475	AMEX	PZA	Wed, Nov 7, 2018	24.45	24.50	24.44	24.48
1474	AMEX	PZA	Tue, Nov 6, 2018	24.45	24.45	24.38	24.40
1473	AMEX	PZA	Mon, Nov 5, 2018	24.41	24.46	24.40	24.45
1472	AMEX	PZA	Fri, Nov 2, 2018	24.46	24.46	24.38	24.38
1471	AMEX	PZA	Thu, Nov 1, 2018	24.50	24.50	24.46	24.48
1470	AMEX	PZA	Wed, Oct 31, 2018	24.51	24.53	24.28	24.50
1469	AMEX	PZA	Tue, Oct 30, 2018	24.57	24.58	24.54	24.56
1468	AMEX	PZA	Mon, Oct 29, 2018	24.55	24.60	24.55	24.58
1467	AMEX	PZA	Fri, Oct 26, 2018	24.58	24.60	24.54	24.54
1466	AMEX	PZA	Thu, Oct 25, 2018	24.55	24.58	24.53	24.56
1465	AMEX	PZA	Wed, Oct 24, 2018	24.56	24.58	24.52	24.55
1464	AMEX	PZA	Tue, Oct 23, 2018	24.52	24.57	24.51	24.54
1463	AMEX	PZA	Mon, Oct 22, 2018	24.49	24.51	24.44	24.47
1462	AMEX	PZA	Fri, Oct 19, 2018	24.54	24.58	24.52	24.46
1461	AMEX	PZA	Thu, Oct 18, 2018	24.52	24.57	24.50	24.57
1460	AMEX	PZA	Wed, Oct 17, 2018	24.55	24.57	24.53	24.54
1459	AMEX	PZA	Tue, Oct 16, 2018	24.57	24.58	24.53	24.56
1458	AMEX	PZA	Mon, Oct 15, 2018	24.57	24.59	24.53	24.54
1457	AMEX	PZA	Fri, Oct 12, 2018	24.55	24.61	24.54	24.55
1456	AMEX	PZA	Thu, Oct 11, 2018	24.53	24.62	24.53	24.60
1455	AMEX	PZA	Wed, Oct 10, 2018	24.52	24.53	24.46	24.51
1454	AMEX	PZA	Tue, Oct 9, 2018	24.62	24.62	24.56	24.58
1453	AMEX	PZA	Mon, Oct 8, 2018	24.57	24.60	24.57	24.59
1452	AMEX	PZA	Fri, Oct 5, 2018	24.59	24.63	24.55	24.56
1451	AMEX	PZA	Thu, Oct 4, 2018	24.65	24.66	24.60	24.61
1450	AMEX	PZA	Wed, Oct 3, 2018	24.76	24.76	24.66	24.69
1449	AMEX	PZA	Tue, Oct 2, 2018	24.75	24.78	24.75	24.78
1448	AMEX	PZA	Mon, Oct 1, 2018	24.80	24.80	24.73	24.75
1447	AMEX	PZA	Fri, Sep 28, 2018	24.82	24.82	24.76	24.79
1446	AMEX	PZA	Thu, Sep 27, 2018	24.74	24.80	24.71	24.79
1445	AMEX	PZA	Wed, Sep 26, 2018	24.73	24.75	24.70	24.74
1444	AMEX	PZA	Tue, Sep 25, 2018	24.72	24.72	24.69	24.70
1443	AMEX	PZA	Mon, Sep 24, 2018	24.77	24.79	24.71	24.73
1442	AMEX	PZA	Fri, Sep 21, 2018	24.83	24.86	24.77	24.76
1441	AMEX	PZA	Thu, Sep 20, 2018	24.81	24.85	24.79	24.85
1440	AMEX	PZA	Wed, Sep 19, 2018	24.83	24.86	24.80	24.80
1439	AMEX	PZA	Tue, Sep 18, 2018	24.89	24.90	24.81	24.82
1438	AMEX	PZA	Mon, Sep 17, 2018	24.90	24.93	24.88	24.89
1437	AMEX	PZA	Fri, Sep 14, 2018	24.92	24.93	24.89	24.89
1436	AMEX	PZA	Thu, Sep 13, 2018	24.95	24.95	24.93	24.93
1435	AMEX	PZA	Wed, Sep 12, 2018	24.98	24.98	24.92	24.93
1434	AMEX	PZA	Tue, Sep 11, 2018	24.98	24.98	24.91	24.94
1433	AMEX	PZA	Mon, Sep 10, 2018	24.97	25.01	24.96	24.96
1432	AMEX	PZA	Fri, Sep 7, 2018	25.05	25.05	24.95	24.95
1431	AMEX	PZA	Thu, Sep 6, 2018	25.10	25.10	25.05	25.09
1430	AMEX	PZA	Wed, Sep 5, 2018	25.07	25.11	25.05	25.06
1429	AMEX	PZA	Tue, Sep 4, 2018	25.11	25.12	25.06	25.06
1428	AMEX	PZA	Fri, Aug 31, 2018	25.12	25.14	25.09	25.12
1427	AMEX	PZA	Thu, Aug 30, 2018	25.08	25.13	25.07	25.08
1426	AMEX	PZA	Wed, Aug 29, 2018	25.12	25.12	25.07	25.09
1425	AMEX	PZA	Tue, Aug 28, 2018	25.10	25.11	25.05	25.05
1424	AMEX	PZA	Mon, Aug 27, 2018	25.11	25.15	25.11	25.11
1423	AMEX	PZA	Fri, Aug 24, 2018	25.09	25.14	25.09	25.12
1422	AMEX	PZA	Thu, Aug 23, 2018	25.14	25.14	25.08	25.10
1421	AMEX	PZA	Wed, Aug 22, 2018	25.13	25.15	25.12	25.15
1420	AMEX	PZA	Tue, Aug 21, 2018	25.10	25.13	25.10	25.12
1419	AMEX	PZA	Mon, Aug 20, 2018	25.14	25.15	25.10	25.15
1418	AMEX	PZA	Fri, Aug 17, 2018	25.14	25.17	25.13	25.10
1417	AMEX	PZA	Thu, Aug 16, 2018	25.12	25.15	25.12	25.13
1416	AMEX	PZA	Wed, Aug 15, 2018	25.15	25.17	25.13	25.15
1415	AMEX	PZA	Tue, Aug 14, 2018	25.12	25.15	25.10	25.12
1414	AMEX	PZA	Mon, Aug 13, 2018	25.15	25.16	25.11	25.13
1413	AMEX	PZA	Fri, Aug 10, 2018	25.10	25.15	25.10	25.15
1412	AMEX	PZA	Thu, Aug 9, 2018	25.07	25.10	25.06	25.10
1411	AMEX	PZA	Wed, Aug 8, 2018	25.11	25.16	25.05	25.07
1410	AMEX	PZA	Tue, Aug 7, 2018	25.13	25.14	25.08	25.08
1409	AMEX	PZA	Mon, Aug 6, 2018	25.15	25.16	25.12	25.13
1408	AMEX	PZA	Fri, Aug 3, 2018	25.13	25.15	25.09	25.11
1407	AMEX	PZA	Thu, Aug 2, 2018	25.10	25.14	25.10	25.10
1406	AMEX	PZA	Wed, Aug 1, 2018	25.13	25.13	25.08	25.09
1405	AMEX	PZA	Tue, Jul 31, 2018	25.17	25.17	25.15	25.16
1404	AMEX	PZA	Mon, Jul 30, 2018	25.14	25.17	25.12	25.14
1403	AMEX	PZA	Fri, Jul 27, 2018	25.17	25.18	25.12	25.14
1402	AMEX	PZA	Thu, Jul 26, 2018	25.15	25.17	25.12	25.14
1401	AMEX	PZA	Wed, Jul 25, 2018	25.17	25.23	25.12	25.19
1400	AMEX	PZA	Tue, Jul 24, 2018	25.11	25.18	25.11	25.18
1399	AMEX	PZA	Mon, Jul 23, 2018	25.20	25.24	25.13	25.15
1398	AMEX	PZA	Fri, Jul 20, 2018	25.29	25.31	25.24	25.24
1397	AMEX	PZA	Thu, Jul 19, 2018	25.29	25.32	25.25	25.31
1396	AMEX	PZA	Wed, Jul 18, 2018	25.31	25.31	25.22	25.24
1395	AMEX	PZA	Tue, Jul 17, 2018	25.29	25.31	25.26	25.30
1394	AMEX	PZA	Mon, Jul 16, 2018	25.28	25.30	25.28	25.28
1393	AMEX	PZA	Fri, Jul 13, 2018	25.30	25.32	25.27	25.29
1392	AMEX	PZA	Thu, Jul 12, 2018	25.27	25.29	25.26	25.27
1391	AMEX	PZA	Wed, Jul 11, 2018	25.30	25.30	25.25	25.29
1390	AMEX	PZA	Tue, Jul 10, 2018	25.24	25.28	25.21	25.28
1389	AMEX	PZA	Mon, Jul 9, 2018	25.24	25.25	25.20	25.22
1388	AMEX	PZA	Fri, Jul 6, 2018	25.23	25.25	25.21	25.24
1387	AMEX	PZA	Thu, Jul 5, 2018	25.16	25.21	25.16	25.20
1386	AMEX	PZA	Tue, Jul 3, 2018	25.19	25.20	25.15	25.19
1385	AMEX	PZA	Mon, Jul 2, 2018	25.15	25.20	25.13	25.14
1384	AMEX	PZA	Fri, Jun 29, 2018	25.21	25.22	25.10	25.12
1383	AMEX	PZA	Thu, Jun 28, 2018	25.18	25.21	25.17	25.19
1382	AMEX	PZA	Wed, Jun 27, 2018	25.19	25.26	25.18	25.20
1381	AMEX	PZA	Tue, Jun 26, 2018	25.17	25.19	25.15	25.15
1380	AMEX	PZA	Mon, Jun 25, 2018	25.17	25.20	25.17	25.17
1379	AMEX	PZA	Fri, Jun 22, 2018	25.14	25.18	25.14	25.17
1378	AMEX	PZA	Thu, Jun 21, 2018	25.15	25.20	25.15	25.16
1377	AMEX	PZA	Wed, Jun 20, 2018	25.15	25.19	25.14	25.14
1376	AMEX	PZA	Tue, Jun 19, 2018	25.17	25.20	25.17	25.19
1375	AMEX	PZA	Mon, Jun 18, 2018	25.16	25.18	25.13	25.15
1374	AMEX	PZA	Fri, Jun 15, 2018	25.18	25.22	25.17	25.19
1373	AMEX	PZA	Thu, Jun 14, 2018	25.18	25.19	25.16	25.17
1372	AMEX	PZA	Wed, Jun 13, 2018	25.15	25.20	25.12	25.16
1371	AMEX	PZA	Tue, Jun 12, 2018	25.16	25.18	25.12	25.16
1370	AMEX	PZA	Mon, Jun 11, 2018	25.14	25.19	25.14	25.18
1369	AMEX	PZA	Fri, Jun 8, 2018	25.15	25.18	25.14	25.17
1368	AMEX	PZA	Thu, Jun 7, 2018	25.11	25.19	25.10	25.16
1367	AMEX	PZA	Wed, Jun 6, 2018	25.15	25.16	25.10	25.10
1366	AMEX	PZA	Tue, Jun 5, 2018	25.17	25.19	25.13	25.14
1365	AMEX	PZA	Mon, Jun 4, 2018	25.17	25.18	25.12	25.14
1364	AMEX	PZA	Fri, Jun 1, 2018	25.17	25.18	25.14	25.15
1363	AMEX	PZA	Thu, May 31, 2018	25.23	25.24	25.19	25.21
1362	AMEX	PZA	Wed, May 30, 2018	25.26	25.26	25.18	25.20
1361	AMEX	PZA	Tue, May 29, 2018	25.19	25.29	25.18	25.29
1360	AMEX	PZA	Fri, May 25, 2018	25.14	25.16	25.08	25.13
1359	AMEX	PZA	Thu, May 24, 2018	25.07	25.08	25.01	25.08
1358	AMEX	PZA	Wed, May 23, 2018	24.99	25.06	24.98	25.00
1357	AMEX	PZA	Tue, May 22, 2018	24.94	24.99	24.93	24.95
1356	AMEX	PZA	Mon, May 21, 2018	24.96	24.99	24.93	24.99
1355	AMEX	PZA	Fri, May 18, 2018	25.00	25.04	24.99	25.04
1354	AMEX	PZA	Thu, May 17, 2018	25.02	25.03	24.98	24.98
1353	AMEX	PZA	Wed, May 16, 2018	25.06	25.06	25.00	25.04
1352	AMEX	PZA	Tue, May 15, 2018	25.07	25.09	25.01	25.02
1351	AMEX	PZA	Mon, May 14, 2018	25.15	25.15	25.12	25.12
1350	AMEX	PZA	Fri, May 11, 2018	25.15	25.16	25.10	25.11
1349	AMEX	PZA	Thu, May 10, 2018	25.09	25.13	25.09	25.13
1348	AMEX	PZA	Wed, May 9, 2018	25.07	25.11	25.06	25.10
1347	AMEX	PZA	Tue, May 8, 2018	25.08	25.11	25.07	25.11
1346	AMEX	PZA	Mon, May 7, 2018	25.08	25.12	25.08	25.09
1345	AMEX	PZA	Fri, May 4, 2018	25.07	25.12	25.07	25.07
1344	AMEX	PZA	Thu, May 3, 2018	25.09	25.10	25.06	25.06
1343	AMEX	PZA	Wed, May 2, 2018	24.97	25.02	24.92	25.01
1342	AMEX	PZA	Tue, May 1, 2018	24.96	24.99	24.92	24.92
1341	AMEX	PZA	Mon, Apr 30, 2018	24.94	24.97	24.90	24.97
1340	AMEX	PZA	Fri, Apr 27, 2018	24.93	24.95	24.89	24.89
1339	AMEX	PZA	Thu, Apr 26, 2018	24.91	24.92	24.88	24.91
1338	AMEX	PZA	Wed, Apr 25, 2018	24.96	24.96	24.84	24.86
1337	AMEX	PZA	Tue, Apr 24, 2018	25.00	25.05	24.96	24.98
1336	AMEX	PZA	Mon, Apr 23, 2018	25.06	25.06	25.01	25.04
1335	AMEX	PZA	Fri, Apr 20, 2018	25.10	25.12	25.10	25.11
1334	AMEX	PZA	Thu, Apr 19, 2018	25.16	25.16	25.10	25.14
1333	AMEX	PZA	Wed, Apr 18, 2018	25.17	25.22	25.14	25.15
1332	AMEX	PZA	Tue, Apr 17, 2018	25.20	25.23	25.16	25.22
1331	AMEX	PZA	Mon, Apr 16, 2018	25.19	25.21	25.14	25.20
1330	AMEX	PZA	Fri, Apr 13, 2018	25.15	25.23	25.15	25.20
1329	AMEX	PZA	Thu, Apr 12, 2018	25.19	25.19	25.13	25.14
1328	AMEX	PZA	Wed, Apr 11, 2018	25.16	25.21	25.14	25.16
1327	AMEX	PZA	Tue, Apr 10, 2018	25.11	25.15	25.10	25.14
1326	AMEX	PZA	Mon, Apr 9, 2018	25.15	25.15	25.10	25.10
1325	AMEX	PZA	Fri, Apr 6, 2018	25.16	25.16	25.10	25.13
1324	AMEX	PZA	Thu, Apr 5, 2018	25.13	25.15	25.07	25.08
1323	AMEX	PZA	Wed, Apr 4, 2018	25.13	25.18	25.13	25.15
1322	AMEX	PZA	Tue, Apr 3, 2018	25.15	25.22	25.12	25.12
1321	AMEX	PZA	Mon, Apr 2, 2018	25.15	25.22	25.14	25.21
1320	AMEX	PZA	Thu, Mar 29, 2018	25.11	25.18	25.10	25.15
1319	AMEX	PZA	Wed, Mar 28, 2018	25.12	25.14	25.07	25.14
1318	AMEX	PZA	Tue, Mar 27, 2018	25.10	25.11	25.05	25.11
1317	AMEX	PZA	Mon, Mar 26, 2018	25.03	25.09	25.02	25.05
1316	AMEX	PZA	Fri, Mar 23, 2018	25.08	25.09	25.04	25.05
1315	AMEX	PZA	Thu, Mar 22, 2018	25.07	25.11	25.06	25.09
1314	AMEX	PZA	Wed, Mar 21, 2018	25.01	25.04	24.98	25.01
1313	AMEX	PZA	Tue, Mar 20, 2018	25.03	25.07	25.01	25.01
1312	AMEX	PZA	Mon, Mar 19, 2018	25.06	25.08	25.04	25.04
1311	AMEX	PZA	Fri, Mar 16, 2018	25.10	25.15	25.10	25.14
1310	AMEX	PZA	Thu, Mar 15, 2018	25.13	25.15	25.11	25.12
1309	AMEX	PZA	Wed, Mar 14, 2018	25.09	25.15	25.07	25.14
1308	AMEX	PZA	Tue, Mar 13, 2018	25.08	25.09	25.03	25.09
1307	AMEX	PZA	Mon, Mar 12, 2018	25.06	25.08	25.04	25.06
1306	AMEX	PZA	Fri, Mar 9, 2018	25.07	25.09	25.04	25.04
1305	AMEX	PZA	Thu, Mar 8, 2018	25.12	25.12	25.07	25.09
1304	AMEX	PZA	Wed, Mar 7, 2018	25.09	25.11	25.08	25.08
1303	AMEX	PZA	Tue, Mar 6, 2018	25.07	25.11	25.06	25.11
1302	AMEX	PZA	Mon, Mar 5, 2018	25.08	25.10	25.04	25.07
1301	AMEX	PZA	Fri, Mar 2, 2018	25.10	25.12	25.04	25.05
1300	AMEX	PZA	Thu, Mar 1, 2018	25.06	25.12	25.06	25.10
1299	AMEX	PZA	Wed, Feb 28, 2018	25.06	25.07	25.01	25.04
1298	AMEX	PZA	Tue, Feb 27, 2018	25.10	25.10	24.98	25.01
1297	AMEX	PZA	Mon, Feb 26, 2018	25.10	25.13	25.05	25.05
1296	AMEX	PZA	Fri, Feb 23, 2018	25.10	25.10	25.05	25.08
1295	AMEX	PZA	Thu, Feb 22, 2018	25.02	25.05	24.96	25.02
1294	AMEX	PZA	Wed, Feb 21, 2018	25.05	25.10	24.97	24.97
