Invesco Emerging Markets Sovereign Debt ETF AMEX:PCY Historical Prices

Below are the 4130 trading days of historical prices for PCY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4130	AMEX	PCY	Fri, Mar 8, 2024	20.55	20.59	20.50	20.50
4129	AMEX	PCY	Thu, Mar 7, 2024	20.50	20.52	20.42	20.46
4128	AMEX	PCY	Wed, Mar 6, 2024	20.41	20.48	20.38	20.40
4127	AMEX	PCY	Tue, Mar 5, 2024	20.32	20.41	20.29	20.32
4126	AMEX	PCY	Mon, Mar 4, 2024	20.20	20.27	20.20	20.27
4125	AMEX	PCY	Fri, Mar 1, 2024	20.18	20.30	20.11	20.28
4124	AMEX	PCY	Thu, Feb 29, 2024	20.15	20.16	20.09	20.15
4123	AMEX	PCY	Wed, Feb 28, 2024	20.00	20.06	20.00	20.04
4122	AMEX	PCY	Tue, Feb 27, 2024	20.07	20.07	19.97	19.99
4121	AMEX	PCY	Mon, Feb 26, 2024	20.21	20.21	20.05	20.07
4120	AMEX	PCY	Fri, Feb 23, 2024	20.03	20.12	19.94	20.06
4119	AMEX	PCY	Thu, Feb 22, 2024	19.94	19.99	19.86	19.96
4118	AMEX	PCY	Wed, Feb 21, 2024	19.88	19.93	19.79	19.83
4117	AMEX	PCY	Tue, Feb 20, 2024	19.79	19.88	19.79	19.83
4116	AMEX	PCY	Fri, Feb 16, 2024	20.07	20.07	19.94	19.83
4115	AMEX	PCY	Thu, Feb 15, 2024	20.04	20.12	19.99	20.11
4114	AMEX	PCY	Wed, Feb 14, 2024	19.87	19.94	19.87	19.92
4113	AMEX	PCY	Tue, Feb 13, 2024	19.90	19.93	19.76	19.79
4112	AMEX	PCY	Mon, Feb 12, 2024	20.07	20.16	20.07	20.11
4111	AMEX	PCY	Fri, Feb 9, 2024	20.00	20.10	19.83	20.08
4110	AMEX	PCY	Thu, Feb 8, 2024	20.13	20.14	20.06	20.09
4109	AMEX	PCY	Wed, Feb 7, 2024	20.10	20.17	20.03	20.10
4108	AMEX	PCY	Tue, Feb 6, 2024	19.99	20.16	19.99	20.11
4107	AMEX	PCY	Mon, Feb 5, 2024	20.03	20.03	19.85	19.91
4106	AMEX	PCY	Fri, Feb 2, 2024	20.06	20.17	20.06	20.09
4105	AMEX	PCY	Thu, Feb 1, 2024	20.26	20.35	20.17	20.28
4104	AMEX	PCY	Wed, Jan 31, 2024	20.16	20.24	20.05	20.08
4103	AMEX	PCY	Tue, Jan 30, 2024	20.10	20.14	20.00	20.12
4102	AMEX	PCY	Mon, Jan 29, 2024	19.94	20.07	19.91	20.03
4101	AMEX	PCY	Fri, Jan 26, 2024	19.91	20.06	19.81	19.89
4100	AMEX	PCY	Thu, Jan 25, 2024	19.75	19.87	19.72	19.84
4099	AMEX	PCY	Wed, Jan 24, 2024	19.81	19.88	19.66	19.66
4098	AMEX	PCY	Tue, Jan 23, 2024	19.80	19.85	19.73	19.75
4097	AMEX	PCY	Mon, Jan 22, 2024	19.95	20.02	19.90	19.93
4096	AMEX	PCY	Fri, Jan 19, 2024	20.09	20.13	19.94	19.92
4095	AMEX	PCY	Thu, Jan 18, 2024	20.02	20.07	19.95	19.98
4094	AMEX	PCY	Wed, Jan 17, 2024	19.97	20.06	19.95	20.05
4093	AMEX	PCY	Tue, Jan 16, 2024	20.24	20.24	20.07	20.07
4092	AMEX	PCY	Fri, Jan 12, 2024	20.37	20.45	20.29	20.33
4091	AMEX	PCY	Thu, Jan 11, 2024	20.21	20.38	20.12	20.28
4090	AMEX	PCY	Wed, Jan 10, 2024	19.96	20.12	19.96	20.02
4089	AMEX	PCY	Tue, Jan 9, 2024	19.90	20.00	19.89	19.92
4088	AMEX	PCY	Mon, Jan 8, 2024	19.88	20.03	19.87	20.01
4087	AMEX	PCY	Fri, Jan 5, 2024	19.99	20.20	19.95	19.98
4086	AMEX	PCY	Thu, Jan 4, 2024	20.05	20.15	20.03	20.10
4085	AMEX	PCY	Wed, Jan 3, 2024	20.16	20.24	20.01	20.23
4084	AMEX	PCY	Tue, Jan 2, 2024	20.48	20.53	20.27	20.38
4083	AMEX	PCY	Fri, Dec 29, 2023	20.62	20.76	20.62	20.62
4082	AMEX	PCY	Thu, Dec 28, 2023	20.76	20.79	20.68	20.71
4081	AMEX	PCY	Wed, Dec 27, 2023	20.72	20.82	20.72	20.79
4080	AMEX	PCY	Tue, Dec 26, 2023	20.60	20.74	20.51	20.68
4079	AMEX	PCY	Fri, Dec 22, 2023	20.71	20.86	20.55	20.63
4078	AMEX	PCY	Thu, Dec 21, 2023	20.62	20.72	20.56	20.65
4077	AMEX	PCY	Wed, Dec 20, 2023	20.60	20.67	20.59	20.59
4076	AMEX	PCY	Tue, Dec 19, 2023	20.55	20.68	20.54	20.60
4075	AMEX	PCY	Mon, Dec 18, 2023	20.51	20.60	20.47	20.49
4074	AMEX	PCY	Fri, Dec 15, 2023	20.60	20.67	20.54	20.47
4073	AMEX	PCY	Thu, Dec 14, 2023	20.48	20.64	20.44	20.62
4072	AMEX	PCY	Wed, Dec 13, 2023	19.86	20.27	19.86	20.27
4071	AMEX	PCY	Tue, Dec 12, 2023	19.80	19.86	19.74	19.86
4070	AMEX	PCY	Mon, Dec 11, 2023	19.76	19.86	19.71	19.79
4069	AMEX	PCY	Fri, Dec 8, 2023	19.74	19.86	19.68	19.86
4068	AMEX	PCY	Thu, Dec 7, 2023	19.90	19.98	19.88	19.88
4067	AMEX	PCY	Wed, Dec 6, 2023	19.88	19.94	19.64	19.89
4066	AMEX	PCY	Tue, Dec 5, 2023	19.69	19.79	19.65	19.74
4065	AMEX	PCY	Mon, Dec 4, 2023	19.60	19.65	19.51	19.59
4064	AMEX	PCY	Fri, Dec 1, 2023	19.40	19.77	19.38	19.77
4063	AMEX	PCY	Thu, Nov 30, 2023	19.41	19.54	19.33	19.37
4062	AMEX	PCY	Wed, Nov 29, 2023	19.39	19.54	19.39	19.42
4061	AMEX	PCY	Tue, Nov 28, 2023	19.16	19.31	19.09	19.30
4060	AMEX	PCY	Mon, Nov 27, 2023	19.07	19.19	19.03	19.17
4059	AMEX	PCY	Fri, Nov 24, 2023	19.06	19.10	18.99	19.06
4058	AMEX	PCY	Wed, Nov 22, 2023	19.03	19.13	19.00	19.13
4057	AMEX	PCY	Tue, Nov 21, 2023	19.00	19.05	18.94	18.94
4056	AMEX	PCY	Mon, Nov 20, 2023	18.77	19.00	18.77	19.00
4055	AMEX	PCY	Fri, Nov 17, 2023	18.91	18.99	18.85	18.82
4054	AMEX	PCY	Thu, Nov 16, 2023	18.64	18.88	18.64	18.86
4053	AMEX	PCY	Wed, Nov 15, 2023	18.76	18.79	18.62	18.64
4052	AMEX	PCY	Tue, Nov 14, 2023	18.68	18.80	18.61	18.79
4051	AMEX	PCY	Mon, Nov 13, 2023	18.45	18.45	18.29	18.38
4050	AMEX	PCY	Fri, Nov 10, 2023	18.45	18.52	18.41	18.52
4049	AMEX	PCY	Thu, Nov 9, 2023	18.65	18.65	18.36	18.42
4048	AMEX	PCY	Wed, Nov 8, 2023	18.62	18.67	18.49	18.65
4047	AMEX	PCY	Tue, Nov 7, 2023	18.54	18.61	18.40	18.59
4046	AMEX	PCY	Mon, Nov 6, 2023	18.62	18.62	18.47	18.48
4045	AMEX	PCY	Fri, Nov 3, 2023	18.69	18.76	18.67	18.67
4044	AMEX	PCY	Thu, Nov 2, 2023	18.34	18.48	18.06	18.41
4043	AMEX	PCY	Wed, Nov 1, 2023	17.94	18.14	17.83	18.12
4042	AMEX	PCY	Tue, Oct 31, 2023	17.80	18.12	17.79	17.83
4041	AMEX	PCY	Mon, Oct 30, 2023	17.76	17.83	17.50	17.50
4040	AMEX	PCY	Fri, Oct 27, 2023	17.75	17.80	17.67	17.67
4039	AMEX	PCY	Thu, Oct 26, 2023	17.62	17.80	17.61	17.70
4038	AMEX	PCY	Wed, Oct 25, 2023	17.72	17.72	17.58	17.62
4037	AMEX	PCY	Tue, Oct 24, 2023	17.71	17.83	17.64	17.77
4036	AMEX	PCY	Mon, Oct 23, 2023	17.37	17.65	17.30	17.56
4035	AMEX	PCY	Fri, Oct 20, 2023	17.51	17.56	17.48	17.39
4034	AMEX	PCY	Thu, Oct 19, 2023	17.54	17.65	17.40	17.41
4033	AMEX	PCY	Wed, Oct 18, 2023	17.65	17.69	17.54	17.60
4032	AMEX	PCY	Tue, Oct 17, 2023	17.63	17.80	17.63	17.78
4031	AMEX	PCY	Mon, Oct 16, 2023	17.83	17.89	17.82	17.84
4030	AMEX	PCY	Fri, Oct 13, 2023	18.00	18.05	17.88	17.93
4029	AMEX	PCY	Thu, Oct 12, 2023	18.01	18.07	17.81	17.87
4028	AMEX	PCY	Wed, Oct 11, 2023	18.07	18.15	17.99	18.09
4027	AMEX	PCY	Tue, Oct 10, 2023	17.85	18.02	17.85	17.95
4026	AMEX	PCY	Mon, Oct 9, 2023	17.73	17.87	17.68	17.85
4025	AMEX	PCY	Fri, Oct 6, 2023	17.53	17.82	17.53	17.71
4024	AMEX	PCY	Thu, Oct 5, 2023	17.84	17.88	17.74	17.78
4023	AMEX	PCY	Wed, Oct 4, 2023	17.77	17.82	17.68	17.78
4022	AMEX	PCY	Tue, Oct 3, 2023	17.99	17.99	17.68	17.71
4021	AMEX	PCY	Mon, Oct 2, 2023	18.17	18.20	18.02	18.04
4020	AMEX	PCY	Fri, Sep 29, 2023	18.42	18.48	18.23	18.27
4019	AMEX	PCY	Thu, Sep 28, 2023	18.17	18.32	18.09	18.31
4018	AMEX	PCY	Wed, Sep 27, 2023	18.50	18.51	18.07	18.07
4017	AMEX	PCY	Tue, Sep 26, 2023	18.59	18.59	18.39	18.39
4016	AMEX	PCY	Mon, Sep 25, 2023	18.61	18.62	18.55	18.57
4015	AMEX	PCY	Fri, Sep 22, 2023	18.70	18.75	18.67	18.71
4014	AMEX	PCY	Thu, Sep 21, 2023	18.77	18.77	18.59	18.61
4013	AMEX	PCY	Wed, Sep 20, 2023	18.93	19.02	18.86	18.86
4012	AMEX	PCY	Tue, Sep 19, 2023	18.86	18.89	18.81	18.81
4011	AMEX	PCY	Mon, Sep 18, 2023	18.86	18.91	18.85	18.89
4010	AMEX	PCY	Fri, Sep 15, 2023	19.06	19.06	18.96	18.89
4009	AMEX	PCY	Thu, Sep 14, 2023	19.01	19.14	19.01	19.04
4008	AMEX	PCY	Wed, Sep 13, 2023	19.03	19.05	18.98	19.03
4007	AMEX	PCY	Tue, Sep 12, 2023	19.02	19.06	18.98	19.05
4006	AMEX	PCY	Mon, Sep 11, 2023	19.02	19.05	18.96	19.01
4005	AMEX	PCY	Fri, Sep 8, 2023	19.07	19.14	19.05	19.07
4004	AMEX	PCY	Thu, Sep 7, 2023	18.92	19.01	18.91	19.01
4003	AMEX	PCY	Wed, Sep 6, 2023	18.98	18.99	18.89	18.93
4002	AMEX	PCY	Tue, Sep 5, 2023	19.08	19.12	18.95	18.97
4001	AMEX	PCY	Fri, Sep 1, 2023	19.24	19.29	19.10	19.19
4000	AMEX	PCY	Thu, Aug 31, 2023	19.24	19.33	19.23	19.25
3999	AMEX	PCY	Wed, Aug 30, 2023	19.28	19.30	19.25	19.27
3998	AMEX	PCY	Tue, Aug 29, 2023	19.06	19.33	19.06	19.32
3997	AMEX	PCY	Mon, Aug 28, 2023	19.04	19.09	19.02	19.07
3996	AMEX	PCY	Fri, Aug 25, 2023	18.98	19.06	18.91	19.00
3995	AMEX	PCY	Thu, Aug 24, 2023	19.08	19.09	18.95	18.97
3994	AMEX	PCY	Wed, Aug 23, 2023	18.91	19.09	18.85	19.08
3993	AMEX	PCY	Tue, Aug 22, 2023	18.70	18.72	18.64	18.70
3992	AMEX	PCY	Mon, Aug 21, 2023	18.73	18.73	18.59	18.65
3991	AMEX	PCY	Fri, Aug 18, 2023	18.85	18.92	18.83	18.79
3990	AMEX	PCY	Thu, Aug 17, 2023	18.93	18.96	18.85	18.89
3989	AMEX	PCY	Wed, Aug 16, 2023	19.00	19.05	18.93	18.95
3988	AMEX	PCY	Tue, Aug 15, 2023	19.10	19.29	19.01	19.02
3987	AMEX	PCY	Mon, Aug 14, 2023	19.31	19.49	19.22	19.25
3986	AMEX	PCY	Fri, Aug 11, 2023	19.41	19.48	19.39	19.42
3985	AMEX	PCY	Thu, Aug 10, 2023	19.60	19.68	19.47	19.50
3984	AMEX	PCY	Wed, Aug 9, 2023	19.55	19.61	19.53	19.58
3983	AMEX	PCY	Tue, Aug 8, 2023	19.50	19.57	19.50	19.54
3982	AMEX	PCY	Mon, Aug 7, 2023	19.55	19.55	19.45	19.49
3981	AMEX	PCY	Fri, Aug 4, 2023	19.29	19.59	19.29	19.53
3980	AMEX	PCY	Thu, Aug 3, 2023	19.33	19.33	19.23	19.27
3979	AMEX	PCY	Wed, Aug 2, 2023	19.59	19.60	19.41	19.52
3978	AMEX	PCY	Tue, Aug 1, 2023	19.66	19.80	19.66	19.69
3977	AMEX	PCY	Mon, Jul 31, 2023	19.84	19.92	19.84	19.91
3976	AMEX	PCY	Fri, Jul 28, 2023	19.69	19.83	19.67	19.83
3975	AMEX	PCY	Thu, Jul 27, 2023	19.79	19.82	19.53	19.56
3974	AMEX	PCY	Wed, Jul 26, 2023	19.73	19.82	19.71	19.76
3973	AMEX	PCY	Tue, Jul 25, 2023	19.61	19.70	19.61	19.67
3972	AMEX	PCY	Mon, Jul 24, 2023	19.71	19.78	19.68	19.68
3971	AMEX	PCY	Fri, Jul 21, 2023	19.74	19.78	19.69	19.61
3970	AMEX	PCY	Thu, Jul 20, 2023	19.70	19.73	19.64	19.66
3969	AMEX	PCY	Wed, Jul 19, 2023	19.87	19.92	19.82	19.83
3968	AMEX	PCY	Tue, Jul 18, 2023	19.75	19.89	19.74	19.85
3967	AMEX	PCY	Mon, Jul 17, 2023	19.66	19.82	19.66	19.70
3966	AMEX	PCY	Fri, Jul 14, 2023	19.76	19.79	19.68	19.68
3965	AMEX	PCY	Thu, Jul 13, 2023	19.67	19.84	19.66	19.80
3964	AMEX	PCY	Wed, Jul 12, 2023	19.43	19.59	19.43	19.55
3963	AMEX	PCY	Tue, Jul 11, 2023	19.20	19.25	19.18	19.21
3962	AMEX	PCY	Mon, Jul 10, 2023	19.03	19.09	19.01	19.06
3961	AMEX	PCY	Fri, Jul 7, 2023	18.98	19.11	18.97	19.02
3960	AMEX	PCY	Thu, Jul 6, 2023	19.22	19.25	19.05	19.07
3959	AMEX	PCY	Wed, Jul 5, 2023	19.49	19.52	19.40	19.42
3958	AMEX	PCY	Mon, Jul 3, 2023	19.42	19.53	19.42	19.49
3957	AMEX	PCY	Fri, Jun 30, 2023	19.34	19.53	19.34	19.49
3956	AMEX	PCY	Thu, Jun 29, 2023	19.27	19.34	19.25	19.28
3955	AMEX	PCY	Wed, Jun 28, 2023	19.37	19.44	19.37	19.42
3954	AMEX	PCY	Tue, Jun 27, 2023	19.36	19.43	19.34	19.40
3953	AMEX	PCY	Mon, Jun 26, 2023	19.34	19.41	19.33	19.35
3952	AMEX	PCY	Fri, Jun 23, 2023	19.35	19.36	19.29	19.29
3951	AMEX	PCY	Thu, Jun 22, 2023	19.23	19.30	19.22	19.23
3950	AMEX	PCY	Wed, Jun 21, 2023	19.17	19.38	19.17	19.32
3949	AMEX	PCY	Tue, Jun 20, 2023	19.26	19.33	19.22	19.22
3948	AMEX	PCY	Fri, Jun 16, 2023	19.39	19.39	19.31	19.22
3947	AMEX	PCY	Thu, Jun 15, 2023	19.38	19.43	19.31	19.40
3946	AMEX	PCY	Wed, Jun 14, 2023	19.30	19.37	19.19	19.31
3945	AMEX	PCY	Tue, Jun 13, 2023	19.25	19.30	19.19	19.21
3944	AMEX	PCY	Mon, Jun 12, 2023	19.18	19.23	19.13	19.21
3943	AMEX	PCY	Fri, Jun 9, 2023	19.12	19.15	19.07	19.10
3942	AMEX	PCY	Thu, Jun 8, 2023	18.97	19.13	18.97	19.12
3941	AMEX	PCY	Wed, Jun 7, 2023	19.06	19.12	18.97	18.97
3940	AMEX	PCY	Tue, Jun 6, 2023	19.07	19.14	18.99	19.11
3939	AMEX	PCY	Mon, Jun 5, 2023	19.00	19.08	18.97	19.00
3938	AMEX	PCY	Fri, Jun 2, 2023	18.99	19.08	18.97	19.00
3937	AMEX	PCY	Thu, Jun 1, 2023	18.85	19.00	18.83	18.99
3936	AMEX	PCY	Wed, May 31, 2023	18.88	18.88	18.77	18.82
3935	AMEX	PCY	Tue, May 30, 2023	18.70	18.88	18.70	18.88
3934	AMEX	PCY	Fri, May 26, 2023	18.63	18.70	18.59	18.67
3933	AMEX	PCY	Thu, May 25, 2023	18.58	18.69	18.55	18.57
3932	AMEX	PCY	Wed, May 24, 2023	18.69	18.69	18.59	18.60
3931	AMEX	PCY	Tue, May 23, 2023	18.61	18.67	18.59	18.62
3930	AMEX	PCY	Mon, May 22, 2023	18.64	18.71	18.62	18.63
3929	AMEX	PCY	Fri, May 19, 2023	18.75	18.83	18.72	18.64
3928	AMEX	PCY	Thu, May 18, 2023	18.79	18.79	18.73	18.76
3927	AMEX	PCY	Wed, May 17, 2023	18.89	18.89	18.80	18.83
3926	AMEX	PCY	Tue, May 16, 2023	18.83	18.88	18.81	18.82
3925	AMEX	PCY	Mon, May 15, 2023	18.97	18.99	18.90	18.91
3924	AMEX	PCY	Fri, May 12, 2023	19.19	19.19	19.00	19.02
3923	AMEX	PCY	Thu, May 11, 2023	19.15	19.17	19.09	19.17
3922	AMEX	PCY	Wed, May 10, 2023	19.03	19.08	18.96	19.07
3921	AMEX	PCY	Tue, May 9, 2023	18.93	18.97	18.91	18.94
3920	AMEX	PCY	Mon, May 8, 2023	19.03	19.03	18.93	18.99
3919	AMEX	PCY	Fri, May 5, 2023	18.94	19.08	18.94	19.06
3918	AMEX	PCY	Thu, May 4, 2023	19.13	19.13	18.98	19.01
3917	AMEX	PCY	Wed, May 3, 2023	19.18	19.18	19.06	19.12
3916	AMEX	PCY	Tue, May 2, 2023	19.06	19.11	19.00	19.10
3915	AMEX	PCY	Mon, May 1, 2023	19.22	19.23	18.93	18.99
3914	AMEX	PCY	Fri, Apr 28, 2023	19.13	19.24	19.11	19.24
3913	AMEX	PCY	Thu, Apr 27, 2023	19.01	19.03	18.98	19.02
3912	AMEX	PCY	Wed, Apr 26, 2023	19.14	19.14	19.01	19.02
3911	AMEX	PCY	Tue, Apr 25, 2023	18.97	19.16	18.97	19.16
3910	AMEX	PCY	Mon, Apr 24, 2023	18.84	18.93	18.84	18.93
3909	AMEX	PCY	Fri, Apr 21, 2023	18.98	19.03	18.91	18.84
3908	AMEX	PCY	Thu, Apr 20, 2023	18.99	19.05	18.96	18.99
3907	AMEX	PCY	Wed, Apr 19, 2023	19.03	19.05	18.99	19.03
3906	AMEX	PCY	Tue, Apr 18, 2023	19.06	19.17	19.06	19.17
3905	AMEX	PCY	Mon, Apr 17, 2023	19.14	19.19	19.03	19.06
3904	AMEX	PCY	Fri, Apr 14, 2023	19.19	19.26	19.15	19.22
3903	AMEX	PCY	Thu, Apr 13, 2023	19.03	19.30	19.03	19.26
3902	AMEX	PCY	Wed, Apr 12, 2023	19.26	19.27	19.14	19.20
3901	AMEX	PCY	Tue, Apr 11, 2023	19.19	19.26	19.13	19.26
3900	AMEX	PCY	Mon, Apr 10, 2023	19.13	19.14	19.07	19.12
3899	AMEX	PCY	Thu, Apr 6, 2023	19.25	19.29	19.22	19.25
3898	AMEX	PCY	Wed, Apr 5, 2023	19.25	19.34	19.19	19.25
3897	AMEX	PCY	Tue, Apr 4, 2023	19.28	19.37	19.25	19.37
3896	AMEX	PCY	Mon, Apr 3, 2023	19.15	19.30	19.15	19.28
3895	AMEX	PCY	Fri, Mar 31, 2023	19.00	19.21	19.00	19.18
3894	AMEX	PCY	Thu, Mar 30, 2023	18.96	19.07	18.96	19.03
3893	AMEX	PCY	Wed, Mar 29, 2023	18.84	18.89	18.83	18.87
3892	AMEX	PCY	Tue, Mar 28, 2023	18.79	18.88	18.75	18.75
3891	AMEX	PCY	Mon, Mar 27, 2023	18.83	18.90	18.83	18.84
3890	AMEX	PCY	Fri, Mar 24, 2023	19.11	19.11	18.90	18.90
3889	AMEX	PCY	Thu, Mar 23, 2023	18.90	19.06	18.90	19.04
3888	AMEX	PCY	Wed, Mar 22, 2023	18.75	19.12	18.74	18.96
3887	AMEX	PCY	Tue, Mar 21, 2023	18.76	18.81	18.72	18.80
3886	AMEX	PCY	Mon, Mar 20, 2023	18.54	18.66	18.53	18.66
3885	AMEX	PCY	Fri, Mar 17, 2023	18.80	18.84	18.69	18.60
3884	AMEX	PCY	Thu, Mar 16, 2023	18.85	18.96	18.75	18.82
3883	AMEX	PCY	Wed, Mar 15, 2023	18.82	18.92	18.76	18.91
3882	AMEX	PCY	Tue, Mar 14, 2023	18.91	19.07	18.87	18.93
3881	AMEX	PCY	Mon, Mar 13, 2023	19.08	19.24	18.94	18.99
3880	AMEX	PCY	Fri, Mar 10, 2023	19.02	19.11	18.98	19.08
3879	AMEX	PCY	Thu, Mar 9, 2023	18.90	19.01	18.80	18.85
3878	AMEX	PCY	Wed, Mar 8, 2023	19.02	19.12	18.85	18.90
3877	AMEX	PCY	Tue, Mar 7, 2023	19.17	19.18	18.97	19.02
3876	AMEX	PCY	Mon, Mar 6, 2023	19.26	19.30	19.12	19.14
3875	AMEX	PCY	Fri, Mar 3, 2023	18.95	19.18	18.95	19.17
3874	AMEX	PCY	Thu, Mar 2, 2023	18.72	18.82	18.70	18.81
3873	AMEX	PCY	Wed, Mar 1, 2023	19.03	19.05	18.89	18.91
3872	AMEX	PCY	Tue, Feb 28, 2023	19.04	19.04	18.91	19.03
3871	AMEX	PCY	Mon, Feb 27, 2023	19.12	19.14	19.03	19.11
3870	AMEX	PCY	Fri, Feb 24, 2023	19.06	19.06	18.90	18.98
3869	AMEX	PCY	Thu, Feb 23, 2023	18.90	19.14	18.90	19.11
3868	AMEX	PCY	Wed, Feb 22, 2023	18.74	18.87	18.72	18.74
3867	AMEX	PCY	Tue, Feb 21, 2023	18.83	18.85	18.63	18.65
3866	AMEX	PCY	Fri, Feb 17, 2023	19.05	19.15	19.02	19.04
3865	AMEX	PCY	Thu, Feb 16, 2023	19.22	19.28	19.14	19.15
3864	AMEX	PCY	Wed, Feb 15, 2023	19.28	19.34	19.23	19.30
3863	AMEX	PCY	Tue, Feb 14, 2023	19.37	19.44	19.26	19.38
3862	AMEX	PCY	Mon, Feb 13, 2023	19.32	19.40	19.29	19.31
3861	AMEX	PCY	Fri, Feb 10, 2023	19.43	19.43	19.21	19.27
3860	AMEX	PCY	Thu, Feb 9, 2023	19.74	19.79	19.45	19.49
3859	AMEX	PCY	Wed, Feb 8, 2023	19.68	19.70	19.53	19.62
3858	AMEX	PCY	Tue, Feb 7, 2023	19.55	19.81	19.52	19.63
3857	AMEX	PCY	Mon, Feb 6, 2023	19.68	19.71	19.56	19.58
3856	AMEX	PCY	Fri, Feb 3, 2023	19.84	19.98	19.81	19.85
3855	AMEX	PCY	Thu, Feb 2, 2023	20.23	20.31	20.12	20.20
3854	AMEX	PCY	Wed, Feb 1, 2023	19.75	20.15	19.71	20.10
3853	AMEX	PCY	Tue, Jan 31, 2023	19.55	19.67	19.53	19.64
3852	AMEX	PCY	Mon, Jan 30, 2023	19.69	19.76	19.52	19.52
3851	AMEX	PCY	Fri, Jan 27, 2023	19.85	19.89	19.77	19.84
3850	AMEX	PCY	Thu, Jan 26, 2023	19.89	19.93	19.77	19.93
3849	AMEX	PCY	Wed, Jan 25, 2023	19.83	19.93	19.76	19.92
3848	AMEX	PCY	Tue, Jan 24, 2023	19.79	19.92	19.66	19.91
3847	AMEX	PCY	Mon, Jan 23, 2023	19.72	19.83	19.72	19.77
3846	AMEX	PCY	Fri, Jan 20, 2023	19.84	19.91	19.82	19.80
3845	AMEX	PCY	Thu, Jan 19, 2023	19.85	19.99	19.84	19.92
3844	AMEX	PCY	Wed, Jan 18, 2023	19.96	20.12	19.92	19.97
3843	AMEX	PCY	Tue, Jan 17, 2023	19.55	19.76	19.54	19.70
3842	AMEX	PCY	Fri, Jan 13, 2023	19.64	19.81	19.62	19.68
3841	AMEX	PCY	Thu, Jan 12, 2023	19.57	19.76	19.34	19.74
3840	AMEX	PCY	Wed, Jan 11, 2023	19.35	19.47	19.35	19.44
3839	AMEX	PCY	Tue, Jan 10, 2023	19.18	19.18	19.07	19.12
3838	AMEX	PCY	Mon, Jan 9, 2023	19.24	19.39	19.17	19.31
3837	AMEX	PCY	Fri, Jan 6, 2023	18.92	19.34	18.91	19.34
3836	AMEX	PCY	Thu, Jan 5, 2023	18.96	18.97	18.82	18.92
3835	AMEX	PCY	Wed, Jan 4, 2023	19.02	19.15	18.98	19.15
3834	AMEX	PCY	Tue, Jan 3, 2023	18.99	19.01	18.81	18.84
3833	AMEX	PCY	Fri, Dec 30, 2022	18.70	18.78	18.64	18.67
3832	AMEX	PCY	Thu, Dec 29, 2022	18.75	18.84	18.74	18.79
3831	AMEX	PCY	Wed, Dec 28, 2022	18.74	18.82	18.58	18.60
3830	AMEX	PCY	Tue, Dec 27, 2022	18.80	18.84	18.69	18.71
3829	AMEX	PCY	Fri, Dec 23, 2022	18.92	18.96	18.83	18.88
3828	AMEX	PCY	Thu, Dec 22, 2022	19.08	19.08	18.92	19.00
3827	AMEX	PCY	Wed, Dec 21, 2022	18.95	19.14	18.95	19.12
3826	AMEX	PCY	Tue, Dec 20, 2022	18.79	18.88	18.78	18.82
3825	AMEX	PCY	Mon, Dec 19, 2022	18.94	19.07	18.94	18.98
3824	AMEX	PCY	Fri, Dec 16, 2022	19.20	19.26	19.10	19.06
3823	AMEX	PCY	Thu, Dec 15, 2022	19.46	19.50	19.30	19.33
3822	AMEX	PCY	Wed, Dec 14, 2022	19.51	19.61	19.24	19.47
3821	AMEX	PCY	Tue, Dec 13, 2022	19.76	19.83	19.45	19.51
3820	AMEX	PCY	Mon, Dec 12, 2022	19.29	19.34	19.21	19.26
3819	AMEX	PCY	Fri, Dec 9, 2022	19.30	19.40	19.18	19.20
3818	AMEX	PCY	Thu, Dec 8, 2022	19.37	19.49	19.32	19.38
3817	AMEX	PCY	Wed, Dec 7, 2022	19.11	19.41	19.11	19.39
3816	AMEX	PCY	Tue, Dec 6, 2022	19.17	19.17	18.98	19.06
3815	AMEX	PCY	Mon, Dec 5, 2022	19.41	19.41	19.16	19.16
3814	AMEX	PCY	Fri, Dec 2, 2022	19.34	19.57	19.27	19.53
3813	AMEX	PCY	Thu, Dec 1, 2022	19.25	19.66	19.20	19.62
3812	AMEX	PCY	Wed, Nov 30, 2022	18.89	19.18	18.82	19.11
3811	AMEX	PCY	Tue, Nov 29, 2022	18.85	18.88	18.51	18.87
3810	AMEX	PCY	Mon, Nov 28, 2022	18.79	18.86	18.67	18.68
3809	AMEX	PCY	Fri, Nov 25, 2022	18.71	18.80	18.68	18.79
3808	AMEX	PCY	Wed, Nov 23, 2022	18.60	18.71	18.58	18.68
3807	AMEX	PCY	Tue, Nov 22, 2022	18.34	18.54	18.34	18.51
3806	AMEX	PCY	Mon, Nov 21, 2022	18.28	18.35	18.20	18.26
3805	AMEX	PCY	Fri, Nov 18, 2022	18.44	18.48	18.25	18.26
3804	AMEX	PCY	Thu, Nov 17, 2022	18.34	18.45	18.31	18.40
3803	AMEX	PCY	Wed, Nov 16, 2022	18.53	18.65	18.51	18.60
3802	AMEX	PCY	Tue, Nov 15, 2022	18.40	18.61	18.24	18.61
3801	AMEX	PCY	Mon, Nov 14, 2022	18.22	18.29	18.14	18.15
3800	AMEX	PCY	Fri, Nov 11, 2022	18.36	18.41	18.20	18.34
3799	AMEX	PCY	Thu, Nov 10, 2022	17.83	18.39	17.83	18.39
3798	AMEX	PCY	Wed, Nov 9, 2022	17.51	17.69	17.24	17.28
3797	AMEX	PCY	Tue, Nov 8, 2022	17.42	17.71	17.42	17.62
3796	AMEX	PCY	Mon, Nov 7, 2022	17.43	17.49	17.32	17.43
3795	AMEX	PCY	Fri, Nov 4, 2022	17.20	17.47	17.20	17.46
3794	AMEX	PCY	Thu, Nov 3, 2022	16.87	17.09	16.80	17.08
3793	AMEX	PCY	Wed, Nov 2, 2022	17.26	17.53	17.07	17.12
3792	AMEX	PCY	Tue, Nov 1, 2022	17.09	17.30	17.08	17.30
3791	AMEX	PCY	Mon, Oct 31, 2022	17.12	17.12	16.79	16.87
3790	AMEX	PCY	Fri, Oct 28, 2022	17.10	17.25	17.06	17.23
3789	AMEX	PCY	Thu, Oct 27, 2022	17.08	17.22	17.04	17.13
3788	AMEX	PCY	Wed, Oct 26, 2022	16.87	17.17	16.87	17.05
3787	AMEX	PCY	Tue, Oct 25, 2022	16.56	16.88	16.56	16.88
3786	AMEX	PCY	Mon, Oct 24, 2022	16.50	16.54	16.29	16.41
3785	AMEX	PCY	Fri, Oct 21, 2022	16.32	16.64	16.20	16.55
3784	AMEX	PCY	Thu, Oct 20, 2022	16.50	16.71	16.35	16.42
3783	AMEX	PCY	Wed, Oct 19, 2022	16.82	16.82	16.60	16.68
3782	AMEX	PCY	Tue, Oct 18, 2022	16.88	17.00	16.74	16.98
3781	AMEX	PCY	Mon, Oct 17, 2022	16.79	16.95	16.70	16.72
3780	AMEX	PCY	Fri, Oct 14, 2022	16.96	17.00	16.62	16.65
3779	AMEX	PCY	Thu, Oct 13, 2022	16.57	16.97	16.46	16.78
3778	AMEX	PCY	Wed, Oct 12, 2022	16.81	16.97	16.80	16.88
3777	AMEX	PCY	Tue, Oct 11, 2022	17.02	17.12	16.86	16.93
3776	AMEX	PCY	Mon, Oct 10, 2022	17.11	17.19	16.85	17.04
3775	AMEX	PCY	Fri, Oct 7, 2022	17.14	17.25	17.06	17.11
3774	AMEX	PCY	Thu, Oct 6, 2022	17.43	17.54	17.29	17.41
3773	AMEX	PCY	Wed, Oct 5, 2022	17.42	17.47	17.28	17.47
3772	AMEX	PCY	Tue, Oct 4, 2022	17.69	17.75	17.57	17.74
3771	AMEX	PCY	Mon, Oct 3, 2022	17.14	17.42	17.09	17.29
3770	AMEX	PCY	Fri, Sep 30, 2022	16.97	17.16	16.87	16.94
3769	AMEX	PCY	Thu, Sep 29, 2022	17.05	17.08	16.77	16.94
3768	AMEX	PCY	Wed, Sep 28, 2022	16.80	17.31	16.80	17.30
3767	AMEX	PCY	Tue, Sep 27, 2022	17.23	17.32	16.77	16.81
3766	AMEX	PCY	Mon, Sep 26, 2022	17.45	17.51	17.11	17.16
3765	AMEX	PCY	Fri, Sep 23, 2022	17.92	17.92	17.54	17.72
3764	AMEX	PCY	Thu, Sep 22, 2022	18.01	18.13	17.91	18.02
3763	AMEX	PCY	Wed, Sep 21, 2022	18.13	18.33	18.03	18.15
3762	AMEX	PCY	Tue, Sep 20, 2022	18.12	18.18	18.04	18.07
3761	AMEX	PCY	Mon, Sep 19, 2022	18.11	18.35	18.11	18.34
3760	AMEX	PCY	Fri, Sep 16, 2022	18.30	18.43	18.27	18.21
3759	AMEX	PCY	Thu, Sep 15, 2022	18.45	18.65	18.43	18.49
3758	AMEX	PCY	Wed, Sep 14, 2022	18.49	18.63	18.47	18.53
3757	AMEX	PCY	Tue, Sep 13, 2022	18.67	18.67	18.50	18.56
3756	AMEX	PCY	Mon, Sep 12, 2022	18.99	19.07	18.87	18.90
3755	AMEX	PCY	Fri, Sep 9, 2022	18.77	18.97	18.77	18.89
3754	AMEX	PCY	Thu, Sep 8, 2022	18.65	18.78	18.63	18.78
3753	AMEX	PCY	Wed, Sep 7, 2022	18.43	18.77	18.42	18.74
3752	AMEX	PCY	Tue, Sep 6, 2022	18.58	18.58	18.35	18.37
3751	AMEX	PCY	Fri, Sep 2, 2022	18.64	18.85	18.49	18.62
3750	AMEX	PCY	Thu, Sep 1, 2022	18.49	18.62	18.44	18.58
3749	AMEX	PCY	Wed, Aug 31, 2022	18.87	18.89	18.69	18.70
3748	AMEX	PCY	Tue, Aug 30, 2022	18.97	19.06	18.79	18.99
3747	AMEX	PCY	Mon, Aug 29, 2022	18.99	18.99	18.88	18.91
3746	AMEX	PCY	Fri, Aug 26, 2022	19.39	19.49	19.08	19.10
3745	AMEX	PCY	Thu, Aug 25, 2022	19.24	19.48	19.19	19.19
3744	AMEX	PCY	Wed, Aug 24, 2022	19.28	19.31	19.14	19.19
3743	AMEX	PCY	Tue, Aug 23, 2022	19.03	19.35	19.03	19.27
3742	AMEX	PCY	Mon, Aug 22, 2022	19.07	19.07	18.89	18.94
3741	AMEX	PCY	Fri, Aug 19, 2022	19.49	19.49	19.28	19.19
3740	AMEX	PCY	Thu, Aug 18, 2022	19.62	19.74	19.61	19.70
3739	AMEX	PCY	Wed, Aug 17, 2022	19.78	19.78	19.59	19.72
3738	AMEX	PCY	Tue, Aug 16, 2022	20.13	20.13	19.92	20.05
3737	AMEX	PCY	Mon, Aug 15, 2022	20.18	20.31	20.15	20.26
3736	AMEX	PCY	Fri, Aug 12, 2022	20.00	20.25	20.00	20.25
3735	AMEX	PCY	Thu, Aug 11, 2022	20.15	20.32	19.93	19.95
3734	AMEX	PCY	Wed, Aug 10, 2022	19.79	20.17	19.79	20.10
3733	AMEX	PCY	Tue, Aug 9, 2022	19.81	19.81	19.57	19.57
3732	AMEX	PCY	Mon, Aug 8, 2022	19.72	19.97	19.72	19.90
3731	AMEX	PCY	Fri, Aug 5, 2022	19.39	19.59	19.33	19.56
3730	AMEX	PCY	Thu, Aug 4, 2022	19.58	19.69	19.54	19.57
3729	AMEX	PCY	Wed, Aug 3, 2022	19.17	19.58	19.16	19.57
3728	AMEX	PCY	Tue, Aug 2, 2022	19.34	19.38	19.13	19.14
3727	AMEX	PCY	Mon, Aug 1, 2022	19.29	19.53	19.24	19.46
3726	AMEX	PCY	Fri, Jul 29, 2022	19.25	19.41	19.20	19.35
3725	AMEX	PCY	Thu, Jul 28, 2022	18.96	19.29	18.96	19.29
3724	AMEX	PCY	Wed, Jul 27, 2022	18.67	18.96	18.59	18.96
3723	AMEX	PCY	Tue, Jul 26, 2022	18.66	18.70	18.48	18.48
3722	AMEX	PCY	Mon, Jul 25, 2022	18.57	18.79	18.57	18.77
3721	AMEX	PCY	Fri, Jul 22, 2022	18.54	18.68	18.51	18.68
3720	AMEX	PCY	Thu, Jul 21, 2022	18.24	18.43	18.24	18.43
3719	AMEX	PCY	Wed, Jul 20, 2022	18.05	18.24	18.04	18.22
3718	AMEX	PCY	Tue, Jul 19, 2022	17.67	17.98	17.67	17.97
3717	AMEX	PCY	Mon, Jul 18, 2022	17.80	17.89	17.64	17.68
3716	AMEX	PCY	Fri, Jul 15, 2022	17.75	17.85	17.66	17.68
3715	AMEX	PCY	Thu, Jul 14, 2022	17.59	17.68	17.51	17.53
3714	AMEX	PCY	Wed, Jul 13, 2022	17.69	17.97	17.64	17.88
3713	AMEX	PCY	Tue, Jul 12, 2022	18.05	18.16	18.00	18.04
3712	AMEX	PCY	Mon, Jul 11, 2022	18.36	18.38	18.07	18.15
3711	AMEX	PCY	Fri, Jul 8, 2022	18.52	18.52	18.25	18.33
3710	AMEX	PCY	Thu, Jul 7, 2022	18.51	18.63	18.49	18.50
3709	AMEX	PCY	Wed, Jul 6, 2022	18.60	18.70	18.46	18.49
3708	AMEX	PCY	Tue, Jul 5, 2022	18.65	18.72	18.53	18.68
3707	AMEX	PCY	Fri, Jul 1, 2022	18.72	18.94	18.72	18.82
3706	AMEX	PCY	Thu, Jun 30, 2022	18.53	18.61	18.30	18.53
3705	AMEX	PCY	Wed, Jun 29, 2022	18.42	18.55	18.28	18.50
3704	AMEX	PCY	Tue, Jun 28, 2022	18.70	18.70	18.43	18.53
3703	AMEX	PCY	Mon, Jun 27, 2022	18.99	18.99	18.68	18.69
3702	AMEX	PCY	Fri, Jun 24, 2022	19.04	19.17	19.01	19.01
3701	AMEX	PCY	Thu, Jun 23, 2022	18.93	19.04	18.91	19.00
3700	AMEX	PCY	Wed, Jun 22, 2022	18.90	19.00	18.83	18.83
3699	AMEX	PCY	Tue, Jun 21, 2022	18.84	19.00	18.76	18.83
3698	AMEX	PCY	Fri, Jun 17, 2022	18.92	19.10	18.82	18.89
3697	AMEX	PCY	Thu, Jun 16, 2022	18.82	18.97	18.68	18.87
3696	AMEX	PCY	Wed, Jun 15, 2022	19.05	19.42	18.73	19.35
3695	AMEX	PCY	Tue, Jun 14, 2022	18.88	19.02	18.57	18.69
3694	AMEX	PCY	Mon, Jun 13, 2022	19.03	19.03	18.52	18.70
3693	AMEX	PCY	Fri, Jun 10, 2022	19.63	19.69	19.37	19.38
3692	AMEX	PCY	Thu, Jun 9, 2022	19.99	20.01	19.76	19.79
3691	AMEX	PCY	Wed, Jun 8, 2022	20.19	20.20	20.02	20.03
3690	AMEX	PCY	Tue, Jun 7, 2022	20.21	20.37	20.18	20.30
3689	AMEX	PCY	Mon, Jun 6, 2022	20.47	20.50	20.18	20.20
3688	AMEX	PCY	Fri, Jun 3, 2022	20.46	20.58	20.43	20.52
3687	AMEX	PCY	Thu, Jun 2, 2022	20.41	20.73	20.37	20.70
3686	AMEX	PCY	Wed, Jun 1, 2022	20.60	20.67	20.32	20.40
3685	AMEX	PCY	Tue, May 31, 2022	20.60	20.60	20.39	20.51
3684	AMEX	PCY	Fri, May 27, 2022	20.66	20.89	20.58	20.64
3683	AMEX	PCY	Thu, May 26, 2022	20.41	20.58	20.39	20.54
3682	AMEX	PCY	Wed, May 25, 2022	20.15	20.45	20.15	20.44
3681	AMEX	PCY	Tue, May 24, 2022	19.95	20.17	19.94	20.15
3680	AMEX	PCY	Mon, May 23, 2022	19.94	20.03	19.91	19.93
3679	AMEX	PCY	Fri, May 20, 2022	19.86	20.02	19.83	19.87
3678	AMEX	PCY	Thu, May 19, 2022	19.77	19.94	19.76	19.89
3677	AMEX	PCY	Wed, May 18, 2022	19.91	19.96	19.74	19.76
3676	AMEX	PCY	Tue, May 17, 2022	19.87	19.98	19.86	19.92
3675	AMEX	PCY	Mon, May 16, 2022	19.99	20.05	19.82	19.83
3674	AMEX	PCY	Fri, May 13, 2022	20.04	20.19	19.94	20.00
3673	AMEX	PCY	Thu, May 12, 2022	19.90	20.16	19.87	20.01
3672	AMEX	PCY	Wed, May 11, 2022	19.77	20.13	19.74	19.99
3671	AMEX	PCY	Tue, May 10, 2022	19.89	19.99	19.83	19.87
3670	AMEX	PCY	Mon, May 9, 2022	19.89	19.89	19.63	19.72
3669	AMEX	PCY	Fri, May 6, 2022	20.12	20.18	19.92	20.00
3668	AMEX	PCY	Thu, May 5, 2022	20.54	20.54	20.14	20.35
3667	AMEX	PCY	Wed, May 4, 2022	20.35	20.84	20.27	20.74
3666	AMEX	PCY	Tue, May 3, 2022	20.38	20.44	20.33	20.33
3665	AMEX	PCY	Mon, May 2, 2022	20.41	20.42	20.08	20.23
3664	AMEX	PCY	Fri, Apr 29, 2022	20.74	20.74	20.34	20.35
3663	AMEX	PCY	Thu, Apr 28, 2022	20.80	20.87	20.61	20.86
3662	AMEX	PCY	Wed, Apr 27, 2022	20.80	20.87	20.70	20.76
3661	AMEX	PCY	Tue, Apr 26, 2022	21.00	21.02	20.78	20.78
3660	AMEX	PCY	Mon, Apr 25, 2022	20.81	21.06	20.77	21.05
3659	AMEX	PCY	Fri, Apr 22, 2022	20.95	21.05	20.49	20.72
3658	AMEX	PCY	Thu, Apr 21, 2022	21.28	21.28	20.95	21.04
3657	AMEX	PCY	Wed, Apr 20, 2022	21.13	21.26	21.11	21.23
3656	AMEX	PCY	Tue, Apr 19, 2022	21.04	21.12	21.01	21.07
3655	AMEX	PCY	Mon, Apr 18, 2022	21.15	21.27	21.10	21.12
3654	AMEX	PCY	Thu, Apr 14, 2022	21.51	21.53	21.09	21.10
3653	AMEX	PCY	Wed, Apr 13, 2022	21.49	21.66	21.49	21.56
3652	AMEX	PCY	Tue, Apr 12, 2022	21.54	21.70	21.45	21.48
3651	AMEX	PCY	Mon, Apr 11, 2022	21.66	21.66	21.40	21.44
3650	AMEX	PCY	Fri, Apr 8, 2022	22.00	22.04	21.75	21.77
3649	AMEX	PCY	Thu, Apr 7, 2022	22.02	22.11	21.95	22.04
3648	AMEX	PCY	Wed, Apr 6, 2022	21.99	22.31	21.93	22.12
3647	AMEX	PCY	Tue, Apr 5, 2022	22.58	22.62	22.25	22.28
3646	AMEX	PCY	Mon, Apr 4, 2022	22.74	22.84	22.60	22.75
3645	AMEX	PCY	Fri, Apr 1, 2022	22.52	22.79	22.40	22.69
3644	AMEX	PCY	Thu, Mar 31, 2022	22.58	22.68	22.52	22.61
3643	AMEX	PCY	Wed, Mar 30, 2022	22.49	22.62	22.43	22.51
3642	AMEX	PCY	Tue, Mar 29, 2022	22.56	22.75	22.55	22.57
3641	AMEX	PCY	Mon, Mar 28, 2022	22.07	22.34	22.07	22.30
3640	AMEX	PCY	Fri, Mar 25, 2022	21.90	22.02	21.81	22.01
3639	AMEX	PCY	Thu, Mar 24, 2022	21.89	22.06	21.70	21.70
3638	AMEX	PCY	Wed, Mar 23, 2022	21.90	22.04	21.86	21.90
3637	AMEX	PCY	Tue, Mar 22, 2022	21.96	22.04	21.91	21.94
3636	AMEX	PCY	Mon, Mar 21, 2022	22.33	22.38	22.03	22.06
3635	AMEX	PCY	Fri, Mar 18, 2022	22.73	22.74	22.57	22.49
3634	AMEX	PCY	Thu, Mar 17, 2022	22.50	23.03	22.39	22.82
3633	AMEX	PCY	Wed, Mar 16, 2022	22.13	22.68	21.93	22.66
3632	AMEX	PCY	Tue, Mar 15, 2022	21.86	21.92	21.73	21.91
3631	AMEX	PCY	Mon, Mar 14, 2022	21.65	21.75	21.52	21.67
3630	AMEX	PCY	Fri, Mar 11, 2022	21.82	21.82	21.53	21.59
3629	AMEX	PCY	Thu, Mar 10, 2022	21.62	21.84	21.55	21.79
3628	AMEX	PCY	Wed, Mar 9, 2022	21.57	21.83	21.53	21.70
3627	AMEX	PCY	Tue, Mar 8, 2022	21.05	21.60	21.04	21.25
3626	AMEX	PCY	Mon, Mar 7, 2022	21.13	21.21	20.92	21.00
3625	AMEX	PCY	Fri, Mar 4, 2022	21.90	21.90	21.10	21.22
3624	AMEX	PCY	Thu, Mar 3, 2022	22.20	22.21	21.94	22.05
3623	AMEX	PCY	Wed, Mar 2, 2022	22.30	22.86	22.03	22.30
3622	AMEX	PCY	Tue, Mar 1, 2022	22.65	22.78	22.39	22.50
3621	AMEX	PCY	Mon, Feb 28, 2022	23.08	23.08	22.56	22.88
3620	AMEX	PCY	Fri, Feb 25, 2022	23.53	23.65	23.23	23.37
3619	AMEX	PCY	Thu, Feb 24, 2022	22.59	23.16	22.42	23.16
3618	AMEX	PCY	Wed, Feb 23, 2022	23.95	23.97	23.50	23.53
3617	AMEX	PCY	Tue, Feb 22, 2022	24.19	24.28	23.97	24.01
3616	AMEX	PCY	Fri, Feb 18, 2022	24.52	24.55	24.40	24.42
3615	AMEX	PCY	Thu, Feb 17, 2022	24.62	24.62	24.44	24.49
3614	AMEX	PCY	Wed, Feb 16, 2022	24.60	24.65	24.53	24.63
3613	AMEX	PCY	Tue, Feb 15, 2022	24.56	24.61	24.48	24.50
3612	AMEX	PCY	Mon, Feb 14, 2022	24.36	24.50	24.30	24.43
3611	AMEX	PCY	Fri, Feb 11, 2022	24.57	24.63	24.13	24.33
3610	AMEX	PCY	Thu, Feb 10, 2022	24.85	24.86	24.50	24.50
3609	AMEX	PCY	Wed, Feb 9, 2022	24.92	24.97	24.89	24.93
3608	AMEX	PCY	Tue, Feb 8, 2022	24.81	24.82	24.75	24.81
3607	AMEX	PCY	Mon, Feb 7, 2022	24.91	24.94	24.85	24.89
3606	AMEX	PCY	Fri, Feb 4, 2022	25.09	25.09	24.82	24.92
3605	AMEX	PCY	Thu, Feb 3, 2022	25.13	25.15	25.05	25.13
3604	AMEX	PCY	Wed, Feb 2, 2022	25.19	25.30	25.18	25.27
3603	AMEX	PCY	Tue, Feb 1, 2022	25.09	25.12	24.99	25.12
3602	AMEX	PCY	Mon, Jan 31, 2022	25.01	25.09	24.97	25.05
3601	AMEX	PCY	Fri, Jan 28, 2022	24.97	25.12	24.88	25.04
3600	AMEX	PCY	Thu, Jan 27, 2022	25.04	25.18	24.97	25.04
3599	AMEX	PCY	Wed, Jan 26, 2022	25.12	25.16	24.75	24.75
3598	AMEX	PCY	Tue, Jan 25, 2022	25.00	25.06	24.94	25.04
3597	AMEX	PCY	Mon, Jan 24, 2022	25.10	25.10	24.87	25.01
3596	AMEX	PCY	Fri, Jan 21, 2022	25.33	25.37	25.26	25.16
3595	AMEX	PCY	Thu, Jan 20, 2022	25.18	25.27	25.12	25.15
3594	AMEX	PCY	Wed, Jan 19, 2022	25.02	25.17	25.01	25.03
3593	AMEX	PCY	Tue, Jan 18, 2022	24.95	24.96	24.78	24.84
3592	AMEX	PCY	Fri, Jan 14, 2022	25.27	25.28	25.12	25.17
3591	AMEX	PCY	Thu, Jan 13, 2022	25.47	25.50	25.38	25.40
3590	AMEX	PCY	Wed, Jan 12, 2022	25.57	25.62	25.51	25.53
3589	AMEX	PCY	Tue, Jan 11, 2022	25.50	25.60	25.44	25.55
3588	AMEX	PCY	Mon, Jan 10, 2022	25.53	25.54	25.34	25.54
3587	AMEX	PCY	Fri, Jan 7, 2022	25.62	25.66	25.54	25.63
3586	AMEX	PCY	Thu, Jan 6, 2022	25.66	25.71	25.63	25.70
3585	AMEX	PCY	Wed, Jan 5, 2022	26.05	26.05	25.71	25.71
3584	AMEX	PCY	Tue, Jan 4, 2022	26.09	26.13	26.02	26.08
3583	AMEX	PCY	Mon, Jan 3, 2022	26.27	26.27	26.06	26.07
3582	AMEX	PCY	Fri, Dec 31, 2021	26.43	26.48	26.35	26.35
3581	AMEX	PCY	Thu, Dec 30, 2021	26.26	26.43	26.25	26.42
3580	AMEX	PCY	Wed, Dec 29, 2021	26.23	26.27	26.19	26.24
3579	AMEX	PCY	Tue, Dec 28, 2021	26.32	26.33	26.23	26.26
3578	AMEX	PCY	Mon, Dec 27, 2021	26.18	26.29	26.17	26.29
3577	AMEX	PCY	Thu, Dec 23, 2021	26.20	26.22	26.10	26.22
3576	AMEX	PCY	Wed, Dec 22, 2021	26.12	26.36	26.09	26.36
3575	AMEX	PCY	Tue, Dec 21, 2021	26.07	26.15	25.97	26.13
3574	AMEX	PCY	Mon, Dec 20, 2021	26.04	26.11	25.92	26.07
3573	AMEX	PCY	Fri, Dec 17, 2021	26.31	26.34	26.26	26.17
3572	AMEX	PCY	Thu, Dec 16, 2021	26.28	26.38	26.28	26.32
3571	AMEX	PCY	Wed, Dec 15, 2021	26.34	26.35	26.09	26.28
3570	AMEX	PCY	Tue, Dec 14, 2021	26.47	26.49	26.35	26.41
3569	AMEX	PCY	Mon, Dec 13, 2021	26.42	26.51	26.40	26.50
3568	AMEX	PCY	Fri, Dec 10, 2021	26.44	26.45	26.33	26.35
3567	AMEX	PCY	Thu, Dec 9, 2021	26.50	26.50	26.36	26.36
3566	AMEX	PCY	Wed, Dec 8, 2021	26.44	26.46	26.36	26.40
3565	AMEX	PCY	Tue, Dec 7, 2021	26.37	26.48	26.30	26.30
3564	AMEX	PCY	Mon, Dec 6, 2021	26.29	26.33	26.25	26.28
3563	AMEX	PCY	Fri, Dec 3, 2021	26.12	26.32	26.08	26.27
3562	AMEX	PCY	Thu, Dec 2, 2021	26.09	26.22	26.09	26.18
3561	AMEX	PCY	Wed, Dec 1, 2021	25.96	26.13	25.96	26.05
3560	AMEX	PCY	Tue, Nov 30, 2021	25.89	25.98	25.81	25.86
3559	AMEX	PCY	Mon, Nov 29, 2021	25.71	25.90	25.71	25.88
3558	AMEX	PCY	Fri, Nov 26, 2021	25.97	26.01	25.55	25.63
3557	AMEX	PCY	Wed, Nov 24, 2021	26.01	26.04	25.95	26.02
3556	AMEX	PCY	Tue, Nov 23, 2021	26.02	26.06	25.92	25.94
3555	AMEX	PCY	Mon, Nov 22, 2021	26.49	26.49	26.15	26.16
3554	AMEX	PCY	Fri, Nov 19, 2021	26.64	26.65	26.54	26.45
3553	AMEX	PCY	Thu, Nov 18, 2021	26.52	26.62	26.51	26.62
3552	AMEX	PCY	Wed, Nov 17, 2021	26.47	26.55	26.43	26.55
3551	AMEX	PCY	Tue, Nov 16, 2021	26.57	26.61	26.50	26.51
3550	AMEX	PCY	Mon, Nov 15, 2021	26.71	26.73	26.56	26.56
3549	AMEX	PCY	Fri, Nov 12, 2021	26.75	26.79	26.66	26.71
3548	AMEX	PCY	Thu, Nov 11, 2021	26.76	26.77	26.64	26.64
3547	AMEX	PCY	Wed, Nov 10, 2021	27.01	27.05	26.66	26.67
3546	AMEX	PCY	Tue, Nov 9, 2021	27.18	27.19	27.11	27.15
3545	AMEX	PCY	Mon, Nov 8, 2021	27.15	27.18	27.10	27.13
3544	AMEX	PCY	Fri, Nov 5, 2021	26.99	27.16	26.95	27.14
3543	AMEX	PCY	Thu, Nov 4, 2021	26.72	26.89	26.71	26.86
3542	AMEX	PCY	Wed, Nov 3, 2021	26.73	26.73	26.57	26.63
3541	AMEX	PCY	Tue, Nov 2, 2021	26.66	26.72	26.65	26.69
3540	AMEX	PCY	Mon, Nov 1, 2021	26.70	26.70	26.60	26.68
3539	AMEX	PCY	Fri, Oct 29, 2021	26.75	26.84	26.67	26.70
3538	AMEX	PCY	Thu, Oct 28, 2021	26.86	26.94	26.76	26.81
3537	AMEX	PCY	Wed, Oct 27, 2021	26.78	26.94	26.74	26.86
3536	AMEX	PCY	Tue, Oct 26, 2021	26.64	26.67	26.47	26.66
3535	AMEX	PCY	Mon, Oct 25, 2021	26.52	26.58	26.52	26.58
3534	AMEX	PCY	Fri, Oct 22, 2021	26.48	26.57	26.45	26.53
3533	AMEX	PCY	Thu, Oct 21, 2021	26.47	26.50	26.40	26.42
3532	AMEX	PCY	Wed, Oct 20, 2021	26.49	26.58	26.49	26.56
3531	AMEX	PCY	Tue, Oct 19, 2021	26.55	26.58	26.51	26.51
3530	AMEX	PCY	Mon, Oct 18, 2021	26.60	26.60	26.48	26.53
3529	AMEX	PCY	Fri, Oct 15, 2021	26.74	26.74	26.68	26.63
3528	AMEX	PCY	Thu, Oct 14, 2021	26.65	26.76	26.65	26.76
3527	AMEX	PCY	Wed, Oct 13, 2021	26.44	26.59	26.44	26.59
3526	AMEX	PCY	Tue, Oct 12, 2021	26.30	26.39	26.30	26.37
3525	AMEX	PCY	Mon, Oct 11, 2021	26.32	26.38	26.25	26.25
3524	AMEX	PCY	Fri, Oct 8, 2021	26.41	26.43	26.34	26.37
3523	AMEX	PCY	Thu, Oct 7, 2021	26.48	26.55	26.43	26.46
3522	AMEX	PCY	Wed, Oct 6, 2021	26.39	26.47	26.35	26.40
3521	AMEX	PCY	Tue, Oct 5, 2021	26.46	26.52	26.41	26.50
3520	AMEX	PCY	Mon, Oct 4, 2021	26.56	26.62	26.46	26.46
3519	AMEX	PCY	Fri, Oct 1, 2021	26.71	26.71	26.58	26.62
3518	AMEX	PCY	Thu, Sep 30, 2021	26.78	26.78	26.66	26.67
3517	AMEX	PCY	Wed, Sep 29, 2021	26.76	26.82	26.64	26.71
3516	AMEX	PCY	Tue, Sep 28, 2021	26.78	26.78	26.63	26.65
3515	AMEX	PCY	Mon, Sep 27, 2021	26.88	26.88	26.78	26.84
3514	AMEX	PCY	Fri, Sep 24, 2021	27.09	27.09	26.94	26.96
3513	AMEX	PCY	Thu, Sep 23, 2021	27.32	27.36	27.12	27.12
3512	AMEX	PCY	Wed, Sep 22, 2021	27.34	27.43	27.29	27.36
3511	AMEX	PCY	Tue, Sep 21, 2021	27.35	27.41	27.30	27.30
3510	AMEX	PCY	Mon, Sep 20, 2021	27.43	27.45	27.23	27.30
3509	AMEX	PCY	Fri, Sep 17, 2021	27.63	27.63	27.53	27.44