1293	AMEX	PZA	Tue, Feb 20, 2018	25.10	25.15	25.02	25.03
1292	AMEX	PZA	Fri, Feb 16, 2018	25.18	25.21	25.14	25.17
1291	AMEX	PZA	Thu, Feb 15, 2018	25.09	25.17	25.09	25.16
1290	AMEX	PZA	Wed, Feb 14, 2018	25.17	25.21	25.11	25.11
1289	AMEX	PZA	Tue, Feb 13, 2018	25.21	25.24	25.18	25.24
1288	AMEX	PZA	Mon, Feb 12, 2018	25.18	25.23	25.16	25.20
1287	AMEX	PZA	Fri, Feb 9, 2018	25.19	25.29	25.18	25.21
1286	AMEX	PZA	Thu, Feb 8, 2018	25.20	25.22	25.16	25.21
1285	AMEX	PZA	Wed, Feb 7, 2018	25.31	25.31	25.21	25.21
1284	AMEX	PZA	Tue, Feb 6, 2018	25.26	25.35	25.26	25.31
1283	AMEX	PZA	Mon, Feb 5, 2018	25.17	25.26	25.17	25.24
1282	AMEX	PZA	Fri, Feb 2, 2018	25.22	25.26	25.16	25.22
1281	AMEX	PZA	Thu, Feb 1, 2018	25.34	25.35	25.24	25.26
1280	AMEX	PZA	Wed, Jan 31, 2018	25.34	25.38	25.32	25.34
1279	AMEX	PZA	Tue, Jan 30, 2018	25.36	25.39	25.30	25.33
1278	AMEX	PZA	Mon, Jan 29, 2018	25.40	25.43	25.32	25.32
1277	AMEX	PZA	Fri, Jan 26, 2018	25.48	25.48	25.43	25.46
1276	AMEX	PZA	Thu, Jan 25, 2018	25.46	25.52	25.45	25.49
1275	AMEX	PZA	Wed, Jan 24, 2018	25.53	25.53	25.44	25.48
1274	AMEX	PZA	Tue, Jan 23, 2018	25.58	25.59	25.54	25.55
1273	AMEX	PZA	Mon, Jan 22, 2018	25.52	25.57	25.51	25.51
1272	AMEX	PZA	Fri, Jan 19, 2018	25.63	25.63	25.57	25.54
1271	AMEX	PZA	Thu, Jan 18, 2018	25.64	25.66	25.60	25.64
1270	AMEX	PZA	Wed, Jan 17, 2018	25.64	25.65	25.62	25.64
1269	AMEX	PZA	Tue, Jan 16, 2018	25.67	25.68	25.62	25.66
1268	AMEX	PZA	Fri, Jan 12, 2018	25.57	25.62	25.55	25.62
1267	AMEX	PZA	Thu, Jan 11, 2018	25.60	25.65	25.53	25.64
1266	AMEX	PZA	Wed, Jan 10, 2018	25.64	25.67	25.53	25.61
1265	AMEX	PZA	Tue, Jan 9, 2018	25.77	25.78	25.67	25.71
1264	AMEX	PZA	Mon, Jan 8, 2018	25.78	25.79	25.74	25.79
1263	AMEX	PZA	Fri, Jan 5, 2018	25.75	25.77	25.71	25.76
1262	AMEX	PZA	Thu, Jan 4, 2018	25.79	25.80	25.71	25.72
1261	AMEX	PZA	Wed, Jan 3, 2018	25.79	25.81	25.75	25.80
1260	AMEX	PZA	Tue, Jan 2, 2018	25.75	25.80	25.73	25.77
1259	AMEX	PZA	Fri, Dec 29, 2017	25.77	25.82	25.77	25.81
1258	AMEX	PZA	Thu, Dec 28, 2017	25.74	25.80	25.74	25.77
1257	AMEX	PZA	Wed, Dec 27, 2017	25.72	25.74	25.67	25.74
1256	AMEX	PZA	Tue, Dec 26, 2017	25.64	25.66	25.61	25.61
1255	AMEX	PZA	Fri, Dec 22, 2017	25.54	25.59	25.51	25.56
1254	AMEX	PZA	Thu, Dec 21, 2017	25.53	25.57	25.49	25.55
1253	AMEX	PZA	Wed, Dec 20, 2017	25.54	25.55	25.48	25.50
1252	AMEX	PZA	Tue, Dec 19, 2017	25.56	25.62	25.55	25.56
1251	AMEX	PZA	Mon, Dec 18, 2017	25.68	25.75	25.65	25.66
1250	AMEX	PZA	Fri, Dec 15, 2017	25.79	25.80	25.74	25.79
1249	AMEX	PZA	Thu, Dec 14, 2017	25.79	25.80	25.73	25.79
1248	AMEX	PZA	Wed, Dec 13, 2017	25.68	25.75	25.65	25.75
1247	AMEX	PZA	Tue, Dec 12, 2017	25.60	25.63	25.55	25.62
1246	AMEX	PZA	Mon, Dec 11, 2017	25.68	25.70	25.63	25.66
1245	AMEX	PZA	Fri, Dec 8, 2017	25.84	25.84	25.68	25.70
1244	AMEX	PZA	Thu, Dec 7, 2017	25.90	25.90	25.81	25.85
1243	AMEX	PZA	Wed, Dec 6, 2017	25.75	25.90	25.74	25.87
1242	AMEX	PZA	Tue, Dec 5, 2017	25.63	25.73	25.61	25.72
1241	AMEX	PZA	Mon, Dec 4, 2017	25.62	25.65	25.57	25.58
1240	AMEX	PZA	Fri, Dec 1, 2017	25.49	25.65	25.49	25.58
1239	AMEX	PZA	Thu, Nov 30, 2017	25.43	25.49	25.39	25.46
1238	AMEX	PZA	Wed, Nov 29, 2017	25.39	25.41	25.37	25.41
1237	AMEX	PZA	Tue, Nov 28, 2017	25.48	25.49	25.44	25.46
1236	AMEX	PZA	Mon, Nov 27, 2017	25.54	25.54	25.47	25.47
1235	AMEX	PZA	Fri, Nov 24, 2017	25.49	25.52	25.48	25.51
1234	AMEX	PZA	Wed, Nov 22, 2017	25.56	25.56	25.51	25.54
1233	AMEX	PZA	Tue, Nov 21, 2017	25.61	25.62	25.56	25.57
1232	AMEX	PZA	Mon, Nov 20, 2017	25.57	25.62	25.57	25.59
1231	AMEX	PZA	Fri, Nov 17, 2017	25.68	25.71	25.65	25.67
1230	AMEX	PZA	Thu, Nov 16, 2017	25.68	25.70	25.67	25.69
1229	AMEX	PZA	Wed, Nov 15, 2017	25.67	25.72	25.65	25.72
1228	AMEX	PZA	Tue, Nov 14, 2017	25.68	25.68	25.65	25.67
1227	AMEX	PZA	Mon, Nov 13, 2017	25.67	25.69	25.65	25.69
1226	AMEX	PZA	Fri, Nov 10, 2017	25.69	25.71	25.64	25.64
1225	AMEX	PZA	Thu, Nov 9, 2017	25.81	25.81	25.77	25.78
1224	AMEX	PZA	Wed, Nov 8, 2017	25.78	25.81	25.78	25.81
1223	AMEX	PZA	Tue, Nov 7, 2017	25.72	25.76	25.70	25.73
1222	AMEX	PZA	Mon, Nov 6, 2017	25.66	25.70	25.63	25.68
1221	AMEX	PZA	Fri, Nov 3, 2017	25.61	25.64	25.60	25.62
1220	AMEX	PZA	Thu, Nov 2, 2017	25.56	25.61	25.55	25.61
1219	AMEX	PZA	Wed, Nov 1, 2017	25.54	25.56	25.51	25.56
1218	AMEX	PZA	Tue, Oct 31, 2017	25.55	25.56	25.50	25.53
1217	AMEX	PZA	Mon, Oct 30, 2017	25.52	25.60	25.52	25.54
1216	AMEX	PZA	Fri, Oct 27, 2017	25.49	25.53	25.47	25.50
1215	AMEX	PZA	Thu, Oct 26, 2017	25.55	25.57	25.48	25.50
1214	AMEX	PZA	Wed, Oct 25, 2017	25.58	25.60	25.53	25.54
1213	AMEX	PZA	Tue, Oct 24, 2017	25.64	25.64	25.58	25.63
1212	AMEX	PZA	Mon, Oct 23, 2017	25.67	25.70	25.61	25.64
1211	AMEX	PZA	Fri, Oct 20, 2017	25.71	25.74	25.68	25.71
1210	AMEX	PZA	Thu, Oct 19, 2017	25.78	25.82	25.75	25.75
1209	AMEX	PZA	Wed, Oct 18, 2017	25.78	25.81	25.75	25.77
1208	AMEX	PZA	Tue, Oct 17, 2017	25.75	25.81	25.71	25.81
1207	AMEX	PZA	Mon, Oct 16, 2017	25.73	25.78	25.72	25.77
1206	AMEX	PZA	Fri, Oct 13, 2017	25.68	25.74	25.67	25.74
1205	AMEX	PZA	Thu, Oct 12, 2017	25.64	25.68	25.61	25.68
1204	AMEX	PZA	Wed, Oct 11, 2017	25.60	25.65	25.60	25.63
1203	AMEX	PZA	Tue, Oct 10, 2017	25.60	25.62	25.58	25.61
1202	AMEX	PZA	Mon, Oct 9, 2017	25.58	25.62	25.54	25.58
1201	AMEX	PZA	Fri, Oct 6, 2017	25.59	25.59	25.48	25.53
1200	AMEX	PZA	Thu, Oct 5, 2017	25.61	25.61	25.57	25.59
1199	AMEX	PZA	Wed, Oct 4, 2017	25.57	25.62	25.56	25.60
1198	AMEX	PZA	Tue, Oct 3, 2017	25.52	25.60	25.52	25.60
1197	AMEX	PZA	Mon, Oct 2, 2017	25.55	25.57	25.50	25.52
1196	AMEX	PZA	Fri, Sep 29, 2017	25.53	25.54	25.50	25.54
1195	AMEX	PZA	Thu, Sep 28, 2017	25.54	25.54	25.48	25.50
1194	AMEX	PZA	Wed, Sep 27, 2017	25.57	25.60	25.54	25.56
1193	AMEX	PZA	Tue, Sep 26, 2017	25.62	25.64	25.59	25.63
1192	AMEX	PZA	Mon, Sep 25, 2017	25.62	25.65	25.58	25.65
1191	AMEX	PZA	Fri, Sep 22, 2017	25.57	25.60	25.55	25.60
1190	AMEX	PZA	Thu, Sep 21, 2017	25.55	25.60	25.53	25.58
1189	AMEX	PZA	Wed, Sep 20, 2017	25.59	25.60	25.52	25.53
1188	AMEX	PZA	Tue, Sep 19, 2017	25.59	25.62	25.56	25.56
1187	AMEX	PZA	Mon, Sep 18, 2017	25.63	25.72	25.57	25.58
1186	AMEX	PZA	Fri, Sep 15, 2017	25.67	25.71	25.65	25.67
1185	AMEX	PZA	Thu, Sep 14, 2017	25.66	25.69	25.64	25.69
1184	AMEX	PZA	Wed, Sep 13, 2017	25.71	25.73	25.65	25.67
1183	AMEX	PZA	Tue, Sep 12, 2017	25.78	25.78	25.71	25.74
1182	AMEX	PZA	Mon, Sep 11, 2017	25.82	25.83	25.76	25.82
1181	AMEX	PZA	Fri, Sep 8, 2017	25.83	25.83	25.79	25.80
1180	AMEX	PZA	Thu, Sep 7, 2017	25.80	25.82	25.78	25.82
1179	AMEX	PZA	Wed, Sep 6, 2017	25.77	25.80	25.06	25.74
1178	AMEX	PZA	Tue, Sep 5, 2017	25.71	25.78	25.71	25.75
1177	AMEX	PZA	Fri, Sep 1, 2017	25.70	25.72	25.66	25.71
1176	AMEX	PZA	Thu, Aug 31, 2017	25.73	25.73	25.70	25.71
1175	AMEX	PZA	Wed, Aug 30, 2017	25.70	25.72	25.69	25.72
1174	AMEX	PZA	Tue, Aug 29, 2017	25.72	25.74	25.69	25.72
1173	AMEX	PZA	Mon, Aug 28, 2017	25.68	25.71	25.66	25.67
1172	AMEX	PZA	Fri, Aug 25, 2017	25.65	25.68	25.63	25.67
1171	AMEX	PZA	Thu, Aug 24, 2017	25.66	25.68	25.63	25.65
1170	AMEX	PZA	Wed, Aug 23, 2017	25.68	25.70	25.64	25.67
1169	AMEX	PZA	Tue, Aug 22, 2017	25.65	25.67	25.61	25.62
1168	AMEX	PZA	Mon, Aug 21, 2017	25.65	25.66	25.62	25.66
1167	AMEX	PZA	Fri, Aug 18, 2017	25.62	25.64	25.60	25.64
1166	AMEX	PZA	Thu, Aug 17, 2017	25.61	25.64	25.58	25.64
1165	AMEX	PZA	Wed, Aug 16, 2017	25.58	25.62	25.57	25.61
1164	AMEX	PZA	Tue, Aug 15, 2017	25.63	25.65	25.56	25.60
1163	AMEX	PZA	Mon, Aug 14, 2017	25.70	25.73	25.66	25.64
1162	AMEX	PZA	Fri, Aug 11, 2017	25.70	25.73	25.69	25.71
1161	AMEX	PZA	Thu, Aug 10, 2017	25.69	25.71	25.65	25.69
1160	AMEX	PZA	Wed, Aug 9, 2017	25.68	25.69	25.63	25.67
1159	AMEX	PZA	Tue, Aug 8, 2017	25.67	25.69	25.62	25.64
1158	AMEX	PZA	Mon, Aug 7, 2017	25.67	25.69	25.63	25.69
1157	AMEX	PZA	Fri, Aug 4, 2017	25.66	25.68	25.60	25.65
1156	AMEX	PZA	Thu, Aug 3, 2017	25.67	25.69	25.64	25.69
1155	AMEX	PZA	Wed, Aug 2, 2017	25.62	25.65	25.60	25.64
1154	AMEX	PZA	Tue, Aug 1, 2017	25.57	25.65	25.57	25.58
1153	AMEX	PZA	Mon, Jul 31, 2017	25.59	25.60	25.57	25.60
1152	AMEX	PZA	Fri, Jul 28, 2017	25.57	25.61	25.56	25.59
1151	AMEX	PZA	Thu, Jul 27, 2017	25.61	25.63	25.56	25.58
1150	AMEX	PZA	Wed, Jul 26, 2017	25.60	25.62	25.55	25.61
1149	AMEX	PZA	Tue, Jul 25, 2017	25.63	25.63	25.58	25.58
1148	AMEX	PZA	Mon, Jul 24, 2017	25.66	25.67	25.62	25.64
1147	AMEX	PZA	Fri, Jul 21, 2017	25.64	25.65	25.61	25.65
1146	AMEX	PZA	Thu, Jul 20, 2017	25.59	25.61	25.55	25.61
1145	AMEX	PZA	Wed, Jul 19, 2017	25.55	25.57	25.53	25.57
1144	AMEX	PZA	Tue, Jul 18, 2017	25.47	25.54	25.46	25.51
1143	AMEX	PZA	Mon, Jul 17, 2017	25.46	25.50	25.44	25.49
1142	AMEX	PZA	Fri, Jul 14, 2017	25.43	25.46	25.42	25.44
1141	AMEX	PZA	Thu, Jul 13, 2017	25.47	25.48	25.41	25.37
1140	AMEX	PZA	Wed, Jul 12, 2017	25.40	25.46	25.40	25.46
1139	AMEX	PZA	Tue, Jul 11, 2017	25.33	25.40	25.32	25.37
1138	AMEX	PZA	Mon, Jul 10, 2017	25.40	25.43	25.33	25.38
1137	AMEX	PZA	Fri, Jul 7, 2017	25.32	25.40	25.32	25.37
1136	AMEX	PZA	Thu, Jul 6, 2017	25.35	25.42	25.33	25.37
1135	AMEX	PZA	Wed, Jul 5, 2017	25.45	25.48	25.36	25.40
1134	AMEX	PZA	Mon, Jul 3, 2017	25.49	25.53	25.40	25.42
1133	AMEX	PZA	Fri, Jun 30, 2017	25.42	25.47	25.40	25.44
1132	AMEX	PZA	Thu, Jun 29, 2017	25.49	25.49	25.40	25.43
1131	AMEX	PZA	Wed, Jun 28, 2017	25.59	25.64	25.51	25.53
1130	AMEX	PZA	Tue, Jun 27, 2017	25.60	25.65	25.55	25.58
1129	AMEX	PZA	Mon, Jun 26, 2017	25.63	25.65	25.60	25.64
1128	AMEX	PZA	Fri, Jun 23, 2017	25.57	25.62	25.56	25.59
1127	AMEX	PZA	Thu, Jun 22, 2017	25.60	25.62	25.56	25.61
1126	AMEX	PZA	Wed, Jun 21, 2017	25.57	25.60	25.55	25.58
1125	AMEX	PZA	Tue, Jun 20, 2017	25.59	25.60	25.55	25.59
1124	AMEX	PZA	Mon, Jun 19, 2017	25.56	25.62	25.55	25.56
1123	AMEX	PZA	Fri, Jun 16, 2017	25.59	25.59	25.55	25.56
1122	AMEX	PZA	Thu, Jun 15, 2017	25.56	25.61	25.53	25.54
1121	AMEX	PZA	Wed, Jun 14, 2017	25.64	25.66	25.60	25.59
1120	AMEX	PZA	Tue, Jun 13, 2017	25.55	25.59	25.54	25.59
1119	AMEX	PZA	Mon, Jun 12, 2017	25.58	25.60	25.55	25.58
1118	AMEX	PZA	Fri, Jun 9, 2017	25.62	25.62	25.55	25.60
1117	AMEX	PZA	Thu, Jun 8, 2017	25.67	25.68	25.61	25.63
1116	AMEX	PZA	Wed, Jun 7, 2017	25.66	25.68	25.63	25.66
1115	AMEX	PZA	Tue, Jun 6, 2017	25.64	25.66	25.62	25.66
1114	AMEX	PZA	Mon, Jun 5, 2017	25.58	25.66	25.58	25.59
1113	AMEX	PZA	Fri, Jun 2, 2017	25.55	25.62	25.54	25.62
1112	AMEX	PZA	Thu, Jun 1, 2017	25.55	25.56	25.52	25.52
1111	AMEX	PZA	Wed, May 31, 2017	25.52	25.55	25.48	25.53