3508	AMEX	PCY	Thu, Sep 16, 2021	27.62	27.71	27.61	27.65
3507	AMEX	PCY	Wed, Sep 15, 2021	27.85	27.85	27.70	27.78
3506	AMEX	PCY	Tue, Sep 14, 2021	27.77	27.83	27.74	27.77
3505	AMEX	PCY	Mon, Sep 13, 2021	27.71	27.75	27.66	27.73
3504	AMEX	PCY	Fri, Sep 10, 2021	27.80	27.80	27.68	27.72
3503	AMEX	PCY	Thu, Sep 9, 2021	27.70	27.83	27.70	27.78
3502	AMEX	PCY	Wed, Sep 8, 2021	27.70	27.76	27.67	27.72
3501	AMEX	PCY	Tue, Sep 7, 2021	27.73	27.78	27.67	27.67
3500	AMEX	PCY	Fri, Sep 3, 2021	27.82	27.85	27.79	27.85
3499	AMEX	PCY	Thu, Sep 2, 2021	27.86	27.89	27.80	27.84
3498	AMEX	PCY	Wed, Sep 1, 2021	27.83	27.85	27.77	27.85
3497	AMEX	PCY	Tue, Aug 31, 2021	27.79	27.83	27.73	27.77
3496	AMEX	PCY	Mon, Aug 30, 2021	27.68	27.72	27.61	27.71
3495	AMEX	PCY	Fri, Aug 27, 2021	27.44	27.67	27.44	27.64
3494	AMEX	PCY	Thu, Aug 26, 2021	27.51	27.52	27.45	27.47
3493	AMEX	PCY	Wed, Aug 25, 2021	27.56	27.58	27.51	27.52
3492	AMEX	PCY	Tue, Aug 24, 2021	27.48	27.57	27.46	27.53
3491	AMEX	PCY	Mon, Aug 23, 2021	27.47	27.54	27.43	27.54
3490	AMEX	PCY	Fri, Aug 20, 2021	27.57	27.57	27.48	27.42
3489	AMEX	PCY	Thu, Aug 19, 2021	27.53	27.57	27.50	27.56
3488	AMEX	PCY	Wed, Aug 18, 2021	27.56	27.57	27.50	27.53
3487	AMEX	PCY	Tue, Aug 17, 2021	27.50	27.55	27.47	27.55
3486	AMEX	PCY	Mon, Aug 16, 2021	27.54	27.57	27.50	27.55
3485	AMEX	PCY	Fri, Aug 13, 2021	27.41	27.56	27.40	27.56
3484	AMEX	PCY	Thu, Aug 12, 2021	27.36	27.40	27.31	27.40
3483	AMEX	PCY	Wed, Aug 11, 2021	27.36	27.43	27.30	27.36
3482	AMEX	PCY	Tue, Aug 10, 2021	27.49	27.49	27.36	27.38
3481	AMEX	PCY	Mon, Aug 9, 2021	27.51	27.52	27.37	27.44
3480	AMEX	PCY	Fri, Aug 6, 2021	27.59	27.62	27.50	27.51
3479	AMEX	PCY	Thu, Aug 5, 2021	27.70	27.74	27.67	27.68
3478	AMEX	PCY	Wed, Aug 4, 2021	27.75	27.79	27.63	27.72
3477	AMEX	PCY	Tue, Aug 3, 2021	27.72	27.73	27.67	27.71
3476	AMEX	PCY	Mon, Aug 2, 2021	27.66	27.74	27.64	27.66
3475	AMEX	PCY	Fri, Jul 30, 2021	27.59	27.67	27.57	27.63
3474	AMEX	PCY	Thu, Jul 29, 2021	27.53	27.57	27.52	27.55
3473	AMEX	PCY	Wed, Jul 28, 2021	27.46	27.55	27.40	27.54
3472	AMEX	PCY	Tue, Jul 27, 2021	27.54	27.56	27.43	27.49
3471	AMEX	PCY	Mon, Jul 26, 2021	27.63	27.63	27.53	27.58
3470	AMEX	PCY	Fri, Jul 23, 2021	27.55	27.66	27.55	27.66
3469	AMEX	PCY	Thu, Jul 22, 2021	27.56	27.64	27.56	27.63
3468	AMEX	PCY	Wed, Jul 21, 2021	27.61	27.61	27.50	27.55
3467	AMEX	PCY	Tue, Jul 20, 2021	27.63	27.67	27.59	27.64
3466	AMEX	PCY	Mon, Jul 19, 2021	27.62	27.63	27.54	27.57
3465	AMEX	PCY	Fri, Jul 16, 2021	27.68	27.73	27.63	27.55
3464	AMEX	PCY	Thu, Jul 15, 2021	27.59	27.72	27.59	27.69
3463	AMEX	PCY	Wed, Jul 14, 2021	27.52	27.60	27.46	27.55
3462	AMEX	PCY	Tue, Jul 13, 2021	27.54	27.59	27.40	27.40
3461	AMEX	PCY	Mon, Jul 12, 2021	27.52	27.60	27.52	27.53
3460	AMEX	PCY	Fri, Jul 9, 2021	27.58	27.60	27.54	27.57
3459	AMEX	PCY	Thu, Jul 8, 2021	27.58	27.60	27.50	27.57
3458	AMEX	PCY	Wed, Jul 7, 2021	27.52	27.65	27.52	27.59
3457	AMEX	PCY	Tue, Jul 6, 2021	27.48	27.56	27.45	27.56
3456	AMEX	PCY	Fri, Jul 2, 2021	27.46	27.57	27.43	27.50
3455	AMEX	PCY	Thu, Jul 1, 2021	27.56	27.56	27.48	27.48
3454	AMEX	PCY	Wed, Jun 30, 2021	27.53	27.62	27.50	27.62
3453	AMEX	PCY	Tue, Jun 29, 2021	27.48	27.55	27.47	27.51
3452	AMEX	PCY	Mon, Jun 28, 2021	27.52	27.58	27.51	27.57
3451	AMEX	PCY	Fri, Jun 25, 2021	27.55	27.58	27.44	27.49
3450	AMEX	PCY	Thu, Jun 24, 2021	27.56	27.58	27.52	27.56
3449	AMEX	PCY	Wed, Jun 23, 2021	27.57	27.58	27.51	27.55
3448	AMEX	PCY	Tue, Jun 22, 2021	27.53	27.58	27.41	27.56
3447	AMEX	PCY	Mon, Jun 21, 2021	27.53	27.62	27.49	27.59
3446	AMEX	PCY	Fri, Jun 18, 2021	27.65	27.84	27.65	27.63
3445	AMEX	PCY	Thu, Jun 17, 2021	27.64	27.73	27.55	27.63
3444	AMEX	PCY	Wed, Jun 16, 2021	27.78	27.79	27.35	27.49
3443	AMEX	PCY	Tue, Jun 15, 2021	27.65	27.77	27.59	27.76
3442	AMEX	PCY	Mon, Jun 14, 2021	27.86	27.91	27.69	27.72
3441	AMEX	PCY	Fri, Jun 11, 2021	27.92	27.96	27.88	27.95
3440	AMEX	PCY	Thu, Jun 10, 2021	27.81	27.89	27.75	27.85
3439	AMEX	PCY	Wed, Jun 9, 2021	27.81	27.93	27.81	27.86
3438	AMEX	PCY	Tue, Jun 8, 2021	27.68	27.79	27.68	27.76
3437	AMEX	PCY	Mon, Jun 7, 2021	27.65	27.69	27.62	27.64
3436	AMEX	PCY	Fri, Jun 4, 2021	27.58	27.73	27.58	27.71
3435	AMEX	PCY	Thu, Jun 3, 2021	27.57	27.57	27.48	27.51
3434	AMEX	PCY	Wed, Jun 2, 2021	27.60	27.65	27.58	27.63
3433	AMEX	PCY	Tue, Jun 1, 2021	27.58	27.64	27.52	27.62
3432	AMEX	PCY	Fri, May 28, 2021	27.53	27.59	27.51	27.54
3431	AMEX	PCY	Thu, May 27, 2021	27.45	27.48	27.41	27.48
3430	AMEX	PCY	Wed, May 26, 2021	27.53	27.53	27.48	27.51
3429	AMEX	PCY	Tue, May 25, 2021	27.44	27.53	27.42	27.52
3428	AMEX	PCY	Mon, May 24, 2021	27.37	27.45	27.34	27.40
3427	AMEX	PCY	Fri, May 21, 2021	27.57	27.57	27.45	27.35
3426	AMEX	PCY	Thu, May 20, 2021	27.37	27.54	27.37	27.54
3425	AMEX	PCY	Wed, May 19, 2021	27.42	27.42	27.28	27.34
3424	AMEX	PCY	Tue, May 18, 2021	27.49	27.53	27.46	27.47
3423	AMEX	PCY	Mon, May 17, 2021	27.49	27.50	27.44	27.48
3422	AMEX	PCY	Fri, May 14, 2021	27.47	27.53	27.45	27.50
3421	AMEX	PCY	Thu, May 13, 2021	27.26	27.37	27.21	27.35
3420	AMEX	PCY	Wed, May 12, 2021	27.44	27.44	27.18	27.18
3419	AMEX	PCY	Tue, May 11, 2021	27.47	27.52	27.44	27.49
3418	AMEX	PCY	Mon, May 10, 2021	27.67	27.68	27.54	27.55
3417	AMEX	PCY	Fri, May 7, 2021	27.57	27.68	27.53	27.67
3416	AMEX	PCY	Thu, May 6, 2021	27.37	27.51	27.37	27.50
3415	AMEX	PCY	Wed, May 5, 2021	27.31	27.44	27.31	27.41
3414	AMEX	PCY	Tue, May 4, 2021	27.34	27.38	27.28	27.38
3413	AMEX	PCY	Mon, May 3, 2021	27.43	27.48	27.29	27.30
3412	AMEX	PCY	Fri, Apr 30, 2021	27.37	27.40	27.31	27.37
3411	AMEX	PCY	Thu, Apr 29, 2021	27.26	27.33	27.21	27.33
3410	AMEX	PCY	Wed, Apr 28, 2021	27.13	27.31	27.13	27.27
3409	AMEX	PCY	Tue, Apr 27, 2021	27.33	27.42	27.17	27.17
3408	AMEX	PCY	Mon, Apr 26, 2021	27.48	27.50	27.37	27.40
3407	AMEX	PCY	Fri, Apr 23, 2021	27.50	27.55	27.45	27.52
3406	AMEX	PCY	Thu, Apr 22, 2021	27.51	27.54	27.46	27.48
3405	AMEX	PCY	Wed, Apr 21, 2021	27.38	27.51	27.38	27.50
3404	AMEX	PCY	Tue, Apr 20, 2021	27.39	27.45	27.38	27.38
3403	AMEX	PCY	Mon, Apr 19, 2021	27.56	27.56	27.46	27.53
3402	AMEX	PCY	Fri, Apr 16, 2021	27.60	27.65	27.59	27.48
3401	AMEX	PCY	Thu, Apr 15, 2021	27.44	27.70	27.40	27.65
3400	AMEX	PCY	Wed, Apr 14, 2021	27.18	27.30	27.18	27.24
3399	AMEX	PCY	Tue, Apr 13, 2021	27.07	27.27	27.07	27.24
3398	AMEX	PCY	Mon, Apr 12, 2021	27.14	27.15	27.10	27.10
3397	AMEX	PCY	Fri, Apr 9, 2021	27.15	27.18	27.09	27.15
3396	AMEX	PCY	Thu, Apr 8, 2021	27.15	27.23	27.12	27.22
3395	AMEX	PCY	Wed, Apr 7, 2021	27.04	27.14	27.03	27.04
3394	AMEX	PCY	Tue, Apr 6, 2021	26.98	27.09	26.95	27.06
3393	AMEX	PCY	Mon, Apr 5, 2021	26.97	26.97	26.84	26.88
3392	AMEX	PCY	Thu, Apr 1, 2021	26.90	27.00	26.84	27.00
3391	AMEX	PCY	Wed, Mar 31, 2021	26.72	26.82	26.70	26.77
3390	AMEX	PCY	Tue, Mar 30, 2021	26.60	26.70	26.55	26.68
3389	AMEX	PCY	Mon, Mar 29, 2021	26.89	26.89	26.71	26.71
3388	AMEX	PCY	Fri, Mar 26, 2021	26.81	26.92	26.79	26.92
3387	AMEX	PCY	Thu, Mar 25, 2021	26.90	26.92	26.79	26.87
3386	AMEX	PCY	Wed, Mar 24, 2021	26.92	26.98	26.87	26.96
3385	AMEX	PCY	Tue, Mar 23, 2021	26.92	26.94	26.82	26.85
3384	AMEX	PCY	Mon, Mar 22, 2021	26.80	26.95	26.74	26.93
3383	AMEX	PCY	Fri, Mar 19, 2021	26.91	26.97	26.80	26.85
3382	AMEX	PCY	Thu, Mar 18, 2021	26.95	26.98	26.79	26.86
3381	AMEX	PCY	Wed, Mar 17, 2021	26.97	27.43	26.81	27.31
3380	AMEX	PCY	Tue, Mar 16, 2021	27.10	27.16	27.02	27.07
3379	AMEX	PCY	Mon, Mar 15, 2021	26.86	26.97	26.78	26.96
3378	AMEX	PCY	Fri, Mar 12, 2021	26.92	27.05	26.74	26.77
3377	AMEX	PCY	Thu, Mar 11, 2021	27.18	27.25	26.88	27.22
3376	AMEX	PCY	Wed, Mar 10, 2021	26.76	27.02	26.76	27.01
3375	AMEX	PCY	Tue, Mar 9, 2021	26.68	26.80	26.68	26.74
3374	AMEX	PCY	Mon, Mar 8, 2021	26.69	26.81	26.38	26.38
3373	AMEX	PCY	Fri, Mar 5, 2021	26.89	26.93	26.80	26.91
3372	AMEX	PCY	Thu, Mar 4, 2021	27.19	27.21	26.90	26.90
3371	AMEX	PCY	Wed, Mar 3, 2021	27.28	27.28	27.17	27.18
3370	AMEX	PCY	Tue, Mar 2, 2021	27.35	27.43	27.30	27.36
3369	AMEX	PCY	Mon, Mar 1, 2021	27.31	27.45	27.31	27.40
3368	AMEX	PCY	Fri, Feb 26, 2021	27.20	27.21	27.05	27.16
3367	AMEX	PCY	Thu, Feb 25, 2021	27.36	27.40	26.92	27.04
3366	AMEX	PCY	Wed, Feb 24, 2021	27.40	27.64	27.32	27.61
3365	AMEX	PCY	Tue, Feb 23, 2021	27.46	27.54	27.37	27.54
3364	AMEX	PCY	Mon, Feb 22, 2021	27.59	27.59	27.44	27.44
3363	AMEX	PCY	Fri, Feb 19, 2021	27.93	27.93	27.78	27.69
3362	AMEX	PCY	Thu, Feb 18, 2021	27.95	27.98	27.88	27.95
3361	AMEX	PCY	Wed, Feb 17, 2021	27.88	28.01	27.84	28.00
3360	AMEX	PCY	Tue, Feb 16, 2021	28.15	28.18	27.83	27.87
3359	AMEX	PCY	Fri, Feb 12, 2021	28.39	28.39	28.24	28.26
3358	AMEX	PCY	Thu, Feb 11, 2021	28.54	28.55	28.44	28.47
3357	AMEX	PCY	Wed, Feb 10, 2021	28.48	28.51	28.45	28.51
3356	AMEX	PCY	Tue, Feb 9, 2021	28.49	28.53	28.42	28.44
3355	AMEX	PCY	Mon, Feb 8, 2021	28.56	28.56	28.43	28.53
3354	AMEX	PCY	Fri, Feb 5, 2021	28.62	28.62	28.47	28.50
3353	AMEX	PCY	Thu, Feb 4, 2021	28.42	28.53	28.35	28.52
3352	AMEX	PCY	Wed, Feb 3, 2021	28.48	28.48	28.34	28.39
3351	AMEX	PCY	Tue, Feb 2, 2021	28.46	28.49	28.43	28.49
3350	AMEX	PCY	Mon, Feb 1, 2021	28.34	28.49	28.34	28.48
3349	AMEX	PCY	Fri, Jan 29, 2021	28.31	28.37	28.26	28.34
3348	AMEX	PCY	Thu, Jan 28, 2021	28.31	28.39	28.22	28.30
3347	AMEX	PCY	Wed, Jan 27, 2021	28.27	28.31	28.20	28.24
3346	AMEX	PCY	Tue, Jan 26, 2021	28.35	28.38	28.34	28.37
3345	AMEX	PCY	Mon, Jan 25, 2021	28.29	28.36	28.27	28.35
3344	AMEX	PCY	Fri, Jan 22, 2021	28.19	28.24	28.17	28.24
3343	AMEX	PCY	Thu, Jan 21, 2021	28.22	28.23	28.13	28.23
3342	AMEX	PCY	Wed, Jan 20, 2021	28.13	28.20	28.12	28.17
3341	AMEX	PCY	Tue, Jan 19, 2021	28.17	28.18	28.08	28.13
3340	AMEX	PCY	Fri, Jan 15, 2021	28.17	28.21	28.12	28.07
3339	AMEX	PCY	Thu, Jan 14, 2021	28.34	28.34	28.15	28.17
3338	AMEX	PCY	Wed, Jan 13, 2021	28.21	28.30	27.99	28.27
3337	AMEX	PCY	Tue, Jan 12, 2021	28.20	28.20	27.99	28.11
3336	AMEX	PCY	Mon, Jan 11, 2021	28.43	28.43	28.25	28.28
3335	AMEX	PCY	Fri, Jan 8, 2021	28.55	28.55	28.43	28.50
3334	AMEX	PCY	Thu, Jan 7, 2021	28.43	28.50	28.38	28.43
3333	AMEX	PCY	Wed, Jan 6, 2021	28.57	28.57	28.41	28.42
3332	AMEX	PCY	Tue, Jan 5, 2021	28.64	28.72	28.62	28.71
3331	AMEX	PCY	Mon, Jan 4, 2021	28.81	28.86	28.66	28.66
3330	AMEX	PCY	Thu, Dec 31, 2020	28.85	28.85	28.78	28.84
3329	AMEX	PCY	Wed, Dec 30, 2020	28.82	28.82	28.73	28.80
3328	AMEX	PCY	Tue, Dec 29, 2020	28.70	28.76	28.69	28.75
3327	AMEX	PCY	Mon, Dec 28, 2020	28.68	28.71	28.62	28.70
3326	AMEX	PCY	Thu, Dec 24, 2020	28.60	28.69	28.60	28.69
3325	AMEX	PCY	Wed, Dec 23, 2020	28.62	28.63	28.54	28.56
3324	AMEX	PCY	Tue, Dec 22, 2020	28.47	28.58	28.47	28.53
3323	AMEX	PCY	Mon, Dec 21, 2020	28.51	28.51	28.36	28.46
3322	AMEX	PCY	Fri, Dec 18, 2020	28.82	28.82	28.68	28.59
3321	AMEX	PCY	Thu, Dec 17, 2020	28.81	28.82	28.72	28.80
3320	AMEX	PCY	Wed, Dec 16, 2020	28.60	28.70	28.59	28.60
3319	AMEX	PCY	Tue, Dec 15, 2020	28.53	28.62	28.52	28.59
3318	AMEX	PCY	Mon, Dec 14, 2020	28.60	28.60	28.51	28.51
3317	AMEX	PCY	Fri, Dec 11, 2020	28.50	28.56	28.44	28.52
3316	AMEX	PCY	Thu, Dec 10, 2020	28.34	28.55	28.34	28.52
3315	AMEX	PCY	Wed, Dec 9, 2020	28.53	28.53	28.32	28.35
3314	AMEX	PCY	Tue, Dec 8, 2020	28.53	28.55	28.45	28.48
3313	AMEX	PCY	Mon, Dec 7, 2020	28.46	28.55	28.46	28.52
3312	AMEX	PCY	Fri, Dec 4, 2020	28.49	28.54	28.48	28.52
3311	AMEX	PCY	Thu, Dec 3, 2020	28.38	28.49	28.38	28.44
3310	AMEX	PCY	Wed, Dec 2, 2020	28.27	28.31	28.24	28.30
3309	AMEX	PCY	Tue, Dec 1, 2020	28.25	28.30	28.21	28.21
3308	AMEX	PCY	Mon, Nov 30, 2020	28.23	28.23	28.12	28.19
3307	AMEX	PCY	Fri, Nov 27, 2020	28.21	28.27	28.21	28.26
3306	AMEX	PCY	Wed, Nov 25, 2020	28.17	28.22	28.14	28.16
3305	AMEX	PCY	Tue, Nov 24, 2020	28.13	28.22	28.13	28.21
3304	AMEX	PCY	Mon, Nov 23, 2020	28.19	28.20	28.09	28.12
3303	AMEX	PCY	Fri, Nov 20, 2020	28.25	28.31	28.22	28.12
3302	AMEX	PCY	Thu, Nov 19, 2020	28.21	28.24	28.17	28.23
3301	AMEX	PCY	Wed, Nov 18, 2020	28.18	28.24	28.13	28.17
3300	AMEX	PCY	Tue, Nov 17, 2020	28.19	28.19	28.13	28.15
3299	AMEX	PCY	Mon, Nov 16, 2020	28.12	28.20	28.11	28.16
3298	AMEX	PCY	Fri, Nov 13, 2020	28.08	28.11	28.02	28.11
3297	AMEX	PCY	Thu, Nov 12, 2020	28.05	28.10	27.93	27.95
3296	AMEX	PCY	Wed, Nov 11, 2020	28.02	28.05	27.97	28.00
3295	AMEX	PCY	Tue, Nov 10, 2020	27.76	27.93	27.76	27.90
3294	AMEX	PCY	Mon, Nov 9, 2020	28.11	28.12	27.85	27.85
3293	AMEX	PCY	Fri, Nov 6, 2020	27.81	27.82	27.69	27.72
3292	AMEX	PCY	Thu, Nov 5, 2020	27.95	27.98	27.79	27.92
3291	AMEX	PCY	Wed, Nov 4, 2020	27.23	27.78	27.23	27.78
3290	AMEX	PCY	Tue, Nov 3, 2020	27.00	27.13	27.00	27.11
3289	AMEX	PCY	Mon, Nov 2, 2020	26.78	26.94	26.78	26.88
3288	AMEX	PCY	Fri, Oct 30, 2020	26.88	26.88	26.76	26.80
3287	AMEX	PCY	Thu, Oct 29, 2020	26.84	26.92	26.82	26.88
3286	AMEX	PCY	Wed, Oct 28, 2020	27.06	27.10	26.88	26.88
3285	AMEX	PCY	Tue, Oct 27, 2020	27.06	27.18	27.03	27.13
3284	AMEX	PCY	Mon, Oct 26, 2020	27.01	27.04	26.94	26.98
3283	AMEX	PCY	Fri, Oct 23, 2020	26.93	27.10	26.93	27.07
3282	AMEX	PCY	Thu, Oct 22, 2020	27.01	27.06	26.91	26.93
3281	AMEX	PCY	Wed, Oct 21, 2020	27.13	27.19	27.08	27.08
3280	AMEX	PCY	Tue, Oct 20, 2020	27.26	27.26	27.18	27.20
3279	AMEX	PCY	Mon, Oct 19, 2020	27.40	27.48	27.22	27.23
3278	AMEX	PCY	Fri, Oct 16, 2020	27.50	27.57	27.48	27.39
3277	AMEX	PCY	Thu, Oct 15, 2020	27.50	27.51	27.44	27.48
3276	AMEX	PCY	Wed, Oct 14, 2020	27.55	27.66	27.55	27.61
3275	AMEX	PCY	Tue, Oct 13, 2020	27.75	27.75	27.65	27.67
3274	AMEX	PCY	Mon, Oct 12, 2020	27.66	27.74	27.66	27.73
3273	AMEX	PCY	Fri, Oct 9, 2020	27.61	27.68	27.61	27.65
3272	AMEX	PCY	Thu, Oct 8, 2020	27.39	27.57	27.37	27.57
3271	AMEX	PCY	Wed, Oct 7, 2020	27.15	27.30	27.15	27.30
3270	AMEX	PCY	Tue, Oct 6, 2020	27.18	27.27	27.14	27.17
3269	AMEX	PCY	Mon, Oct 5, 2020	27.12	27.21	27.09	27.16
3268	AMEX	PCY	Fri, Oct 2, 2020	27.00	27.13	27.00	27.05
3267	AMEX	PCY	Thu, Oct 1, 2020	27.16	27.22	27.09	27.18
3266	AMEX	PCY	Wed, Sep 30, 2020	27.01	27.16	27.00	27.12
3265	AMEX	PCY	Tue, Sep 29, 2020	27.09	27.09	27.00	27.02
3264	AMEX	PCY	Mon, Sep 28, 2020	27.16	27.16	27.04	27.07
3263	AMEX	PCY	Fri, Sep 25, 2020	26.98	27.04	26.93	26.99
3262	AMEX	PCY	Thu, Sep 24, 2020	26.81	27.03	26.70	26.95
3261	AMEX	PCY	Wed, Sep 23, 2020	27.16	27.20	26.78	26.78
3260	AMEX	PCY	Tue, Sep 22, 2020	27.28	27.32	27.19	27.22
3259	AMEX	PCY	Mon, Sep 21, 2020	27.50	27.50	27.25	27.32
3258	AMEX	PCY	Fri, Sep 18, 2020	27.90	27.90	27.63	27.66
3257	AMEX	PCY	Thu, Sep 17, 2020	27.88	27.92	27.82	27.89
3256	AMEX	PCY	Wed, Sep 16, 2020	28.02	28.09	27.95	27.97
3255	AMEX	PCY	Tue, Sep 15, 2020	28.06	28.07	28.00	28.02
3254	AMEX	PCY	Mon, Sep 14, 2020	27.97	27.99	27.92	27.98
3253	AMEX	PCY	Fri, Sep 11, 2020	28.00	28.05	27.86	27.95
3252	AMEX	PCY	Thu, Sep 10, 2020	28.04	28.04	27.95	27.97
3251	AMEX	PCY	Wed, Sep 9, 2020	27.82	28.03	27.80	28.02
3250	AMEX	PCY	Tue, Sep 8, 2020	27.88	27.99	27.82	27.86
3249	AMEX	PCY	Fri, Sep 4, 2020	28.25	28.25	27.97	28.09
3248	AMEX	PCY	Thu, Sep 3, 2020	28.28	28.36	28.17	28.22
3247	AMEX	PCY	Wed, Sep 2, 2020	28.26	28.36	28.23	28.33
3246	AMEX	PCY	Tue, Sep 1, 2020	27.97	28.18	27.91	28.18
3245	AMEX	PCY	Mon, Aug 31, 2020	27.92	27.97	27.83	27.94
3244	AMEX	PCY	Fri, Aug 28, 2020	27.69	27.94	27.69	27.89
3243	AMEX	PCY	Thu, Aug 27, 2020	28.00	28.00	27.65	27.66
3242	AMEX	PCY	Wed, Aug 26, 2020	27.76	27.88	27.76	27.84
3241	AMEX	PCY	Tue, Aug 25, 2020	28.03	28.04	27.84	27.88
3240	AMEX	PCY	Mon, Aug 24, 2020	27.98	28.11	27.98	28.07
3239	AMEX	PCY	Fri, Aug 21, 2020	27.92	28.07	27.92	27.96
3238	AMEX	PCY	Thu, Aug 20, 2020	27.87	27.97	27.81	27.97
3237	AMEX	PCY	Wed, Aug 19, 2020	27.92	28.04	27.85	27.87
3236	AMEX	PCY	Tue, Aug 18, 2020	28.01	28.04	27.93	28.00
3235	AMEX	PCY	Mon, Aug 17, 2020	27.97	28.02	27.96	28.02
3234	AMEX	PCY	Fri, Aug 14, 2020	28.10	28.10	27.96	27.98
3233	AMEX	PCY	Thu, Aug 13, 2020	28.18	28.29	28.12	28.13
3232	AMEX	PCY	Wed, Aug 12, 2020	28.18	28.27	28.17	28.24
3231	AMEX	PCY	Tue, Aug 11, 2020	28.26	28.29	28.23	28.27
3230	AMEX	PCY	Mon, Aug 10, 2020	28.12	28.25	28.12	28.24
3229	AMEX	PCY	Fri, Aug 7, 2020	28.23	28.23	28.12	28.17
3228	AMEX	PCY	Thu, Aug 6, 2020	28.21	28.24	28.15	28.23
3227	AMEX	PCY	Wed, Aug 5, 2020	28.14	28.16	28.02	28.10
3226	AMEX	PCY	Tue, Aug 4, 2020	27.91	27.97	27.87	27.95
3225	AMEX	PCY	Mon, Aug 3, 2020	27.76	27.89	27.76	27.87
3224	AMEX	PCY	Fri, Jul 31, 2020	27.79	27.81	27.67	27.81
3223	AMEX	PCY	Thu, Jul 30, 2020	27.56	27.70	27.52	27.70
3222	AMEX	PCY	Wed, Jul 29, 2020	27.53	27.69	27.53	27.68
3221	AMEX	PCY	Tue, Jul 28, 2020	27.49	27.55	27.47	27.47
3220	AMEX	PCY	Mon, Jul 27, 2020	27.56	27.61	27.50	27.58
3219	AMEX	PCY	Fri, Jul 24, 2020	27.38	27.54	27.32	27.53
3218	AMEX	PCY	Thu, Jul 23, 2020	27.57	27.64	27.45	27.48
3217	AMEX	PCY	Wed, Jul 22, 2020	27.51	27.52	27.45	27.52
3216	AMEX	PCY	Tue, Jul 21, 2020	27.37	27.46	27.36	27.39
3215	AMEX	PCY	Mon, Jul 20, 2020	27.16	27.25	27.05	27.25
3214	AMEX	PCY	Fri, Jul 17, 2020	27.09	27.14	27.03	27.03
3213	AMEX	PCY	Thu, Jul 16, 2020	27.00	27.07	26.94	27.05
3212	AMEX	PCY	Wed, Jul 15, 2020	26.88	27.01	26.88	27.01
3211	AMEX	PCY	Tue, Jul 14, 2020	26.79	26.89	26.75	26.88
3210	AMEX	PCY	Mon, Jul 13, 2020	26.89	26.96	26.76	26.81
3209	AMEX	PCY	Fri, Jul 10, 2020	26.87	26.91	26.84	26.84
3208	AMEX	PCY	Thu, Jul 9, 2020	27.01	27.05	26.88	26.89
3207	AMEX	PCY	Wed, Jul 8, 2020	27.02	27.08	26.98	27.08
3206	AMEX	PCY	Tue, Jul 7, 2020	27.06	27.12	26.84	26.84
3205	AMEX	PCY	Mon, Jul 6, 2020	27.09	27.18	27.09	27.17
3204	AMEX	PCY	Thu, Jul 2, 2020	26.98	27.10	26.98	27.03
3203	AMEX	PCY	Wed, Jul 1, 2020	26.79	26.92	26.55	26.88
3202	AMEX	PCY	Tue, Jun 30, 2020	26.72	26.80	26.66	26.78
3201	AMEX	PCY	Mon, Jun 29, 2020	26.56	26.68	26.55	26.64
3200	AMEX	PCY	Fri, Jun 26, 2020	26.64	26.72	26.59	26.63
3199	AMEX	PCY	Thu, Jun 25, 2020	26.65	26.72	26.59	26.70
3198	AMEX	PCY	Wed, Jun 24, 2020	26.71	26.73	26.57	26.73
3197	AMEX	PCY	Tue, Jun 23, 2020	26.77	26.83	26.73	26.79
3196	AMEX	PCY	Mon, Jun 22, 2020	26.61	26.81	26.40	26.66