1110	AMEX	PZA	Tue, May 30, 2017	25.52	25.52	25.46	25.50
1109	AMEX	PZA	Fri, May 26, 2017	25.48	25.49	25.43	25.46
1108	AMEX	PZA	Thu, May 25, 2017	25.45	25.46	25.40	25.45
1107	AMEX	PZA	Wed, May 24, 2017	25.41	25.47	25.41	25.41
1106	AMEX	PZA	Tue, May 23, 2017	25.38	25.45	25.38	25.42
1105	AMEX	PZA	Mon, May 22, 2017	25.38	25.40	25.32	25.38
1104	AMEX	PZA	Fri, May 19, 2017	25.28	25.37	25.26	25.31
1103	AMEX	PZA	Thu, May 18, 2017	25.30	25.34	25.25	25.30
1102	AMEX	PZA	Wed, May 17, 2017	25.22	25.29	25.22	25.27
1101	AMEX	PZA	Tue, May 16, 2017	25.18	25.21	25.15	25.20
1100	AMEX	PZA	Mon, May 15, 2017	25.16	25.21	25.12	25.18
1099	AMEX	PZA	Fri, May 12, 2017	25.21	25.23	25.18	25.22
1098	AMEX	PZA	Thu, May 11, 2017	25.13	25.17	25.10	25.14
1097	AMEX	PZA	Wed, May 10, 2017	25.12	25.14	25.08	25.13
1096	AMEX	PZA	Tue, May 9, 2017	25.13	25.14	25.08	25.13
1095	AMEX	PZA	Mon, May 8, 2017	25.11	25.14	25.09	25.09
1094	AMEX	PZA	Fri, May 5, 2017	25.12	25.13	25.11	25.13
1093	AMEX	PZA	Thu, May 4, 2017	25.11	25.14	25.06	25.12
1092	AMEX	PZA	Wed, May 3, 2017	25.08	25.16	25.08	25.11
1091	AMEX	PZA	Tue, May 2, 2017	25.06	25.08	25.04	25.06
1090	AMEX	PZA	Mon, May 1, 2017	25.05	25.10	25.05	25.08
1089	AMEX	PZA	Fri, Apr 28, 2017	25.10	25.12	25.04	25.04
1088	AMEX	PZA	Thu, Apr 27, 2017	25.06	25.13	25.06	25.12
1087	AMEX	PZA	Wed, Apr 26, 2017	25.07	25.11	25.05	25.06
1086	AMEX	PZA	Tue, Apr 25, 2017	25.17	25.21	25.07	25.07
1085	AMEX	PZA	Mon, Apr 24, 2017	25.24	25.24	25.15	25.17
1084	AMEX	PZA	Fri, Apr 21, 2017	25.28	25.29	25.21	25.26
1083	AMEX	PZA	Thu, Apr 20, 2017	25.29	25.30	25.25	25.27
1082	AMEX	PZA	Wed, Apr 19, 2017	25.29	25.34	25.28	25.29
1081	AMEX	PZA	Tue, Apr 18, 2017	25.27	25.30	25.24	25.30
1080	AMEX	PZA	Mon, Apr 17, 2017	25.23	25.26	25.20	25.24
1079	AMEX	PZA	Thu, Apr 13, 2017	25.22	25.26	25.19	25.22
1078	AMEX	PZA	Wed, Apr 12, 2017	25.26	25.29	25.20	25.22
1077	AMEX	PZA	Tue, Apr 11, 2017	25.22	25.26	25.21	25.25
1076	AMEX	PZA	Mon, Apr 10, 2017	25.19	25.22	25.16	25.22
1075	AMEX	PZA	Fri, Apr 7, 2017	25.17	25.19	25.14	25.14
1074	AMEX	PZA	Thu, Apr 6, 2017	25.13	25.15	25.09	25.11
1073	AMEX	PZA	Wed, Apr 5, 2017	25.12	25.14	25.06	25.10
1072	AMEX	PZA	Tue, Apr 4, 2017	25.06	25.11	25.04	25.10
1071	AMEX	PZA	Mon, Apr 3, 2017	25.08	25.08	25.00	25.05
1070	AMEX	PZA	Fri, Mar 31, 2017	25.04	25.12	25.00	25.03
1069	AMEX	PZA	Thu, Mar 30, 2017	25.10	25.12	25.05	25.05
1068	AMEX	PZA	Wed, Mar 29, 2017	25.13	25.13	25.07	25.10
1067	AMEX	PZA	Tue, Mar 28, 2017	25.08	25.09	25.03	25.07
1066	AMEX	PZA	Mon, Mar 27, 2017	25.06	25.08	25.02	25.05
1065	AMEX	PZA	Fri, Mar 24, 2017	25.04	25.04	24.99	25.00
1064	AMEX	PZA	Thu, Mar 23, 2017	24.97	25.01	24.97	25.01
1063	AMEX	PZA	Wed, Mar 22, 2017	24.96	25.01	24.94	24.98
1062	AMEX	PZA	Tue, Mar 21, 2017	24.85	24.94	24.85	24.94
1061	AMEX	PZA	Mon, Mar 20, 2017	24.83	24.90	24.80	24.89
1060	AMEX	PZA	Fri, Mar 17, 2017	24.81	24.87	24.80	24.84
1059	AMEX	PZA	Thu, Mar 16, 2017	24.76	24.83	24.76	24.81
1058	AMEX	PZA	Wed, Mar 15, 2017	24.76	24.82	24.72	24.81
1057	AMEX	PZA	Tue, Mar 14, 2017	24.80	24.82	24.76	24.75
1056	AMEX	PZA	Mon, Mar 13, 2017	24.82	24.84	24.77	24.77
1055	AMEX	PZA	Fri, Mar 10, 2017	24.75	24.87	24.75	24.80
1054	AMEX	PZA	Thu, Mar 9, 2017	24.78	24.81	24.74	24.75
1053	AMEX	PZA	Wed, Mar 8, 2017	24.87	24.91	24.81	24.81
1052	AMEX	PZA	Tue, Mar 7, 2017	24.95	24.97	24.90	24.92
1051	AMEX	PZA	Mon, Mar 6, 2017	24.96	25.01	24.93	24.95
1050	AMEX	PZA	Fri, Mar 3, 2017	24.95	25.02	24.89	24.92
1049	AMEX	PZA	Thu, Mar 2, 2017	25.00	25.07	24.93	24.93
1048	AMEX	PZA	Wed, Mar 1, 2017	25.05	25.05	24.95	24.98
1047	AMEX	PZA	Tue, Feb 28, 2017	25.10	25.17	25.10	25.14
1046	AMEX	PZA	Mon, Feb 27, 2017	25.13	25.16	25.06	25.11
1045	AMEX	PZA	Fri, Feb 24, 2017	25.09	25.14	25.04	25.14
1044	AMEX	PZA	Thu, Feb 23, 2017	25.03	25.06	24.98	25.05
1043	AMEX	PZA	Wed, Feb 22, 2017	25.04	25.06	24.95	24.97
1042	AMEX	PZA	Tue, Feb 21, 2017	24.99	25.03	24.95	24.96
1041	AMEX	PZA	Fri, Feb 17, 2017	24.99	25.02	24.95	24.95
1040	AMEX	PZA	Thu, Feb 16, 2017	24.85	24.94	24.84	24.94
1039	AMEX	PZA	Wed, Feb 15, 2017	24.93	24.93	24.81	24.85
1038	AMEX	PZA	Tue, Feb 14, 2017	25.05	25.07	24.95	24.91
1037	AMEX	PZA	Mon, Feb 13, 2017	25.08	25.09	25.04	25.08
1036	AMEX	PZA	Fri, Feb 10, 2017	25.08	25.11	25.02	25.07
1035	AMEX	PZA	Thu, Feb 9, 2017	25.13	25.15	25.07	25.07
1034	AMEX	PZA	Wed, Feb 8, 2017	25.11	25.17	25.06	25.16
1033	AMEX	PZA	Tue, Feb 7, 2017	25.08	25.12	25.03	25.11
1032	AMEX	PZA	Mon, Feb 6, 2017	25.08	25.11	25.04	25.08
1031	AMEX	PZA	Fri, Feb 3, 2017	25.04	25.09	25.00	25.04
1030	AMEX	PZA	Thu, Feb 2, 2017	25.02	25.09	24.99	24.99
1029	AMEX	PZA	Wed, Feb 1, 2017	25.04	25.04	24.93	25.00
1028	AMEX	PZA	Tue, Jan 31, 2017	25.04	25.07	25.03	25.06
1027	AMEX	PZA	Mon, Jan 30, 2017	25.04	25.06	24.99	25.04
1026	AMEX	PZA	Fri, Jan 27, 2017	24.98	25.03	24.93	24.98
1025	AMEX	PZA	Thu, Jan 26, 2017	24.99	24.99	24.94	24.95
1024	AMEX	PZA	Wed, Jan 25, 2017	25.00	25.01	24.94	24.99
1023	AMEX	PZA	Tue, Jan 24, 2017	25.06	25.09	25.00	25.00
1022	AMEX	PZA	Mon, Jan 23, 2017	25.00	25.09	25.00	25.08
1021	AMEX	PZA	Fri, Jan 20, 2017	25.02	25.07	24.96	25.04
1020	AMEX	PZA	Thu, Jan 19, 2017	25.19	25.23	25.03	25.10
1019	AMEX	PZA	Wed, Jan 18, 2017	25.22	25.29	25.18	25.23
1018	AMEX	PZA	Tue, Jan 17, 2017	25.24	25.28	25.21	25.26
1017	AMEX	PZA	Fri, Jan 13, 2017	25.26	25.26	25.20	25.20
1016	AMEX	PZA	Thu, Jan 12, 2017	25.21	25.35	25.21	25.24
1015	AMEX	PZA	Wed, Jan 11, 2017	25.15	25.20	25.12	25.20
1014	AMEX	PZA	Tue, Jan 10, 2017	25.09	25.17	25.08	25.10
1013	AMEX	PZA	Mon, Jan 9, 2017	25.06	25.16	25.05	25.16
1012	AMEX	PZA	Fri, Jan 6, 2017	24.99	25.08	24.95	25.07
1011	AMEX	PZA	Thu, Jan 5, 2017	24.97	25.04	24.93	25.02
1010	AMEX	PZA	Wed, Jan 4, 2017	24.93	24.97	24.89	24.96
1009	AMEX	PZA	Tue, Jan 3, 2017	24.86	24.94	24.82	24.93
1008	AMEX	PZA	Fri, Dec 30, 2016	24.91	24.93	24.83	24.89
1007	AMEX	PZA	Thu, Dec 29, 2016	24.81	24.93	24.78	24.91
1006	AMEX	PZA	Wed, Dec 28, 2016	24.74	24.87	24.74	24.85
1005	AMEX	PZA	Tue, Dec 27, 2016	24.73	24.78	24.71	24.75
1004	AMEX	PZA	Fri, Dec 23, 2016	24.69	24.76	24.68	24.69
1003	AMEX	PZA	Thu, Dec 22, 2016	24.70	24.72	24.63	24.66
1002	AMEX	PZA	Wed, Dec 21, 2016	24.62	24.71	24.58	24.62
1001	AMEX	PZA	Tue, Dec 20, 2016	24.60	24.68	24.56	24.57
1000	AMEX	PZA	Mon, Dec 19, 2016	24.54	24.69	24.51	24.66
999	AMEX	PZA	Fri, Dec 16, 2016	24.54	24.62	24.52	24.52
998	AMEX	PZA	Thu, Dec 15, 2016	24.63	24.63	24.51	24.53
997	AMEX	PZA	Wed, Dec 14, 2016	24.73	24.80	24.70	24.64
996	AMEX	PZA	Tue, Dec 13, 2016	24.69	24.77	24.69	24.74
995	AMEX	PZA	Mon, Dec 12, 2016	24.75	24.77	24.67	24.71
994	AMEX	PZA	Fri, Dec 9, 2016	24.82	24.83	24.68	24.75
993	AMEX	PZA	Thu, Dec 8, 2016	24.84	24.87	24.76	24.78
992	AMEX	PZA	Wed, Dec 7, 2016	24.75	24.87	24.66	24.83
991	AMEX	PZA	Tue, Dec 6, 2016	24.53	24.67	24.50	24.65
990	AMEX	PZA	Mon, Dec 5, 2016	24.45	24.49	24.43	24.45
989	AMEX	PZA	Fri, Dec 2, 2016	24.43	24.51	24.41	24.42
988	AMEX	PZA	Thu, Dec 1, 2016	24.50	24.53	24.43	24.45
987	AMEX	PZA	Wed, Nov 30, 2016	24.57	24.61	24.52	24.60
986	AMEX	PZA	Tue, Nov 29, 2016	24.70	24.74	24.62	24.63
985	AMEX	PZA	Mon, Nov 28, 2016	24.76	24.78	24.69	24.73
984	AMEX	PZA	Fri, Nov 25, 2016	24.74	24.79	24.70	24.78
983	AMEX	PZA	Wed, Nov 23, 2016	24.68	24.82	24.68	24.76
982	AMEX	PZA	Tue, Nov 22, 2016	24.84	24.85	24.77	24.79
981	AMEX	PZA	Mon, Nov 21, 2016	24.88	24.90	24.84	24.85
980	AMEX	PZA	Fri, Nov 18, 2016	24.87	24.93	24.85	24.86
979	AMEX	PZA	Thu, Nov 17, 2016	24.84	24.93	24.84	24.90
978	AMEX	PZA	Wed, Nov 16, 2016	24.88	24.89	24.84	24.86
977	AMEX	PZA	Tue, Nov 15, 2016	24.90	24.97	24.86	24.90
976	AMEX	PZA	Mon, Nov 14, 2016	25.14	25.19	24.94	24.96
975	AMEX	PZA	Fri, Nov 11, 2016	25.29	25.44	25.21	25.21
974	AMEX	PZA	Thu, Nov 10, 2016	25.45	25.52	25.32	25.42
973	AMEX	PZA	Wed, Nov 9, 2016	25.66	25.69	25.47	25.53
972	AMEX	PZA	Tue, Nov 8, 2016	25.80	25.83	25.72	25.74
971	AMEX	PZA	Mon, Nov 7, 2016	25.73	25.84	25.73	25.80
970	AMEX	PZA	Fri, Nov 4, 2016	25.79	25.85	25.78	25.84
969	AMEX	PZA	Thu, Nov 3, 2016	25.77	25.83	25.76	25.79
968	AMEX	PZA	Wed, Nov 2, 2016	25.75	25.84	25.74	25.81
967	AMEX	PZA	Tue, Nov 1, 2016	25.75	25.79	25.69	25.79
966	AMEX	PZA	Mon, Oct 31, 2016	25.75	25.79	25.73	25.76
965	AMEX	PZA	Fri, Oct 28, 2016	25.68	25.77	25.66	25.77
964	AMEX	PZA	Thu, Oct 27, 2016	25.73	25.74	25.65	25.67
963	AMEX	PZA	Wed, Oct 26, 2016	25.77	25.78	25.72	25.72
962	AMEX	PZA	Tue, Oct 25, 2016	25.76	25.81	25.75	25.77
961	AMEX	PZA	Mon, Oct 24, 2016	25.77	25.83	25.77	25.77
960	AMEX	PZA	Fri, Oct 21, 2016	25.79	25.82	25.71	25.77
959	AMEX	PZA	Thu, Oct 20, 2016	25.75	25.78	25.70	25.74
958	AMEX	PZA	Wed, Oct 19, 2016	25.76	25.79	25.66	25.76
957	AMEX	PZA	Tue, Oct 18, 2016	25.73	25.79	25.73	25.78
956	AMEX	PZA	Mon, Oct 17, 2016	25.79	25.80	25.76	25.80
955	AMEX	PZA	Fri, Oct 14, 2016	25.80	25.83	25.76	25.76
954	AMEX	PZA	Thu, Oct 13, 2016	25.86	25.91	25.84	25.84
953	AMEX	PZA	Wed, Oct 12, 2016	25.86	25.88	25.80	25.86
952	AMEX	PZA	Tue, Oct 11, 2016	25.89	25.90	25.86	25.86
951	AMEX	PZA	Mon, Oct 10, 2016	25.94	25.95	25.88	25.92
950	AMEX	PZA	Fri, Oct 7, 2016	25.94	25.97	25.91	25.92
949	AMEX	PZA	Thu, Oct 6, 2016	25.92	25.97	25.90	25.91
948	AMEX	PZA	Wed, Oct 5, 2016	25.98	25.99	25.91	25.98
947	AMEX	PZA	Tue, Oct 4, 2016	25.99	26.00	25.95	25.96
946	AMEX	PZA	Mon, Oct 3, 2016	26.05	26.05	25.99	26.00
945	AMEX	PZA	Fri, Sep 30, 2016	26.05	26.09	25.99	26.04
944	AMEX	PZA	Thu, Sep 29, 2016	26.06	26.08	26.02	26.05
943	AMEX	PZA	Wed, Sep 28, 2016	26.05	26.10	26.03	26.05
942	AMEX	PZA	Tue, Sep 27, 2016	26.06	26.09	26.05	26.08
941	AMEX	PZA	Mon, Sep 26, 2016	26.07	26.10	26.03	26.07
940	AMEX	PZA	Fri, Sep 23, 2016	26.03	26.07	26.02	26.03
939	AMEX	PZA	Thu, Sep 22, 2016	26.00	26.07	26.00	26.01
938	AMEX	PZA	Wed, Sep 21, 2016	25.96	26.02	25.96	26.01
937	AMEX	PZA	Tue, Sep 20, 2016	26.03	26.06	25.96	25.96
936	AMEX	PZA	Mon, Sep 19, 2016	26.04	26.06	25.98	26.01
935	AMEX	PZA	Fri, Sep 16, 2016	25.99	26.07	25.98	26.06
934	AMEX	PZA	Thu, Sep 15, 2016	26.04	26.09	26.00	26.06
933	AMEX	PZA	Wed, Sep 14, 2016	26.12	26.16	26.07	26.04
932	AMEX	PZA	Tue, Sep 13, 2016	26.16	26.18	26.01	26.12
931	AMEX	PZA	Mon, Sep 12, 2016	26.19	26.25	26.15	26.17
930	AMEX	PZA	Fri, Sep 9, 2016	26.22	26.22	26.15	26.19
929	AMEX	PZA	Thu, Sep 8, 2016	26.24	26.29	26.21	26.22
928	AMEX	PZA	Wed, Sep 7, 2016	26.26	26.26	26.23	26.23