3195	AMEX	PCY	Fri, Jun 19, 2020	26.70	26.91	26.70	26.66
3194	AMEX	PCY	Thu, Jun 18, 2020	26.64	26.92	26.35	26.72
3193	AMEX	PCY	Wed, Jun 17, 2020	26.70	26.81	26.61	26.70
3192	AMEX	PCY	Tue, Jun 16, 2020	26.69	26.92	26.61	26.70
3191	AMEX	PCY	Mon, Jun 15, 2020	26.04	26.60	26.04	26.52
3190	AMEX	PCY	Fri, Jun 12, 2020	26.38	26.54	26.27	26.49
3189	AMEX	PCY	Thu, Jun 11, 2020	26.65	26.68	26.13	26.15
3188	AMEX	PCY	Wed, Jun 10, 2020	26.72	26.97	26.65	26.80
3187	AMEX	PCY	Tue, Jun 9, 2020	26.84	26.84	26.62	26.74
3186	AMEX	PCY	Mon, Jun 8, 2020	26.70	26.84	26.67	26.79
3185	AMEX	PCY	Fri, Jun 5, 2020	26.39	26.65	26.39	26.55
3184	AMEX	PCY	Thu, Jun 4, 2020	26.25	26.35	26.01	26.25
3183	AMEX	PCY	Wed, Jun 3, 2020	26.28	26.39	25.69	26.34
3182	AMEX	PCY	Tue, Jun 2, 2020	25.70	26.17	25.70	26.16
3181	AMEX	PCY	Mon, Jun 1, 2020	25.85	25.92	25.73	25.85
3180	AMEX	PCY	Fri, May 29, 2020	25.70	25.79	25.60	25.72
3179	AMEX	PCY	Thu, May 28, 2020	25.63	25.73	25.60	25.60
3178	AMEX	PCY	Wed, May 27, 2020	25.80	25.81	25.67	25.70
3177	AMEX	PCY	Tue, May 26, 2020	25.85	25.91	25.60	25.71
3176	AMEX	PCY	Fri, May 22, 2020	25.77	25.77	25.56	25.56
3175	AMEX	PCY	Thu, May 21, 2020	25.64	25.84	25.64	25.73
3174	AMEX	PCY	Wed, May 20, 2020	25.41	25.70	25.41	25.68
3173	AMEX	PCY	Tue, May 19, 2020	25.19	25.32	25.14	25.16
3172	AMEX	PCY	Mon, May 18, 2020	25.00	25.19	25.00	25.16
3171	AMEX	PCY	Fri, May 15, 2020	24.74	24.92	24.74	24.78
3170	AMEX	PCY	Thu, May 14, 2020	24.45	24.90	24.45	24.83
3169	AMEX	PCY	Wed, May 13, 2020	24.86	24.92	24.67	24.74
3168	AMEX	PCY	Tue, May 12, 2020	24.98	25.16	24.86	24.87
3167	AMEX	PCY	Mon, May 11, 2020	24.89	25.36	24.86	24.93
3166	AMEX	PCY	Fri, May 8, 2020	24.78	25.06	24.51	24.81
3165	AMEX	PCY	Thu, May 7, 2020	24.53	24.79	24.53	24.78
3164	AMEX	PCY	Wed, May 6, 2020	24.48	24.66	24.47	24.58
3163	AMEX	PCY	Tue, May 5, 2020	24.41	24.70	24.41	24.64
3162	AMEX	PCY	Mon, May 4, 2020	24.45	24.45	24.20	24.31
3161	AMEX	PCY	Fri, May 1, 2020	24.33	24.69	24.22	24.40
3160	AMEX	PCY	Thu, Apr 30, 2020	24.50	24.50	24.32	24.49
3159	AMEX	PCY	Wed, Apr 29, 2020	24.15	24.40	24.14	24.37
3158	AMEX	PCY	Tue, Apr 28, 2020	23.92	24.02	23.74	23.95
3157	AMEX	PCY	Mon, Apr 27, 2020	23.46	23.90	23.46	23.78
3156	AMEX	PCY	Fri, Apr 24, 2020	23.89	24.00	23.78	23.84
3155	AMEX	PCY	Thu, Apr 23, 2020	23.90	24.11	23.82	24.02
3154	AMEX	PCY	Wed, Apr 22, 2020	23.93	24.09	23.72	23.77
3153	AMEX	PCY	Tue, Apr 21, 2020	23.65	23.91	23.60	23.74
3152	AMEX	PCY	Mon, Apr 20, 2020	23.96	24.27	23.52	24.10
3151	AMEX	PCY	Fri, Apr 17, 2020	24.17	24.51	24.17	24.31
3150	AMEX	PCY	Thu, Apr 16, 2020	24.31	24.39	24.19	24.22
3149	AMEX	PCY	Wed, Apr 15, 2020	24.59	24.59	24.33	24.38
3148	AMEX	PCY	Tue, Apr 14, 2020	24.84	25.05	24.83	24.91
3147	AMEX	PCY	Mon, Apr 13, 2020	24.70	24.81	24.55	24.75
3146	AMEX	PCY	Thu, Apr 9, 2020	24.24	25.10	24.16	24.77
3145	AMEX	PCY	Wed, Apr 8, 2020	23.89	24.06	23.84	24.01
3144	AMEX	PCY	Tue, Apr 7, 2020	23.97	24.17	23.81	23.97
3143	AMEX	PCY	Mon, Apr 6, 2020	23.28	23.86	23.28	23.78
3142	AMEX	PCY	Fri, Apr 3, 2020	23.53	23.65	23.12	23.15
3141	AMEX	PCY	Thu, Apr 2, 2020	22.84	23.53	22.84	23.35
3140	AMEX	PCY	Wed, Apr 1, 2020	23.29	23.65	22.73	22.75
3139	AMEX	PCY	Tue, Mar 31, 2020	24.22	24.23	23.79	23.91
3138	AMEX	PCY	Mon, Mar 30, 2020	23.98	23.98	23.08	23.75
3137	AMEX	PCY	Fri, Mar 27, 2020	24.02	24.24	23.73	23.90
3136	AMEX	PCY	Thu, Mar 26, 2020	24.12	24.49	24.08	24.42
3135	AMEX	PCY	Wed, Mar 25, 2020	23.09	24.17	23.09	24.02
3134	AMEX	PCY	Tue, Mar 24, 2020	22.15	22.88	22.15	22.78
3133	AMEX	PCY	Mon, Mar 23, 2020	21.45	22.25	21.28	21.91
3132	AMEX	PCY	Fri, Mar 20, 2020	21.43	22.72	20.90	21.66
3131	AMEX	PCY	Thu, Mar 19, 2020	20.16	20.90	19.76	20.65
3130	AMEX	PCY	Wed, Mar 18, 2020	22.01	22.52	19.74	20.13
3129	AMEX	PCY	Tue, Mar 17, 2020	23.20	23.63	22.44	23.01
3128	AMEX	PCY	Mon, Mar 16, 2020	23.24	24.27	22.54	23.16
3127	AMEX	PCY	Fri, Mar 13, 2020	24.15	25.05	24.15	24.85
3126	AMEX	PCY	Thu, Mar 12, 2020	24.25	25.29	23.25	23.75
3125	AMEX	PCY	Wed, Mar 11, 2020	27.36	27.38	25.75	25.82
3124	AMEX	PCY	Tue, Mar 10, 2020	27.53	27.88	26.98	27.36
3123	AMEX	PCY	Mon, Mar 9, 2020	28.00	28.26	26.84	26.97
3122	AMEX	PCY	Fri, Mar 6, 2020	29.59	29.59	29.34	29.57
3121	AMEX	PCY	Thu, Mar 5, 2020	29.98	29.98	29.73	29.81
3120	AMEX	PCY	Wed, Mar 4, 2020	30.11	30.18	29.96	30.15
3119	AMEX	PCY	Tue, Mar 3, 2020	29.66	30.01	29.59	29.82
3118	AMEX	PCY	Mon, Mar 2, 2020	29.22	29.58	29.22	29.49
3117	AMEX	PCY	Fri, Feb 28, 2020	29.06	29.33	28.91	29.21
3116	AMEX	PCY	Thu, Feb 27, 2020	29.48	29.56	29.22	29.33
3115	AMEX	PCY	Wed, Feb 26, 2020	29.79	29.84	29.73	29.76
3114	AMEX	PCY	Tue, Feb 25, 2020	30.00	30.00	29.80	29.82
3113	AMEX	PCY	Mon, Feb 24, 2020	30.11	30.21	30.02	30.05
3112	AMEX	PCY	Fri, Feb 21, 2020	30.26	30.33	30.24	30.30
3111	AMEX	PCY	Thu, Feb 20, 2020	30.24	30.24	30.19	30.23
3110	AMEX	PCY	Wed, Feb 19, 2020	30.22	30.22	30.16	30.19
3109	AMEX	PCY	Tue, Feb 18, 2020	30.14	30.18	30.14	30.15
3108	AMEX	PCY	Fri, Feb 14, 2020	30.09	30.14	30.07	30.14
3107	AMEX	PCY	Thu, Feb 13, 2020	30.00	30.03	29.97	30.00
3106	AMEX	PCY	Wed, Feb 12, 2020	29.99	30.00	29.92	29.97
3105	AMEX	PCY	Tue, Feb 11, 2020	29.96	30.00	29.91	29.93
3104	AMEX	PCY	Mon, Feb 10, 2020	29.92	29.96	29.90	29.96
3103	AMEX	PCY	Fri, Feb 7, 2020	29.98	30.00	29.94	29.96
3102	AMEX	PCY	Thu, Feb 6, 2020	29.98	29.98	29.91	29.96
3101	AMEX	PCY	Wed, Feb 5, 2020	29.89	29.93	29.86	29.92
3100	AMEX	PCY	Tue, Feb 4, 2020	29.88	29.89	29.79	29.83
3099	AMEX	PCY	Mon, Feb 3, 2020	29.80	29.92	29.80	29.90
3098	AMEX	PCY	Fri, Jan 31, 2020	29.83	29.89	29.80	29.85
3097	AMEX	PCY	Thu, Jan 30, 2020	29.66	29.80	29.66	29.76
3096	AMEX	PCY	Wed, Jan 29, 2020	29.68	29.81	29.68	29.79
3095	AMEX	PCY	Tue, Jan 28, 2020	29.59	29.66	29.59	29.64
3094	AMEX	PCY	Mon, Jan 27, 2020	29.47	29.51	29.44	29.50
3093	AMEX	PCY	Fri, Jan 24, 2020	29.57	29.65	29.54	29.54
3092	AMEX	PCY	Thu, Jan 23, 2020	29.62	29.66	29.57	29.61
3091	AMEX	PCY	Wed, Jan 22, 2020	29.68	29.69	29.65	29.68
3090	AMEX	PCY	Tue, Jan 21, 2020	29.70	29.70	29.62	29.63
3089	AMEX	PCY	Fri, Jan 17, 2020	29.76	29.79	29.75	29.78
3088	AMEX	PCY	Thu, Jan 16, 2020	29.81	29.81	29.73	29.79
3087	AMEX	PCY	Wed, Jan 15, 2020	29.68	29.75	29.60	29.75
3086	AMEX	PCY	Tue, Jan 14, 2020	29.60	29.69	29.57	29.61
3085	AMEX	PCY	Mon, Jan 13, 2020	29.66	29.68	29.60	29.65
3084	AMEX	PCY	Fri, Jan 10, 2020	29.66	29.67	29.58	29.58
3083	AMEX	PCY	Thu, Jan 9, 2020	29.62	29.62	29.54	29.58
3082	AMEX	PCY	Wed, Jan 8, 2020	29.54	29.63	29.54	29.61
3081	AMEX	PCY	Tue, Jan 7, 2020	29.61	29.61	29.51	29.55
3080	AMEX	PCY	Mon, Jan 6, 2020	29.54	29.60	29.47	29.51
3079	AMEX	PCY	Fri, Jan 3, 2020	29.70	29.70	29.52	29.53
3078	AMEX	PCY	Thu, Jan 2, 2020	29.65	29.70	29.56	29.65
3077	AMEX	PCY	Tue, Dec 31, 2019	29.56	29.58	29.50	29.58
3076	AMEX	PCY	Mon, Dec 30, 2019	29.59	29.61	29.54	29.56
3075	AMEX	PCY	Fri, Dec 27, 2019	29.57	29.63	29.50	29.63
3074	AMEX	PCY	Thu, Dec 26, 2019	29.52	29.60	29.47	29.60
3073	AMEX	PCY	Tue, Dec 24, 2019	29.43	29.51	29.41	29.51
3072	AMEX	PCY	Mon, Dec 23, 2019	29.53	29.53	29.42	29.46
3071	AMEX	PCY	Fri, Dec 20, 2019	29.57	29.57	29.47	29.52
3070	AMEX	PCY	Thu, Dec 19, 2019	29.54	29.57	29.44	29.47
3069	AMEX	PCY	Wed, Dec 18, 2019	29.57	29.60	29.52	29.57
3068	AMEX	PCY	Tue, Dec 17, 2019	29.48	29.56	29.44	29.53
3067	AMEX	PCY	Mon, Dec 16, 2019	29.40	29.41	29.35	29.41
3066	AMEX	PCY	Fri, Dec 13, 2019	29.27	29.35	29.25	29.33
3065	AMEX	PCY	Thu, Dec 12, 2019	29.33	29.33	29.16	29.23
3064	AMEX	PCY	Wed, Dec 11, 2019	29.01	29.21	29.01	29.21
3063	AMEX	PCY	Tue, Dec 10, 2019	29.05	29.06	28.97	28.97
3062	AMEX	PCY	Mon, Dec 9, 2019	28.97	29.01	28.92	28.97
3061	AMEX	PCY	Fri, Dec 6, 2019	28.85	28.90	28.77	28.86
3060	AMEX	PCY	Thu, Dec 5, 2019	28.77	28.82	28.73	28.79
3059	AMEX	PCY	Wed, Dec 4, 2019	28.76	28.79	28.67	28.75
3058	AMEX	PCY	Tue, Dec 3, 2019	28.62	28.65	28.57	28.63
3057	AMEX	PCY	Mon, Dec 2, 2019	28.64	28.74	28.58	28.58
3056	AMEX	PCY	Fri, Nov 29, 2019	28.80	28.81	28.72	28.76
3055	AMEX	PCY	Wed, Nov 27, 2019	28.90	28.90	28.78	28.82
3054	AMEX	PCY	Tue, Nov 26, 2019	28.81	28.86	28.72	28.85
3053	AMEX	PCY	Mon, Nov 25, 2019	28.84	28.86	28.80	28.80
3052	AMEX	PCY	Fri, Nov 22, 2019	28.71	28.80	28.70	28.79
3051	AMEX	PCY	Thu, Nov 21, 2019	28.71	28.75	28.66	28.70
3050	AMEX	PCY	Wed, Nov 20, 2019	28.67	28.74	28.65	28.71
3049	AMEX	PCY	Tue, Nov 19, 2019	28.69	28.73	28.65	28.69
3048	AMEX	PCY	Mon, Nov 18, 2019	28.88	28.94	28.74	28.75
3047	AMEX	PCY	Fri, Nov 15, 2019	29.05	29.08	28.84	29.03
3046	AMEX	PCY	Thu, Nov 14, 2019	29.02	29.04	28.97	29.03
3045	AMEX	PCY	Wed, Nov 13, 2019	28.86	28.88	28.84	28.84
3044	AMEX	PCY	Tue, Nov 12, 2019	29.00	29.00	28.87	28.88
3043	AMEX	PCY	Mon, Nov 11, 2019	29.01	29.12	28.93	28.93
3042	AMEX	PCY	Fri, Nov 8, 2019	28.94	29.02	28.93	28.96
3041	AMEX	PCY	Thu, Nov 7, 2019	29.07	29.17	28.89	28.92
3040	AMEX	PCY	Wed, Nov 6, 2019	29.07	29.11	29.03	29.04
3039	AMEX	PCY	Tue, Nov 5, 2019	29.13	29.15	29.00	29.01
3038	AMEX	PCY	Mon, Nov 4, 2019	29.28	29.31	29.21	29.25
3037	AMEX	PCY	Fri, Nov 1, 2019	29.06	29.32	29.06	29.31
3036	AMEX	PCY	Thu, Oct 31, 2019	29.09	29.15	29.01	29.14
3035	AMEX	PCY	Wed, Oct 30, 2019	29.02	29.05	28.85	29.01
3034	AMEX	PCY	Tue, Oct 29, 2019	29.01	29.04	28.95	28.99
3033	AMEX	PCY	Mon, Oct 28, 2019	29.24	29.24	29.05	29.07
3032	AMEX	PCY	Fri, Oct 25, 2019	29.19	29.19	29.12	29.18
3031	AMEX	PCY	Thu, Oct 24, 2019	29.17	29.19	29.11	29.11
3030	AMEX	PCY	Wed, Oct 23, 2019	29.09	29.17	29.08	29.15
3029	AMEX	PCY	Tue, Oct 22, 2019	29.09	29.22	29.03	29.08
3028	AMEX	PCY	Mon, Oct 21, 2019	29.08	29.11	28.98	29.02
3027	AMEX	PCY	Fri, Oct 18, 2019	29.27	29.31	29.20	29.23
3026	AMEX	PCY	Thu, Oct 17, 2019	29.17	29.26	29.02	29.19
3025	AMEX	PCY	Wed, Oct 16, 2019	29.26	29.26	29.15	29.16
3024	AMEX	PCY	Tue, Oct 15, 2019	29.23	29.24	29.18	29.21
3023	AMEX	PCY	Mon, Oct 14, 2019	29.17	29.21	29.14	29.16
3022	AMEX	PCY	Fri, Oct 11, 2019	29.15	29.23	29.10	29.17
3021	AMEX	PCY	Thu, Oct 10, 2019	29.12	29.26	29.11	29.14
3020	AMEX	PCY	Wed, Oct 9, 2019	29.27	29.32	29.18	29.26
3019	AMEX	PCY	Tue, Oct 8, 2019	29.24	29.31	29.21	29.26
3018	AMEX	PCY	Mon, Oct 7, 2019	29.37	29.39	29.25	29.26
3017	AMEX	PCY	Fri, Oct 4, 2019	29.31	29.43	29.25	29.39
3016	AMEX	PCY	Thu, Oct 3, 2019	29.06	29.20	29.05	29.15
3015	AMEX	PCY	Wed, Oct 2, 2019	29.01	29.04	28.97	28.97
3014	AMEX	PCY	Tue, Oct 1, 2019	29.05	29.17	29.04	29.06
3013	AMEX	PCY	Mon, Sep 30, 2019	29.11	29.20	29.11	29.15
3012	AMEX	PCY	Fri, Sep 27, 2019	29.24	29.25	29.09	29.11
3011	AMEX	PCY	Thu, Sep 26, 2019	29.14	29.21	29.12	29.16
3010	AMEX	PCY	Wed, Sep 25, 2019	29.16	29.22	29.07	29.11
3009	AMEX	PCY	Tue, Sep 24, 2019	29.25	29.33	29.21	29.21
3008	AMEX	PCY	Mon, Sep 23, 2019	29.50	29.65	29.42	29.42
3007	AMEX	PCY	Fri, Sep 20, 2019	29.57	29.61	29.48	29.56
3006	AMEX	PCY	Thu, Sep 19, 2019	29.42	29.53	29.31	29.45
3005	AMEX	PCY	Wed, Sep 18, 2019	29.42	29.45	29.22	29.29
3004	AMEX	PCY	Tue, Sep 17, 2019	29.23	29.33	29.17	29.30
3003	AMEX	PCY	Mon, Sep 16, 2019	29.23	29.24	29.15	29.22
3002	AMEX	PCY	Fri, Sep 13, 2019	29.43	29.43	29.08	29.08
3001	AMEX	PCY	Thu, Sep 12, 2019	29.75	29.75	29.45	29.51
3000	AMEX	PCY	Wed, Sep 11, 2019	29.42	29.49	29.42	29.42
2999	AMEX	PCY	Tue, Sep 10, 2019	29.63	29.74	29.40	29.45
2998	AMEX	PCY	Mon, Sep 9, 2019	29.77	29.84	29.67	29.67
2997	AMEX	PCY	Fri, Sep 6, 2019	29.90	29.93	29.80	29.90
2996	AMEX	PCY	Thu, Sep 5, 2019	30.05	30.05	29.79	29.81
2995	AMEX	PCY	Wed, Sep 4, 2019	29.87	30.01	29.85	30.00
2994	AMEX	PCY	Tue, Sep 3, 2019	29.78	29.78	29.65	29.70
2993	AMEX	PCY	Fri, Aug 30, 2019	29.61	29.68	29.57	29.64
2992	AMEX	PCY	Thu, Aug 29, 2019	29.54	29.57	29.46	29.53
2991	AMEX	PCY	Wed, Aug 28, 2019	29.47	29.53	29.45	29.53
2990	AMEX	PCY	Tue, Aug 27, 2019	29.36	29.46	29.35	29.40
2989	AMEX	PCY	Mon, Aug 26, 2019	29.37	29.41	29.32	29.36
2988	AMEX	PCY	Fri, Aug 23, 2019	29.32	29.43	29.26	29.36
2987	AMEX	PCY	Thu, Aug 22, 2019	29.39	29.42	29.34	29.34
2986	AMEX	PCY	Wed, Aug 21, 2019	29.38	29.38	29.26	29.32
2985	AMEX	PCY	Tue, Aug 20, 2019	29.21	29.23	29.18	29.23
2984	AMEX	PCY	Mon, Aug 19, 2019	29.21	29.37	29.16	29.23
2983	AMEX	PCY	Fri, Aug 16, 2019	29.37	29.48	29.33	29.48
2982	AMEX	PCY	Thu, Aug 15, 2019	29.15	29.28	29.15	29.28
2981	AMEX	PCY	Wed, Aug 14, 2019	29.28	29.28	29.14	29.19
2980	AMEX	PCY	Tue, Aug 13, 2019	29.07	29.32	29.02	29.20
2979	AMEX	PCY	Mon, Aug 12, 2019	29.33	29.33	29.15	29.23
2978	AMEX	PCY	Fri, Aug 9, 2019	29.52	29.62	29.52	29.57
2977	AMEX	PCY	Thu, Aug 8, 2019	29.45	29.55	29.43	29.52
2976	AMEX	PCY	Wed, Aug 7, 2019	29.43	29.46	29.33	29.42
2975	AMEX	PCY	Tue, Aug 6, 2019	29.20	29.26	29.17	29.26
2974	AMEX	PCY	Mon, Aug 5, 2019	29.14	29.23	29.02	29.06
2973	AMEX	PCY	Fri, Aug 2, 2019	29.38	29.39	29.30	29.37
2972	AMEX	PCY	Thu, Aug 1, 2019	29.13	29.46	29.13	29.40
2971	AMEX	PCY	Wed, Jul 31, 2019	29.40	29.42	29.13	29.31
2970	AMEX	PCY	Tue, Jul 30, 2019	29.38	29.41	29.32	29.38
2969	AMEX	PCY	Mon, Jul 29, 2019	29.42	29.43	29.35	29.43
2968	AMEX	PCY	Fri, Jul 26, 2019	29.44	29.45	29.37	29.42
2967	AMEX	PCY	Thu, Jul 25, 2019	29.56	29.56	29.39	29.46
2966	AMEX	PCY	Wed, Jul 24, 2019	29.44	29.50	29.43	29.50
2965	AMEX	PCY	Tue, Jul 23, 2019	29.37	29.42	29.35	29.42
2964	AMEX	PCY	Mon, Jul 22, 2019	29.27	29.36	29.27	29.34
2963	AMEX	PCY	Fri, Jul 19, 2019	29.37	29.40	29.31	29.34
2962	AMEX	PCY	Thu, Jul 18, 2019	29.44	29.44	29.21	29.35
2961	AMEX	PCY	Wed, Jul 17, 2019	29.35	29.35	29.26	29.32
2960	AMEX	PCY	Tue, Jul 16, 2019	29.31	29.31	29.19	29.25
2959	AMEX	PCY	Mon, Jul 15, 2019	29.22	29.27	29.20	29.27
2958	AMEX	PCY	Fri, Jul 12, 2019	29.13	29.18	29.09	29.18
2957	AMEX	PCY	Thu, Jul 11, 2019	29.27	29.27	29.10	29.13
2956	AMEX	PCY	Wed, Jul 10, 2019	29.25	29.29	29.15	29.21
2955	AMEX	PCY	Tue, Jul 9, 2019	29.24	29.24	29.14	29.20
2954	AMEX	PCY	Mon, Jul 8, 2019	29.30	29.31	29.23	29.24
2953	AMEX	PCY	Fri, Jul 5, 2019	29.37	29.37	29.19	29.31
2952	AMEX	PCY	Wed, Jul 3, 2019	29.43	29.46	29.34	29.46
2951	AMEX	PCY	Tue, Jul 2, 2019	29.28	29.35	29.24	29.34
2950	AMEX	PCY	Mon, Jul 1, 2019	29.29	29.34	29.21	29.30
2949	AMEX	PCY	Fri, Jun 28, 2019	29.03	29.11	29.00	29.04
2948	AMEX	PCY	Thu, Jun 27, 2019	28.91	28.98	28.86	28.95
2947	AMEX	PCY	Wed, Jun 26, 2019	28.88	28.92	28.81	28.92
2946	AMEX	PCY	Tue, Jun 25, 2019	28.92	28.93	28.81	28.83
2945	AMEX	PCY	Mon, Jun 24, 2019	28.94	28.98	28.91	28.94
2944	AMEX	PCY	Fri, Jun 21, 2019	29.09	29.10	28.97	28.87
2943	AMEX	PCY	Thu, Jun 20, 2019	29.25	29.26	29.19	29.26
2942	AMEX	PCY	Wed, Jun 19, 2019	28.80	29.08	28.79	29.05
2941	AMEX	PCY	Tue, Jun 18, 2019	28.65	28.81	28.64	28.81
2940	AMEX	PCY	Mon, Jun 17, 2019	28.50	28.50	28.42	28.43
2939	AMEX	PCY	Fri, Jun 14, 2019	28.44	28.44	28.39	28.43
2938	AMEX	PCY	Thu, Jun 13, 2019	28.40	28.43	28.35	28.43
2937	AMEX	PCY	Wed, Jun 12, 2019	28.43	28.43	28.36	28.39
2936	AMEX	PCY	Tue, Jun 11, 2019	28.42	28.51	28.41	28.41
2935	AMEX	PCY	Mon, Jun 10, 2019	28.49	28.51	28.45	28.50
2934	AMEX	PCY	Fri, Jun 7, 2019	28.39	28.49	28.32	28.49
2933	AMEX	PCY	Thu, Jun 6, 2019	28.19	28.30	28.18	28.28
2932	AMEX	PCY	Wed, Jun 5, 2019	28.18	28.19	28.11	28.12
2931	AMEX	PCY	Tue, Jun 4, 2019	28.00	28.05	27.93	28.03
2930	AMEX	PCY	Mon, Jun 3, 2019	27.80	27.91	27.79	27.85
2929	AMEX	PCY	Fri, May 31, 2019	27.86	27.86	27.77	27.82
2928	AMEX	PCY	Thu, May 30, 2019	27.89	27.91	27.84	27.87
2927	AMEX	PCY	Wed, May 29, 2019	27.82	27.85	27.76	27.77
2926	AMEX	PCY	Tue, May 28, 2019	27.90	27.90	27.79	27.82
2925	AMEX	PCY	Fri, May 24, 2019	27.86	27.86	27.75	27.76
2924	AMEX	PCY	Thu, May 23, 2019	27.80	27.96	27.72	27.73
2923	AMEX	PCY	Wed, May 22, 2019	27.87	27.90	27.80	27.80
2922	AMEX	PCY	Tue, May 21, 2019	27.88	27.88	27.78	27.81
2921	AMEX	PCY	Mon, May 20, 2019	27.76	27.79	27.69	27.75
2920	AMEX	PCY	Fri, May 17, 2019	27.85	27.87	27.78	27.68
2919	AMEX	PCY	Thu, May 16, 2019	27.85	27.98	27.82	27.85
2918	AMEX	PCY	Wed, May 15, 2019	27.80	27.85	27.71	27.81
2917	AMEX	PCY	Tue, May 14, 2019	27.71	27.77	27.68	27.71
2916	AMEX	PCY	Mon, May 13, 2019	27.77	27.78	27.62	27.63
2915	AMEX	PCY	Fri, May 10, 2019	27.94	27.94	27.78	27.87
2914	AMEX	PCY	Thu, May 9, 2019	27.84	27.89	27.73	27.84
2913	AMEX	PCY	Wed, May 8, 2019	27.88	27.98	27.86	27.92
2912	AMEX	PCY	Tue, May 7, 2019	28.04	28.04	27.89	27.91
2911	AMEX	PCY	Mon, May 6, 2019	27.94	28.08	27.94	28.06
2910	AMEX	PCY	Fri, May 3, 2019	27.96	28.07	27.96	28.05
2909	AMEX	PCY	Thu, May 2, 2019	28.01	28.05	27.91	27.97
2908	AMEX	PCY	Wed, May 1, 2019	28.00	28.17	27.94	27.97
2907	AMEX	PCY	Tue, Apr 30, 2019	27.98	27.99	27.93	27.96
2906	AMEX	PCY	Mon, Apr 29, 2019	27.89	27.96	27.86	27.92
2905	AMEX	PCY	Fri, Apr 26, 2019	27.96	27.98	27.84	27.86
2904	AMEX	PCY	Thu, Apr 25, 2019	27.75	27.94	27.69	27.90
2903	AMEX	PCY	Wed, Apr 24, 2019	27.92	27.95	27.83	27.85
2902	AMEX	PCY	Tue, Apr 23, 2019	27.89	27.96	27.88	27.88
2901	AMEX	PCY	Mon, Apr 22, 2019	27.91	27.91	27.79	27.86
2900	AMEX	PCY	Thu, Apr 18, 2019	28.07	28.07	27.98	27.88
2899	AMEX	PCY	Wed, Apr 17, 2019	28.06	28.06	27.96	28.00
2898	AMEX	PCY	Tue, Apr 16, 2019	28.02	28.02	27.95	27.97
2897	AMEX	PCY	Mon, Apr 15, 2019	27.98	28.02	27.93	28.02
2896	AMEX	PCY	Fri, Apr 12, 2019	27.92	28.00	27.91	27.91
2895	AMEX	PCY	Thu, Apr 11, 2019	27.93	28.06	27.92	27.93
2894	AMEX	PCY	Wed, Apr 10, 2019	28.06	28.08	28.01	28.03
2893	AMEX	PCY	Tue, Apr 9, 2019	28.11	28.13	28.02	28.06
2892	AMEX	PCY	Mon, Apr 8, 2019	28.19	28.20	28.00	28.04
2891	AMEX	PCY	Fri, Apr 5, 2019	28.15	28.23	28.10	28.23
2890	AMEX	PCY	Thu, Apr 4, 2019	28.09	28.13	28.05	28.07
2889	AMEX	PCY	Wed, Apr 3, 2019	28.09	28.13	28.03	28.03
2888	AMEX	PCY	Tue, Apr 2, 2019	28.13	28.13	28.03	28.13
2887	AMEX	PCY	Mon, Apr 1, 2019	28.08	28.12	28.05	28.10
2886	AMEX	PCY	Fri, Mar 29, 2019	28.01	28.03	27.96	28.00
2885	AMEX	PCY	Thu, Mar 28, 2019	27.80	27.93	27.79	27.92
2884	AMEX	PCY	Wed, Mar 27, 2019	27.94	28.01	27.83	27.92
2883	AMEX	PCY	Tue, Mar 26, 2019	27.93	28.04	27.88	28.03