927	AMEX	PZA	Tue, Sep 6, 2016	26.25	26.30	26.25	26.30
926	AMEX	PZA	Fri, Sep 2, 2016	26.27	26.28	26.24	26.24
925	AMEX	PZA	Thu, Sep 1, 2016	26.26	26.30	26.25	26.26
924	AMEX	PZA	Wed, Aug 31, 2016	26.30	26.32	26.25	26.30
923	AMEX	PZA	Tue, Aug 30, 2016	26.30	26.33	26.26	26.27
922	AMEX	PZA	Mon, Aug 29, 2016	26.32	26.36	26.25	26.36
921	AMEX	PZA	Fri, Aug 26, 2016	26.30	26.33	26.26	26.27
920	AMEX	PZA	Thu, Aug 25, 2016	26.28	26.30	26.25	26.28
919	AMEX	PZA	Wed, Aug 24, 2016	26.29	26.31	26.26	26.27
918	AMEX	PZA	Tue, Aug 23, 2016	26.30	26.32	26.25	26.29
917	AMEX	PZA	Mon, Aug 22, 2016	26.29	26.32	26.25	26.27
916	AMEX	PZA	Fri, Aug 19, 2016	26.25	26.29	26.22	26.22
915	AMEX	PZA	Thu, Aug 18, 2016	26.28	26.29	26.25	26.25
914	AMEX	PZA	Wed, Aug 17, 2016	26.23	26.27	26.21	26.26
913	AMEX	PZA	Tue, Aug 16, 2016	26.20	26.24	26.16	26.23
912	AMEX	PZA	Mon, Aug 15, 2016	26.25	26.25	26.16	26.16
911	AMEX	PZA	Fri, Aug 12, 2016	26.27	26.32	26.27	26.24
910	AMEX	PZA	Thu, Aug 11, 2016	26.19	26.28	26.19	26.19
909	AMEX	PZA	Wed, Aug 10, 2016	26.20	26.30	26.20	26.26
908	AMEX	PZA	Tue, Aug 9, 2016	26.21	26.28	26.16	26.19
907	AMEX	PZA	Mon, Aug 8, 2016	26.27	26.30	26.17	26.25
906	AMEX	PZA	Fri, Aug 5, 2016	26.32	26.32	26.21	26.23
905	AMEX	PZA	Thu, Aug 4, 2016	26.32	26.34	26.28	26.32
904	AMEX	PZA	Wed, Aug 3, 2016	26.30	26.33	26.24	26.30
903	AMEX	PZA	Tue, Aug 2, 2016	26.25	26.32	26.22	26.27
902	AMEX	PZA	Mon, Aug 1, 2016	26.30	26.33	26.26	26.26
901	AMEX	PZA	Fri, Jul 29, 2016	26.32	26.37	26.28	26.34
900	AMEX	PZA	Thu, Jul 28, 2016	26.33	26.33	26.24	26.28
899	AMEX	PZA	Wed, Jul 27, 2016	26.26	26.36	26.26	26.30
898	AMEX	PZA	Tue, Jul 26, 2016	26.30	26.30	26.25	26.29
897	AMEX	PZA	Mon, Jul 25, 2016	26.29	26.30	26.27	26.28
896	AMEX	PZA	Fri, Jul 22, 2016	26.27	26.30	26.23	26.28
895	AMEX	PZA	Thu, Jul 21, 2016	26.31	26.33	26.25	26.30
894	AMEX	PZA	Wed, Jul 20, 2016	26.34	26.39	26.29	26.32
893	AMEX	PZA	Tue, Jul 19, 2016	26.33	26.39	26.32	26.34
892	AMEX	PZA	Mon, Jul 18, 2016	26.36	26.37	26.30	26.34
891	AMEX	PZA	Fri, Jul 15, 2016	26.40	26.40	26.33	26.36
890	AMEX	PZA	Thu, Jul 14, 2016	26.46	26.47	26.43	26.39
889	AMEX	PZA	Wed, Jul 13, 2016	26.54	26.54	26.45	26.47
888	AMEX	PZA	Tue, Jul 12, 2016	26.55	26.55	26.49	26.52
887	AMEX	PZA	Mon, Jul 11, 2016	26.56	26.61	26.55	26.56
886	AMEX	PZA	Fri, Jul 8, 2016	26.61	26.61	26.56	26.60
885	AMEX	PZA	Thu, Jul 7, 2016	26.57	26.60	26.52	26.59
884	AMEX	PZA	Wed, Jul 6, 2016	26.64	26.64	26.52	26.58
883	AMEX	PZA	Tue, Jul 5, 2016	26.55	26.63	26.51	26.52
882	AMEX	PZA	Fri, Jul 1, 2016	26.48	26.59	26.45	26.55
881	AMEX	PZA	Thu, Jun 30, 2016	26.47	26.54	26.45	26.54
880	AMEX	PZA	Wed, Jun 29, 2016	26.49	26.53	26.46	26.49
879	AMEX	PZA	Tue, Jun 28, 2016	26.42	26.54	26.42	26.49
878	AMEX	PZA	Mon, Jun 27, 2016	26.48	26.52	26.36	26.48
877	AMEX	PZA	Fri, Jun 24, 2016	26.43	26.43	26.35	26.41
876	AMEX	PZA	Thu, Jun 23, 2016	26.28	26.28	26.21	26.22
875	AMEX	PZA	Wed, Jun 22, 2016	26.27	26.31	26.26	26.30
874	AMEX	PZA	Tue, Jun 21, 2016	26.32	26.34	26.28	26.30
873	AMEX	PZA	Mon, Jun 20, 2016	26.33	26.35	26.30	26.31
872	AMEX	PZA	Fri, Jun 17, 2016	26.35	26.39	26.31	26.33
871	AMEX	PZA	Thu, Jun 16, 2016	26.34	26.38	26.31	26.37
870	AMEX	PZA	Wed, Jun 15, 2016	26.33	26.33	26.29	26.33
869	AMEX	PZA	Tue, Jun 14, 2016	26.34	26.39	26.34	26.32
868	AMEX	PZA	Mon, Jun 13, 2016	26.32	26.34	26.30	26.34
867	AMEX	PZA	Fri, Jun 10, 2016	26.23	26.32	26.18	26.28
866	AMEX	PZA	Thu, Jun 9, 2016	26.15	26.22	26.15	26.22
865	AMEX	PZA	Wed, Jun 8, 2016	26.13	26.17	26.11	26.17
864	AMEX	PZA	Tue, Jun 7, 2016	26.09	26.14	26.09	26.14
863	AMEX	PZA	Mon, Jun 6, 2016	26.09	26.14	26.09	26.11
862	AMEX	PZA	Fri, Jun 3, 2016	26.12	26.14	26.10	26.14
861	AMEX	PZA	Thu, Jun 2, 2016	26.07	26.10	26.06	26.08
860	AMEX	PZA	Wed, Jun 1, 2016	26.06	26.06	26.03	26.04
859	AMEX	PZA	Tue, May 31, 2016	26.04	26.05	26.01	26.04
858	AMEX	PZA	Fri, May 27, 2016	26.11	26.11	26.02	26.05
857	AMEX	PZA	Thu, May 26, 2016	26.05	26.07	26.01	26.05
856	AMEX	PZA	Wed, May 25, 2016	26.04	26.08	26.02	26.04
855	AMEX	PZA	Tue, May 24, 2016	26.05	26.05	26.02	26.04
854	AMEX	PZA	Mon, May 23, 2016	26.05	26.07	26.02	26.02
853	AMEX	PZA	Fri, May 20, 2016	26.03	26.07	26.00	26.03
852	AMEX	PZA	Thu, May 19, 2016	25.99	26.05	25.98	26.04
851	AMEX	PZA	Wed, May 18, 2016	26.06	26.10	26.00	26.00
850	AMEX	PZA	Tue, May 17, 2016	26.06	26.09	26.03	26.08
849	AMEX	PZA	Mon, May 16, 2016	26.07	26.08	26.03	26.03
848	AMEX	PZA	Fri, May 13, 2016	26.10	26.10	26.04	26.08
847	AMEX	PZA	Thu, May 12, 2016	26.10	26.12	26.07	26.09
846	AMEX	PZA	Wed, May 11, 2016	26.09	26.13	26.01	26.12
845	AMEX	PZA	Tue, May 10, 2016	26.05	26.08	26.01	26.05
844	AMEX	PZA	Mon, May 9, 2016	26.00	26.10	26.00	26.05
843	AMEX	PZA	Fri, May 6, 2016	25.98	26.05	25.96	25.99
842	AMEX	PZA	Thu, May 5, 2016	25.98	26.00	25.97	26.00
841	AMEX	PZA	Wed, May 4, 2016	25.98	26.00	25.92	26.00
840	AMEX	PZA	Tue, May 3, 2016	25.87	25.99	25.87	25.98
839	AMEX	PZA	Mon, May 2, 2016	25.92	25.92	25.86	25.86
838	AMEX	PZA	Fri, Apr 29, 2016	25.87	25.92	25.82	25.91
837	AMEX	PZA	Thu, Apr 28, 2016	25.82	25.90	25.82	25.89
836	AMEX	PZA	Wed, Apr 27, 2016	25.85	25.87	25.81	25.86
835	AMEX	PZA	Tue, Apr 26, 2016	25.84	25.85	25.81	25.85
834	AMEX	PZA	Mon, Apr 25, 2016	25.87	25.87	25.83	25.83
833	AMEX	PZA	Fri, Apr 22, 2016	25.88	25.92	25.83	25.87
832	AMEX	PZA	Thu, Apr 21, 2016	25.89	25.89	25.85	25.86
831	AMEX	PZA	Wed, Apr 20, 2016	25.92	25.94	25.87	25.90
830	AMEX	PZA	Tue, Apr 19, 2016	25.93	25.93	25.87	25.88
829	AMEX	PZA	Mon, Apr 18, 2016	25.87	25.92	25.87	25.92
828	AMEX	PZA	Fri, Apr 15, 2016	25.95	25.95	25.89	25.93
827	AMEX	PZA	Thu, Apr 14, 2016	25.94	25.97	25.90	25.96
826	AMEX	PZA	Wed, Apr 13, 2016	25.90	25.96	25.90	25.95
825	AMEX	PZA	Tue, Apr 12, 2016	25.92	25.99	25.90	25.91
824	AMEX	PZA	Mon, Apr 11, 2016	25.93	25.94	25.85	25.90
823	AMEX	PZA	Fri, Apr 8, 2016	25.94	25.96	25.88	25.89
822	AMEX	PZA	Thu, Apr 7, 2016	25.86	25.94	25.84	25.93
821	AMEX	PZA	Wed, Apr 6, 2016	25.83	25.85	25.79	25.81
820	AMEX	PZA	Tue, Apr 5, 2016	25.77	25.77	25.77	25.84
819	AMEX	PZA	Mon, Apr 4, 2016	25.72	25.78	25.70	25.77
818	AMEX	PZA	Fri, Apr 1, 2016	25.74	25.75	25.68	25.71
817	AMEX	PZA	Thu, Mar 31, 2016	25.68	25.74	25.68	25.74
816	AMEX	PZA	Wed, Mar 30, 2016	25.67	25.69	25.64	25.68
815	AMEX	PZA	Tue, Mar 29, 2016	25.64	25.69	25.64	25.71
814	AMEX	PZA	Mon, Mar 28, 2016	25.58	25.65	25.58	25.64
813	AMEX	PZA	Thu, Mar 24, 2016	25.61	25.63	25.56	25.56
812	AMEX	PZA	Wed, Mar 23, 2016	25.56	25.63	25.53	25.62
811	AMEX	PZA	Tue, Mar 22, 2016	25.51	25.62	25.50	25.58
810	AMEX	PZA	Mon, Mar 21, 2016	25.58	25.58	25.50	25.54
809	AMEX	PZA	Fri, Mar 18, 2016	25.60	25.62	25.56	25.58
808	AMEX	PZA	Thu, Mar 17, 2016	25.54	25.60	25.52	25.57
807	AMEX	PZA	Wed, Mar 16, 2016	25.46	25.58	25.43	25.53
806	AMEX	PZA	Tue, Mar 15, 2016	25.56	25.56	25.56	25.43
805	AMEX	PZA	Mon, Mar 14, 2016	25.54	25.56	25.50	25.56
804	AMEX	PZA	Fri, Mar 11, 2016	25.50	25.50	25.50	25.50
803	AMEX	PZA	Thu, Mar 10, 2016	25.49	25.49	25.49	25.50
802	AMEX	PZA	Wed, Mar 9, 2016	25.40	25.50	25.40	25.49
801	AMEX	PZA	Tue, Mar 8, 2016	25.38	25.48	25.38	25.41
800	AMEX	PZA	Mon, Mar 7, 2016	25.47	25.47	25.32	25.39
799	AMEX	PZA	Fri, Mar 4, 2016	25.40	25.41	25.32	25.37
798	AMEX	PZA	Thu, Mar 3, 2016	25.46	25.46	25.46	25.41
797	AMEX	PZA	Wed, Mar 2, 2016	25.55	25.56	25.38	25.46
796	AMEX	PZA	Tue, Mar 1, 2016	25.58	25.60	25.52	25.56
795	AMEX	PZA	Mon, Feb 29, 2016	25.53	25.61	25.51	25.56
794	AMEX	PZA	Fri, Feb 26, 2016	25.52	25.57	25.50	25.50
793	AMEX	PZA	Thu, Feb 25, 2016	25.57	25.65	25.53	25.56
792	AMEX	PZA	Wed, Feb 24, 2016	25.65	25.68	25.52	25.54
791	AMEX	PZA	Tue, Feb 23, 2016	25.63	25.65	25.58	25.64
790	AMEX	PZA	Mon, Feb 22, 2016	25.65	25.67	25.62	25.62
789	AMEX	PZA	Fri, Feb 19, 2016	25.64	25.68	25.61	25.66
788	AMEX	PZA	Thu, Feb 18, 2016	25.64	25.67	25.62	25.67
787	AMEX	PZA	Wed, Feb 17, 2016	25.65	25.68	25.60	25.63
786	AMEX	PZA	Tue, Feb 16, 2016	25.71	25.74	25.69	25.74
785	AMEX	PZA	Fri, Feb 12, 2016	25.77	25.77	25.66	25.72
784	AMEX	PZA	Thu, Feb 11, 2016	25.83	25.88	25.78	25.78
783	AMEX	PZA	Wed, Feb 10, 2016	25.79	25.80	25.75	25.80
782	AMEX	PZA	Tue, Feb 9, 2016	25.76	25.85	25.76	25.80
781	AMEX	PZA	Mon, Feb 8, 2016	25.78	25.81	25.77	25.78
780	AMEX	PZA	Fri, Feb 5, 2016	25.75	25.75	25.67	25.72
779	AMEX	PZA	Thu, Feb 4, 2016	25.72	25.73	25.68	25.72
778	AMEX	PZA	Wed, Feb 3, 2016	25.70	25.74	25.68	25.72
777	AMEX	PZA	Tue, Feb 2, 2016	25.65	25.72	25.65	25.71
776	AMEX	PZA	Mon, Feb 1, 2016	25.67	25.68	25.60	25.60
775	AMEX	PZA	Fri, Jan 29, 2016	25.63	25.70	25.62	25.65
774	AMEX	PZA	Thu, Jan 28, 2016	25.59	25.63	25.59	25.61
773	AMEX	PZA	Wed, Jan 27, 2016	25.57	25.64	25.56	25.62
772	AMEX	PZA	Tue, Jan 26, 2016	25.62	25.69	25.56	25.63
771	AMEX	PZA	Mon, Jan 25, 2016	25.67	25.69	25.55	25.63
770	AMEX	PZA	Fri, Jan 22, 2016	25.66	25.67	25.59	25.62
769	AMEX	PZA	Thu, Jan 21, 2016	25.66	25.72	25.63	25.65
768	AMEX	PZA	Wed, Jan 20, 2016	25.73	25.75	25.63	25.69
767	AMEX	PZA	Tue, Jan 19, 2016	25.65	25.65	25.56	25.64
766	AMEX	PZA	Fri, Jan 15, 2016	25.67	25.68	25.54	25.65
765	AMEX	PZA	Thu, Jan 14, 2016	25.67	25.75	25.62	25.69
764	AMEX	PZA	Wed, Jan 13, 2016	25.67	25.67	25.64	25.67
763	AMEX	PZA	Tue, Jan 12, 2016	25.58	25.69	25.58	25.67
762	AMEX	PZA	Mon, Jan 11, 2016	25.68	25.70	25.62	25.63
761	AMEX	PZA	Fri, Jan 8, 2016	25.69	25.71	25.62	25.70
760	AMEX	PZA	Thu, Jan 7, 2016	25.65	25.71	25.61	25.70
759	AMEX	PZA	Wed, Jan 6, 2016	25.60	25.69	25.50	25.68
758	AMEX	PZA	Tue, Jan 5, 2016	25.58	25.59	25.49	25.58
757	AMEX	PZA	Mon, Jan 4, 2016	25.46	25.55	25.46	25.52
756	AMEX	PZA	Thu, Dec 31, 2015	25.48	25.52	25.45	25.47
755	AMEX	PZA	Wed, Dec 30, 2015	25.47	25.49	25.39	25.49
754	AMEX	PZA	Tue, Dec 29, 2015	25.46	25.50	25.36	25.36
753	AMEX	PZA	Mon, Dec 28, 2015	25.46	25.50	25.37	25.50
752	AMEX	PZA	Thu, Dec 24, 2015	25.47	25.47	25.35	25.45
751	AMEX	PZA	Wed, Dec 23, 2015	25.41	25.46	25.39	25.42
750	AMEX	PZA	Tue, Dec 22, 2015	25.45	25.47	25.40	25.41
749	AMEX	PZA	Mon, Dec 21, 2015	25.39	25.46	25.39	25.44
748	AMEX	PZA	Fri, Dec 18, 2015	25.33	25.42	25.32	25.38
747	AMEX	PZA	Thu, Dec 17, 2015	25.34	25.39	25.30	25.36
746	AMEX	PZA	Wed, Dec 16, 2015	25.31	25.34	25.25	25.27
745	AMEX	PZA	Tue, Dec 15, 2015	25.38	25.38	25.28	25.36
744	AMEX	PZA	Mon, Dec 14, 2015	25.52	25.52	25.40	25.45
743	AMEX	PZA	Fri, Dec 11, 2015	25.44	25.54	25.44	25.53
742	AMEX	PZA	Thu, Dec 10, 2015	25.41	25.43	25.39	25.40
741	AMEX	PZA	Wed, Dec 9, 2015	25.38	25.43	25.35	25.39
740	AMEX	PZA	Tue, Dec 8, 2015	25.36	25.41	25.34	25.39
739	AMEX	PZA	Mon, Dec 7, 2015	25.26	25.38	25.26	25.34
738	AMEX	PZA	Fri, Dec 4, 2015	25.27	25.37	25.21	25.36
737	AMEX	PZA	Thu, Dec 3, 2015	25.25	25.30	25.20	25.25
736	AMEX	PZA	Wed, Dec 2, 2015	25.37	25.39	25.26	25.33
735	AMEX	PZA	Tue, Dec 1, 2015	25.30	25.39	25.28	25.38
734	AMEX	PZA	Mon, Nov 30, 2015	25.27	25.33	25.26	25.31
733	AMEX	PZA	Fri, Nov 27, 2015	25.26	25.31	25.25	25.27
732	AMEX	PZA	Wed, Nov 25, 2015	25.28	25.31	25.26	25.27
731	AMEX	PZA	Tue, Nov 24, 2015	25.23	25.31	25.22	25.26
730	AMEX	PZA	Mon, Nov 23, 2015	25.18	25.27	25.16	25.24
729	AMEX	PZA	Fri, Nov 20, 2015	25.20	25.24	25.15	25.20
728	AMEX	PZA	Thu, Nov 19, 2015	25.19	25.23	25.14	25.22
727	AMEX	PZA	Wed, Nov 18, 2015	25.06	25.17	25.06	25.14
726	AMEX	PZA	Tue, Nov 17, 2015	25.06	25.13	25.03	25.08
725	AMEX	PZA	Mon, Nov 16, 2015	25.08	25.17	25.05	25.09
724	AMEX	PZA	Fri, Nov 13, 2015	25.12	25.17	25.02	25.07
723	AMEX	PZA	Thu, Nov 12, 2015	25.11	25.17	25.07	25.13
722	AMEX	PZA	Wed, Nov 11, 2015	25.06	25.12	25.05	25.11
721	AMEX	PZA	Tue, Nov 10, 2015	25.04	25.18	25.02	25.10
720	AMEX	PZA	Mon, Nov 9, 2015	25.03	25.14	25.02	25.02
719	AMEX	PZA	Fri, Nov 6, 2015	25.12	25.12	25.02	25.04
718	AMEX	PZA	Thu, Nov 5, 2015	25.18	25.20	25.14	25.19
717	AMEX	PZA	Wed, Nov 4, 2015	25.16	25.20	25.15	25.16
716	AMEX	PZA	Tue, Nov 3, 2015	25.17	25.21	25.11	25.14
715	AMEX	PZA	Mon, Nov 2, 2015	25.19	25.19	25.08	25.18
714	AMEX	PZA	Fri, Oct 30, 2015	25.21	25.21	25.11	25.16
713	AMEX	PZA	Thu, Oct 29, 2015	25.17	25.19	25.12	25.12
712	AMEX	PZA	Wed, Oct 28, 2015	25.15	25.23	25.15	25.15
711	AMEX	PZA	Tue, Oct 27, 2015	25.18	25.23	25.16	25.17
710	AMEX	PZA	Mon, Oct 26, 2015	25.12	25.22	25.12	25.19
709	AMEX	PZA	Fri, Oct 23, 2015	25.16	25.17	25.12	25.16
708	AMEX	PZA	Thu, Oct 22, 2015	25.16	25.19	25.13	25.18
707	AMEX	PZA	Wed, Oct 21, 2015	25.11	25.18	25.10	25.18
706	AMEX	PZA	Tue, Oct 20, 2015	25.10	25.14	25.10	25.14
705	AMEX	PZA	Mon, Oct 19, 2015	25.17	25.22	25.10	25.15
704	AMEX	PZA	Fri, Oct 16, 2015	25.09	25.20	25.09	25.13
703	AMEX	PZA	Thu, Oct 15, 2015	25.12	25.16	25.10	25.14
702	AMEX	PZA	Wed, Oct 14, 2015	25.14	25.23	25.14	25.23
701	AMEX	PZA	Tue, Oct 13, 2015	25.21	25.21	25.16	25.19
700	AMEX	PZA	Mon, Oct 12, 2015	25.15	25.21	25.14	25.20
699	AMEX	PZA	Fri, Oct 9, 2015	25.11	25.18	25.11	25.13
698	AMEX	PZA	Thu, Oct 8, 2015	25.10	25.18	25.10	25.11
697	AMEX	PZA	Wed, Oct 7, 2015	25.14	25.18	25.06	25.13
696	AMEX	PZA	Tue, Oct 6, 2015	25.10	25.19	25.07	25.17
695	AMEX	PZA	Mon, Oct 5, 2015	25.13	25.16	25.08	25.09
694	AMEX	PZA	Fri, Oct 2, 2015	25.16	25.20	25.12	25.13
693	AMEX	PZA	Thu, Oct 1, 2015	25.04	25.11	25.04	25.09
692	AMEX	PZA	Wed, Sep 30, 2015	25.00	25.07	25.00	25.02
691	AMEX	PZA	Tue, Sep 29, 2015	25.01	25.10	25.01	25.03
690	AMEX	PZA	Mon, Sep 28, 2015	24.97	25.07	24.97	25.06
689	AMEX	PZA	Fri, Sep 25, 2015	24.96	25.02	24.91	24.99
688	AMEX	PZA	Thu, Sep 24, 2015	24.99	25.09	24.94	24.96
687	AMEX	PZA	Wed, Sep 23, 2015	24.92	25.05	24.92	24.93
686	AMEX	PZA	Tue, Sep 22, 2015	24.95	25.03	24.91	24.96
685	AMEX	PZA	Mon, Sep 21, 2015	24.97	24.97	24.85	24.87
684	AMEX	PZA	Fri, Sep 18, 2015	24.88	25.01	24.88	24.97
683	AMEX	PZA	Thu, Sep 17, 2015	24.86	24.95	24.77	24.93
682	AMEX	PZA	Wed, Sep 16, 2015	24.80	24.93	24.76	24.86
681	AMEX	PZA	Tue, Sep 15, 2015	25.01	25.01	24.80	24.80
680	AMEX	PZA	Mon, Sep 14, 2015	25.04	25.04	24.96	24.96
679	AMEX	PZA	Fri, Sep 11, 2015	24.94	25.08	24.94	24.98
678	AMEX	PZA	Thu, Sep 10, 2015	25.05	25.05	24.95	25.00
677	AMEX	PZA	Wed, Sep 9, 2015	25.07	25.10	24.98	25.10
676	AMEX	PZA	Tue, Sep 8, 2015	25.06	25.11	25.00	25.07
675	AMEX	PZA	Fri, Sep 4, 2015	25.05	25.15	25.01	25.08
674	AMEX	PZA	Thu, Sep 3, 2015	24.98	25.12	24.98	25.05
673	AMEX	PZA	Wed, Sep 2, 2015	24.94	25.06	24.94	24.98
672	AMEX	PZA	Tue, Sep 1, 2015	25.05	25.11	24.95	25.09
671	AMEX	PZA	Mon, Aug 31, 2015	25.06	25.12	24.96	24.96
670	AMEX	PZA	Fri, Aug 28, 2015	25.03	25.08	24.99	25.00
669	AMEX	PZA	Thu, Aug 27, 2015	24.93	25.09	24.90	25.04
668	AMEX	PZA	Wed, Aug 26, 2015	24.93	25.02	24.88	24.98
667	AMEX	PZA	Tue, Aug 25, 2015	25.06	25.13	24.96	24.96
666	AMEX	PZA	Mon, Aug 24, 2015	25.17	25.23	25.08	25.10
665	AMEX	PZA	Fri, Aug 21, 2015	25.14	25.18	25.08	25.15
664	AMEX	PZA	Thu, Aug 20, 2015	25.06	25.14	25.06	25.11
663	AMEX	PZA	Wed, Aug 19, 2015	25.06	25.14	25.03	25.11
662	AMEX	PZA	Tue, Aug 18, 2015	25.08	25.10	25.03	25.06
661	AMEX	PZA	Mon, Aug 17, 2015	25.07	25.18	25.06	25.08
660	AMEX	PZA	Fri, Aug 14, 2015	25.07	25.12	25.06	25.10
659	AMEX	PZA	Thu, Aug 13, 2015	25.20	25.23	25.12	25.14
658	AMEX	PZA	Wed, Aug 12, 2015	25.23	25.23	25.16	25.19
657	AMEX	PZA	Tue, Aug 11, 2015	25.13	25.23	25.11	25.18
656	AMEX	PZA	Mon, Aug 10, 2015	25.13	25.18	25.02	25.07
655	AMEX	PZA	Fri, Aug 7, 2015	25.10	25.16	25.08	25.09
654	AMEX	PZA	Thu, Aug 6, 2015	25.11	25.18	25.04	25.15
653	AMEX	PZA	Wed, Aug 5, 2015	25.10	25.14	25.05	25.05
652	AMEX	PZA	Tue, Aug 4, 2015	25.15	25.18	25.07	25.13
651	AMEX	PZA	Mon, Aug 3, 2015	25.10	25.21	25.08	25.21
650	AMEX	PZA	Fri, Jul 31, 2015	25.07	25.13	25.00	25.07
649	AMEX	PZA	Thu, Jul 30, 2015	25.04	25.08	25.03	25.07
648	AMEX	PZA	Wed, Jul 29, 2015	25.03	25.06	24.99	25.06
647	AMEX	PZA	Tue, Jul 28, 2015	25.00	25.09	25.00	25.07
646	AMEX	PZA	Mon, Jul 27, 2015	25.06	25.10	25.03	25.08
645	AMEX	PZA	Fri, Jul 24, 2015	25.02	25.08	24.98	25.01
644	AMEX	PZA	Thu, Jul 23, 2015	24.99	25.05	24.96	25.05
643	AMEX	PZA	Wed, Jul 22, 2015	24.89	24.99	24.89	24.95
642	AMEX	PZA	Tue, Jul 21, 2015	24.92	24.97	24.90	24.91
641	AMEX	PZA	Mon, Jul 20, 2015	24.96	24.97	24.88	24.91
640	AMEX	PZA	Fri, Jul 17, 2015	24.92	24.96	24.79	24.93
639	AMEX	PZA	Thu, Jul 16, 2015	24.79	24.89	24.75	24.89
638	AMEX	PZA	Wed, Jul 15, 2015	24.89	24.89	24.76	24.77
637	AMEX	PZA	Tue, Jul 14, 2015	24.86	24.93	24.86	24.91
636	AMEX	PZA	Mon, Jul 13, 2015	24.79	24.90	24.79	24.85
635	AMEX	PZA	Fri, Jul 10, 2015	24.86	24.86	24.79	24.82
634	AMEX	PZA	Thu, Jul 9, 2015	24.85	24.94	24.83	24.83
633	AMEX	PZA	Wed, Jul 8, 2015	24.84	24.92	24.84	24.92
632	AMEX	PZA	Tue, Jul 7, 2015	24.83	24.90	24.83	24.88
631	AMEX	PZA	Mon, Jul 6, 2015	24.78	24.85	24.77	24.80
630	AMEX	PZA	Thu, Jul 2, 2015	24.70	24.77	24.70	24.77
629	AMEX	PZA	Wed, Jul 1, 2015	24.75	24.76	24.70	24.71
628	AMEX	PZA	Tue, Jun 30, 2015	24.75	24.80	24.71	24.72
627	AMEX	PZA	Mon, Jun 29, 2015	24.74	24.80	24.71	24.80
626	AMEX	PZA	Fri, Jun 26, 2015	24.73	24.80	24.70	24.70
625	AMEX	PZA	Thu, Jun 25, 2015	24.73	24.79	24.71	24.74
624	AMEX	PZA	Wed, Jun 24, 2015	24.75	24.79	24.74	24.76
623	AMEX	PZA	Tue, Jun 23, 2015	24.74	24.77	24.70	24.75
622	AMEX	PZA	Mon, Jun 22, 2015	24.78	24.78	24.71	24.75
621	AMEX	PZA	Fri, Jun 19, 2015	24.77	24.80	24.77	24.78
620	AMEX	PZA	Thu, Jun 18, 2015	24.77	24.80	24.71	24.74
619	AMEX	PZA	Wed, Jun 17, 2015	24.77	24.81	24.73	24.79
618	AMEX	PZA	Tue, Jun 16, 2015	24.75	24.85	24.70	24.81
617	AMEX	PZA	Mon, Jun 15, 2015	24.77	24.80	24.71	24.78
616	AMEX	PZA	Fri, Jun 12, 2015	24.79	24.83	24.70	24.79
615	AMEX	PZA	Thu, Jun 11, 2015	24.75	24.80	24.72	24.78
614	AMEX	PZA	Wed, Jun 10, 2015	24.75	24.78	24.67	24.72
613	AMEX	PZA	Tue, Jun 9, 2015	24.76	24.80	24.73	24.74
612	AMEX	PZA	Mon, Jun 8, 2015	24.80	24.84	24.74	24.76
611	AMEX	PZA	Fri, Jun 5, 2015	24.79	24.81	24.73	24.76
610	AMEX	PZA	Thu, Jun 4, 2015	24.82	24.87	24.79	24.83
609	AMEX	PZA	Wed, Jun 3, 2015	24.88	24.93	24.75	24.82
608	AMEX	PZA	Tue, Jun 2, 2015	24.90	24.93	24.85	24.88
607	AMEX	PZA	Mon, Jun 1, 2015	24.95	24.99	24.90	24.90
606	AMEX	PZA	Fri, May 29, 2015	24.94	25.00	24.90	24.93
605	AMEX	PZA	Thu, May 28, 2015	24.93	24.98	24.92	24.96
604	AMEX	PZA	Wed, May 27, 2015	24.93	24.96	24.87	24.96
603	AMEX	PZA	Tue, May 26, 2015	24.87	24.95	24.86	24.90
602	AMEX	PZA	Fri, May 22, 2015	24.84	24.90	24.80	24.83
601	AMEX	PZA	Thu, May 21, 2015	24.83	24.90	24.80	24.86
600	AMEX	PZA	Wed, May 20, 2015	24.84	24.88	24.80	24.80
599	AMEX	PZA	Tue, May 19, 2015	24.85	24.90	24.82	24.84
598	AMEX	PZA	Mon, May 18, 2015	24.95	24.95	24.86	24.90
597	AMEX	PZA	Fri, May 15, 2015	24.95	24.97	24.91	24.96
596	AMEX	PZA	Thu, May 14, 2015	24.99	25.04	24.95	24.99
595	AMEX	PZA	Wed, May 13, 2015	25.04	25.04	24.91	24.94
594	AMEX	PZA	Tue, May 12, 2015	24.98	25.02	24.90	24.95
593	AMEX	PZA	Mon, May 11, 2015	25.07	25.09	24.98	24.99
592	AMEX	PZA	Fri, May 8, 2015	25.04	25.13	25.04	25.09
591	AMEX	PZA	Thu, May 7, 2015	24.97	25.08	24.97	25.02
590	AMEX	PZA	Wed, May 6, 2015	25.07	25.10	24.92	24.97
589	AMEX	PZA	Tue, May 5, 2015	25.04	25.12	25.00	25.11
588	AMEX	PZA	Mon, May 4, 2015	25.03	25.10	25.00	25.03
587	AMEX	PZA	Fri, May 1, 2015	25.17	25.18	24.97	25.00
586	AMEX	PZA	Thu, Apr 30, 2015	25.21	25.24	25.14	25.16
585	AMEX	PZA	Wed, Apr 29, 2015	25.28	25.28	25.19	25.25
584	AMEX	PZA	Tue, Apr 28, 2015	25.34	25.37	25.26	25.29
583	AMEX	PZA	Mon, Apr 27, 2015	25.34	25.38	25.30	25.35
582	AMEX	PZA	Fri, Apr 24, 2015	25.31	25.35	25.25	25.33
581	AMEX	PZA	Thu, Apr 23, 2015	25.30	25.38	25.26	25.27
580	AMEX	PZA	Wed, Apr 22, 2015	25.40	25.48	25.28	25.33
579	AMEX	PZA	Tue, Apr 21, 2015	25.44	25.44	25.35	25.36
578	AMEX	PZA	Mon, Apr 20, 2015	25.47	25.51	25.38	25.39
577	AMEX	PZA	Fri, Apr 17, 2015	25.43	25.48	25.38	25.44
576	AMEX	PZA	Thu, Apr 16, 2015	25.43	25.53	25.39	25.42
575	AMEX	PZA	Wed, Apr 15, 2015	25.44	25.47	25.40	25.44
574	AMEX	PZA	Tue, Apr 14, 2015	25.52	25.55	25.48	25.51
573	AMEX	PZA	Mon, Apr 13, 2015	25.50	25.52	25.44	25.49
572	AMEX	PZA	Fri, Apr 10, 2015	25.49	25.51	25.44	25.48
571	AMEX	PZA	Thu, Apr 9, 2015	25.53	25.53	25.44	25.47
570	AMEX	PZA	Wed, Apr 8, 2015	25.53	25.55	25.47	25.51
569	AMEX	PZA	Tue, Apr 7, 2015	25.48	25.57	25.46	25.55
568	AMEX	PZA	Mon, Apr 6, 2015	25.54	25.60	25.47	25.49
567	AMEX	PZA	Thu, Apr 2, 2015	25.55	25.60	25.49	25.52
566	AMEX	PZA	Wed, Apr 1, 2015	25.51	25.57	25.50	25.54
565	AMEX	PZA	Tue, Mar 31, 2015	25.52	25.54	25.47	25.53
564	AMEX	PZA	Mon, Mar 30, 2015	25.53	25.53	25.47	25.52
563	AMEX	PZA	Fri, Mar 27, 2015	25.45	25.54	25.45	25.54
562	AMEX	PZA	Thu, Mar 26, 2015	25.53	25.63	25.45	25.46
561	AMEX	PZA	Wed, Mar 25, 2015	25.56	25.56	25.50	25.52
560	AMEX	PZA	Tue, Mar 24, 2015	25.56	25.58	25.50	25.57
559	AMEX	PZA	Mon, Mar 23, 2015	25.57	25.58	25.53	25.54
558	AMEX	PZA	Fri, Mar 20, 2015	25.52	25.58	25.51	25.57
557	AMEX	PZA	Thu, Mar 19, 2015	25.46	25.52	25.46	25.49