2882	AMEX	PCY	Mon, Mar 25, 2019	27.78	27.97	27.77	27.93
2881	AMEX	PCY	Fri, Mar 22, 2019	27.92	27.94	27.80	27.82
2880	AMEX	PCY	Thu, Mar 21, 2019	27.98	28.08	27.97	28.02
2879	AMEX	PCY	Wed, Mar 20, 2019	27.79	28.03	27.70	27.94
2878	AMEX	PCY	Tue, Mar 19, 2019	27.72	27.80	27.72	27.77
2877	AMEX	PCY	Mon, Mar 18, 2019	27.75	27.78	27.71	27.76
2876	AMEX	PCY	Fri, Mar 15, 2019	27.79	27.81	27.72	27.64
2875	AMEX	PCY	Thu, Mar 14, 2019	27.72	27.72	27.65	27.65
2874	AMEX	PCY	Wed, Mar 13, 2019	27.72	27.72	27.64	27.67
2873	AMEX	PCY	Tue, Mar 12, 2019	27.58	27.72	27.58	27.70
2872	AMEX	PCY	Mon, Mar 11, 2019	27.51	27.64	27.51	27.57
2871	AMEX	PCY	Fri, Mar 8, 2019	27.34	27.52	27.33	27.48
2870	AMEX	PCY	Thu, Mar 7, 2019	27.46	27.56	27.42	27.42
2869	AMEX	PCY	Wed, Mar 6, 2019	27.49	27.57	27.44	27.50
2868	AMEX	PCY	Tue, Mar 5, 2019	27.48	27.54	27.46	27.54
2867	AMEX	PCY	Mon, Mar 4, 2019	27.56	27.58	27.48	27.54
2866	AMEX	PCY	Fri, Mar 1, 2019	27.61	27.63	27.54	27.57
2865	AMEX	PCY	Thu, Feb 28, 2019	27.67	27.70	27.60	27.64
2864	AMEX	PCY	Wed, Feb 27, 2019	27.66	27.70	27.60	27.62
2863	AMEX	PCY	Tue, Feb 26, 2019	27.56	27.67	27.53	27.61
2862	AMEX	PCY	Mon, Feb 25, 2019	27.62	27.65	27.52	27.53
2861	AMEX	PCY	Fri, Feb 22, 2019	27.50	27.56	27.44	27.55
2860	AMEX	PCY	Thu, Feb 21, 2019	27.46	27.46	27.37	27.40
2859	AMEX	PCY	Wed, Feb 20, 2019	27.43	27.46	27.40	27.41
2858	AMEX	PCY	Tue, Feb 19, 2019	27.45	27.46	27.39	27.41
2857	AMEX	PCY	Fri, Feb 15, 2019	27.55	27.55	27.45	27.41
2856	AMEX	PCY	Thu, Feb 14, 2019	27.41	27.49	27.38	27.47
2855	AMEX	PCY	Wed, Feb 13, 2019	27.48	27.50	27.41	27.42
2854	AMEX	PCY	Tue, Feb 12, 2019	27.40	27.43	27.34	27.42
2853	AMEX	PCY	Mon, Feb 11, 2019	27.32	27.35	27.27	27.29
2852	AMEX	PCY	Fri, Feb 8, 2019	27.39	27.44	27.32	27.36
2851	AMEX	PCY	Thu, Feb 7, 2019	27.49	27.50	27.42	27.45
2850	AMEX	PCY	Wed, Feb 6, 2019	27.56	27.68	27.50	27.54
2849	AMEX	PCY	Tue, Feb 5, 2019	27.57	27.68	27.55	27.68
2848	AMEX	PCY	Mon, Feb 4, 2019	27.46	27.50	27.42	27.45
2847	AMEX	PCY	Fri, Feb 1, 2019	27.50	27.56	27.43	27.51
2846	AMEX	PCY	Thu, Jan 31, 2019	27.44	27.54	27.36	27.54
2845	AMEX	PCY	Wed, Jan 30, 2019	27.00	27.27	26.97	27.24
2844	AMEX	PCY	Tue, Jan 29, 2019	26.99	27.03	26.96	26.99
2843	AMEX	PCY	Mon, Jan 28, 2019	27.07	27.07	26.99	26.99
2842	AMEX	PCY	Fri, Jan 25, 2019	27.20	27.24	27.12	27.15
2841	AMEX	PCY	Thu, Jan 24, 2019	27.23	27.24	27.16	27.20
2840	AMEX	PCY	Wed, Jan 23, 2019	27.10	27.10	27.02	27.10
2839	AMEX	PCY	Tue, Jan 22, 2019	26.99	27.03	26.92	26.92
2838	AMEX	PCY	Fri, Jan 18, 2019	27.01	27.10	26.97	26.93
2837	AMEX	PCY	Thu, Jan 17, 2019	26.83	26.95	26.81	26.87
2836	AMEX	PCY	Wed, Jan 16, 2019	26.95	26.97	26.83	26.87
2835	AMEX	PCY	Tue, Jan 15, 2019	26.80	26.88	26.80	26.84
2834	AMEX	PCY	Mon, Jan 14, 2019	26.77	26.84	26.73	26.76
2833	AMEX	PCY	Fri, Jan 11, 2019	26.80	26.85	26.74	26.79
2832	AMEX	PCY	Thu, Jan 10, 2019	26.81	26.88	26.78	26.83
2831	AMEX	PCY	Wed, Jan 9, 2019	26.86	26.94	26.83	26.85
2830	AMEX	PCY	Tue, Jan 8, 2019	26.74	26.82	26.72	26.75
2829	AMEX	PCY	Mon, Jan 7, 2019	26.81	26.87	26.77	26.78
2828	AMEX	PCY	Fri, Jan 4, 2019	26.55	26.77	26.55	26.77
2827	AMEX	PCY	Thu, Jan 3, 2019	26.45	26.53	26.39	26.49
2826	AMEX	PCY	Wed, Jan 2, 2019	26.40	26.45	26.34	26.42
2825	AMEX	PCY	Mon, Dec 31, 2018	26.37	26.47	26.37	26.42
2824	AMEX	PCY	Fri, Dec 28, 2018	26.29	26.43	26.29	26.34
2823	AMEX	PCY	Thu, Dec 27, 2018	26.16	26.31	26.16	26.31
2822	AMEX	PCY	Wed, Dec 26, 2018	26.23	26.30	26.12	26.22
2821	AMEX	PCY	Mon, Dec 24, 2018	26.22	26.28	26.10	26.14
2820	AMEX	PCY	Fri, Dec 21, 2018	26.35	26.44	26.27	26.20
2819	AMEX	PCY	Thu, Dec 20, 2018	26.39	26.54	26.37	26.37
2818	AMEX	PCY	Wed, Dec 19, 2018	26.49	26.54	26.37	26.42
2817	AMEX	PCY	Tue, Dec 18, 2018	26.44	26.52	26.44	26.46
2816	AMEX	PCY	Mon, Dec 17, 2018	26.41	26.44	26.35	26.40
2815	AMEX	PCY	Fri, Dec 14, 2018	26.39	26.45	26.32	26.33
2814	AMEX	PCY	Thu, Dec 13, 2018	26.37	26.42	26.34	26.36
2813	AMEX	PCY	Wed, Dec 12, 2018	26.25	26.35	26.25	26.25
2812	AMEX	PCY	Tue, Dec 11, 2018	26.21	26.29	26.20	26.23
2811	AMEX	PCY	Mon, Dec 10, 2018	26.16	26.28	26.16	26.26
2810	AMEX	PCY	Fri, Dec 7, 2018	26.18	26.29	26.17	26.24
2809	AMEX	PCY	Thu, Dec 6, 2018	26.07	26.18	26.03	26.16
2808	AMEX	PCY	Tue, Dec 4, 2018	26.14	26.20	26.10	26.13
2807	AMEX	PCY	Mon, Dec 3, 2018	26.24	26.25	26.16	26.21
2806	AMEX	PCY	Fri, Nov 30, 2018	25.94	26.00	25.91	25.96
2805	AMEX	PCY	Thu, Nov 29, 2018	25.95	25.98	25.87	25.88
2804	AMEX	PCY	Wed, Nov 28, 2018	25.64	25.91	25.64	25.89
2803	AMEX	PCY	Tue, Nov 27, 2018	25.66	25.73	25.56	25.56
2802	AMEX	PCY	Mon, Nov 26, 2018	25.63	25.80	25.63	25.73
2801	AMEX	PCY	Fri, Nov 23, 2018	25.74	25.77	25.70	25.71
2800	AMEX	PCY	Wed, Nov 21, 2018	25.72	25.86	25.72	25.80
2799	AMEX	PCY	Tue, Nov 20, 2018	25.67	25.79	25.63	25.70
2798	AMEX	PCY	Mon, Nov 19, 2018	25.99	26.05	25.88	25.91
2797	AMEX	PCY	Fri, Nov 16, 2018	26.02	26.14	26.02	25.99
2796	AMEX	PCY	Thu, Nov 15, 2018	26.10	26.12	26.00	26.06
2795	AMEX	PCY	Wed, Nov 14, 2018	26.15	26.15	26.04	26.15
2794	AMEX	PCY	Tue, Nov 13, 2018	26.14	26.17	26.09	26.11
2793	AMEX	PCY	Mon, Nov 12, 2018	26.22	26.26	26.15	26.15
2792	AMEX	PCY	Fri, Nov 9, 2018	26.19	26.27	26.18	26.26
2791	AMEX	PCY	Thu, Nov 8, 2018	26.33	26.37	26.24	26.25
2790	AMEX	PCY	Wed, Nov 7, 2018	26.37	26.43	26.31	26.35
2789	AMEX	PCY	Tue, Nov 6, 2018	26.30	26.35	26.25	26.26
2788	AMEX	PCY	Mon, Nov 5, 2018	26.27	26.34	26.26	26.29
2787	AMEX	PCY	Fri, Nov 2, 2018	26.30	26.34	26.20	26.23
2786	AMEX	PCY	Thu, Nov 1, 2018	26.19	26.30	26.16	26.28
2785	AMEX	PCY	Wed, Oct 31, 2018	26.20	26.23	26.11	26.12
2784	AMEX	PCY	Tue, Oct 30, 2018	26.21	26.26	26.15	26.25
2783	AMEX	PCY	Mon, Oct 29, 2018	26.29	26.36	26.21	26.23
2782	AMEX	PCY	Fri, Oct 26, 2018	26.24	26.33	26.24	26.33
2781	AMEX	PCY	Thu, Oct 25, 2018	26.27	26.36	26.26	26.31
2780	AMEX	PCY	Wed, Oct 24, 2018	26.31	26.34	26.22	26.23
2779	AMEX	PCY	Tue, Oct 23, 2018	26.23	26.34	26.21	26.28
2778	AMEX	PCY	Mon, Oct 22, 2018	26.37	26.37	26.25	26.28
2777	AMEX	PCY	Fri, Oct 19, 2018	26.45	26.46	26.38	26.29
2776	AMEX	PCY	Thu, Oct 18, 2018	26.50	26.54	26.42	26.44
2775	AMEX	PCY	Wed, Oct 17, 2018	26.62	26.65	26.53	26.54
2774	AMEX	PCY	Tue, Oct 16, 2018	26.55	26.65	26.55	26.61
2773	AMEX	PCY	Mon, Oct 15, 2018	26.52	26.56	26.49	26.50
2772	AMEX	PCY	Fri, Oct 12, 2018	26.58	26.60	26.50	26.54
2771	AMEX	PCY	Thu, Oct 11, 2018	26.40	26.52	26.37	26.48
2770	AMEX	PCY	Wed, Oct 10, 2018	26.55	26.56	26.43	26.45
2769	AMEX	PCY	Tue, Oct 9, 2018	26.48	26.56	26.46	26.55
2768	AMEX	PCY	Mon, Oct 8, 2018	26.53	26.61	26.52	26.57
2767	AMEX	PCY	Fri, Oct 5, 2018	26.58	26.66	26.53	26.60
2766	AMEX	PCY	Thu, Oct 4, 2018	26.72	26.79	26.63	26.70
2765	AMEX	PCY	Wed, Oct 3, 2018	27.09	27.12	26.91	26.92
2764	AMEX	PCY	Tue, Oct 2, 2018	26.99	27.09	26.97	27.04
2763	AMEX	PCY	Mon, Oct 1, 2018	27.08	27.11	27.00	27.03
2762	AMEX	PCY	Fri, Sep 28, 2018	27.06	27.06	26.97	26.98
2761	AMEX	PCY	Thu, Sep 27, 2018	27.07	27.12	27.03	27.07
2760	AMEX	PCY	Wed, Sep 26, 2018	26.93	27.02	26.89	26.98
2759	AMEX	PCY	Tue, Sep 25, 2018	26.82	26.87	26.77	26.86
2758	AMEX	PCY	Mon, Sep 24, 2018	26.94	26.94	26.84	26.84
2757	AMEX	PCY	Fri, Sep 21, 2018	26.88	26.98	26.88	26.86
2756	AMEX	PCY	Thu, Sep 20, 2018	26.83	26.91	26.82	26.89
2755	AMEX	PCY	Wed, Sep 19, 2018	26.67	26.76	26.67	26.73
2754	AMEX	PCY	Tue, Sep 18, 2018	26.75	26.76	26.65	26.66
2753	AMEX	PCY	Mon, Sep 17, 2018	26.74	26.82	26.73	26.73
2752	AMEX	PCY	Fri, Sep 14, 2018	26.85	26.87	26.78	26.83
2751	AMEX	PCY	Thu, Sep 13, 2018	26.80	26.87	26.69	26.81
2750	AMEX	PCY	Wed, Sep 12, 2018	26.56	26.64	26.44	26.59
2749	AMEX	PCY	Tue, Sep 11, 2018	26.44	26.52	26.43	26.47
2748	AMEX	PCY	Mon, Sep 10, 2018	26.58	26.62	26.53	26.54
2747	AMEX	PCY	Fri, Sep 7, 2018	26.67	26.68	26.58	26.61
2746	AMEX	PCY	Thu, Sep 6, 2018	26.69	26.72	26.63	26.68
2745	AMEX	PCY	Wed, Sep 5, 2018	26.51	26.59	26.48	26.57
2744	AMEX	PCY	Tue, Sep 4, 2018	26.51	26.58	26.44	26.56
2743	AMEX	PCY	Fri, Aug 31, 2018	26.66	26.78	26.60	26.63
2742	AMEX	PCY	Thu, Aug 30, 2018	26.80	26.85	26.66	26.69
2741	AMEX	PCY	Wed, Aug 29, 2018	26.91	26.97	26.86	26.88
2740	AMEX	PCY	Tue, Aug 28, 2018	26.96	27.00	26.94	26.95
2739	AMEX	PCY	Mon, Aug 27, 2018	26.98	27.02	26.95	26.99
2738	AMEX	PCY	Fri, Aug 24, 2018	26.90	26.99	26.89	26.97
2737	AMEX	PCY	Thu, Aug 23, 2018	26.94	26.98	26.88	26.89
2736	AMEX	PCY	Wed, Aug 22, 2018	26.97	27.00	26.93	26.99
2735	AMEX	PCY	Tue, Aug 21, 2018	26.80	26.93	26.78	26.85
2734	AMEX	PCY	Mon, Aug 20, 2018	26.75	26.82	26.75	26.80
2733	AMEX	PCY	Fri, Aug 17, 2018	26.82	26.95	26.82	26.82
2732	AMEX	PCY	Thu, Aug 16, 2018	26.81	26.87	26.80	26.83
2731	AMEX	PCY	Wed, Aug 15, 2018	26.75	26.82	26.69	26.75
2730	AMEX	PCY	Tue, Aug 14, 2018	26.77	26.85	26.74	26.84
2729	AMEX	PCY	Mon, Aug 13, 2018	26.52	26.68	26.52	26.68
2728	AMEX	PCY	Fri, Aug 10, 2018	26.76	26.84	26.59	26.74
2727	AMEX	PCY	Thu, Aug 9, 2018	27.07	27.11	26.96	27.01
2726	AMEX	PCY	Wed, Aug 8, 2018	27.10	27.11	27.06	27.10
2725	AMEX	PCY	Tue, Aug 7, 2018	27.17	27.19	27.10	27.11
2724	AMEX	PCY	Mon, Aug 6, 2018	27.19	27.24	27.14	27.14
2723	AMEX	PCY	Fri, Aug 3, 2018	27.16	27.25	27.16	27.20
2722	AMEX	PCY	Thu, Aug 2, 2018	27.08	27.16	27.07	27.16
2721	AMEX	PCY	Wed, Aug 1, 2018	27.21	27.30	27.15	27.21
2720	AMEX	PCY	Tue, Jul 31, 2018	27.36	27.37	27.28	27.32
2719	AMEX	PCY	Mon, Jul 30, 2018	27.39	27.39	27.28	27.28
2718	AMEX	PCY	Fri, Jul 27, 2018	27.45	27.45	27.36	27.41
2717	AMEX	PCY	Thu, Jul 26, 2018	27.37	27.46	27.34	27.35
2716	AMEX	PCY	Wed, Jul 25, 2018	27.18	27.32	27.18	27.30
2715	AMEX	PCY	Tue, Jul 24, 2018	27.10	27.11	27.05	27.07
2714	AMEX	PCY	Mon, Jul 23, 2018	27.14	27.22	27.07	27.08
2713	AMEX	PCY	Fri, Jul 20, 2018	27.34	27.35	27.22	27.25
2712	AMEX	PCY	Thu, Jul 19, 2018	27.21	27.32	27.21	27.24
2711	AMEX	PCY	Wed, Jul 18, 2018	27.28	27.34	27.23	27.26
2710	AMEX	PCY	Tue, Jul 17, 2018	27.27	27.34	27.19	27.31
2709	AMEX	PCY	Mon, Jul 16, 2018	27.48	27.48	27.32	27.35
2708	AMEX	PCY	Fri, Jul 13, 2018	27.32	27.43	27.30	27.30
2707	AMEX	PCY	Thu, Jul 12, 2018	27.27	27.27	27.18	27.27
2706	AMEX	PCY	Wed, Jul 11, 2018	27.25	27.25	27.15	27.17
2705	AMEX	PCY	Tue, Jul 10, 2018	27.23	27.30	27.19	27.27
2704	AMEX	PCY	Mon, Jul 9, 2018	27.25	27.29	27.18	27.24
2703	AMEX	PCY	Fri, Jul 6, 2018	27.00	27.12	26.99	27.10
2702	AMEX	PCY	Thu, Jul 5, 2018	26.82	26.94	26.80	26.85
2701	AMEX	PCY	Tue, Jul 3, 2018	26.62	26.67	26.55	26.60
2700	AMEX	PCY	Mon, Jul 2, 2018	26.47	26.54	26.43	26.51
2699	AMEX	PCY	Fri, Jun 29, 2018	26.61	26.66	26.51	26.52
2698	AMEX	PCY	Thu, Jun 28, 2018	26.47	26.52	26.43	26.51
2697	AMEX	PCY	Wed, Jun 27, 2018	26.55	26.56	26.48	26.50
2696	AMEX	PCY	Tue, Jun 26, 2018	26.45	26.49	26.42	26.49
2695	AMEX	PCY	Mon, Jun 25, 2018	26.53	26.57	26.44	26.47
2694	AMEX	PCY	Fri, Jun 22, 2018	26.61	26.66	26.57	26.61
2693	AMEX	PCY	Thu, Jun 21, 2018	26.38	26.49	26.38	26.42
2692	AMEX	PCY	Wed, Jun 20, 2018	26.46	26.52	26.37	26.37
2691	AMEX	PCY	Tue, Jun 19, 2018	26.04	26.33	26.03	26.32
2690	AMEX	PCY	Mon, Jun 18, 2018	26.43	26.49	26.29	26.34
2689	AMEX	PCY	Fri, Jun 15, 2018	26.63	26.65	26.57	26.50
2688	AMEX	PCY	Thu, Jun 14, 2018	26.74	26.78	26.54	26.57
2687	AMEX	PCY	Wed, Jun 13, 2018	26.57	26.66	26.51	26.59
2686	AMEX	PCY	Tue, Jun 12, 2018	26.69	26.72	26.66	26.69
2685	AMEX	PCY	Mon, Jun 11, 2018	26.81	26.82	26.78	26.78
2684	AMEX	PCY	Fri, Jun 8, 2018	26.78	26.87	26.78	26.83
2683	AMEX	PCY	Thu, Jun 7, 2018	26.95	26.95	26.83	26.85
2682	AMEX	PCY	Wed, Jun 6, 2018	26.99	26.99	26.88	26.91
2681	AMEX	PCY	Tue, Jun 5, 2018	26.96	27.03	26.92	27.01
2680	AMEX	PCY	Mon, Jun 4, 2018	26.87	26.99	26.87	26.93
2679	AMEX	PCY	Fri, Jun 1, 2018	26.88	26.94	26.85	26.92
2678	AMEX	PCY	Thu, May 31, 2018	27.09	27.10	26.95	27.06
2677	AMEX	PCY	Wed, May 30, 2018	27.18	27.18	27.12	27.14
2676	AMEX	PCY	Tue, May 29, 2018	27.19	27.23	27.13	27.15
2675	AMEX	PCY	Fri, May 25, 2018	27.20	27.25	27.19	27.24
2674	AMEX	PCY	Thu, May 24, 2018	27.14	27.19	27.11	27.16
2673	AMEX	PCY	Wed, May 23, 2018	26.91	27.11	26.91	27.10
2672	AMEX	PCY	Tue, May 22, 2018	26.91	26.95	26.88	26.89
2671	AMEX	PCY	Mon, May 21, 2018	26.75	26.85	26.74	26.82
2670	AMEX	PCY	Fri, May 18, 2018	26.88	26.94	26.85	26.93
2669	AMEX	PCY	Thu, May 17, 2018	27.03	27.11	26.90	26.95
2668	AMEX	PCY	Wed, May 16, 2018	27.05	27.14	27.05	27.10
2667	AMEX	PCY	Tue, May 15, 2018	27.04	27.14	27.00	27.06
2666	AMEX	PCY	Mon, May 14, 2018	27.31	27.32	27.25	27.28
2665	AMEX	PCY	Fri, May 11, 2018	27.28	27.35	27.22	27.31
2664	AMEX	PCY	Thu, May 10, 2018	27.10	27.20	27.10	27.17
2663	AMEX	PCY	Wed, May 9, 2018	26.73	26.82	26.69	26.80
2662	AMEX	PCY	Tue, May 8, 2018	26.96	26.99	26.71	26.86
2661	AMEX	PCY	Mon, May 7, 2018	27.13	27.15	26.98	27.02
2660	AMEX	PCY	Fri, May 4, 2018	27.02	27.18	27.00	27.17
2659	AMEX	PCY	Thu, May 3, 2018	27.17	27.21	27.11	27.12
2658	AMEX	PCY	Wed, May 2, 2018	27.31	27.39	27.15	27.16
2657	AMEX	PCY	Tue, May 1, 2018	27.46	27.50	27.35	27.39
2656	AMEX	PCY	Mon, Apr 30, 2018	27.55	27.56	27.45	27.47
2655	AMEX	PCY	Fri, Apr 27, 2018	27.47	27.57	27.47	27.56
2654	AMEX	PCY	Thu, Apr 26, 2018	27.52	27.60	27.49	27.52
2653	AMEX	PCY	Wed, Apr 25, 2018	27.52	27.54	27.46	27.49
2652	AMEX	PCY	Tue, Apr 24, 2018	27.71	27.71	27.58	27.61
2651	AMEX	PCY	Mon, Apr 23, 2018	27.63	27.65	27.58	27.62
2650	AMEX	PCY	Fri, Apr 20, 2018	27.90	27.91	27.76	27.79
2649	AMEX	PCY	Thu, Apr 19, 2018	28.04	28.04	27.90	27.96
2648	AMEX	PCY	Wed, Apr 18, 2018	28.10	28.15	28.08	28.10
2647	AMEX	PCY	Tue, Apr 17, 2018	28.12	28.21	28.06	28.07
2646	AMEX	PCY	Mon, Apr 16, 2018	28.12	28.18	28.11	28.18
2645	AMEX	PCY	Fri, Apr 13, 2018	28.15	28.22	28.15	28.19
2644	AMEX	PCY	Thu, Apr 12, 2018	28.19	28.21	28.13	28.16
2643	AMEX	PCY	Wed, Apr 11, 2018	28.16	28.20	28.13	28.20
2642	AMEX	PCY	Tue, Apr 10, 2018	28.17	28.21	28.14	28.17
2641	AMEX	PCY	Mon, Apr 9, 2018	28.21	28.24	28.19	28.22
2640	AMEX	PCY	Fri, Apr 6, 2018	28.32	28.32	28.20	28.24
2639	AMEX	PCY	Thu, Apr 5, 2018	28.21	28.30	28.21	28.25
2638	AMEX	PCY	Wed, Apr 4, 2018	28.15	28.28	28.15	28.24
2637	AMEX	PCY	Tue, Apr 3, 2018	28.14	28.25	28.14	28.23
2636	AMEX	PCY	Mon, Apr 2, 2018	28.12	28.21	28.05	28.16
2635	AMEX	PCY	Thu, Mar 29, 2018	28.17	28.27	28.16	28.19
2634	AMEX	PCY	Wed, Mar 28, 2018	27.98	28.07	27.98	28.06
2633	AMEX	PCY	Tue, Mar 27, 2018	27.96	28.05	27.96	27.98
2632	AMEX	PCY	Mon, Mar 26, 2018	27.87	27.95	27.86	27.95
2631	AMEX	PCY	Fri, Mar 23, 2018	27.89	27.90	27.79	27.79
2630	AMEX	PCY	Thu, Mar 22, 2018	27.94	27.98	27.89	27.89
2629	AMEX	PCY	Wed, Mar 21, 2018	27.90	27.99	27.87	27.98
2628	AMEX	PCY	Tue, Mar 20, 2018	27.89	27.90	27.85	27.90
2627	AMEX	PCY	Mon, Mar 19, 2018	28.06	28.06	27.93	27.95
2626	AMEX	PCY	Fri, Mar 16, 2018	28.23	28.23	28.18	28.21
2625	AMEX	PCY	Thu, Mar 15, 2018	28.26	28.28	28.19	28.20
2624	AMEX	PCY	Wed, Mar 14, 2018	28.21	28.26	28.20	28.23
2623	AMEX	PCY	Tue, Mar 13, 2018	28.22	28.22	28.16	28.18
2622	AMEX	PCY	Mon, Mar 12, 2018	28.21	28.23	28.18	28.22
2621	AMEX	PCY	Fri, Mar 9, 2018	28.24	28.25	28.16	28.22
2620	AMEX	PCY	Thu, Mar 8, 2018	28.13	28.20	28.12	28.18
2619	AMEX	PCY	Wed, Mar 7, 2018	28.19	28.22	28.15	28.20
2618	AMEX	PCY	Tue, Mar 6, 2018	28.30	28.30	28.16	28.21
2617	AMEX	PCY	Mon, Mar 5, 2018	28.21	28.23	28.13	28.18
2616	AMEX	PCY	Fri, Mar 2, 2018	28.11	28.21	28.08	28.18
2615	AMEX	PCY	Thu, Mar 1, 2018	28.24	28.24	28.11	28.12
2614	AMEX	PCY	Wed, Feb 28, 2018	28.32	28.35	28.25	28.26
2613	AMEX	PCY	Tue, Feb 27, 2018	28.38	28.44	28.24	28.31
2612	AMEX	PCY	Mon, Feb 26, 2018	28.29	28.39	28.29	28.36
2611	AMEX	PCY	Fri, Feb 23, 2018	28.18	28.29	28.15	28.26
2610	AMEX	PCY	Thu, Feb 22, 2018	28.18	28.23	28.10	28.11
2609	AMEX	PCY	Wed, Feb 21, 2018	28.36	28.38	28.09	28.14
2608	AMEX	PCY	Tue, Feb 20, 2018	28.32	28.39	28.23	28.26
2607	AMEX	PCY	Fri, Feb 16, 2018	28.39	28.56	28.39	28.47
2606	AMEX	PCY	Thu, Feb 15, 2018	28.27	28.35	28.23	28.32
2605	AMEX	PCY	Wed, Feb 14, 2018	28.12	28.18	28.04	28.15
2604	AMEX	PCY	Tue, Feb 13, 2018	28.37	28.40	28.19	28.24
2603	AMEX	PCY	Mon, Feb 12, 2018	28.29	28.38	28.29	28.34
2602	AMEX	PCY	Fri, Feb 9, 2018	28.29	28.34	28.20	28.29
2601	AMEX	PCY	Thu, Feb 8, 2018	28.69	28.69	28.45	28.46
2600	AMEX	PCY	Wed, Feb 7, 2018	28.90	28.98	28.72	28.77
2599	AMEX	PCY	Tue, Feb 6, 2018	28.86	28.89	28.75	28.83
2598	AMEX	PCY	Mon, Feb 5, 2018	28.86	28.90	28.70	28.80
2597	AMEX	PCY	Fri, Feb 2, 2018	29.02	29.06	28.91	28.93
2596	AMEX	PCY	Thu, Feb 1, 2018	29.19	29.22	29.09	29.11
2595	AMEX	PCY	Wed, Jan 31, 2018	29.20	29.23	29.13	29.21
2594	AMEX	PCY	Tue, Jan 30, 2018	29.23	29.23	29.13	29.15
2593	AMEX	PCY	Mon, Jan 29, 2018	29.27	29.35	29.19	29.21
2592	AMEX	PCY	Fri, Jan 26, 2018	29.33	29.39	29.32	29.38
2591	AMEX	PCY	Thu, Jan 25, 2018	29.31	29.33	29.26	29.31
2590	AMEX	PCY	Wed, Jan 24, 2018	29.30	29.30	29.23	29.26
2589	AMEX	PCY	Tue, Jan 23, 2018	29.28	29.35	29.25	29.34
2588	AMEX	PCY	Mon, Jan 22, 2018	29.27	29.29	29.24	29.25
2587	AMEX	PCY	Fri, Jan 19, 2018	29.43	29.43	29.32	29.24
2586	AMEX	PCY	Thu, Jan 18, 2018	29.43	29.48	29.43	29.46
2585	AMEX	PCY	Wed, Jan 17, 2018	29.55	29.55	29.48	29.50
2584	AMEX	PCY	Tue, Jan 16, 2018	29.55	29.57	29.51	29.55
2583	AMEX	PCY	Fri, Jan 12, 2018	29.58	29.63	29.46	29.53
2582	AMEX	PCY	Thu, Jan 11, 2018	29.49	29.52	29.46	29.48
2581	AMEX	PCY	Wed, Jan 10, 2018	29.47	29.48	29.39	29.48
2580	AMEX	PCY	Tue, Jan 9, 2018	29.65	29.68	29.53	29.55
2579	AMEX	PCY	Mon, Jan 8, 2018	29.72	29.72	29.64	29.71
2578	AMEX	PCY	Fri, Jan 5, 2018	29.75	29.77	29.67	29.67
2577	AMEX	PCY	Thu, Jan 4, 2018	29.65	29.69	29.54	29.64
2576	AMEX	PCY	Wed, Jan 3, 2018	29.69	29.71	29.59	29.61
2575	AMEX	PCY	Tue, Jan 2, 2018	29.50	29.63	29.47	29.63
2574	AMEX	PCY	Fri, Dec 29, 2017	29.53	29.57	29.52	29.54
2573	AMEX	PCY	Thu, Dec 28, 2017	29.54	29.55	29.47	29.51
2572	AMEX	PCY	Wed, Dec 27, 2017	29.45	29.53	29.43	29.52
2571	AMEX	PCY	Tue, Dec 26, 2017	29.45	29.48	29.43	29.47
2570	AMEX	PCY	Fri, Dec 22, 2017	29.41	29.44	29.36	29.43