556	AMEX	PZA	Wed, Mar 18, 2015	25.38	25.49	25.36	25.47
555	AMEX	PZA	Tue, Mar 17, 2015	25.38	25.39	25.34	25.35
554	AMEX	PZA	Mon, Mar 16, 2015	25.33	25.41	25.28	25.35
553	AMEX	PZA	Fri, Mar 13, 2015	25.31	25.35	25.30	25.33
552	AMEX	PZA	Thu, Mar 12, 2015	25.41	25.45	25.36	25.29
551	AMEX	PZA	Wed, Mar 11, 2015	25.35	25.41	25.27	25.39
550	AMEX	PZA	Tue, Mar 10, 2015	25.31	25.34	25.30	25.34
549	AMEX	PZA	Mon, Mar 9, 2015	25.26	25.32	25.26	25.26
548	AMEX	PZA	Fri, Mar 6, 2015	25.38	25.38	25.22	25.26
547	AMEX	PZA	Thu, Mar 5, 2015	25.39	25.50	25.37	25.44
546	AMEX	PZA	Wed, Mar 4, 2015	25.39	25.43	25.37	25.42
545	AMEX	PZA	Tue, Mar 3, 2015	25.40	25.47	25.38	25.39
544	AMEX	PZA	Mon, Mar 2, 2015	25.47	25.53	25.38	25.42
543	AMEX	PZA	Fri, Feb 27, 2015	25.46	25.50	25.44	25.48
542	AMEX	PZA	Thu, Feb 26, 2015	25.44	25.45	25.40	25.44
541	AMEX	PZA	Wed, Feb 25, 2015	25.40	25.44	25.40	25.44
540	AMEX	PZA	Tue, Feb 24, 2015	25.42	25.49	25.38	25.47
539	AMEX	PZA	Mon, Feb 23, 2015	25.37	25.47	25.37	25.44
538	AMEX	PZA	Fri, Feb 20, 2015	25.42	25.46	25.38	25.39
537	AMEX	PZA	Thu, Feb 19, 2015	25.40	25.41	25.33	25.35
536	AMEX	PZA	Wed, Feb 18, 2015	25.32	25.42	25.29	25.40
535	AMEX	PZA	Tue, Feb 17, 2015	25.34	25.40	25.28	25.30
534	AMEX	PZA	Fri, Feb 13, 2015	25.35	25.45	25.34	25.34
533	AMEX	PZA	Thu, Feb 12, 2015	25.48	25.54	25.43	25.47
532	AMEX	PZA	Wed, Feb 11, 2015	25.53	25.55	25.44	25.49
531	AMEX	PZA	Tue, Feb 10, 2015	25.58	25.63	25.49	25.53
530	AMEX	PZA	Mon, Feb 9, 2015	25.59	25.64	25.57	25.59
529	AMEX	PZA	Fri, Feb 6, 2015	25.72	25.72	25.56	25.61
528	AMEX	PZA	Thu, Feb 5, 2015	25.73	25.77	25.68	25.74
527	AMEX	PZA	Wed, Feb 4, 2015	25.75	25.79	25.68	25.79
526	AMEX	PZA	Tue, Feb 3, 2015	25.85	25.85	25.75	25.79
525	AMEX	PZA	Mon, Feb 2, 2015	25.87	25.91	25.83	25.91
524	AMEX	PZA	Fri, Jan 30, 2015	25.87	25.91	25.85	25.86
523	AMEX	PZA	Thu, Jan 29, 2015	25.83	25.90	25.82	25.82
522	AMEX	PZA	Wed, Jan 28, 2015	25.82	25.94	25.82	25.88
521	AMEX	PZA	Tue, Jan 27, 2015	25.80	25.85	25.78	25.82
520	AMEX	PZA	Mon, Jan 26, 2015	25.75	25.79	25.73	25.79
519	AMEX	PZA	Fri, Jan 23, 2015	25.67	25.77	25.67	25.77
518	AMEX	PZA	Thu, Jan 22, 2015	25.67	25.71	25.62	25.69
517	AMEX	PZA	Wed, Jan 21, 2015	25.79	25.79	25.66	25.73
516	AMEX	PZA	Tue, Jan 20, 2015	25.78	25.84	25.74	25.79
515	AMEX	PZA	Fri, Jan 16, 2015	25.81	25.83	25.71	25.74
514	AMEX	PZA	Thu, Jan 15, 2015	25.77	25.83	25.73	25.81
513	AMEX	PZA	Wed, Jan 14, 2015	25.85	25.85	25.78	25.78
512	AMEX	PZA	Tue, Jan 13, 2015	25.73	25.77	25.66	25.76
511	AMEX	PZA	Mon, Jan 12, 2015	25.69	25.74	25.66	25.71
510	AMEX	PZA	Fri, Jan 9, 2015	25.61	25.70	25.61	25.65
509	AMEX	PZA	Thu, Jan 8, 2015	25.67	25.69	25.60	25.63
508	AMEX	PZA	Wed, Jan 7, 2015	25.64	25.70	25.60	25.68
507	AMEX	PZA	Tue, Jan 6, 2015	25.56	25.65	25.55	25.59
506	AMEX	PZA	Mon, Jan 5, 2015	25.51	25.56	25.44	25.50
505	AMEX	PZA	Fri, Jan 2, 2015	25.44	25.48	25.43	25.48
504	AMEX	PZA	Wed, Dec 31, 2014	25.33	25.47	25.31	25.41
503	AMEX	PZA	Tue, Dec 30, 2014	25.34	25.37	25.31	25.34
502	AMEX	PZA	Mon, Dec 29, 2014	25.35	25.35	25.29	25.35
501	AMEX	PZA	Fri, Dec 26, 2014	25.33	25.36	25.28	25.34
500	AMEX	PZA	Wed, Dec 24, 2014	25.30	25.35	25.27	25.34
499	AMEX	PZA	Tue, Dec 23, 2014	25.33	25.36	25.26	25.33
498	AMEX	PZA	Mon, Dec 22, 2014	25.36	25.36	25.32	25.36
497	AMEX	PZA	Fri, Dec 19, 2014	25.31	25.37	25.30	25.35
496	AMEX	PZA	Thu, Dec 18, 2014	25.31	25.38	25.29	25.37
495	AMEX	PZA	Wed, Dec 17, 2014	25.40	25.41	25.31	25.34
494	AMEX	PZA	Tue, Dec 16, 2014	25.39	25.48	25.38	25.44
493	AMEX	PZA	Mon, Dec 15, 2014	25.32	25.39	25.32	25.35
492	AMEX	PZA	Fri, Dec 12, 2014	25.43	25.48	25.42	25.46
491	AMEX	PZA	Thu, Dec 11, 2014	25.42	25.43	25.36	25.41
490	AMEX	PZA	Wed, Dec 10, 2014	25.37	25.44	25.37	25.43
489	AMEX	PZA	Tue, Dec 9, 2014	25.37	25.39	25.35	25.36
488	AMEX	PZA	Mon, Dec 8, 2014	25.28	25.37	25.26	25.32
487	AMEX	PZA	Fri, Dec 5, 2014	25.29	25.29	25.25	25.28
486	AMEX	PZA	Thu, Dec 4, 2014	25.25	25.31	25.25	25.28
485	AMEX	PZA	Wed, Dec 3, 2014	25.21	25.26	25.19	25.26
484	AMEX	PZA	Tue, Dec 2, 2014	25.25	25.25	25.12	25.20
483	AMEX	PZA	Mon, Dec 1, 2014	25.24	25.27	25.21	25.24
482	AMEX	PZA	Fri, Nov 28, 2014	25.25	25.25	25.20	25.20
481	AMEX	PZA	Wed, Nov 26, 2014	25.14	25.19	25.11	25.17
480	AMEX	PZA	Tue, Nov 25, 2014	25.13	25.17	25.10	25.15
479	AMEX	PZA	Mon, Nov 24, 2014	25.11	25.12	25.06	25.12
478	AMEX	PZA	Fri, Nov 21, 2014	25.11	25.14	25.09	25.11
477	AMEX	PZA	Thu, Nov 20, 2014	25.12	25.13	25.03	25.08
476	AMEX	PZA	Wed, Nov 19, 2014	25.02	25.09	25.00	25.08
475	AMEX	PZA	Tue, Nov 18, 2014	25.05	25.11	24.99	25.06
474	AMEX	PZA	Mon, Nov 17, 2014	25.11	25.12	24.97	25.01
473	AMEX	PZA	Fri, Nov 14, 2014	25.16	25.16	25.09	25.12
472	AMEX	PZA	Thu, Nov 13, 2014	25.22	25.22	25.20	25.20
471	AMEX	PZA	Wed, Nov 12, 2014	25.22	25.23	25.19	25.20
470	AMEX	PZA	Tue, Nov 11, 2014	25.19	25.21	25.15	25.20
469	AMEX	PZA	Mon, Nov 10, 2014	25.18	25.21	25.17	25.19
468	AMEX	PZA	Fri, Nov 7, 2014	25.17	25.20	25.09	25.19
467	AMEX	PZA	Thu, Nov 6, 2014	25.19	25.21	25.11	25.12
466	AMEX	PZA	Wed, Nov 5, 2014	25.20	25.22	25.15	25.22
465	AMEX	PZA	Tue, Nov 4, 2014	25.25	25.25	25.16	25.24
464	AMEX	PZA	Mon, Nov 3, 2014	25.26	25.28	25.20	25.24
463	AMEX	PZA	Fri, Oct 31, 2014	25.24	25.27	25.24	25.25
462	AMEX	PZA	Thu, Oct 30, 2014	25.27	25.31	25.24	25.27
461	AMEX	PZA	Wed, Oct 29, 2014	25.27	25.30	25.24	25.29
460	AMEX	PZA	Tue, Oct 28, 2014	25.27	25.29	25.25	25.29
459	AMEX	PZA	Mon, Oct 27, 2014	25.22	25.31	25.20	25.29
458	AMEX	PZA	Fri, Oct 24, 2014	25.23	25.25	25.19	25.23
457	AMEX	PZA	Thu, Oct 23, 2014	25.24	25.27	25.17	25.19
456	AMEX	PZA	Wed, Oct 22, 2014	25.27	25.30	25.25	25.30
455	AMEX	PZA	Tue, Oct 21, 2014	25.43	25.43	25.28	25.32
454	AMEX	PZA	Mon, Oct 20, 2014	25.42	25.49	25.42	25.43
453	AMEX	PZA	Fri, Oct 17, 2014	25.46	25.49	25.40	25.41
452	AMEX	PZA	Thu, Oct 16, 2014	25.61	25.61	25.41	25.47
451	AMEX	PZA	Wed, Oct 15, 2014	25.60	25.65	25.49	25.53
450	AMEX	PZA	Tue, Oct 14, 2014	25.50	25.55	25.48	25.50
449	AMEX	PZA	Mon, Oct 13, 2014	25.43	25.51	25.40	25.48
448	AMEX	PZA	Fri, Oct 10, 2014	25.39	25.44	25.38	25.43
447	AMEX	PZA	Thu, Oct 9, 2014	25.36	25.41	25.32	25.37
446	AMEX	PZA	Wed, Oct 8, 2014	25.36	25.40	25.34	25.38
445	AMEX	PZA	Tue, Oct 7, 2014	25.29	25.41	25.27	25.33
444	AMEX	PZA	Mon, Oct 6, 2014	25.28	25.31	25.25	25.29
443	AMEX	PZA	Fri, Oct 3, 2014	25.22	25.30	25.22	25.29
442	AMEX	PZA	Thu, Oct 2, 2014	25.23	25.27	25.20	25.23
441	AMEX	PZA	Wed, Oct 1, 2014	25.15	25.29	25.15	25.29
440	AMEX	PZA	Tue, Sep 30, 2014	25.11	25.16	25.11	25.12
439	AMEX	PZA	Mon, Sep 29, 2014	25.08	25.15	25.08	25.14
438	AMEX	PZA	Fri, Sep 26, 2014	25.11	25.14	25.09	25.11
437	AMEX	PZA	Thu, Sep 25, 2014	25.02	25.16	25.02	25.14
436	AMEX	PZA	Wed, Sep 24, 2014	25.06	25.07	25.03	25.04
435	AMEX	PZA	Tue, Sep 23, 2014	25.00	25.06	24.99	25.05
434	AMEX	PZA	Mon, Sep 22, 2014	24.97	25.03	24.97	25.03
433	AMEX	PZA	Fri, Sep 19, 2014	24.93	24.99	24.93	24.97
432	AMEX	PZA	Thu, Sep 18, 2014	24.96	24.96	24.88	24.94
431	AMEX	PZA	Wed, Sep 17, 2014	24.95	24.98	24.92	24.95
430	AMEX	PZA	Tue, Sep 16, 2014	24.94	24.96	24.89	24.95
429	AMEX	PZA	Mon, Sep 15, 2014	24.95	24.95	24.90	24.91
428	AMEX	PZA	Fri, Sep 12, 2014	25.00	25.04	24.93	24.96
427	AMEX	PZA	Thu, Sep 11, 2014	25.01	25.06	25.01	25.04
426	AMEX	PZA	Wed, Sep 10, 2014	25.02	25.06	25.00	25.01
425	AMEX	PZA	Tue, Sep 9, 2014	25.05	25.07	25.00	25.06
424	AMEX	PZA	Mon, Sep 8, 2014	25.06	25.13	25.01	25.04
423	AMEX	PZA	Fri, Sep 5, 2014	24.98	25.07	24.98	25.07
422	AMEX	PZA	Thu, Sep 4, 2014	25.04	25.05	24.96	24.99
421	AMEX	PZA	Wed, Sep 3, 2014	25.06	25.07	25.01	25.07
420	AMEX	PZA	Tue, Sep 2, 2014	25.07	25.07	25.02	25.04
419	AMEX	PZA	Fri, Aug 29, 2014	25.08	25.11	25.04	25.06
418	AMEX	PZA	Thu, Aug 28, 2014	25.04	25.08	25.03	25.07
417	AMEX	PZA	Wed, Aug 27, 2014	25.02	25.05	24.99	25.05
416	AMEX	PZA	Tue, Aug 26, 2014	24.97	25.03	24.95	25.02
415	AMEX	PZA	Mon, Aug 25, 2014	24.95	25.00	24.92	25.00
414	AMEX	PZA	Fri, Aug 22, 2014	24.92	24.99	24.90	24.97
413	AMEX	PZA	Thu, Aug 21, 2014	24.91	24.96	24.89	24.92
412	AMEX	PZA	Wed, Aug 20, 2014	24.92	24.96	24.88	24.91
411	AMEX	PZA	Tue, Aug 19, 2014	24.96	24.98	24.91	24.95
410	AMEX	PZA	Mon, Aug 18, 2014	24.97	24.97	24.92	24.94
409	AMEX	PZA	Fri, Aug 15, 2014	24.94	25.01	24.90	24.96
408	AMEX	PZA	Thu, Aug 14, 2014	24.93	24.99	24.93	24.99
407	AMEX	PZA	Wed, Aug 13, 2014	24.90	24.94	24.87	24.90
406	AMEX	PZA	Tue, Aug 12, 2014	24.90	24.92	24.83	24.91
405	AMEX	PZA	Mon, Aug 11, 2014	24.90	24.91	24.85	24.89
404	AMEX	PZA	Fri, Aug 8, 2014	24.86	24.92	24.85	24.89
403	AMEX	PZA	Thu, Aug 7, 2014	24.81	24.89	24.81	24.88
402	AMEX	PZA	Wed, Aug 6, 2014	24.80	24.85	24.80	24.84
401	AMEX	PZA	Tue, Aug 5, 2014	24.78	24.81	24.75	24.81
400	AMEX	PZA	Mon, Aug 4, 2014	24.76	24.81	24.76	24.81
399	AMEX	PZA	Fri, Aug 1, 2014	24.74	24.80	24.72	24.80
398	AMEX	PZA	Thu, Jul 31, 2014	24.70	24.77	24.68	24.72
397	AMEX	PZA	Wed, Jul 30, 2014	24.81	24.81	24.71	24.75
396	AMEX	PZA	Tue, Jul 29, 2014	24.81	24.88	24.81	24.86
395	AMEX	PZA	Mon, Jul 28, 2014	24.81	24.86	24.79	24.83
394	AMEX	PZA	Fri, Jul 25, 2014	24.79	24.85	24.77	24.85
393	AMEX	PZA	Thu, Jul 24, 2014	24.75	24.78	24.71	24.78
392	AMEX	PZA	Wed, Jul 23, 2014	24.71	24.77	24.71	24.77
391	AMEX	PZA	Tue, Jul 22, 2014	24.73	24.76	24.71	24.75
390	AMEX	PZA	Mon, Jul 21, 2014	24.72	24.76	24.68	24.70
389	AMEX	PZA	Fri, Jul 18, 2014	24.68	24.74	24.66	24.74
388	AMEX	PZA	Thu, Jul 17, 2014	24.63	24.73	24.63	24.71
387	AMEX	PZA	Wed, Jul 16, 2014	24.57	24.65	24.57	24.62
386	AMEX	PZA	Tue, Jul 15, 2014	24.58	24.69	24.58	24.63
385	AMEX	PZA	Mon, Jul 14, 2014	24.66	24.73	24.65	24.70
384	AMEX	PZA	Fri, Jul 11, 2014	24.63	24.69	24.62	24.69
383	AMEX	PZA	Thu, Jul 10, 2014	24.61	24.69	24.55	24.66
382	AMEX	PZA	Wed, Jul 9, 2014	24.61	24.69	24.58	24.65
381	AMEX	PZA	Tue, Jul 8, 2014	24.66	24.68	24.61	24.68
380	AMEX	PZA	Mon, Jul 7, 2014	24.56	24.69	24.54	24.69
379	AMEX	PZA	Thu, Jul 3, 2014	24.55	24.58	24.53	24.55
378	AMEX	PZA	Wed, Jul 2, 2014	24.57	24.71	24.55	24.56
377	AMEX	PZA	Tue, Jul 1, 2014	24.66	24.67	24.60	24.60
376	AMEX	PZA	Mon, Jun 30, 2014	24.65	24.74	24.64	24.68
375	AMEX	PZA	Fri, Jun 27, 2014	24.66	24.69	24.63	24.65
374	AMEX	PZA	Thu, Jun 26, 2014	24.64	24.69	24.62	24.67
373	AMEX	PZA	Wed, Jun 25, 2014	24.58	24.64	24.56	24.64
372	AMEX	PZA	Tue, Jun 24, 2014	24.54	24.59	24.51	24.59
371	AMEX	PZA	Mon, Jun 23, 2014	24.50	24.53	24.49	24.51
370	AMEX	PZA	Fri, Jun 20, 2014	24.49	24.51	24.45	24.51
369	AMEX	PZA	Thu, Jun 19, 2014	24.48	24.52	24.42	24.45
368	AMEX	PZA	Wed, Jun 18, 2014	24.50	24.55	24.45	24.49
367	AMEX	PZA	Tue, Jun 17, 2014	24.46	24.54	24.43	24.46
366	AMEX	PZA	Mon, Jun 16, 2014	24.52	24.52	24.44	24.45
365	AMEX	PZA	Fri, Jun 13, 2014	24.43	24.50	24.40	24.49
364	AMEX	PZA	Thu, Jun 12, 2014	24.49	24.55	24.47	24.55
363	AMEX	PZA	Wed, Jun 11, 2014	24.48	24.52	24.47	24.51
362	AMEX	PZA	Tue, Jun 10, 2014	24.46	24.50	24.45	24.47
361	AMEX	PZA	Mon, Jun 9, 2014	24.51	24.53	24.45	24.50
360	AMEX	PZA	Fri, Jun 6, 2014	24.52	24.55	24.45	24.50
359	AMEX	PZA	Thu, Jun 5, 2014	24.47	24.54	24.45	24.49
358	AMEX	PZA	Wed, Jun 4, 2014	24.48	24.52	24.45	24.49
357	AMEX	PZA	Tue, Jun 3, 2014	24.57	24.60	24.46	24.51
356	AMEX	PZA	Mon, Jun 2, 2014	24.66	24.68	24.50	24.55
355	AMEX	PZA	Fri, May 30, 2014	24.73	24.86	24.67	24.72
354	AMEX	PZA	Thu, May 29, 2014	24.70	24.72	24.66	24.71
353	AMEX	PZA	Wed, May 28, 2014	24.64	24.73	24.63	24.73
352	AMEX	PZA	Tue, May 27, 2014	24.60	24.63	24.58	24.63
351	AMEX	PZA	Fri, May 23, 2014	24.58	24.63	24.55	24.61
350	AMEX	PZA	Thu, May 22, 2014	24.52	24.59	24.51	24.56
349	AMEX	PZA	Wed, May 21, 2014	24.56	24.58	24.49	24.51
348	AMEX	PZA	Tue, May 20, 2014	24.61	24.63	24.54	24.60
347	AMEX	PZA	Mon, May 19, 2014	24.63	24.66	24.56	24.58
346	AMEX	PZA	Fri, May 16, 2014	24.65	24.66	24.61	24.64
345	AMEX	PZA	Thu, May 15, 2014	24.62	24.68	24.61	24.63
344	AMEX	PZA	Wed, May 14, 2014	24.60	24.69	24.60	24.67
343	AMEX	PZA	Tue, May 13, 2014	24.56	24.60	24.56	24.60
342	AMEX	PZA	Mon, May 12, 2014	24.57	24.58	24.51	24.55
341	AMEX	PZA	Fri, May 9, 2014	24.53	24.57	24.53	24.57
340	AMEX	PZA	Thu, May 8, 2014	24.50	24.55	24.47	24.55
339	AMEX	PZA	Wed, May 7, 2014	24.46	24.50	24.45	24.49
338	AMEX	PZA	Tue, May 6, 2014	24.43	24.47	24.42	24.47
337	AMEX	PZA	Mon, May 5, 2014	24.45	24.46	24.37	24.43
336	AMEX	PZA	Fri, May 2, 2014	24.41	24.45	24.31	24.45
335	AMEX	PZA	Thu, May 1, 2014	24.37	24.42	24.35	24.41
334	AMEX	PZA	Wed, Apr 30, 2014	24.36	24.40	24.31	24.39
333	AMEX	PZA	Tue, Apr 29, 2014	24.34	24.36	24.31	24.35
332	AMEX	PZA	Mon, Apr 28, 2014	24.40	24.42	24.33	24.37
331	AMEX	PZA	Fri, Apr 25, 2014	24.32	24.41	24.32	24.40
330	AMEX	PZA	Thu, Apr 24, 2014	24.31	24.37	24.28	24.28
329	AMEX	PZA	Wed, Apr 23, 2014	24.29	24.32	24.27	24.30
328	AMEX	PZA	Tue, Apr 22, 2014	24.24	24.29	24.23	24.28
327	AMEX	PZA	Mon, Apr 21, 2014	24.19	24.27	24.16	24.25
326	AMEX	PZA	Thu, Apr 17, 2014	24.25	24.25	24.18	24.20
325	AMEX	PZA	Wed, Apr 16, 2014	24.26	24.26	24.22	24.25
324	AMEX	PZA	Tue, Apr 15, 2014	24.26	24.27	24.22	24.25
323	AMEX	PZA	Mon, Apr 14, 2014	24.31	24.34	24.29	24.33
322	AMEX	PZA	Fri, Apr 11, 2014	24.32	24.35	24.30	24.32
321	AMEX	PZA	Thu, Apr 10, 2014	24.23	24.29	24.23	24.28
320	AMEX	PZA	Wed, Apr 9, 2014	24.20	24.26	24.20	24.24
319	AMEX	PZA	Tue, Apr 8, 2014	24.19	24.23	24.16	24.23
318	AMEX	PZA	Mon, Apr 7, 2014	24.12	24.19	24.10	24.19
317	AMEX	PZA	Fri, Apr 4, 2014	24.09	24.15	24.07	24.12
316	AMEX	PZA	Thu, Apr 3, 2014	24.05	24.16	24.01	24.01
315	AMEX	PZA	Wed, Apr 2, 2014	24.08	24.08	24.03	24.05
314	AMEX	PZA	Tue, Apr 1, 2014	24.10	24.12	24.06	24.09
313	AMEX	PZA	Mon, Mar 31, 2014	24.11	24.16	24.08	24.12
312	AMEX	PZA	Fri, Mar 28, 2014	24.10	24.15	24.06	24.11
311	AMEX	PZA	Thu, Mar 27, 2014	24.05	24.14	24.00	24.14
310	AMEX	PZA	Wed, Mar 26, 2014	24.01	24.07	24.00	24.05
309	AMEX	PZA	Tue, Mar 25, 2014	23.96	24.02	23.96	24.02
308	AMEX	PZA	Mon, Mar 24, 2014	23.94	24.02	23.93	24.01
307	AMEX	PZA	Fri, Mar 21, 2014	23.93	24.04	23.92	23.99
306	AMEX	PZA	Thu, Mar 20, 2014	23.92	23.96	23.89	23.95
305	AMEX	PZA	Wed, Mar 19, 2014	24.00	24.00	23.87	23.92
304	AMEX	PZA	Tue, Mar 18, 2014	24.03	24.08	23.97	24.01
303	AMEX	PZA	Mon, Mar 17, 2014	23.99	24.03	23.95	24.03
302	AMEX	PZA	Fri, Mar 14, 2014	24.00	24.01	23.95	23.97
301	AMEX	PZA	Thu, Mar 13, 2014	23.96	24.06	23.95	24.01
300	AMEX	PZA	Wed, Mar 12, 2014	23.89	24.01	23.88	23.98
299	AMEX	PZA	Tue, Mar 11, 2014	23.81	23.87	23.79	23.85
298	AMEX	PZA	Mon, Mar 10, 2014	23.76	23.84	23.75	23.82
297	AMEX	PZA	Fri, Mar 7, 2014	23.78	23.85	23.73	23.80
296	AMEX	PZA	Thu, Mar 6, 2014	23.90	23.94	23.81	23.81
295	AMEX	PZA	Wed, Mar 5, 2014	24.00	24.01	23.90	23.95
294	AMEX	PZA	Tue, Mar 4, 2014	23.97	24.00	23.88	23.94
293	AMEX	PZA	Mon, Mar 3, 2014	23.87	23.98	23.87	23.96
292	AMEX	PZA	Fri, Feb 28, 2014	23.89	23.91	23.85	23.89
291	AMEX	PZA	Thu, Feb 27, 2014	23.86	23.88	23.82	23.86
290	AMEX	PZA	Wed, Feb 26, 2014	23.81	23.84	23.77	23.84
289	AMEX	PZA	Tue, Feb 25, 2014	23.77	23.82	23.73	23.82
288	AMEX	PZA	Mon, Feb 24, 2014	23.70	23.76	23.66	23.72
287	AMEX	PZA	Fri, Feb 21, 2014	23.65	23.72	23.65	23.70
286	AMEX	PZA	Thu, Feb 20, 2014	23.57	23.62	23.54	23.58
285	AMEX	PZA	Wed, Feb 19, 2014	23.66	23.66	23.52	23.59
284	AMEX	PZA	Tue, Feb 18, 2014	23.59	23.67	23.57	23.61
283	AMEX	PZA	Fri, Feb 14, 2014	23.68	23.68	23.58	23.63
282	AMEX	PZA	Thu, Feb 13, 2014	23.72	23.74	23.67	23.69
281	AMEX	PZA	Wed, Feb 12, 2014	23.72	23.74	23.67	23.70
280	AMEX	PZA	Tue, Feb 11, 2014	23.80	23.81	23.64	23.79
279	AMEX	PZA	Mon, Feb 10, 2014	23.76	23.78	23.72	23.77
278	AMEX	PZA	Fri, Feb 7, 2014	23.80	23.80	23.74	23.78
277	AMEX	PZA	Thu, Feb 6, 2014	23.66	23.79	23.58	23.78
276	AMEX	PZA	Wed, Feb 5, 2014	23.64	23.71	23.55	23.66
275	AMEX	PZA	Tue, Feb 4, 2014	23.70	23.78	23.50	23.54
274	AMEX	PZA	Mon, Feb 3, 2014	23.83	23.83	23.73	23.77
273	AMEX	PZA	Fri, Jan 31, 2014	23.78	23.78	23.68	23.77
272	AMEX	PZA	Thu, Jan 30, 2014	23.79	23.80	23.72	23.79
271	AMEX	PZA	Wed, Jan 29, 2014	23.68	23.79	23.68	23.79
270	AMEX	PZA	Tue, Jan 28, 2014	23.77	23.80	23.69	23.74
269	AMEX	PZA	Mon, Jan 27, 2014	23.78	23.80	23.66	23.69
268	AMEX	PZA	Fri, Jan 24, 2014	23.69	23.79	23.67	23.70
267	AMEX	PZA	Thu, Jan 23, 2014	23.55	23.68	23.55	23.68
266	AMEX	PZA	Wed, Jan 22, 2014	23.50	23.54	23.48	23.53
265	AMEX	PZA	Tue, Jan 21, 2014	23.54	23.62	23.51	23.52
264	AMEX	PZA	Fri, Jan 17, 2014	23.48	23.59	23.45	23.54
263	AMEX	PZA	Thu, Jan 16, 2014	23.39	23.48	23.39	23.46
262	AMEX	PZA	Wed, Jan 15, 2014	23.39	23.43	23.38	23.41
261	AMEX	PZA	Tue, Jan 14, 2014	23.49	23.51	23.45	23.51
260	AMEX	PZA	Mon, Jan 13, 2014	23.46	23.49	23.42	23.47
259	AMEX	PZA	Fri, Jan 10, 2014	23.36	23.44	23.29	23.43
258	AMEX	PZA	Thu, Jan 9, 2014	23.21	23.26	23.18	23.26
257	AMEX	PZA	Wed, Jan 8, 2014	23.13	23.19	23.13	23.18
256	AMEX	PZA	Tue, Jan 7, 2014	23.05	23.16	23.05	23.16
255	AMEX	PZA	Mon, Jan 6, 2014	23.05	23.06	23.02	23.03
254	AMEX	PZA	Fri, Jan 3, 2014	23.04	23.12	22.95	23.01
253	AMEX	PZA	Thu, Jan 2, 2014	22.96	23.03	22.96	23.01
252	AMEX	PZA	Tue, Dec 31, 2013	22.96	22.99	22.93	22.96
251	AMEX	PZA	Mon, Dec 30, 2013	22.97	23.03	22.96	22.98
250	AMEX	PZA	Fri, Dec 27, 2013	22.99	23.01	22.95	22.99
249	AMEX	PZA	Thu, Dec 26, 2013	22.98	22.98	22.96	22.97
248	AMEX	PZA	Tue, Dec 24, 2013	22.96	22.99	22.92	22.95
247	AMEX	PZA	Mon, Dec 23, 2013	23.10	23.10	22.94	22.96
246	AMEX	PZA	Fri, Dec 20, 2013	23.10	23.12	23.08	23.10
245	AMEX	PZA	Thu, Dec 19, 2013	23.10	23.14	23.08	23.10
244	AMEX	PZA	Wed, Dec 18, 2013	23.12	23.17	23.05	23.09
243	AMEX	PZA	Tue, Dec 17, 2013	23.09	23.11	23.07	23.10
242	AMEX	PZA	Mon, Dec 16, 2013	23.09	23.13	23.05	23.07
241	AMEX	PZA	Fri, Dec 13, 2013	23.12	23.12	23.05	23.09
240	AMEX	PZA	Thu, Dec 12, 2013	23.15	23.17	23.10	23.12
239	AMEX	PZA	Wed, Dec 11, 2013	23.15	23.18	23.12	23.14
238	AMEX	PZA	Tue, Dec 10, 2013	23.09	23.17	23.09	23.14
237	AMEX	PZA	Mon, Dec 9, 2013	23.10	23.12	23.09	23.09
236	AMEX	PZA	Fri, Dec 6, 2013	23.08	23.11	23.07	23.08
235	AMEX	PZA	Thu, Dec 5, 2013	23.08	23.17	23.04	23.07
234	AMEX	PZA	Wed, Dec 4, 2013	23.12	23.13	23.07	23.11
233	AMEX	PZA	Tue, Dec 3, 2013	23.17	23.21	23.15	23.15
232	AMEX	PZA	Mon, Dec 2, 2013	23.22	23.25	23.16	23.16
231	AMEX	PZA	Fri, Nov 29, 2013	23.24	23.24	23.20	23.23
230	AMEX	PZA	Wed, Nov 27, 2013	23.24	23.26	23.20	23.25
229	AMEX	PZA	Tue, Nov 26, 2013	23.21	23.25	23.17	23.22
228	AMEX	PZA	Mon, Nov 25, 2013	23.16	23.23	23.16	23.19
227	AMEX	PZA	Fri, Nov 22, 2013	23.14	23.18	23.13	23.16
226	AMEX	PZA	Thu, Nov 21, 2013	23.15	23.16	23.11	23.12
225	AMEX	PZA	Wed, Nov 20, 2013	23.19	23.24	23.14	23.16
224	AMEX	PZA	Tue, Nov 19, 2013	23.21	23.22	23.15	23.20
223	AMEX	PZA	Mon, Nov 18, 2013	23.16	23.20	23.16	23.19
222	AMEX	PZA	Fri, Nov 15, 2013	23.16	23.16	23.12	23.14
221	AMEX	PZA	Thu, Nov 14, 2013	23.19	23.25	23.16	23.21
220	AMEX	PZA	Wed, Nov 13, 2013	23.15	23.19	23.14	23.18
219	AMEX	PZA	Tue, Nov 12, 2013	23.09	23.20	23.09	23.14
218	AMEX	PZA	Mon, Nov 11, 2013	23.10	23.26	23.10	23.15
217	AMEX	PZA	Fri, Nov 8, 2013	23.15	23.21	23.04	23.09
216	AMEX	PZA	Thu, Nov 7, 2013	23.21	23.24	23.18	23.24
215	AMEX	PZA	Wed, Nov 6, 2013	23.17	23.21	23.16	23.19
214	AMEX	PZA	Tue, Nov 5, 2013	23.17	23.22	23.15	23.16
213	AMEX	PZA	Mon, Nov 4, 2013	23.20	23.24	23.18	23.18
212	AMEX	PZA	Fri, Nov 1, 2013	23.27	23.27	23.16	23.18
211	AMEX	PZA	Thu, Oct 31, 2013	23.20	23.26	23.16	23.26
210	AMEX	PZA	Wed, Oct 30, 2013	23.18	23.24	23.16	23.17
209	AMEX	PZA	Tue, Oct 29, 2013	23.22	23.24	23.16	23.17
208	AMEX	PZA	Mon, Oct 28, 2013	23.20	23.29	23.19	23.22
207	AMEX	PZA	Fri, Oct 25, 2013	23.25	23.28	23.18	23.19
206	AMEX	PZA	Thu, Oct 24, 2013	23.10	23.22	23.10	23.22
205	AMEX	PZA	Wed, Oct 23, 2013	22.95	23.06	22.95	23.04
204	AMEX	PZA	Tue, Oct 22, 2013	22.86	22.95	22.86	22.94
203	AMEX	PZA	Mon, Oct 21, 2013	22.84	22.88	22.80	22.82
202	AMEX	PZA	Fri, Oct 18, 2013	22.81	22.87	22.79	22.85
201	AMEX	PZA	Thu, Oct 17, 2013	22.74	22.84	22.72	22.80
200	AMEX	PZA	Wed, Oct 16, 2013	22.76	22.78	22.71	22.77
199	AMEX	PZA	Tue, Oct 15, 2013	22.84	22.86	22.76	22.78
198	AMEX	PZA	Mon, Oct 14, 2013	23.01	23.02	22.90	22.93
197	AMEX	PZA	Fri, Oct 11, 2013	22.99	23.08	22.97	23.03
196	AMEX	PZA	Thu, Oct 10, 2013	23.04	23.04	22.96	22.99
195	AMEX	PZA	Wed, Oct 9, 2013	23.13	23.15	23.04	23.06
194	AMEX	PZA	Tue, Oct 8, 2013	23.21	23.23	23.10	23.11
193	AMEX	PZA	Mon, Oct 7, 2013	23.08	23.25	23.08	23.25
192	AMEX	PZA	Fri, Oct 4, 2013	23.16	23.16	23.07	23.08
191	AMEX	PZA	Thu, Oct 3, 2013	23.12	23.17	23.11	23.17
190	AMEX	PZA	Wed, Oct 2, 2013	23.09	23.17	23.08	23.14
189	AMEX	PZA	Tue, Oct 1, 2013	23.06	23.09	23.02	23.05
188	AMEX	PZA	Mon, Sep 30, 2013	23.06	23.16	23.03	23.07
187	AMEX	PZA	Fri, Sep 27, 2013	23.08	23.08	22.99	23.00
186	AMEX	PZA	Thu, Sep 26, 2013	23.06	23.12	23.01	23.02