2569	AMEX	PCY	Thu, Dec 21, 2017	29.37	29.39	29.29	29.36
2568	AMEX	PCY	Wed, Dec 20, 2017	29.39	29.41	29.31	29.34
2567	AMEX	PCY	Tue, Dec 19, 2017	29.44	29.45	29.35	29.38
2566	AMEX	PCY	Mon, Dec 18, 2017	29.52	29.52	29.43	29.44
2565	AMEX	PCY	Fri, Dec 15, 2017	29.50	29.54	29.47	29.51
2564	AMEX	PCY	Thu, Dec 14, 2017	29.43	29.47	29.39	29.46
2563	AMEX	PCY	Wed, Dec 13, 2017	29.38	29.50	29.38	29.44
2562	AMEX	PCY	Tue, Dec 12, 2017	29.34	29.37	29.30	29.35
2561	AMEX	PCY	Mon, Dec 11, 2017	29.38	29.47	29.37	29.38
2560	AMEX	PCY	Fri, Dec 8, 2017	29.42	29.43	29.35	29.39
2559	AMEX	PCY	Thu, Dec 7, 2017	29.44	29.44	29.38	29.40
2558	AMEX	PCY	Wed, Dec 6, 2017	29.47	29.50	29.46	29.47
2557	AMEX	PCY	Tue, Dec 5, 2017	29.43	29.45	29.39	29.43
2556	AMEX	PCY	Mon, Dec 4, 2017	29.33	29.41	29.33	29.38
2555	AMEX	PCY	Fri, Dec 1, 2017	29.35	29.45	29.24	29.36
2554	AMEX	PCY	Thu, Nov 30, 2017	29.39	29.41	29.24	29.27
2553	AMEX	PCY	Wed, Nov 29, 2017	29.38	29.40	29.30	29.31
2552	AMEX	PCY	Tue, Nov 28, 2017	29.44	29.45	29.37	29.40
2551	AMEX	PCY	Mon, Nov 27, 2017	29.43	29.45	29.40	29.42
2550	AMEX	PCY	Fri, Nov 24, 2017	29.45	29.45	29.37	29.38
2549	AMEX	PCY	Wed, Nov 22, 2017	29.36	29.43	29.34	29.42
2548	AMEX	PCY	Tue, Nov 21, 2017	29.29	29.35	29.28	29.30
2547	AMEX	PCY	Mon, Nov 20, 2017	29.32	29.32	29.24	29.25
2546	AMEX	PCY	Fri, Nov 17, 2017	29.36	29.39	29.31	29.39
2545	AMEX	PCY	Thu, Nov 16, 2017	29.30	29.38	29.30	29.33
2544	AMEX	PCY	Wed, Nov 15, 2017	29.22	29.28	29.17	29.25
2543	AMEX	PCY	Tue, Nov 14, 2017	29.21	29.24	29.15	29.21
2542	AMEX	PCY	Mon, Nov 13, 2017	29.27	29.38	29.22	29.26
2541	AMEX	PCY	Fri, Nov 10, 2017	29.20	29.21	29.09	29.19
2540	AMEX	PCY	Thu, Nov 9, 2017	29.25	29.27	29.14	29.15
2539	AMEX	PCY	Wed, Nov 8, 2017	29.26	29.30	29.20	29.27
2538	AMEX	PCY	Tue, Nov 7, 2017	29.35	29.35	29.21	29.23
2537	AMEX	PCY	Mon, Nov 6, 2017	29.39	29.44	29.36	29.44
2536	AMEX	PCY	Fri, Nov 3, 2017	29.48	29.50	29.42	29.48
2535	AMEX	PCY	Thu, Nov 2, 2017	29.68	29.74	29.63	29.73
2534	AMEX	PCY	Wed, Nov 1, 2017	29.61	29.70	29.59	29.65
2533	AMEX	PCY	Tue, Oct 31, 2017	29.65	29.67	29.58	29.62
2532	AMEX	PCY	Mon, Oct 30, 2017	29.55	29.63	29.54	29.60
2531	AMEX	PCY	Fri, Oct 27, 2017	29.40	29.55	29.38	29.51
2530	AMEX	PCY	Thu, Oct 26, 2017	29.46	29.47	29.34	29.34
2529	AMEX	PCY	Wed, Oct 25, 2017	29.49	29.53	29.44	29.51
2528	AMEX	PCY	Tue, Oct 24, 2017	29.55	29.60	29.52	29.58
2527	AMEX	PCY	Mon, Oct 23, 2017	29.70	29.70	29.61	29.62
2526	AMEX	PCY	Fri, Oct 20, 2017	29.85	29.85	29.75	29.76
2525	AMEX	PCY	Thu, Oct 19, 2017	29.91	29.93	29.87	29.88
2524	AMEX	PCY	Wed, Oct 18, 2017	29.86	29.89	29.83	29.86
2523	AMEX	PCY	Tue, Oct 17, 2017	29.83	29.88	29.81	29.85
2522	AMEX	PCY	Mon, Oct 16, 2017	29.88	29.88	29.80	29.85
2521	AMEX	PCY	Fri, Oct 13, 2017	29.85	29.90	29.82	29.88
2520	AMEX	PCY	Thu, Oct 12, 2017	29.74	29.79	29.73	29.76
2519	AMEX	PCY	Wed, Oct 11, 2017	29.68	29.76	29.67	29.75
2518	AMEX	PCY	Tue, Oct 10, 2017	29.72	29.75	29.64	29.65
2517	AMEX	PCY	Mon, Oct 9, 2017	29.72	29.72	29.63	29.65
2516	AMEX	PCY	Fri, Oct 6, 2017	29.67	29.76	29.62	29.74
2515	AMEX	PCY	Thu, Oct 5, 2017	29.83	29.86	29.76	29.80
2514	AMEX	PCY	Wed, Oct 4, 2017	29.81	29.82	29.75	29.81
2513	AMEX	PCY	Tue, Oct 3, 2017	29.82	29.83	29.76	29.81
2512	AMEX	PCY	Mon, Oct 2, 2017	29.72	29.87	29.65	29.81
2511	AMEX	PCY	Fri, Sep 29, 2017	29.75	29.80	29.70	29.77
2510	AMEX	PCY	Thu, Sep 28, 2017	29.60	29.68	29.57	29.67
2509	AMEX	PCY	Wed, Sep 27, 2017	29.60	29.60	29.50	29.54
2508	AMEX	PCY	Tue, Sep 26, 2017	29.81	29.83	29.74	29.77
2507	AMEX	PCY	Mon, Sep 25, 2017	29.76	29.78	29.72	29.77
2506	AMEX	PCY	Fri, Sep 22, 2017	29.86	29.92	29.73	29.79
2505	AMEX	PCY	Thu, Sep 21, 2017	29.69	29.76	29.65	29.72
2504	AMEX	PCY	Wed, Sep 20, 2017	29.84	29.85	29.62	29.71
2503	AMEX	PCY	Tue, Sep 19, 2017	29.90	29.91	29.84	29.86
2502	AMEX	PCY	Mon, Sep 18, 2017	29.97	29.98	29.90	29.92
2501	AMEX	PCY	Fri, Sep 15, 2017	30.09	30.12	30.04	30.08
2500	AMEX	PCY	Thu, Sep 14, 2017	30.04	30.06	30.00	30.03
2499	AMEX	PCY	Wed, Sep 13, 2017	30.07	30.09	30.02	30.03
2498	AMEX	PCY	Tue, Sep 12, 2017	30.11	30.11	30.01	30.03
2497	AMEX	PCY	Mon, Sep 11, 2017	30.15	30.17	30.10	30.11
2496	AMEX	PCY	Fri, Sep 8, 2017	30.23	30.23	30.10	30.13
2495	AMEX	PCY	Thu, Sep 7, 2017	30.07	30.14	30.04	30.11
2494	AMEX	PCY	Wed, Sep 6, 2017	30.07	30.08	29.99	29.99
2493	AMEX	PCY	Tue, Sep 5, 2017	29.97	30.07	29.95	30.05
2492	AMEX	PCY	Fri, Sep 1, 2017	29.98	29.99	29.89	29.95
2491	AMEX	PCY	Thu, Aug 31, 2017	29.89	30.00	29.85	29.95
2490	AMEX	PCY	Wed, Aug 30, 2017	29.78	29.86	29.77	29.85
2489	AMEX	PCY	Tue, Aug 29, 2017	29.71	29.75	29.67	29.72
2488	AMEX	PCY	Mon, Aug 28, 2017	29.73	29.75	29.68	29.72
2487	AMEX	PCY	Fri, Aug 25, 2017	29.71	29.77	29.69	29.76
2486	AMEX	PCY	Thu, Aug 24, 2017	29.62	29.68	29.59	29.68
2485	AMEX	PCY	Wed, Aug 23, 2017	29.57	29.63	29.51	29.62
2484	AMEX	PCY	Tue, Aug 22, 2017	29.59	29.60	29.53	29.57
2483	AMEX	PCY	Mon, Aug 21, 2017	29.54	29.57	29.50	29.56
2482	AMEX	PCY	Fri, Aug 18, 2017	29.47	29.55	29.41	29.52
2481	AMEX	PCY	Thu, Aug 17, 2017	29.50	29.53	29.42	29.44
2480	AMEX	PCY	Wed, Aug 16, 2017	29.45	29.51	29.44	29.46
2479	AMEX	PCY	Tue, Aug 15, 2017	29.40	29.44	29.38	29.43
2478	AMEX	PCY	Mon, Aug 14, 2017	29.58	29.61	29.54	29.43
2477	AMEX	PCY	Fri, Aug 11, 2017	29.43	29.51	29.42	29.48
2476	AMEX	PCY	Thu, Aug 10, 2017	29.54	29.55	29.40	29.41
2475	AMEX	PCY	Wed, Aug 9, 2017	29.56	29.56	29.51	29.55
2474	AMEX	PCY	Tue, Aug 8, 2017	29.63	29.64	29.55	29.56
2473	AMEX	PCY	Mon, Aug 7, 2017	29.58	29.62	29.56	29.62
2472	AMEX	PCY	Fri, Aug 4, 2017	29.60	29.60	29.50	29.56
2471	AMEX	PCY	Thu, Aug 3, 2017	29.60	29.64	29.57	29.62
2470	AMEX	PCY	Wed, Aug 2, 2017	29.51	29.55	29.46	29.53
2469	AMEX	PCY	Tue, Aug 1, 2017	29.46	29.52	29.43	29.47
2468	AMEX	PCY	Mon, Jul 31, 2017	29.45	29.49	29.38	29.43
2467	AMEX	PCY	Fri, Jul 28, 2017	29.40	29.43	29.37	29.42
2466	AMEX	PCY	Thu, Jul 27, 2017	29.48	29.48	29.34	29.38
2465	AMEX	PCY	Wed, Jul 26, 2017	29.36	29.48	29.34	29.47
2464	AMEX	PCY	Tue, Jul 25, 2017	29.37	29.37	29.30	29.31
2463	AMEX	PCY	Mon, Jul 24, 2017	29.50	29.50	29.38	29.42
2462	AMEX	PCY	Fri, Jul 21, 2017	29.51	29.54	29.45	29.52
2461	AMEX	PCY	Thu, Jul 20, 2017	29.46	29.49	29.44	29.45
2460	AMEX	PCY	Wed, Jul 19, 2017	29.42	29.45	29.40	29.43
2459	AMEX	PCY	Tue, Jul 18, 2017	29.30	29.39	29.30	29.38
2458	AMEX	PCY	Mon, Jul 17, 2017	29.29	29.30	29.23	29.27
2457	AMEX	PCY	Fri, Jul 14, 2017	29.25	29.27	29.21	29.24
2456	AMEX	PCY	Thu, Jul 13, 2017	29.31	29.32	29.22	29.15
2455	AMEX	PCY	Wed, Jul 12, 2017	29.25	29.29	29.17	29.26
2454	AMEX	PCY	Tue, Jul 11, 2017	29.04	29.10	29.02	29.07
2453	AMEX	PCY	Mon, Jul 10, 2017	28.99	29.07	28.99	29.04
2452	AMEX	PCY	Fri, Jul 7, 2017	28.91	28.94	28.87	28.94
2451	AMEX	PCY	Thu, Jul 6, 2017	29.00	29.00	28.89	28.93
2450	AMEX	PCY	Wed, Jul 5, 2017	29.13	29.17	29.05	29.08
2449	AMEX	PCY	Mon, Jul 3, 2017	29.19	29.25	29.12	29.12
2448	AMEX	PCY	Fri, Jun 30, 2017	29.33	29.34	29.24	29.27
2447	AMEX	PCY	Thu, Jun 29, 2017	29.41	29.41	29.28	29.30
2446	AMEX	PCY	Wed, Jun 28, 2017	29.49	29.49	29.39	29.47
2445	AMEX	PCY	Tue, Jun 27, 2017	29.63	29.63	29.45	29.47
2444	AMEX	PCY	Mon, Jun 26, 2017	29.62	29.66	29.60	29.66
2443	AMEX	PCY	Fri, Jun 23, 2017	29.55	29.58	29.52	29.57
2442	AMEX	PCY	Thu, Jun 22, 2017	29.44	29.52	29.39	29.49
2441	AMEX	PCY	Wed, Jun 21, 2017	29.48	29.51	29.38	29.39
2440	AMEX	PCY	Tue, Jun 20, 2017	29.55	29.59	29.44	29.48
2439	AMEX	PCY	Mon, Jun 19, 2017	29.67	29.72	29.59	29.61
2438	AMEX	PCY	Fri, Jun 16, 2017	29.76	29.76	29.65	29.65
2437	AMEX	PCY	Thu, Jun 15, 2017	29.76	29.79	29.66	29.72
2436	AMEX	PCY	Wed, Jun 14, 2017	29.90	30.01	29.86	29.77
2435	AMEX	PCY	Tue, Jun 13, 2017	29.73	29.77	29.72	29.76
2434	AMEX	PCY	Mon, Jun 12, 2017	29.75	29.76	29.70	29.72
2433	AMEX	PCY	Fri, Jun 9, 2017	29.81	29.82	29.67	29.70
2432	AMEX	PCY	Thu, Jun 8, 2017	29.73	29.78	29.67	29.77
2431	AMEX	PCY	Wed, Jun 7, 2017	29.91	29.91	29.75	29.78
2430	AMEX	PCY	Tue, Jun 6, 2017	29.81	29.85	29.77	29.82
2429	AMEX	PCY	Mon, Jun 5, 2017	29.78	29.79	29.71	29.76
2428	AMEX	PCY	Fri, Jun 2, 2017	29.65	29.82	29.65	29.80
2427	AMEX	PCY	Thu, Jun 1, 2017	29.62	29.65	29.55	29.62
2426	AMEX	PCY	Wed, May 31, 2017	29.57	29.62	29.53	29.56
2425	AMEX	PCY	Tue, May 30, 2017	29.59	29.60	29.55	29.59
2424	AMEX	PCY	Fri, May 26, 2017	29.55	29.57	29.53	29.55
2423	AMEX	PCY	Thu, May 25, 2017	29.53	29.55	29.46	29.50
2422	AMEX	PCY	Wed, May 24, 2017	29.42	29.55	29.42	29.53
2421	AMEX	PCY	Tue, May 23, 2017	29.40	29.41	29.35	29.39
2420	AMEX	PCY	Mon, May 22, 2017	29.41	29.45	29.37	29.40
2419	AMEX	PCY	Fri, May 19, 2017	29.33	29.41	29.28	29.38
2418	AMEX	PCY	Thu, May 18, 2017	29.19	29.34	29.14	29.28
2417	AMEX	PCY	Wed, May 17, 2017	29.46	29.46	29.37	29.41
2416	AMEX	PCY	Tue, May 16, 2017	29.44	29.50	29.41	29.42
2415	AMEX	PCY	Mon, May 15, 2017	29.43	29.43	29.38	29.42
2414	AMEX	PCY	Fri, May 12, 2017	29.43	29.50	29.43	29.50
2413	AMEX	PCY	Thu, May 11, 2017	29.38	29.42	29.35	29.40
2412	AMEX	PCY	Wed, May 10, 2017	29.32	29.37	29.30	29.36
2411	AMEX	PCY	Tue, May 9, 2017	29.30	29.32	29.25	29.28
2410	AMEX	PCY	Mon, May 8, 2017	29.38	29.38	29.25	29.28
2409	AMEX	PCY	Fri, May 5, 2017	29.34	29.38	29.28	29.38
2408	AMEX	PCY	Thu, May 4, 2017	29.41	29.42	29.30	29.37
2407	AMEX	PCY	Wed, May 3, 2017	29.54	29.55	29.45	29.48
2406	AMEX	PCY	Tue, May 2, 2017	29.43	29.52	29.40	29.50
2405	AMEX	PCY	Mon, May 1, 2017	29.44	29.48	29.40	29.44
2404	AMEX	PCY	Fri, Apr 28, 2017	29.37	29.48	29.36	29.48
2403	AMEX	PCY	Thu, Apr 27, 2017	29.37	29.38	29.31	29.38
2402	AMEX	PCY	Wed, Apr 26, 2017	29.38	29.39	29.32	29.33
2401	AMEX	PCY	Tue, Apr 25, 2017	29.37	29.43	29.33	29.34
2400	AMEX	PCY	Mon, Apr 24, 2017	29.37	29.43	29.36	29.42
2399	AMEX	PCY	Fri, Apr 21, 2017	29.34	29.36	29.30	29.35
2398	AMEX	PCY	Thu, Apr 20, 2017	29.31	29.34	29.25	29.31
2397	AMEX	PCY	Wed, Apr 19, 2017	29.35	29.35	29.24	29.27
2396	AMEX	PCY	Tue, Apr 18, 2017	29.29	29.34	29.25	29.34
2395	AMEX	PCY	Mon, Apr 17, 2017	29.21	29.27	29.20	29.24
2394	AMEX	PCY	Thu, Apr 13, 2017	29.25	29.25	29.14	29.16
2393	AMEX	PCY	Wed, Apr 12, 2017	29.23	29.31	29.20	29.16
2392	AMEX	PCY	Tue, Apr 11, 2017	29.20	29.22	29.15	29.21
2391	AMEX	PCY	Mon, Apr 10, 2017	29.22	29.22	29.17	29.17
2390	AMEX	PCY	Fri, Apr 7, 2017	29.25	29.27	29.16	29.16
2389	AMEX	PCY	Thu, Apr 6, 2017	29.19	29.24	29.16	29.20
2388	AMEX	PCY	Wed, Apr 5, 2017	29.13	29.23	29.12	29.23
2387	AMEX	PCY	Tue, Apr 4, 2017	29.13	29.15	29.07	29.11
2386	AMEX	PCY	Mon, Apr 3, 2017	29.16	29.19	29.06	29.17
2385	AMEX	PCY	Fri, Mar 31, 2017	29.07	29.08	29.00	29.06
2384	AMEX	PCY	Thu, Mar 30, 2017	29.17	29.17	29.06	29.07
2383	AMEX	PCY	Wed, Mar 29, 2017	29.11	29.18	29.06	29.16
2382	AMEX	PCY	Tue, Mar 28, 2017	29.17	29.18	29.05	29.05
2381	AMEX	PCY	Mon, Mar 27, 2017	29.17	29.21	29.09	29.13
2380	AMEX	PCY	Fri, Mar 24, 2017	29.09	29.14	29.04	29.13
2379	AMEX	PCY	Thu, Mar 23, 2017	29.07	29.09	29.03	29.03
2378	AMEX	PCY	Wed, Mar 22, 2017	28.98	29.03	28.91	29.03
2377	AMEX	PCY	Tue, Mar 21, 2017	28.98	29.01	28.92	28.96
2376	AMEX	PCY	Mon, Mar 20, 2017	28.89	28.92	28.83	28.91
2375	AMEX	PCY	Fri, Mar 17, 2017	28.79	28.85	28.72	28.84
2374	AMEX	PCY	Thu, Mar 16, 2017	28.76	28.77	28.68	28.72
2373	AMEX	PCY	Wed, Mar 15, 2017	28.41	28.72	28.39	28.70
2372	AMEX	PCY	Tue, Mar 14, 2017	28.54	28.56	28.45	28.36
2371	AMEX	PCY	Mon, Mar 13, 2017	28.68	28.69	28.55	28.56
2370	AMEX	PCY	Fri, Mar 10, 2017	28.62	28.71	28.56	28.63
2369	AMEX	PCY	Thu, Mar 9, 2017	28.61	28.65	28.48	28.51
2368	AMEX	PCY	Wed, Mar 8, 2017	28.87	28.90	28.71	28.73
2367	AMEX	PCY	Tue, Mar 7, 2017	29.04	29.05	28.99	28.99
2366	AMEX	PCY	Mon, Mar 6, 2017	29.00	29.02	28.96	29.01
2365	AMEX	PCY	Fri, Mar 3, 2017	28.88	29.04	28.88	29.01
2364	AMEX	PCY	Thu, Mar 2, 2017	28.98	29.00	28.85	28.89
2363	AMEX	PCY	Wed, Mar 1, 2017	28.96	29.01	28.92	29.00
2362	AMEX	PCY	Tue, Feb 28, 2017	29.04	29.12	29.01	29.05
2361	AMEX	PCY	Mon, Feb 27, 2017	29.07	29.10	28.98	28.98
2360	AMEX	PCY	Fri, Feb 24, 2017	29.07	29.09	29.00	29.08
2359	AMEX	PCY	Thu, Feb 23, 2017	29.05	29.05	28.99	29.01
2358	AMEX	PCY	Wed, Feb 22, 2017	28.96	28.99	28.88	28.93
2357	AMEX	PCY	Tue, Feb 21, 2017	28.83	28.91	28.81	28.91
2356	AMEX	PCY	Fri, Feb 17, 2017	28.80	28.82	28.78	28.81
2355	AMEX	PCY	Thu, Feb 16, 2017	28.88	28.88	28.81	28.82
2354	AMEX	PCY	Wed, Feb 15, 2017	28.80	28.85	28.72	28.84
2353	AMEX	PCY	Tue, Feb 14, 2017	29.10	29.12	28.95	28.86
2352	AMEX	PCY	Mon, Feb 13, 2017	29.02	29.06	28.98	29.06
2351	AMEX	PCY	Fri, Feb 10, 2017	28.98	29.04	28.93	29.03
2350	AMEX	PCY	Thu, Feb 9, 2017	29.05	29.05	28.94	28.96
2349	AMEX	PCY	Wed, Feb 8, 2017	28.96	29.04	28.91	29.00
2348	AMEX	PCY	Tue, Feb 7, 2017	28.90	28.92	28.81	28.87
2347	AMEX	PCY	Mon, Feb 6, 2017	28.91	28.95	28.84	28.89
2346	AMEX	PCY	Fri, Feb 3, 2017	28.80	28.91	28.76	28.88
2345	AMEX	PCY	Thu, Feb 2, 2017	28.79	28.79	28.70	28.71
2344	AMEX	PCY	Wed, Feb 1, 2017	28.66	28.67	28.54	28.65
2343	AMEX	PCY	Tue, Jan 31, 2017	28.54	28.66	28.53	28.66
2342	AMEX	PCY	Mon, Jan 30, 2017	28.60	28.64	28.54	28.55
2341	AMEX	PCY	Fri, Jan 27, 2017	28.51	28.63	28.51	28.62
2340	AMEX	PCY	Thu, Jan 26, 2017	28.51	28.56	28.45	28.53
2339	AMEX	PCY	Wed, Jan 25, 2017	28.63	28.65	28.53	28.58
2338	AMEX	PCY	Tue, Jan 24, 2017	28.76	28.77	28.65	28.68
2337	AMEX	PCY	Mon, Jan 23, 2017	28.72	28.79	28.66	28.77
2336	AMEX	PCY	Fri, Jan 20, 2017	28.57	28.62	28.51	28.61
2335	AMEX	PCY	Thu, Jan 19, 2017	28.70	28.70	28.54	28.59
2334	AMEX	PCY	Wed, Jan 18, 2017	28.82	28.84	28.64	28.67
2333	AMEX	PCY	Tue, Jan 17, 2017	28.94	28.96	28.83	28.83
2332	AMEX	PCY	Fri, Jan 13, 2017	28.77	28.78	28.65	28.72
2331	AMEX	PCY	Thu, Jan 12, 2017	28.93	28.96	28.80	28.69
2330	AMEX	PCY	Wed, Jan 11, 2017	28.74	28.77	28.62	28.73
2329	AMEX	PCY	Tue, Jan 10, 2017	28.80	28.85	28.72	28.74
2328	AMEX	PCY	Mon, Jan 9, 2017	28.80	28.80	28.73	28.79
2327	AMEX	PCY	Fri, Jan 6, 2017	28.76	28.79	28.70	28.78
2326	AMEX	PCY	Thu, Jan 5, 2017	28.67	28.79	28.50	28.78
2325	AMEX	PCY	Wed, Jan 4, 2017	28.44	28.50	28.40	28.50
2324	AMEX	PCY	Tue, Jan 3, 2017	28.29	28.35	28.23	28.28
2323	AMEX	PCY	Fri, Dec 30, 2016	28.31	28.32	28.22	28.26
2322	AMEX	PCY	Thu, Dec 29, 2016	28.26	28.29	28.24	28.27
2321	AMEX	PCY	Wed, Dec 28, 2016	28.21	28.25	28.17	28.21
2320	AMEX	PCY	Tue, Dec 27, 2016	28.21	28.22	28.16	28.20
2319	AMEX	PCY	Fri, Dec 23, 2016	28.18	28.21	28.15	28.19
2318	AMEX	PCY	Thu, Dec 22, 2016	28.18	28.19	28.09	28.14
2317	AMEX	PCY	Wed, Dec 21, 2016	28.18	28.19	28.08	28.16
2316	AMEX	PCY	Tue, Dec 20, 2016	28.06	28.10	28.00	28.08
2315	AMEX	PCY	Mon, Dec 19, 2016	28.04	28.08	27.95	28.04
2314	AMEX	PCY	Fri, Dec 16, 2016	28.00	28.04	27.92	27.95
2313	AMEX	PCY	Thu, Dec 15, 2016	27.91	28.04	27.82	27.86
2312	AMEX	PCY	Wed, Dec 14, 2016	28.35	28.47	28.11	28.01
2311	AMEX	PCY	Tue, Dec 13, 2016	28.25	28.35	28.21	28.28
2310	AMEX	PCY	Mon, Dec 12, 2016	28.19	28.21	28.11	28.14
2309	AMEX	PCY	Fri, Dec 9, 2016	28.15	28.24	28.09	28.12
2308	AMEX	PCY	Thu, Dec 8, 2016	28.23	28.29	28.16	28.20
2307	AMEX	PCY	Wed, Dec 7, 2016	28.22	28.31	28.21	28.25
2306	AMEX	PCY	Tue, Dec 6, 2016	28.12	28.14	28.02	28.08
2305	AMEX	PCY	Mon, Dec 5, 2016	27.81	27.97	27.81	27.91
2304	AMEX	PCY	Fri, Dec 2, 2016	27.72	27.88	27.72	27.79
2303	AMEX	PCY	Thu, Dec 1, 2016	27.81	27.87	27.71	27.76
2302	AMEX	PCY	Wed, Nov 30, 2016	28.07	28.07	27.92	27.95
2301	AMEX	PCY	Tue, Nov 29, 2016	28.02	28.08	28.01	28.05
2300	AMEX	PCY	Mon, Nov 28, 2016	28.05	28.10	28.04	28.07
2299	AMEX	PCY	Fri, Nov 25, 2016	27.99	28.07	27.97	27.99
2298	AMEX	PCY	Wed, Nov 23, 2016	28.08	28.13	27.90	27.97
2297	AMEX	PCY	Tue, Nov 22, 2016	28.20	28.25	28.10	28.20
2296	AMEX	PCY	Mon, Nov 21, 2016	28.14	28.20	28.04	28.08
2295	AMEX	PCY	Fri, Nov 18, 2016	28.17	28.20	27.94	27.94
2294	AMEX	PCY	Thu, Nov 17, 2016	28.30	28.33	28.12	28.12
2293	AMEX	PCY	Wed, Nov 16, 2016	28.10	28.24	28.10	28.23
2292	AMEX	PCY	Tue, Nov 15, 2016	28.15	28.27	28.09	28.23
2291	AMEX	PCY	Mon, Nov 14, 2016	27.87	27.96	27.72	27.77
2290	AMEX	PCY	Fri, Nov 11, 2016	28.06	28.44	28.02	28.07
2289	AMEX	PCY	Thu, Nov 10, 2016	29.07	29.07	28.15	28.24
2288	AMEX	PCY	Wed, Nov 9, 2016	29.60	29.63	29.40	29.43
2287	AMEX	PCY	Tue, Nov 8, 2016	29.84	29.98	29.84	29.94
2286	AMEX	PCY	Mon, Nov 7, 2016	29.82	29.87	29.76	29.83
2285	AMEX	PCY	Fri, Nov 4, 2016	29.71	29.73	29.64	29.64
2284	AMEX	PCY	Thu, Nov 3, 2016	29.69	29.72	29.64	29.71
2283	AMEX	PCY	Wed, Nov 2, 2016	29.66	29.68	29.60	29.64
2282	AMEX	PCY	Tue, Nov 1, 2016	29.69	29.72	29.61	29.64
2281	AMEX	PCY	Mon, Oct 31, 2016	29.67	29.80	29.67	29.68
2280	AMEX	PCY	Fri, Oct 28, 2016	29.74	29.79	29.64	29.66
2279	AMEX	PCY	Thu, Oct 27, 2016	29.93	29.94	29.71	29.74
2278	AMEX	PCY	Wed, Oct 26, 2016	30.09	30.10	29.96	29.98
2277	AMEX	PCY	Tue, Oct 25, 2016	30.17	30.18	30.12	30.17
2276	AMEX	PCY	Mon, Oct 24, 2016	30.20	30.20	30.08	30.17
2275	AMEX	PCY	Fri, Oct 21, 2016	30.12	30.15	30.03	30.14
2274	AMEX	PCY	Thu, Oct 20, 2016	30.11	30.13	30.06	30.07
2273	AMEX	PCY	Wed, Oct 19, 2016	29.95	30.04	29.93	29.99
2272	AMEX	PCY	Tue, Oct 18, 2016	29.94	30.00	29.91	29.99
2271	AMEX	PCY	Mon, Oct 17, 2016	29.93	29.98	29.85	29.92
2270	AMEX	PCY	Fri, Oct 14, 2016	30.01	30.13	29.92	29.92
2269	AMEX	PCY	Thu, Oct 13, 2016	30.04	30.19	30.01	30.07
2268	AMEX	PCY	Wed, Oct 12, 2016	30.15	30.16	30.02	30.10
2267	AMEX	PCY	Tue, Oct 11, 2016	30.32	30.32	30.19	30.25
2266	AMEX	PCY	Mon, Oct 10, 2016	30.40	30.48	30.34	30.47
2265	AMEX	PCY	Fri, Oct 7, 2016	30.30	30.39	30.25	30.39
2264	AMEX	PCY	Thu, Oct 6, 2016	30.45	30.49	30.36	30.41
2263	AMEX	PCY	Wed, Oct 5, 2016	30.58	30.59	30.42	30.49
2262	AMEX	PCY	Tue, Oct 4, 2016	30.78	30.79	30.56	30.57
2261	AMEX	PCY	Mon, Oct 3, 2016	30.68	30.80	30.61	30.76
2260	AMEX	PCY	Fri, Sep 30, 2016	30.60	30.67	30.56	30.63
2259	AMEX	PCY	Thu, Sep 29, 2016	30.66	30.67	30.55	30.56
2258	AMEX	PCY	Wed, Sep 28, 2016	30.59	30.65	30.52	30.65
2257	AMEX	PCY	Tue, Sep 27, 2016	30.56	30.59	30.49	30.59