185	AMEX	PZA	Wed, Sep 25, 2013	23.03	23.06	23.02	23.04
184	AMEX	PZA	Tue, Sep 24, 2013	22.95	23.06	22.94	23.01
183	AMEX	PZA	Mon, Sep 23, 2013	22.93	22.99	22.91	22.95
182	AMEX	PZA	Fri, Sep 20, 2013	22.91	22.97	22.88	22.90
181	AMEX	PZA	Thu, Sep 19, 2013	22.90	22.96	22.83	22.92
180	AMEX	PZA	Wed, Sep 18, 2013	22.69	22.94	22.65	22.90
179	AMEX	PZA	Tue, Sep 17, 2013	22.78	22.78	22.67	22.71
178	AMEX	PZA	Mon, Sep 16, 2013	22.67	22.78	22.67	22.72
177	AMEX	PZA	Fri, Sep 13, 2013	22.60	22.65	22.52	22.59
176	AMEX	PZA	Thu, Sep 12, 2013	22.50	22.66	22.50	22.60
175	AMEX	PZA	Wed, Sep 11, 2013	22.44	22.52	22.44	22.51
174	AMEX	PZA	Tue, Sep 10, 2013	22.44	22.48	22.35	22.44
173	AMEX	PZA	Mon, Sep 9, 2013	22.48	22.50	22.35	22.42
172	AMEX	PZA	Fri, Sep 6, 2013	22.55	22.64	22.45	22.52
171	AMEX	PZA	Thu, Sep 5, 2013	22.52	22.58	22.41	22.42
170	AMEX	PZA	Wed, Sep 4, 2013	22.44	22.62	22.44	22.51
169	AMEX	PZA	Tue, Sep 3, 2013	22.55	22.58	22.42	22.49
168	AMEX	PZA	Fri, Aug 30, 2013	22.59	22.64	22.47	22.60
167	AMEX	PZA	Thu, Aug 29, 2013	22.53	22.60	22.52	22.59
166	AMEX	PZA	Wed, Aug 28, 2013	22.66	22.67	22.55	22.59
165	AMEX	PZA	Tue, Aug 27, 2013	22.56	22.96	22.56	22.67
164	AMEX	PZA	Mon, Aug 26, 2013	22.61	22.65	22.60	22.65
163	AMEX	PZA	Fri, Aug 23, 2013	22.61	22.73	22.58	22.67
162	AMEX	PZA	Thu, Aug 22, 2013	22.56	22.62	22.56	22.60
161	AMEX	PZA	Wed, Aug 21, 2013	22.54	22.65	22.51	22.56
160	AMEX	PZA	Tue, Aug 20, 2013	22.60	22.69	22.51	22.62
159	AMEX	PZA	Mon, Aug 19, 2013	22.68	22.79	22.59	22.61
158	AMEX	PZA	Fri, Aug 16, 2013	22.82	22.83	22.71	22.76
157	AMEX	PZA	Thu, Aug 15, 2013	22.82	22.85	22.72	22.85
156	AMEX	PZA	Wed, Aug 14, 2013	22.91	22.95	22.90	22.93
155	AMEX	PZA	Tue, Aug 13, 2013	22.99	23.04	22.90	22.92
154	AMEX	PZA	Mon, Aug 12, 2013	23.06	23.08	23.02	23.05
153	AMEX	PZA	Fri, Aug 9, 2013	22.94	23.10	22.92	23.09
152	AMEX	PZA	Thu, Aug 8, 2013	22.96	23.15	22.96	22.98
151	AMEX	PZA	Wed, Aug 7, 2013	22.88	23.00	22.81	22.95
150	AMEX	PZA	Tue, Aug 6, 2013	23.05	23.05	22.88	22.97
149	AMEX	PZA	Mon, Aug 5, 2013	23.00	23.11	22.96	23.02
148	AMEX	PZA	Fri, Aug 2, 2013	23.17	23.22	22.98	23.01
147	AMEX	PZA	Thu, Aug 1, 2013	23.05	23.35	22.94	23.08
146	AMEX	PZA	Wed, Jul 31, 2013	23.15	23.16	22.95	23.04
145	AMEX	PZA	Tue, Jul 30, 2013	23.25	23.30	23.07	23.24
144	AMEX	PZA	Mon, Jul 29, 2013	23.30	23.32	23.23	23.24
143	AMEX	PZA	Fri, Jul 26, 2013	23.12	23.30	23.04	23.27
142	AMEX	PZA	Thu, Jul 25, 2013	23.00	23.10	22.89	23.05
141	AMEX	PZA	Wed, Jul 24, 2013	22.78	23.02	22.72	22.90
140	AMEX	PZA	Tue, Jul 23, 2013	22.99	23.10	22.87	22.94
139	AMEX	PZA	Mon, Jul 22, 2013	23.00	23.14	22.81	22.97
138	AMEX	PZA	Fri, Jul 19, 2013	23.50	23.50	23.10	23.27
137	AMEX	PZA	Thu, Jul 18, 2013	23.65	23.65	23.42	23.47
136	AMEX	PZA	Wed, Jul 17, 2013	23.58	23.67	23.58	23.61
135	AMEX	PZA	Tue, Jul 16, 2013	23.51	23.59	23.51	23.55
134	AMEX	PZA	Mon, Jul 15, 2013	23.60	23.64	23.46	23.52
133	AMEX	PZA	Fri, Jul 12, 2013	23.70	23.82	23.62	23.64
132	AMEX	PZA	Thu, Jul 11, 2013	23.71	23.77	23.53	23.63
131	AMEX	PZA	Wed, Jul 10, 2013	23.63	23.81	23.50	23.55
130	AMEX	PZA	Tue, Jul 9, 2013	23.48	23.81	23.48	23.65
129	AMEX	PZA	Mon, Jul 8, 2013	23.52	23.64	23.50	23.51
128	AMEX	PZA	Fri, Jul 5, 2013	23.82	23.82	23.30	23.51
127	AMEX	PZA	Wed, Jul 3, 2013	23.78	24.10	23.73	23.91
126	AMEX	PZA	Tue, Jul 2, 2013	23.88	24.05	23.83	23.98
125	AMEX	PZA	Mon, Jul 1, 2013	23.80	24.08	23.73	23.95
124	AMEX	PZA	Fri, Jun 28, 2013	24.03	24.03	23.67	23.91
123	AMEX	PZA	Thu, Jun 27, 2013	23.86	24.11	23.86	23.98
122	AMEX	PZA	Wed, Jun 26, 2013	23.38	23.95	23.33	23.86
121	AMEX	PZA	Tue, Jun 25, 2013	22.82	23.56	22.66	23.48
120	AMEX	PZA	Mon, Jun 24, 2013	22.95	23.22	22.56	23.06
119	AMEX	PZA	Fri, Jun 21, 2013	23.40	23.88	22.98	23.26
118	AMEX	PZA	Thu, Jun 20, 2013	24.00	24.02	23.58	23.61
117	AMEX	PZA	Wed, Jun 19, 2013	24.30	24.48	24.22	24.23
116	AMEX	PZA	Tue, Jun 18, 2013	24.18	24.46	24.18	24.37
115	AMEX	PZA	Mon, Jun 17, 2013	24.21	24.44	24.19	24.20
114	AMEX	PZA	Fri, Jun 14, 2013	24.09	24.53	24.03	24.16
113	AMEX	PZA	Thu, Jun 13, 2013	24.27	24.39	24.07	24.26
112	AMEX	PZA	Wed, Jun 12, 2013	24.72	24.76	24.29	24.36
111	AMEX	PZA	Tue, Jun 11, 2013	24.79	24.86	24.75	24.76
110	AMEX	PZA	Mon, Jun 10, 2013	25.00	25.02	24.89	24.92
109	AMEX	PZA	Fri, Jun 7, 2013	25.05	25.08	25.00	25.03
108	AMEX	PZA	Thu, Jun 6, 2013	25.03	25.11	25.00	25.11
107	AMEX	PZA	Wed, Jun 5, 2013	25.04	25.09	25.03	25.07
106	AMEX	PZA	Tue, Jun 4, 2013	25.16	25.16	25.08	25.12
105	AMEX	PZA	Mon, Jun 3, 2013	25.11	25.19	25.08	25.17
104	AMEX	PZA	Fri, May 31, 2013	25.21	25.21	25.09	25.10
103	AMEX	PZA	Thu, May 30, 2013	25.19	25.22	25.18	25.21
102	AMEX	PZA	Wed, May 29, 2013	25.27	25.29	25.21	25.23
101	AMEX	PZA	Tue, May 28, 2013	25.44	25.44	25.27	25.28
100	AMEX	PZA	Fri, May 24, 2013	25.38	25.43	25.38	25.41
99	AMEX	PZA	Thu, May 23, 2013	25.43	25.46	25.38	25.39
98	AMEX	PZA	Wed, May 22, 2013	25.48	25.50	25.42	25.44
97	AMEX	PZA	Tue, May 21, 2013	25.54	25.54	25.48	25.50
96	AMEX	PZA	Mon, May 20, 2013	25.55	25.57	25.52	25.53
95	AMEX	PZA	Fri, May 17, 2013	25.58	25.58	25.51	25.52
94	AMEX	PZA	Thu, May 16, 2013	25.53	25.58	25.53	25.57
93	AMEX	PZA	Wed, May 15, 2013	25.52	25.55	25.50	25.54
92	AMEX	PZA	Tue, May 14, 2013	25.63	25.64	25.59	25.61
91	AMEX	PZA	Mon, May 13, 2013	25.67	25.67	25.61	25.62
90	AMEX	PZA	Fri, May 10, 2013	25.74	25.75	25.66	25.66
89	AMEX	PZA	Thu, May 9, 2013	25.74	25.75	25.72	25.74
88	AMEX	PZA	Wed, May 8, 2013	25.73	25.74	25.71	25.72
87	AMEX	PZA	Tue, May 7, 2013	25.68	25.74	25.68	25.73
86	AMEX	PZA	Mon, May 6, 2013	25.80	25.81	25.71	25.73
85	AMEX	PZA	Fri, May 3, 2013	25.80	25.81	25.75	25.76
84	AMEX	PZA	Thu, May 2, 2013	25.82	25.84	25.80	25.81
83	AMEX	PZA	Wed, May 1, 2013	25.75	25.81	25.72	25.80
82	AMEX	PZA	Tue, Apr 30, 2013	25.73	25.73	25.68	25.73
81	AMEX	PZA	Mon, Apr 29, 2013	25.68	25.73	25.68	25.73
80	AMEX	PZA	Fri, Apr 26, 2013	25.65	25.70	25.65	25.69
79	AMEX	PZA	Thu, Apr 25, 2013	25.62	25.68	25.62	25.67
78	AMEX	PZA	Wed, Apr 24, 2013	25.65	25.67	25.61	25.65
77	AMEX	PZA	Tue, Apr 23, 2013	25.66	25.66	25.62	25.65
76	AMEX	PZA	Mon, Apr 22, 2013	25.66	25.67	25.62	25.65
75	AMEX	PZA	Fri, Apr 19, 2013	25.65	25.68	25.62	25.67
74	AMEX	PZA	Thu, Apr 18, 2013	25.63	25.68	25.60	25.68
73	AMEX	PZA	Wed, Apr 17, 2013	25.58	25.64	25.56	25.62
72	AMEX	PZA	Tue, Apr 16, 2013	25.56	25.61	25.54	25.60
71	AMEX	PZA	Mon, Apr 15, 2013	25.61	25.61	25.55	25.57
70	AMEX	PZA	Fri, Apr 12, 2013	25.65	25.68	25.61	25.61
69	AMEX	PZA	Thu, Apr 11, 2013	25.62	25.64	25.60	25.61
68	AMEX	PZA	Wed, Apr 10, 2013	25.65	25.66	25.61	25.64
67	AMEX	PZA	Tue, Apr 9, 2013	25.66	25.71	25.64	25.66
66	AMEX	PZA	Mon, Apr 8, 2013	25.61	25.69	25.61	25.63
65	AMEX	PZA	Fri, Apr 5, 2013	25.53	25.63	25.53	25.61
64	AMEX	PZA	Thu, Apr 4, 2013	25.47	25.49	25.44	25.49
63	AMEX	PZA	Wed, Apr 3, 2013	25.43	25.47	25.42	25.45
62	AMEX	PZA	Tue, Apr 2, 2013	25.40	25.44	25.38	25.41
61	AMEX	PZA	Mon, Apr 1, 2013	25.37	25.44	25.36	25.42
60	AMEX	PZA	Thu, Mar 28, 2013	25.41	25.43	25.37	25.38
59	AMEX	PZA	Wed, Mar 27, 2013	25.41	25.42	25.38	25.39
58	AMEX	PZA	Tue, Mar 26, 2013	25.37	25.39	25.36	25.38
57	AMEX	PZA	Mon, Mar 25, 2013	25.39	25.42	25.36	25.41
56	AMEX	PZA	Fri, Mar 22, 2013	25.36	25.39	25.34	25.37
55	AMEX	PZA	Thu, Mar 21, 2013	25.39	25.45	25.37	25.37
54	AMEX	PZA	Wed, Mar 20, 2013	25.41	25.41	25.36	25.38
53	AMEX	PZA	Tue, Mar 19, 2013	25.35	25.42	25.35	25.40
52	AMEX	PZA	Mon, Mar 18, 2013	25.30	25.38	25.28	25.35
51	AMEX	PZA	Fri, Mar 15, 2013	25.27	25.33	25.25	25.28
50	AMEX	PZA	Thu, Mar 14, 2013	25.39	25.39	25.36	25.37
49	AMEX	PZA	Wed, Mar 13, 2013	25.43	25.46	25.39	25.42
48	AMEX	PZA	Tue, Mar 12, 2013	25.44	25.47	25.41	25.45
47	AMEX	PZA	Mon, Mar 11, 2013	25.46	25.48	25.41	25.44
46	AMEX	PZA	Fri, Mar 8, 2013	25.55	25.55	25.42	25.48
45	AMEX	PZA	Thu, Mar 7, 2013	25.62	25.62	25.57	25.58
44	AMEX	PZA	Wed, Mar 6, 2013	25.70	25.71	25.61	25.61
43	AMEX	PZA	Tue, Mar 5, 2013	25.75	25.76	25.71	25.73
42	AMEX	PZA	Mon, Mar 4, 2013	25.76	25.80	25.74	25.75
41	AMEX	PZA	Fri, Mar 1, 2013	25.77	25.77	25.73	25.75
40	AMEX	PZA	Thu, Feb 28, 2013	25.76	25.76	25.73	25.75
39	AMEX	PZA	Wed, Feb 27, 2013	25.70	25.75	25.70	25.74
38	AMEX	PZA	Tue, Feb 26, 2013	25.70	25.73	25.69	25.73
37	AMEX	PZA	Mon, Feb 25, 2013	25.68	25.69	25.65	25.69
36	AMEX	PZA	Fri, Feb 22, 2013	25.66	25.68	25.64	25.67
35	AMEX	PZA	Thu, Feb 21, 2013	25.66	25.67	25.61	25.65
34	AMEX	PZA	Wed, Feb 20, 2013	25.67	25.67	25.62	25.63
33	AMEX	PZA	Tue, Feb 19, 2013	25.67	25.68	25.66	25.68
32	AMEX	PZA	Fri, Feb 15, 2013	25.68	25.68	25.64	25.67
31	AMEX	PZA	Thu, Feb 14, 2013	25.73	25.75	25.70	25.74
30	AMEX	PZA	Wed, Feb 13, 2013	25.76	25.77	25.71	25.72
29	AMEX	PZA	Tue, Feb 12, 2013	25.80	25.80	25.78	25.79
28	AMEX	PZA	Mon, Feb 11, 2013	25.79	25.81	25.78	25.80
27	AMEX	PZA	Fri, Feb 8, 2013	25.78	25.79	25.76	25.78
26	AMEX	PZA	Thu, Feb 7, 2013	25.78	25.80	25.77	25.79
25	AMEX	PZA	Wed, Feb 6, 2013	25.75	25.79	25.75	25.79
24	AMEX	PZA	Tue, Feb 5, 2013	25.78	25.78	25.75	25.76
23	AMEX	PZA	Mon, Feb 4, 2013	25.80	25.80	25.76	25.77
22	AMEX	PZA	Fri, Feb 1, 2013	25.80	25.80	25.76	25.76
21	AMEX	PZA	Thu, Jan 31, 2013	25.76	25.77	25.71	25.76
20	AMEX	PZA	Wed, Jan 30, 2013	25.77	25.78	25.72	25.72
19	AMEX	PZA	Tue, Jan 29, 2013	25.77	25.81	25.75	25.76
18	AMEX	PZA	Mon, Jan 28, 2013	25.76	25.81	25.76	25.78
17	AMEX	PZA	Fri, Jan 25, 2013	25.88	25.90	25.83	25.84
16	AMEX	PZA	Thu, Jan 24, 2013	25.95	25.95	25.90	25.91
15	AMEX	PZA	Wed, Jan 23, 2013	25.94	25.95	25.90	25.90
14	AMEX	PZA	Tue, Jan 22, 2013	25.95	25.95	25.90	25.94
13	AMEX	PZA	Fri, Jan 18, 2013	25.91	25.92	25.88	25.90
12	AMEX	PZA	Thu, Jan 17, 2013	25.96	25.96	25.85	25.85
11	AMEX	PZA	Wed, Jan 16, 2013	25.89	25.97	25.89	25.91
10	AMEX	PZA	Tue, Jan 15, 2013	25.92	25.92	25.88	25.90
9	AMEX	PZA	Mon, Jan 14, 2013	25.93	25.98	25.90	25.96
8	AMEX	PZA	Fri, Jan 11, 2013	25.84	25.93	25.84	25.93
7	AMEX	PZA	Thu, Jan 10, 2013	25.87	25.88	25.80	25.87
6	AMEX	PZA	Wed, Jan 9, 2013	25.82	25.88	25.81	25.88
5	AMEX	PZA	Tue, Jan 8, 2013	25.70	25.83	25.67	25.81
4	AMEX	PZA	Mon, Jan 7, 2013	25.67	25.71	25.65	25.69
3	AMEX	PZA	Fri, Jan 4, 2013	25.69	25.71	25.64	25.70
2	AMEX	PZA	Thu, Jan 3, 2013	25.68	25.74	25.66	25.71
1	AMEX	PZA	Wed, Jan 2, 2013	25.72	25.73	25.64	25.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco National AMT-Free Municipal Bond ETFo AMEX:PZA 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