2256	AMEX	PCY	Mon, Sep 26, 2016	30.55	30.57	30.49	30.54
2255	AMEX	PCY	Fri, Sep 23, 2016	30.72	30.73	30.53	30.60
2254	AMEX	PCY	Thu, Sep 22, 2016	30.65	30.72	30.62	30.69
2253	AMEX	PCY	Wed, Sep 21, 2016	30.19	30.46	30.19	30.46
2252	AMEX	PCY	Tue, Sep 20, 2016	30.17	30.17	30.03	30.06
2251	AMEX	PCY	Mon, Sep 19, 2016	30.03	30.08	30.00	30.06
2250	AMEX	PCY	Fri, Sep 16, 2016	30.04	30.10	29.89	29.90
2249	AMEX	PCY	Thu, Sep 15, 2016	30.00	30.11	29.97	30.09
2248	AMEX	PCY	Wed, Sep 14, 2016	30.12	30.22	30.06	29.96
2247	AMEX	PCY	Tue, Sep 13, 2016	30.42	30.42	30.05	30.09
2246	AMEX	PCY	Mon, Sep 12, 2016	30.28	30.48	30.28	30.37
2245	AMEX	PCY	Fri, Sep 9, 2016	30.68	30.68	30.40	30.42
2244	AMEX	PCY	Thu, Sep 8, 2016	30.93	30.95	30.76	30.79
2243	AMEX	PCY	Wed, Sep 7, 2016	30.86	30.96	30.80	30.95
2242	AMEX	PCY	Tue, Sep 6, 2016	30.53	30.76	30.53	30.76
2241	AMEX	PCY	Fri, Sep 2, 2016	30.52	30.55	30.49	30.54
2240	AMEX	PCY	Thu, Sep 1, 2016	30.49	30.55	30.42	30.48
2239	AMEX	PCY	Wed, Aug 31, 2016	30.62	30.64	30.55	30.58
2238	AMEX	PCY	Tue, Aug 30, 2016	30.67	30.69	30.57	30.63
2237	AMEX	PCY	Mon, Aug 29, 2016	30.60	30.64	30.57	30.63
2236	AMEX	PCY	Fri, Aug 26, 2016	30.52	30.67	30.49	30.51
2235	AMEX	PCY	Thu, Aug 25, 2016	30.53	30.56	30.44	30.51
2234	AMEX	PCY	Wed, Aug 24, 2016	30.68	30.68	30.49	30.51
2233	AMEX	PCY	Tue, Aug 23, 2016	30.65	30.67	30.62	30.64
2232	AMEX	PCY	Mon, Aug 22, 2016	30.62	30.65	30.56	30.59
2231	AMEX	PCY	Fri, Aug 19, 2016	30.74	30.74	30.60	30.63
2230	AMEX	PCY	Thu, Aug 18, 2016	30.62	30.70	30.60	30.68
2229	AMEX	PCY	Wed, Aug 17, 2016	30.56	30.62	30.50	30.61
2228	AMEX	PCY	Tue, Aug 16, 2016	30.61	30.63	30.52	30.55
2227	AMEX	PCY	Mon, Aug 15, 2016	30.56	30.61	30.54	30.58
2226	AMEX	PCY	Fri, Aug 12, 2016	30.57	30.64	30.50	30.49
2225	AMEX	PCY	Thu, Aug 11, 2016	30.51	30.55	30.47	30.48
2224	AMEX	PCY	Wed, Aug 10, 2016	30.50	30.55	30.45	30.54
2223	AMEX	PCY	Tue, Aug 9, 2016	30.38	30.43	30.37	30.43
2222	AMEX	PCY	Mon, Aug 8, 2016	30.30	30.44	30.28	30.31
2221	AMEX	PCY	Fri, Aug 5, 2016	30.21	30.27	30.16	30.17
2220	AMEX	PCY	Thu, Aug 4, 2016	30.14	30.21	30.07	30.20
2219	AMEX	PCY	Wed, Aug 3, 2016	29.99	30.05	29.97	30.05
2218	AMEX	PCY	Tue, Aug 2, 2016	30.09	30.11	30.00	30.01
2217	AMEX	PCY	Mon, Aug 1, 2016	30.19	30.21	30.05	30.10
2216	AMEX	PCY	Fri, Jul 29, 2016	30.09	30.19	30.03	30.16
2215	AMEX	PCY	Thu, Jul 28, 2016	30.05	30.07	29.98	30.02
2214	AMEX	PCY	Wed, Jul 27, 2016	30.01	30.04	29.93	30.03
2213	AMEX	PCY	Tue, Jul 26, 2016	29.97	30.06	29.92	29.96
2212	AMEX	PCY	Mon, Jul 25, 2016	30.14	30.15	30.01	30.01
2211	AMEX	PCY	Fri, Jul 22, 2016	30.12	30.13	30.06	30.09
2210	AMEX	PCY	Thu, Jul 21, 2016	30.10	30.14	30.02	30.08
2209	AMEX	PCY	Wed, Jul 20, 2016	30.08	30.12	30.01	30.06
2208	AMEX	PCY	Tue, Jul 19, 2016	30.06	30.09	29.97	30.05
2207	AMEX	PCY	Mon, Jul 18, 2016	30.08	30.08	29.97	30.04
2206	AMEX	PCY	Fri, Jul 15, 2016	30.02	30.09	30.00	30.06
2205	AMEX	PCY	Thu, Jul 14, 2016	30.19	30.24	30.13	30.10
2204	AMEX	PCY	Wed, Jul 13, 2016	30.15	30.22	30.14	30.18
2203	AMEX	PCY	Tue, Jul 12, 2016	30.18	30.25	30.11	30.14
2202	AMEX	PCY	Mon, Jul 11, 2016	30.21	30.35	30.17	30.25
2201	AMEX	PCY	Fri, Jul 8, 2016	29.97	30.10	29.89	30.10
2200	AMEX	PCY	Thu, Jul 7, 2016	29.89	29.92	29.82	29.86
2199	AMEX	PCY	Wed, Jul 6, 2016	29.80	29.86	29.73	29.78
2198	AMEX	PCY	Tue, Jul 5, 2016	29.73	29.79	29.58	29.79
2197	AMEX	PCY	Fri, Jul 1, 2016	29.75	29.75	29.34	29.55
2196	AMEX	PCY	Thu, Jun 30, 2016	29.46	29.60	29.40	29.58
2195	AMEX	PCY	Wed, Jun 29, 2016	29.28	29.44	29.27	29.43
2194	AMEX	PCY	Tue, Jun 28, 2016	29.02	29.10	28.92	29.10
2193	AMEX	PCY	Mon, Jun 27, 2016	28.79	28.85	28.69	28.85
2192	AMEX	PCY	Fri, Jun 24, 2016	28.76	28.82	28.61	28.74
2191	AMEX	PCY	Thu, Jun 23, 2016	28.98	29.09	28.95	29.08
2190	AMEX	PCY	Wed, Jun 22, 2016	28.90	28.94	28.82	28.92
2189	AMEX	PCY	Tue, Jun 21, 2016	28.85	28.86	28.74	28.78
2188	AMEX	PCY	Mon, Jun 20, 2016	28.80	28.85	28.74	28.74
2187	AMEX	PCY	Fri, Jun 17, 2016	28.62	28.70	28.61	28.65
2186	AMEX	PCY	Thu, Jun 16, 2016	28.63	28.70	28.56	28.62
2185	AMEX	PCY	Wed, Jun 15, 2016	28.61	28.79	28.54	28.59
2184	AMEX	PCY	Tue, Jun 14, 2016	28.65	28.82	28.63	28.53
2183	AMEX	PCY	Mon, Jun 13, 2016	28.80	28.97	28.80	28.82
2182	AMEX	PCY	Fri, Jun 10, 2016	28.99	29.03	28.92	28.97
2181	AMEX	PCY	Thu, Jun 9, 2016	29.04	29.04	28.96	28.98
2180	AMEX	PCY	Wed, Jun 8, 2016	29.03	29.06	28.96	29.05
2179	AMEX	PCY	Tue, Jun 7, 2016	28.95	28.97	28.86	28.92
2178	AMEX	PCY	Mon, Jun 6, 2016	28.75	28.86	28.75	28.86
2177	AMEX	PCY	Fri, Jun 3, 2016	28.61	28.78	28.61	28.77
2176	AMEX	PCY	Thu, Jun 2, 2016	28.44	28.51	28.42	28.51
2175	AMEX	PCY	Wed, Jun 1, 2016	28.33	28.42	28.31	28.39
2174	AMEX	PCY	Tue, May 31, 2016	28.40	28.41	28.35	28.39
2173	AMEX	PCY	Fri, May 27, 2016	28.44	28.44	28.32	28.39
2172	AMEX	PCY	Thu, May 26, 2016	28.39	28.43	28.36	28.40
2171	AMEX	PCY	Wed, May 25, 2016	28.40	28.41	28.33	28.39
2170	AMEX	PCY	Tue, May 24, 2016	28.32	28.35	28.29	28.35
2169	AMEX	PCY	Mon, May 23, 2016	28.36	28.36	28.21	28.27
2168	AMEX	PCY	Fri, May 20, 2016	28.44	28.44	28.27	28.31
2167	AMEX	PCY	Thu, May 19, 2016	28.37	28.37	28.19	28.24
2166	AMEX	PCY	Wed, May 18, 2016	28.67	28.67	28.40	28.40
2165	AMEX	PCY	Tue, May 17, 2016	28.68	28.74	28.63	28.67
2164	AMEX	PCY	Mon, May 16, 2016	28.69	28.71	28.64	28.70
2163	AMEX	PCY	Fri, May 13, 2016	28.64	28.70	28.60	28.60
2162	AMEX	PCY	Thu, May 12, 2016	28.81	28.81	28.75	28.77
2161	AMEX	PCY	Wed, May 11, 2016	28.72	28.73	28.64	28.72
2160	AMEX	PCY	Tue, May 10, 2016	28.61	28.64	28.56	28.59
2159	AMEX	PCY	Mon, May 9, 2016	28.55	28.58	28.50	28.54
2158	AMEX	PCY	Fri, May 6, 2016	28.49	28.55	28.46	28.53
2157	AMEX	PCY	Thu, May 5, 2016	28.53	28.53	28.47	28.50
2156	AMEX	PCY	Wed, May 4, 2016	28.49	28.49	28.42	28.48
2155	AMEX	PCY	Tue, May 3, 2016	28.53	28.60	28.48	28.54
2154	AMEX	PCY	Mon, May 2, 2016	28.67	28.67	28.57	28.61
2153	AMEX	PCY	Fri, Apr 29, 2016	28.66	28.70	28.52	28.61
2152	AMEX	PCY	Thu, Apr 28, 2016	28.62	28.67	28.57	28.64
2151	AMEX	PCY	Wed, Apr 27, 2016	28.52	28.56	28.40	28.55
2150	AMEX	PCY	Tue, Apr 26, 2016	28.52	28.52	28.39	28.41
2149	AMEX	PCY	Mon, Apr 25, 2016	28.55	28.55	28.37	28.42
2148	AMEX	PCY	Fri, Apr 22, 2016	28.66	28.66	28.57	28.62
2147	AMEX	PCY	Thu, Apr 21, 2016	28.73	28.79	28.60	28.63
2146	AMEX	PCY	Wed, Apr 20, 2016	28.75	28.85	28.71	28.83
2145	AMEX	PCY	Tue, Apr 19, 2016	28.70	28.75	28.61	28.75
2144	AMEX	PCY	Mon, Apr 18, 2016	28.56	28.63	28.51	28.63
2143	AMEX	PCY	Fri, Apr 15, 2016	28.61	28.66	28.53	28.54
2142	AMEX	PCY	Thu, Apr 14, 2016	28.74	28.75	28.65	28.73
2141	AMEX	PCY	Wed, Apr 13, 2016	28.69	28.69	28.60	28.68
2140	AMEX	PCY	Tue, Apr 12, 2016	28.47	28.54	28.42	28.50
2139	AMEX	PCY	Mon, Apr 11, 2016	28.40	28.49	28.38	28.45
2138	AMEX	PCY	Fri, Apr 8, 2016	28.30	28.36	28.25	28.33
2137	AMEX	PCY	Thu, Apr 7, 2016	28.33	28.34	28.17	28.22
2136	AMEX	PCY	Wed, Apr 6, 2016	28.36	28.38	28.25	28.36
2135	AMEX	PCY	Tue, Apr 5, 2016	28.39	28.39	28.39	28.33
2134	AMEX	PCY	Mon, Apr 4, 2016	28.36	28.44	28.34	28.39
2133	AMEX	PCY	Fri, Apr 1, 2016	28.25	28.47	28.24	28.41
2132	AMEX	PCY	Thu, Mar 31, 2016	28.27	28.38	28.25	28.30
2131	AMEX	PCY	Wed, Mar 30, 2016	28.26	28.31	28.18	28.21
2130	AMEX	PCY	Tue, Mar 29, 2016	28.13	28.21	28.01	28.21
2129	AMEX	PCY	Mon, Mar 28, 2016	28.18	28.18	27.95	28.11
2128	AMEX	PCY	Thu, Mar 24, 2016	28.04	28.04	28.04	28.09
2127	AMEX	PCY	Wed, Mar 23, 2016	28.25	28.25	28.03	28.04
2126	AMEX	PCY	Tue, Mar 22, 2016	28.37	28.37	28.22	28.31
2125	AMEX	PCY	Mon, Mar 21, 2016	28.30	28.31	28.22	28.30
2124	AMEX	PCY	Fri, Mar 18, 2016	28.22	28.32	28.18	28.22
2123	AMEX	PCY	Thu, Mar 17, 2016	28.04	28.20	27.94	28.16
2122	AMEX	PCY	Wed, Mar 16, 2016	27.70	27.93	27.62	27.91
2121	AMEX	PCY	Tue, Mar 15, 2016	27.96	27.96	27.96	27.70
2120	AMEX	PCY	Mon, Mar 14, 2016	27.98	28.02	27.93	27.96
2119	AMEX	PCY	Fri, Mar 11, 2016	27.92	27.92	27.92	28.01
2118	AMEX	PCY	Thu, Mar 10, 2016	27.93	27.93	27.93	27.92
2117	AMEX	PCY	Wed, Mar 9, 2016	27.87	27.93	27.80	27.93
2116	AMEX	PCY	Tue, Mar 8, 2016	27.90	27.91	27.80	27.82
2115	AMEX	PCY	Mon, Mar 7, 2016	27.88	27.99	27.80	27.96
2114	AMEX	PCY	Fri, Mar 4, 2016	27.87	27.92	27.84	27.88
2113	AMEX	PCY	Thu, Mar 3, 2016	27.77	27.77	27.77	27.84
2112	AMEX	PCY	Wed, Mar 2, 2016	27.78	27.79	27.67	27.77
2111	AMEX	PCY	Tue, Mar 1, 2016	27.68	27.80	27.58	27.77
2110	AMEX	PCY	Mon, Feb 29, 2016	27.52	27.60	27.47	27.51
2109	AMEX	PCY	Fri, Feb 26, 2016	27.43	27.47	27.39	27.40
2108	AMEX	PCY	Thu, Feb 25, 2016	27.29	27.37	27.27	27.34
2107	AMEX	PCY	Wed, Feb 24, 2016	27.26	27.34	27.17	27.33
2106	AMEX	PCY	Tue, Feb 23, 2016	27.33	27.34	27.27	27.32
2105	AMEX	PCY	Mon, Feb 22, 2016	27.32	27.34	27.21	27.34
2104	AMEX	PCY	Fri, Feb 19, 2016	27.40	27.40	27.06	27.21
2103	AMEX	PCY	Thu, Feb 18, 2016	27.18	27.23	27.13	27.19
2102	AMEX	PCY	Wed, Feb 17, 2016	27.00	27.15	26.96	27.15
2101	AMEX	PCY	Tue, Feb 16, 2016	26.93	27.00	26.81	26.89
2100	AMEX	PCY	Fri, Feb 12, 2016	26.75	26.89	26.73	26.88
2099	AMEX	PCY	Thu, Feb 11, 2016	26.80	26.88	26.76	26.84
2098	AMEX	PCY	Wed, Feb 10, 2016	26.86	26.94	26.85	26.89
2097	AMEX	PCY	Tue, Feb 9, 2016	26.81	26.89	26.80	26.86
2096	AMEX	PCY	Mon, Feb 8, 2016	27.02	27.02	26.86	26.94
2095	AMEX	PCY	Fri, Feb 5, 2016	27.08	27.16	27.03	27.15
2094	AMEX	PCY	Thu, Feb 4, 2016	27.08	27.15	27.04	27.11
2093	AMEX	PCY	Wed, Feb 3, 2016	26.97	27.08	26.95	27.05
2092	AMEX	PCY	Tue, Feb 2, 2016	26.99	27.00	26.92	26.99
2091	AMEX	PCY	Mon, Feb 1, 2016	27.15	27.16	26.99	27.05
2090	AMEX	PCY	Fri, Jan 29, 2016	27.19	27.21	27.13	27.17
2089	AMEX	PCY	Thu, Jan 28, 2016	27.12	27.20	27.04	27.12
2088	AMEX	PCY	Wed, Jan 27, 2016	26.92	27.06	26.89	26.99
2087	AMEX	PCY	Tue, Jan 26, 2016	26.78	26.93	26.78	26.89
2086	AMEX	PCY	Mon, Jan 25, 2016	26.93	26.93	26.77	26.80
2085	AMEX	PCY	Fri, Jan 22, 2016	26.91	26.96	26.84	26.94
2084	AMEX	PCY	Thu, Jan 21, 2016	26.65	26.75	26.60	26.73
2083	AMEX	PCY	Wed, Jan 20, 2016	26.62	26.63	26.50	26.62
2082	AMEX	PCY	Tue, Jan 19, 2016	26.72	26.76	26.65	26.68
2081	AMEX	PCY	Fri, Jan 15, 2016	26.62	26.72	26.51	26.68
2080	AMEX	PCY	Thu, Jan 14, 2016	26.85	26.97	26.83	26.89
2079	AMEX	PCY	Wed, Jan 13, 2016	27.03	27.10	26.86	26.89
2078	AMEX	PCY	Tue, Jan 12, 2016	27.11	27.16	26.99	26.99
2077	AMEX	PCY	Mon, Jan 11, 2016	27.18	27.24	27.09	27.09
2076	AMEX	PCY	Fri, Jan 8, 2016	27.22	27.25	27.15	27.15
2075	AMEX	PCY	Thu, Jan 7, 2016	27.21	27.26	27.16	27.19
2074	AMEX	PCY	Wed, Jan 6, 2016	27.28	27.33	27.25	27.28
2073	AMEX	PCY	Tue, Jan 5, 2016	27.28	27.35	27.25	27.34
2072	AMEX	PCY	Mon, Jan 4, 2016	27.30	27.30	27.23	27.25
2071	AMEX	PCY	Thu, Dec 31, 2015	27.36	27.37	27.27	27.31
2070	AMEX	PCY	Wed, Dec 30, 2015	27.27	27.35	27.26	27.34
2069	AMEX	PCY	Tue, Dec 29, 2015	27.30	27.35	27.24	27.27
2068	AMEX	PCY	Mon, Dec 28, 2015	27.29	27.37	27.26	27.27
2067	AMEX	PCY	Thu, Dec 24, 2015	27.32	27.42	27.30	27.36
2066	AMEX	PCY	Wed, Dec 23, 2015	27.21	27.34	27.20	27.34
2065	AMEX	PCY	Tue, Dec 22, 2015	27.21	27.24	27.15	27.22
2064	AMEX	PCY	Mon, Dec 21, 2015	27.21	27.26	27.14	27.15
2063	AMEX	PCY	Fri, Dec 18, 2015	27.28	27.32	27.20	27.24
2062	AMEX	PCY	Thu, Dec 17, 2015	27.29	27.35	27.25	27.25
2061	AMEX	PCY	Wed, Dec 16, 2015	27.27	27.30	27.17	27.26
2060	AMEX	PCY	Tue, Dec 15, 2015	27.29	27.35	27.24	27.26
2059	AMEX	PCY	Mon, Dec 14, 2015	27.26	27.38	27.25	27.35
2058	AMEX	PCY	Fri, Dec 11, 2015	27.53	27.57	27.25	27.28
2057	AMEX	PCY	Thu, Dec 10, 2015	27.70	27.72	27.62	27.64
2056	AMEX	PCY	Wed, Dec 9, 2015	27.71	27.76	27.59	27.69
2055	AMEX	PCY	Tue, Dec 8, 2015	27.66	27.68	27.60	27.62
2054	AMEX	PCY	Mon, Dec 7, 2015	27.76	27.80	27.68	27.68
2053	AMEX	PCY	Fri, Dec 4, 2015	27.68	27.74	27.65	27.72
2052	AMEX	PCY	Thu, Dec 3, 2015	27.88	27.90	27.70	27.74
2051	AMEX	PCY	Wed, Dec 2, 2015	27.99	28.00	27.89	27.93
2050	AMEX	PCY	Tue, Dec 1, 2015	27.96	27.99	27.92	27.96
2049	AMEX	PCY	Mon, Nov 30, 2015	27.99	27.99	27.89	27.91
2048	AMEX	PCY	Fri, Nov 27, 2015	28.01	28.01	27.96	27.96
2047	AMEX	PCY	Wed, Nov 25, 2015	27.97	28.02	27.96	27.99
2046	AMEX	PCY	Tue, Nov 24, 2015	28.01	28.05	27.99	28.02
2045	AMEX	PCY	Mon, Nov 23, 2015	28.06	28.08	28.02	28.06
2044	AMEX	PCY	Fri, Nov 20, 2015	28.04	28.09	28.02	28.07
2043	AMEX	PCY	Thu, Nov 19, 2015	28.01	28.05	28.00	28.04
2042	AMEX	PCY	Wed, Nov 18, 2015	28.00	28.00	27.87	27.99
2041	AMEX	PCY	Tue, Nov 17, 2015	27.80	27.82	27.76	27.80
2040	AMEX	PCY	Mon, Nov 16, 2015	27.76	27.77	27.68	27.77
2039	AMEX	PCY	Fri, Nov 13, 2015	27.77	27.82	27.73	27.77
2038	AMEX	PCY	Thu, Nov 12, 2015	27.89	27.92	27.86	27.92
2037	AMEX	PCY	Wed, Nov 11, 2015	27.86	27.89	27.83	27.83
2036	AMEX	PCY	Tue, Nov 10, 2015	27.78	27.86	27.76	27.82
2035	AMEX	PCY	Mon, Nov 9, 2015	27.89	27.89	27.75	27.78
2034	AMEX	PCY	Fri, Nov 6, 2015	28.00	28.03	27.89	27.94
2033	AMEX	PCY	Thu, Nov 5, 2015	28.18	28.20	28.12	28.16
2032	AMEX	PCY	Wed, Nov 4, 2015	28.28	28.30	28.17	28.21
2031	AMEX	PCY	Tue, Nov 3, 2015	28.12	28.28	28.11	28.25
2030	AMEX	PCY	Mon, Nov 2, 2015	28.08	28.14	28.06	28.11
2029	AMEX	PCY	Fri, Oct 30, 2015	28.07	28.10	28.01	28.03
2028	AMEX	PCY	Thu, Oct 29, 2015	28.08	28.13	28.05	28.09
2027	AMEX	PCY	Wed, Oct 28, 2015	28.13	28.22	28.04	28.10
2026	AMEX	PCY	Tue, Oct 27, 2015	28.21	28.21	28.10	28.16
2025	AMEX	PCY	Mon, Oct 26, 2015	28.21	28.22	28.16	28.20
2024	AMEX	PCY	Fri, Oct 23, 2015	28.21	28.22	28.13	28.21
2023	AMEX	PCY	Thu, Oct 22, 2015	28.06	28.13	28.01	28.11
2022	AMEX	PCY	Wed, Oct 21, 2015	28.07	28.07	27.98	28.04
2021	AMEX	PCY	Tue, Oct 20, 2015	28.23	28.23	28.10	28.12
2020	AMEX	PCY	Mon, Oct 19, 2015	28.28	28.28	28.20	28.25
2019	AMEX	PCY	Fri, Oct 16, 2015	28.21	28.27	28.16	28.26
2018	AMEX	PCY	Thu, Oct 15, 2015	28.03	28.11	28.03	28.08
2017	AMEX	PCY	Wed, Oct 14, 2015	28.02	28.14	28.01	28.14
2016	AMEX	PCY	Tue, Oct 13, 2015	28.04	28.09	27.97	27.97
2015	AMEX	PCY	Mon, Oct 12, 2015	28.15	28.19	28.09	28.17
2014	AMEX	PCY	Fri, Oct 9, 2015	28.04	28.15	28.02	28.15
2013	AMEX	PCY	Thu, Oct 8, 2015	27.94	28.02	27.90	28.01
2012	AMEX	PCY	Wed, Oct 7, 2015	27.97	28.04	27.94	27.98
2011	AMEX	PCY	Tue, Oct 6, 2015	27.88	27.92	27.81	27.90
2010	AMEX	PCY	Mon, Oct 5, 2015	27.78	27.90	27.69	27.81
2009	AMEX	PCY	Fri, Oct 2, 2015	27.59	27.73	27.53	27.73
2008	AMEX	PCY	Thu, Oct 1, 2015	27.53	27.57	27.44	27.48
2007	AMEX	PCY	Wed, Sep 30, 2015	27.41	27.49	27.34	27.43
2006	AMEX	PCY	Tue, Sep 29, 2015	27.28	27.28	27.21	27.24
2005	AMEX	PCY	Mon, Sep 28, 2015	27.43	27.45	27.24	27.30
2004	AMEX	PCY	Fri, Sep 25, 2015	27.55	27.57	27.41	27.42
2003	AMEX	PCY	Thu, Sep 24, 2015	27.51	27.53	27.44	27.53
2002	AMEX	PCY	Wed, Sep 23, 2015	27.70	27.71	27.62	27.62
2001	AMEX	PCY	Tue, Sep 22, 2015	27.79	27.79	27.67	27.68
2000	AMEX	PCY	Mon, Sep 21, 2015	28.04	28.07	27.88	27.92
1999	AMEX	PCY	Fri, Sep 18, 2015	28.03	28.07	28.00	28.04
1998	AMEX	PCY	Thu, Sep 17, 2015	27.82	27.95	27.76	27.91
1997	AMEX	PCY	Wed, Sep 16, 2015	27.75	27.78	27.70	27.77
1996	AMEX	PCY	Tue, Sep 15, 2015	27.76	27.76	27.69	27.71
1995	AMEX	PCY	Mon, Sep 14, 2015	27.81	27.84	27.74	27.83
1994	AMEX	PCY	Fri, Sep 11, 2015	27.81	27.81	27.71	27.72
1993	AMEX	PCY	Thu, Sep 10, 2015	27.71	27.76	27.64	27.74
1992	AMEX	PCY	Wed, Sep 9, 2015	27.72	27.74	27.69	27.71
1991	AMEX	PCY	Tue, Sep 8, 2015	27.60	27.70	27.60	27.69
1990	AMEX	PCY	Fri, Sep 4, 2015	27.48	27.70	27.47	27.69
1989	AMEX	PCY	Thu, Sep 3, 2015	27.61	27.68	27.58	27.68
1988	AMEX	PCY	Wed, Sep 2, 2015	27.56	27.61	27.51	27.57
1987	AMEX	PCY	Tue, Sep 1, 2015	27.65	27.65	27.52	27.58
1986	AMEX	PCY	Mon, Aug 31, 2015	27.74	27.74	27.60	27.65
1985	AMEX	PCY	Fri, Aug 28, 2015	27.56	27.71	27.47	27.63
1984	AMEX	PCY	Thu, Aug 27, 2015	27.11	27.55	27.11	27.49
1983	AMEX	PCY	Wed, Aug 26, 2015	27.03	27.04	26.93	26.99
1982	AMEX	PCY	Tue, Aug 25, 2015	27.01	27.11	26.92	26.97
1981	AMEX	PCY	Mon, Aug 24, 2015	26.84	26.91	26.73	26.80
1980	AMEX	PCY	Fri, Aug 21, 2015	27.30	27.33	27.11	27.12
1979	AMEX	PCY	Thu, Aug 20, 2015	27.30	27.31	27.24	27.24
1978	AMEX	PCY	Wed, Aug 19, 2015	27.44	27.47	27.33	27.38
1977	AMEX	PCY	Tue, Aug 18, 2015	27.48	27.52	27.43	27.44
1976	AMEX	PCY	Mon, Aug 17, 2015	27.48	27.53	27.48	27.53
1975	AMEX	PCY	Fri, Aug 14, 2015	27.52	27.55	27.48	27.48
1974	AMEX	PCY	Thu, Aug 13, 2015	27.69	27.69	27.62	27.62
1973	AMEX	PCY	Wed, Aug 12, 2015	27.66	27.66	27.59	27.62
1972	AMEX	PCY	Tue, Aug 11, 2015	27.61	27.63	27.56	27.58
1971	AMEX	PCY	Mon, Aug 10, 2015	27.61	27.63	27.53	27.57
1970	AMEX	PCY	Fri, Aug 7, 2015	27.61	27.61	27.48	27.58
1969	AMEX	PCY	Thu, Aug 6, 2015	27.68	27.72	27.56	27.57
1968	AMEX	PCY	Wed, Aug 5, 2015	27.79	27.80	27.72	27.78
1967	AMEX	PCY	Tue, Aug 4, 2015	27.82	27.85	27.74	27.78
1966	AMEX	PCY	Mon, Aug 3, 2015	27.89	27.91	27.77	27.77
1965	AMEX	PCY	Fri, Jul 31, 2015	27.88	27.93	27.85	27.89
1964	AMEX	PCY	Thu, Jul 30, 2015	27.68	27.81	27.66	27.80
1963	AMEX	PCY	Wed, Jul 29, 2015	27.63	27.71	27.59	27.70
1962	AMEX	PCY	Tue, Jul 28, 2015	27.53	27.58	27.51	27.54
1961	AMEX	PCY	Mon, Jul 27, 2015	27.59	27.60	27.52	27.53
1960	AMEX	PCY	Fri, Jul 24, 2015	27.65	27.67	27.55	27.55
1959	AMEX	PCY	Thu, Jul 23, 2015	27.74	27.75	27.63	27.64
1958	AMEX	PCY	Wed, Jul 22, 2015	27.75	27.79	27.72	27.77
1957	AMEX	PCY	Tue, Jul 21, 2015	27.72	27.76	27.72	27.75
1956	AMEX	PCY	Mon, Jul 20, 2015	27.77	27.80	27.71	27.75
1955	AMEX	PCY	Fri, Jul 17, 2015	27.76	27.79	27.73	27.79
1954	AMEX	PCY	Thu, Jul 16, 2015	27.71	27.77	27.67	27.75
1953	AMEX	PCY	Wed, Jul 15, 2015	27.83	27.83	27.65	27.65
1952	AMEX	PCY	Tue, Jul 14, 2015	27.94	27.94	27.81	27.81
1951	AMEX	PCY	Mon, Jul 13, 2015	27.97	27.97	27.91	27.93
1950	AMEX	PCY	Fri, Jul 10, 2015	27.95	27.99	27.90	27.95
1949	AMEX	PCY	Thu, Jul 9, 2015	27.89	27.91	27.86	27.88
1948	AMEX	PCY	Wed, Jul 8, 2015	27.84	27.84	27.79	27.80
1947	AMEX	PCY	Tue, Jul 7, 2015	27.75	27.84	27.75	27.83
1946	AMEX	PCY	Mon, Jul 6, 2015	27.88	27.90	27.80	27.85
1945	AMEX	PCY	Thu, Jul 2, 2015	27.79	27.93	27.79	27.92
1944	AMEX	PCY	Wed, Jul 1, 2015	27.71	27.86	27.71	27.84
1943	AMEX	PCY	Tue, Jun 30, 2015	27.67	27.73	27.63	27.71
1942	AMEX	PCY	Mon, Jun 29, 2015	27.58	27.67	27.53	27.64
1941	AMEX	PCY	Fri, Jun 26, 2015	27.78	27.82	27.71	27.71
1940	AMEX	PCY	Thu, Jun 25, 2015	27.90	27.92	27.82	27.82
1939	AMEX	PCY	Wed, Jun 24, 2015	27.94	27.97	27.87	27.89
1938	AMEX	PCY	Tue, Jun 23, 2015	27.94	27.97	27.87	27.92
1937	AMEX	PCY	Mon, Jun 22, 2015	27.93	27.95	27.87	27.90
1936	AMEX	PCY	Fri, Jun 19, 2015	27.78	27.89	27.73	27.88
1935	AMEX	PCY	Thu, Jun 18, 2015	27.66	27.70	27.60	27.69
1934	AMEX	PCY	Wed, Jun 17, 2015	27.46	27.54	27.40	27.54
1933	AMEX	PCY	Tue, Jun 16, 2015	27.44	27.46	27.39	27.41
1932	AMEX	PCY	Mon, Jun 15, 2015	27.58	27.60	27.45	27.50
1931	AMEX	PCY	Fri, Jun 12, 2015	27.75	27.80	27.70	27.73
1930	AMEX	PCY	Thu, Jun 11, 2015	27.62	27.70	27.56	27.65
1929	AMEX	PCY	Wed, Jun 10, 2015	27.71	27.72	27.65	27.66
1928	AMEX	PCY	Tue, Jun 9, 2015	27.95	27.95	27.82	27.82
1927	AMEX	PCY	Mon, Jun 8, 2015	27.98	27.98	27.91	27.93
1926	AMEX	PCY	Fri, Jun 5, 2015	27.98	28.03	27.92	27.97
1925	AMEX	PCY	Thu, Jun 4, 2015	28.14	28.24	28.05	28.06
1924	AMEX	PCY	Wed, Jun 3, 2015	28.25	28.25	28.10	28.15
1923	AMEX	PCY	Tue, Jun 2, 2015	28.30	28.30	28.22	28.23
1922	AMEX	PCY	Mon, Jun 1, 2015	28.33	28.39	28.25	28.30
1921	AMEX	PCY	Fri, May 29, 2015	28.41	28.45	28.39	28.42
1920	AMEX	PCY	Thu, May 28, 2015	28.42	28.42	28.33	28.37
1919	AMEX	PCY	Wed, May 27, 2015	28.49	28.52	28.42	28.48
1918	AMEX	PCY	Tue, May 26, 2015	28.47	28.54	28.47	28.54
1917	AMEX	PCY	Fri, May 22, 2015	28.49	28.56	28.48	28.55
1916	AMEX	PCY	Thu, May 21, 2015	28.42	28.55	28.42	28.54
1915	AMEX	PCY	Wed, May 20, 2015	28.42	28.43	28.33	28.38
1914	AMEX	PCY	Tue, May 19, 2015	28.49	28.52	28.38	28.40
1913	AMEX	PCY	Mon, May 18, 2015	28.59	28.59	28.51	28.56
1912	AMEX	PCY	Fri, May 15, 2015	28.39	28.57	28.38	28.57
1911	AMEX	PCY	Thu, May 14, 2015	28.49	28.53	28.45	28.51
1910	AMEX	PCY	Wed, May 13, 2015	28.56	28.57	28.44	28.46
1909	AMEX	PCY	Tue, May 12, 2015	28.47	28.50	28.38	28.46
1908	AMEX	PCY	Mon, May 11, 2015	28.76	28.79	28.62	28.64
1907	AMEX	PCY	Fri, May 8, 2015	28.74	28.77	28.68	28.75
1906	AMEX	PCY	Thu, May 7, 2015	28.60	28.60	28.50	28.56
1905	AMEX	PCY	Wed, May 6, 2015	28.64	28.66	28.56	28.57
1904	AMEX	PCY	Tue, May 5, 2015	28.64	28.64	28.56	28.64
1903	AMEX	PCY	Mon, May 4, 2015	28.66	28.70	28.61	28.70
1902	AMEX	PCY	Fri, May 1, 2015	28.64	28.71	28.61	28.70
1901	AMEX	PCY	Thu, Apr 30, 2015	28.76	28.83	28.62	28.69
1900	AMEX	PCY	Wed, Apr 29, 2015	28.87	28.87	28.74	28.81
1899	AMEX	PCY	Tue, Apr 28, 2015	28.99	29.01	28.93	28.98
1898	AMEX	PCY	Mon, Apr 27, 2015	29.07	29.09	28.98	29.01
1897	AMEX	PCY	Fri, Apr 24, 2015	28.99	29.02	28.95	29.02
1896	AMEX	PCY	Thu, Apr 23, 2015	28.81	28.95	28.81	28.94
1895	AMEX	PCY	Wed, Apr 22, 2015	28.78	28.85	28.74	28.83
1894	AMEX	PCY	Tue, Apr 21, 2015	28.65	28.69	28.60	28.65
1893	AMEX	PCY	Mon, Apr 20, 2015	28.67	28.78	28.57	28.61
1892	AMEX	PCY	Fri, Apr 17, 2015	28.73	28.77	28.66	28.67
1891	AMEX	PCY	Thu, Apr 16, 2015	28.85	28.86	28.72	28.75
1890	AMEX	PCY	Wed, Apr 15, 2015	28.82	28.88	28.80	28.85
1889	AMEX	PCY	Tue, Apr 14, 2015	29.02	29.02	28.88	28.96
1888	AMEX	PCY	Mon, Apr 13, 2015	28.93	28.96	28.85	28.88
1887	AMEX	PCY	Fri, Apr 10, 2015	28.98	28.99	28.91	28.91
1886	AMEX	PCY	Thu, Apr 9, 2015	28.98	29.02	28.92	28.94
1885	AMEX	PCY	Wed, Apr 8, 2015	28.86	28.96	28.81	28.96
1884	AMEX	PCY	Tue, Apr 7, 2015	28.75	28.77	28.72	28.74
1883	AMEX	PCY	Mon, Apr 6, 2015	28.75	28.87	28.75	28.77
1882	AMEX	PCY	Thu, Apr 2, 2015	28.59	28.70	28.58	28.68
1881	AMEX	PCY	Wed, Apr 1, 2015	28.57	28.58	28.50	28.53
1880	AMEX	PCY	Tue, Mar 31, 2015	28.42	28.50	28.41	28.42
1879	AMEX	PCY	Mon, Mar 30, 2015	28.47	28.47	28.39	28.46
1878	AMEX	PCY	Fri, Mar 27, 2015	28.32	28.41	28.32	28.41
1877	AMEX	PCY	Thu, Mar 26, 2015	28.49	28.49	28.28	28.30
1876	AMEX	PCY	Wed, Mar 25, 2015	28.47	28.54	28.44	28.49
1875	AMEX	PCY	Tue, Mar 24, 2015	28.39	28.41	28.32	28.41
1874	AMEX	PCY	Mon, Mar 23, 2015	28.37	28.46	28.33	28.34
1873	AMEX	PCY	Fri, Mar 20, 2015	28.11	28.31	28.10	28.30
1872	AMEX	PCY	Thu, Mar 19, 2015	28.05	28.15	27.99	28.01
1871	AMEX	PCY	Wed, Mar 18, 2015	27.73	28.13	27.66	28.13
1870	AMEX	PCY	Tue, Mar 17, 2015	27.78	27.80	27.68	27.68
1869	AMEX	PCY	Mon, Mar 16, 2015	27.89	27.89	27.72	27.73
1868	AMEX	PCY	Fri, Mar 13, 2015	27.99	28.06	27.85	27.85
1867	AMEX	PCY	Thu, Mar 12, 2015	28.16	28.25	28.12	28.10
1866	AMEX	PCY	Wed, Mar 11, 2015	28.03	28.15	28.01	28.14
1865	AMEX	PCY	Tue, Mar 10, 2015	28.13	28.13	27.93	28.02
1864	AMEX	PCY	Mon, Mar 9, 2015	28.16	28.18	28.11	28.16
1863	AMEX	PCY	Fri, Mar 6, 2015	28.29	28.35	28.12	28.13
1862	AMEX	PCY	Thu, Mar 5, 2015	28.44	28.47	28.35	28.36
1861	AMEX	PCY	Wed, Mar 4, 2015	28.49	28.57	28.40	28.40
1860	AMEX	PCY	Tue, Mar 3, 2015	28.50	28.53	28.41	28.46
1859	AMEX	PCY	Mon, Mar 2, 2015	28.52	28.55	28.47	28.47
1858	AMEX	PCY	Fri, Feb 27, 2015	28.59	28.59	28.46	28.58
1857	AMEX	PCY	Thu, Feb 26, 2015	28.56	28.62	28.46	28.55
1856	AMEX	PCY	Wed, Feb 25, 2015	28.44	28.49	28.32	28.49
1855	AMEX	PCY	Tue, Feb 24, 2015	28.25	28.36	28.17	28.36
1854	AMEX	PCY	Mon, Feb 23, 2015	28.14	28.20	28.12	28.15
1853	AMEX	PCY	Fri, Feb 20, 2015	28.26	28.30	28.22	28.30
1852	AMEX	PCY	Thu, Feb 19, 2015	28.30	28.31	28.19	28.26
1851	AMEX	PCY	Wed, Feb 18, 2015	28.39	28.40	28.20	28.38
1850	AMEX	PCY	Tue, Feb 17, 2015	28.50	28.51	28.33	28.38
1849	AMEX	PCY	Fri, Feb 13, 2015	28.52	28.55	28.45	28.51
1848	AMEX	PCY	Thu, Feb 12, 2015	28.43	28.55	28.33	28.55
1847	AMEX	PCY	Wed, Feb 11, 2015	28.38	28.41	28.29	28.37
1846	AMEX	PCY	Tue, Feb 10, 2015	28.53	28.53	28.33	28.33
1845	AMEX	PCY	Mon, Feb 9, 2015	28.65	28.68	28.56	28.57
1844	AMEX	PCY	Fri, Feb 6, 2015	28.81	28.86	28.62	28.64
1843	AMEX	PCY	Thu, Feb 5, 2015	28.77	28.86	28.73	28.85
1842	AMEX	PCY	Wed, Feb 4, 2015	28.91	28.99	28.69	28.70
1841	AMEX	PCY	Tue, Feb 3, 2015	28.95	29.00	28.87	29.00
1840	AMEX	PCY	Mon, Feb 2, 2015	28.90	28.93	28.81	28.89
1839	AMEX	PCY	Fri, Jan 30, 2015	28.75	28.85	28.68	28.78
1838	AMEX	PCY	Thu, Jan 29, 2015	28.67	28.75	28.65	28.74
1837	AMEX	PCY	Wed, Jan 28, 2015	28.59	28.67	28.54	28.64
1836	AMEX	PCY	Tue, Jan 27, 2015	28.52	28.62	28.51	28.59
1835	AMEX	PCY	Mon, Jan 26, 2015	28.65	28.65	28.45	28.45
1834	AMEX	PCY	Fri, Jan 23, 2015	28.35	28.69	28.35	28.66
1833	AMEX	PCY	Thu, Jan 22, 2015	28.36	28.36	28.20	28.26
1832	AMEX	PCY	Wed, Jan 21, 2015	28.45	28.45	28.32	28.34
1831	AMEX	PCY	Tue, Jan 20, 2015	28.43	28.49	28.36	28.43
1830	AMEX	PCY	Fri, Jan 16, 2015	28.36	28.38	28.29	28.37
1829	AMEX	PCY	Thu, Jan 15, 2015	28.38	28.42	28.29	28.36
1828	AMEX	PCY	Wed, Jan 14, 2015	28.21	28.41	28.21	28.39
1827	AMEX	PCY	Tue, Jan 13, 2015	28.19	28.34	28.13	28.18
1826	AMEX	PCY	Mon, Jan 12, 2015	28.26	28.33	28.06	28.08
1825	AMEX	PCY	Fri, Jan 9, 2015	28.28	28.33	28.26	28.29
1824	AMEX	PCY	Thu, Jan 8, 2015	28.39	28.43	28.30	28.36
1823	AMEX	PCY	Wed, Jan 7, 2015	28.08	28.20	27.96	28.18
1822	AMEX	PCY	Tue, Jan 6, 2015	27.91	28.00	27.75	27.87
1821	AMEX	PCY	Mon, Jan 5, 2015	28.10	28.15	27.84	27.91
1820	AMEX	PCY	Fri, Jan 2, 2015	28.15	28.19	27.98	28.05
1819	AMEX	PCY	Wed, Dec 31, 2014	28.28	28.31	28.09	28.16
1818	AMEX	PCY	Tue, Dec 30, 2014	28.17	28.33	28.15	28.33
1817	AMEX	PCY	Mon, Dec 29, 2014	28.30	28.30	28.11	28.21
1816	AMEX	PCY	Fri, Dec 26, 2014	28.34	28.34	28.25	28.29
1815	AMEX	PCY	Wed, Dec 24, 2014	28.28	28.33	28.18	28.26
1814	AMEX	PCY	Tue, Dec 23, 2014	28.24	28.29	28.19	28.23
1813	AMEX	PCY	Mon, Dec 22, 2014	28.30	28.35	28.17	28.27
1812	AMEX	PCY	Fri, Dec 19, 2014	28.02	28.30	28.02	28.27
1811	AMEX	PCY	Thu, Dec 18, 2014	28.04	28.16	27.78	27.97
1810	AMEX	PCY	Wed, Dec 17, 2014	27.18	27.78	27.18	27.68
1809	AMEX	PCY	Tue, Dec 16, 2014	26.91	27.18	26.74	27.06
1808	AMEX	PCY	Mon, Dec 15, 2014	27.63	27.63	27.14	27.23
1807	AMEX	PCY	Fri, Dec 12, 2014	27.98	27.98	27.66	27.72
1806	AMEX	PCY	Thu, Dec 11, 2014	28.06	28.14	28.01	28.07
1805	AMEX	PCY	Wed, Dec 10, 2014	28.35	28.37	28.06	28.09
1804	AMEX	PCY	Tue, Dec 9, 2014	28.48	28.50	28.36	28.48
1803	AMEX	PCY	Mon, Dec 8, 2014	28.65	28.69	28.47	28.47
1802	AMEX	PCY	Fri, Dec 5, 2014	28.76	28.80	28.66	28.69
1801	AMEX	PCY	Thu, Dec 4, 2014	28.82	28.86	28.77	28.82
1800	AMEX	PCY	Wed, Dec 3, 2014	28.69	28.83	28.63	28.82
1799	AMEX	PCY	Tue, Dec 2, 2014	28.71	28.74	28.66	28.67
1798	AMEX	PCY	Mon, Dec 1, 2014	28.85	28.86	28.74	28.76
1797	AMEX	PCY	Fri, Nov 28, 2014	28.98	28.98	28.82	28.89
1796	AMEX	PCY	Wed, Nov 26, 2014	28.95	28.98	28.91	28.98
1795	AMEX	PCY	Tue, Nov 25, 2014	28.87	28.90	28.87	28.88
1794	AMEX	PCY	Mon, Nov 24, 2014	28.96	28.96	28.85	28.85
1793	AMEX	PCY	Fri, Nov 21, 2014	28.79	28.90	28.78	28.90
1792	AMEX	PCY	Thu, Nov 20, 2014	28.65	28.77	28.65	28.75
1791	AMEX	PCY	Wed, Nov 19, 2014	28.61	28.68	28.59	28.66
1790	AMEX	PCY	Tue, Nov 18, 2014	28.61	28.62	28.56	28.62
1789	AMEX	PCY	Mon, Nov 17, 2014	28.56	28.64	28.54	28.55
1788	AMEX	PCY	Fri, Nov 14, 2014	28.63	28.66	28.59	28.62
1787	AMEX	PCY	Thu, Nov 13, 2014	28.78	28.80	28.73	28.74
1786	AMEX	PCY	Wed, Nov 12, 2014	28.73	28.81	28.73	28.80
1785	AMEX	PCY	Tue, Nov 11, 2014	28.80	28.88	28.73	28.80
1784	AMEX	PCY	Mon, Nov 10, 2014	28.82	28.86	28.76	28.76
1783	AMEX	PCY	Fri, Nov 7, 2014	28.77	28.85	28.76	28.85
1782	AMEX	PCY	Thu, Nov 6, 2014	28.83	28.86	28.79	28.81
1781	AMEX	PCY	Wed, Nov 5, 2014	28.87	28.92	28.82	28.85
1780	AMEX	PCY	Tue, Nov 4, 2014	28.96	28.97	28.87	28.87
1779	AMEX	PCY	Mon, Nov 3, 2014	29.05	29.08	28.97	28.99
1778	AMEX	PCY	Fri, Oct 31, 2014	29.10	29.11	29.05	29.06
1777	AMEX	PCY	Thu, Oct 30, 2014	29.02	29.09	29.02	29.08
1776	AMEX	PCY	Wed, Oct 29, 2014	29.05	29.17	28.96	29.00
1775	AMEX	PCY	Tue, Oct 28, 2014	28.99	29.09	28.96	29.07
1774	AMEX	PCY	Mon, Oct 27, 2014	28.89	28.97	28.85	28.94
1773	AMEX	PCY	Fri, Oct 24, 2014	28.94	28.96	28.88	28.94
1772	AMEX	PCY	Thu, Oct 23, 2014	28.98	28.98	28.90	28.96
1771	AMEX	PCY	Wed, Oct 22, 2014	28.94	29.00	28.93	28.98
1770	AMEX	PCY	Tue, Oct 21, 2014	28.95	28.98	28.92	28.93
1769	AMEX	PCY	Mon, Oct 20, 2014	28.91	29.01	28.91	29.00
1768	AMEX	PCY	Fri, Oct 17, 2014	28.89	28.94	28.84	28.92
1767	AMEX	PCY	Thu, Oct 16, 2014	28.78	28.85	28.69	28.80
1766	AMEX	PCY	Wed, Oct 15, 2014	28.71	28.83	28.67	28.78
1765	AMEX	PCY	Tue, Oct 14, 2014	28.85	28.91	28.77	28.86
1764	AMEX	PCY	Mon, Oct 13, 2014	28.70	28.82	28.70	28.77
1763	AMEX	PCY	Fri, Oct 10, 2014	28.73	28.76	28.68	28.69
1762	AMEX	PCY	Thu, Oct 9, 2014	28.80	28.90	28.79	28.79
1761	AMEX	PCY	Wed, Oct 8, 2014	28.67	28.79	28.67	28.78
1760	AMEX	PCY	Tue, Oct 7, 2014	28.67	28.69	28.63	28.64
1759	AMEX	PCY	Mon, Oct 6, 2014	28.59	28.66	28.58	28.64
1758	AMEX	PCY	Fri, Oct 3, 2014	28.51	28.56	28.45	28.56
1757	AMEX	PCY	Thu, Oct 2, 2014	28.55	28.57	28.49	28.51
1756	AMEX	PCY	Wed, Oct 1, 2014	28.51	28.57	28.45	28.56
1755	AMEX	PCY	Tue, Sep 30, 2014	28.46	28.53	28.41	28.46
1754	AMEX	PCY	Mon, Sep 29, 2014	28.59	28.59	28.45	28.47
1753	AMEX	PCY	Fri, Sep 26, 2014	28.74	28.77	28.66	28.67
1752	AMEX	PCY	Thu, Sep 25, 2014	28.79	28.80	28.67	28.77
1751	AMEX	PCY	Wed, Sep 24, 2014	28.73	28.81	28.69	28.80
1750	AMEX	PCY	Tue, Sep 23, 2014	28.65	28.69	28.60	28.67
1749	AMEX	PCY	Mon, Sep 22, 2014	28.66	28.72	28.62	28.66
1748	AMEX	PCY	Fri, Sep 19, 2014	28.57	28.65	28.57	28.64
1747	AMEX	PCY	Thu, Sep 18, 2014	28.57	28.60	28.51	28.56
1746	AMEX	PCY	Wed, Sep 17, 2014	28.70	28.70	28.55	28.55
1745	AMEX	PCY	Tue, Sep 16, 2014	28.65	28.75	28.62	28.72
1744	AMEX	PCY	Mon, Sep 15, 2014	28.75	28.76	28.64	28.70
1743	AMEX	PCY	Fri, Sep 12, 2014	28.97	29.01	28.84	28.85
1742	AMEX	PCY	Thu, Sep 11, 2014	29.16	29.16	29.08	29.10
1741	AMEX	PCY	Wed, Sep 10, 2014	29.09	29.14	29.04	29.10
1740	AMEX	PCY	Tue, Sep 9, 2014	29.20	29.21	29.10	29.11
1739	AMEX	PCY	Mon, Sep 8, 2014	29.43	29.43	29.26	29.28
1738	AMEX	PCY	Fri, Sep 5, 2014	29.38	29.43	29.37	29.40
1737	AMEX	PCY	Thu, Sep 4, 2014	29.36	29.41	29.31	29.35
1736	AMEX	PCY	Wed, Sep 3, 2014	29.34	29.37	29.28	29.33
1735	AMEX	PCY	Tue, Sep 2, 2014	29.39	29.41	29.35	29.37
1734	AMEX	PCY	Fri, Aug 29, 2014	29.42	29.47	29.40	29.47
1733	AMEX	PCY	Thu, Aug 28, 2014	29.45	29.46	29.38	29.44
1732	AMEX	PCY	Wed, Aug 27, 2014	29.34	29.50	29.34	29.47
1731	AMEX	PCY	Tue, Aug 26, 2014	29.24	29.31	29.24	29.31
1730	AMEX	PCY	Mon, Aug 25, 2014	29.20	29.24	29.16	29.16
1729	AMEX	PCY	Fri, Aug 22, 2014	29.15	29.22	29.14	29.20
1728	AMEX	PCY	Thu, Aug 21, 2014	29.13	29.16	29.10	29.15
1727	AMEX	PCY	Wed, Aug 20, 2014	29.21	29.21	29.07	29.12
1726	AMEX	PCY	Tue, Aug 19, 2014	29.26	29.27	29.21	29.22
1725	AMEX	PCY	Mon, Aug 18, 2014	29.17	29.23	29.13	29.21
1724	AMEX	PCY	Fri, Aug 15, 2014	29.20	29.20	29.10	29.12
1723	AMEX	PCY	Thu, Aug 14, 2014	29.05	29.21	29.05	29.21
1722	AMEX	PCY	Wed, Aug 13, 2014	28.94	29.02	28.89	29.01
1721	AMEX	PCY	Tue, Aug 12, 2014	28.89	28.94	28.89	28.93
1720	AMEX	PCY	Mon, Aug 11, 2014	28.76	28.89	28.76	28.86
1719	AMEX	PCY	Fri, Aug 8, 2014	28.65	28.76	28.64	28.76
1718	AMEX	PCY	Thu, Aug 7, 2014	28.70	28.74	28.63	28.69
1717	AMEX	PCY	Wed, Aug 6, 2014	28.72	28.74	28.61	28.70
1716	AMEX	PCY	Tue, Aug 5, 2014	28.85	28.86	28.75	28.78
1715	AMEX	PCY	Mon, Aug 4, 2014	28.75	28.94	28.73	28.88
1714	AMEX	PCY	Fri, Aug 1, 2014	28.88	28.90	28.65	28.71
1713	AMEX	PCY	Thu, Jul 31, 2014	29.16	29.16	28.93	28.93
1712	AMEX	PCY	Wed, Jul 30, 2014	29.22	29.26	29.15	29.17
1711	AMEX	PCY	Tue, Jul 29, 2014	29.27	29.28	29.18	29.18
1710	AMEX	PCY	Mon, Jul 28, 2014	29.33	29.33	29.23	29.25
1709	AMEX	PCY	Fri, Jul 25, 2014	29.36	29.36	29.30	29.30
1708	AMEX	PCY	Thu, Jul 24, 2014	29.37	29.38	29.30	29.32
1707	AMEX	PCY	Wed, Jul 23, 2014	29.27	29.41	29.27	29.38
1706	AMEX	PCY	Tue, Jul 22, 2014	29.20	29.22	29.12	29.22
1705	AMEX	PCY	Mon, Jul 21, 2014	29.09	29.15	29.06	29.14
1704	AMEX	PCY	Fri, Jul 18, 2014	29.01	29.08	28.97	29.06
1703	AMEX	PCY	Thu, Jul 17, 2014	29.00	29.03	28.92	28.92
1702	AMEX	PCY	Wed, Jul 16, 2014	29.10	29.10	29.01	29.05
1701	AMEX	PCY	Tue, Jul 15, 2014	29.10	29.11	29.03	29.08
1700	AMEX	PCY	Mon, Jul 14, 2014	29.25	29.29	29.21	29.24
1699	AMEX	PCY	Fri, Jul 11, 2014	29.23	29.28	29.21	29.28
1698	AMEX	PCY	Thu, Jul 10, 2014	29.15	29.24	29.15	29.24
1697	AMEX	PCY	Wed, Jul 9, 2014	29.22	29.28	29.17	29.28
1696	AMEX	PCY	Tue, Jul 8, 2014	29.14	29.21	29.11	29.21
1695	AMEX	PCY	Mon, Jul 7, 2014	29.05	29.07	29.00	29.06
1694	AMEX	PCY	Thu, Jul 3, 2014	29.01	29.04	28.94	28.95
1693	AMEX	PCY	Wed, Jul 2, 2014	29.06	29.09	29.01	29.02
1692	AMEX	PCY	Tue, Jul 1, 2014	29.12	29.14	29.03	29.05
1691	AMEX	PCY	Mon, Jun 30, 2014	29.19	29.22	29.15	29.16
1690	AMEX	PCY	Fri, Jun 27, 2014	29.18	29.21	29.13	29.18
1689	AMEX	PCY	Thu, Jun 26, 2014	29.16	29.19	29.14	29.17
1688	AMEX	PCY	Wed, Jun 25, 2014	29.10	29.16	29.08	29.14
1687	AMEX	PCY	Tue, Jun 24, 2014	28.98	29.08	28.98	29.06
1686	AMEX	PCY	Mon, Jun 23, 2014	28.90	28.98	28.86	28.96
1685	AMEX	PCY	Fri, Jun 20, 2014	28.88	28.96	28.85	28.94
1684	AMEX	PCY	Thu, Jun 19, 2014	28.96	29.00	28.91	28.91
1683	AMEX	PCY	Wed, Jun 18, 2014	28.77	28.95	28.75	28.92
1682	AMEX	PCY	Tue, Jun 17, 2014	28.85	28.85	28.75	28.75
1681	AMEX	PCY	Mon, Jun 16, 2014	28.92	28.94	28.82	28.82
1680	AMEX	PCY	Fri, Jun 13, 2014	28.95	29.01	28.92	28.97
1679	AMEX	PCY	Thu, Jun 12, 2014	29.09	29.09	29.00	29.00
1678	AMEX	PCY	Wed, Jun 11, 2014	29.25	29.25	29.09	29.09
1677	AMEX	PCY	Tue, Jun 10, 2014	29.37	29.37	29.25	29.26
1676	AMEX	PCY	Mon, Jun 9, 2014	29.42	29.42	29.36	29.37
1675	AMEX	PCY	Fri, Jun 6, 2014	29.22	29.38	29.20	29.36
1674	AMEX	PCY	Thu, Jun 5, 2014	29.01	29.12	29.00	29.09
1673	AMEX	PCY	Wed, Jun 4, 2014	29.09	29.09	28.98	29.06
1672	AMEX	PCY	Tue, Jun 3, 2014	29.20	29.20	29.08	29.08
1671	AMEX	PCY	Mon, Jun 2, 2014	29.27	29.27	29.19	29.20
1670	AMEX	PCY	Fri, May 30, 2014	29.30	29.31	29.25	29.28
1669	AMEX	PCY	Thu, May 29, 2014	29.25	29.27	29.20	29.27
1668	AMEX	PCY	Wed, May 28, 2014	29.03	29.18	29.02	29.13
1667	AMEX	PCY	Tue, May 27, 2014	28.96	29.02	28.96	28.99
1666	AMEX	PCY	Fri, May 23, 2014	28.92	28.96	28.89	28.95
1665	AMEX	PCY	Thu, May 22, 2014	28.89	28.92	28.86	28.91
1664	AMEX	PCY	Wed, May 21, 2014	28.88	28.88	28.82	28.87
1663	AMEX	PCY	Tue, May 20, 2014	28.91	28.93	28.86	28.87
1662	AMEX	PCY	Mon, May 19, 2014	28.89	28.93	28.85	28.93
1661	AMEX	PCY	Fri, May 16, 2014	28.90	28.90	28.80	28.86
1660	AMEX	PCY	Thu, May 15, 2014	28.96	28.98	28.86	28.94
1659	AMEX	PCY	Wed, May 14, 2014	28.84	28.97	28.82	28.97
1658	AMEX	PCY	Tue, May 13, 2014	28.81	28.85	28.78	28.79
1657	AMEX	PCY	Mon, May 12, 2014	28.81	28.83	28.76	28.82
1656	AMEX	PCY	Fri, May 9, 2014	28.86	28.90	28.80	28.83
1655	AMEX	PCY	Thu, May 8, 2014	28.76	28.90	28.76	28.85
1654	AMEX	PCY	Wed, May 7, 2014	28.55	28.72	28.55	28.68
1653	AMEX	PCY	Tue, May 6, 2014	28.36	28.49	28.36	28.49
1652	AMEX	PCY	Mon, May 5, 2014	28.34	28.39	28.31	28.31
1651	AMEX	PCY	Fri, May 2, 2014	28.26	28.35	28.24	28.33
1650	AMEX	PCY	Thu, May 1, 2014	28.26	28.30	28.20	28.30
1649	AMEX	PCY	Wed, Apr 30, 2014	28.20	28.29	28.16	28.28
1648	AMEX	PCY	Tue, Apr 29, 2014	28.15	28.18	28.08	28.18
1647	AMEX	PCY	Mon, Apr 28, 2014	28.04	28.08	28.00	28.05
1646	AMEX	PCY	Fri, Apr 25, 2014	28.07	28.11	28.00	28.00
1645	AMEX	PCY	Thu, Apr 24, 2014	28.20	28.22	28.09	28.11
1644	AMEX	PCY	Wed, Apr 23, 2014	28.24	28.24	28.16	28.18
1643	AMEX	PCY	Tue, Apr 22, 2014	28.20	28.27	28.20	28.24
1642	AMEX	PCY	Mon, Apr 21, 2014	28.23	28.29	28.16	28.27
1641	AMEX	PCY	Thu, Apr 17, 2014	28.13	28.26	28.12	28.24
1640	AMEX	PCY	Wed, Apr 16, 2014	28.09	28.18	28.07	28.13
1639	AMEX	PCY	Tue, Apr 15, 2014	28.03	28.17	27.99	28.09
1638	AMEX	PCY	Mon, Apr 14, 2014	28.26	28.27	28.20	28.26
1637	AMEX	PCY	Fri, Apr 11, 2014	28.29	28.31	28.22	28.27
1636	AMEX	PCY	Thu, Apr 10, 2014	28.24	28.31	28.23	28.26
1635	AMEX	PCY	Wed, Apr 9, 2014	28.17	28.21	28.13	28.19
1634	AMEX	PCY	Tue, Apr 8, 2014	28.10	28.17	28.10	28.15
1633	AMEX	PCY	Mon, Apr 7, 2014	28.08	28.10	28.01	28.06
1632	AMEX	PCY	Fri, Apr 4, 2014	28.00	28.13	27.98	28.08
1631	AMEX	PCY	Thu, Apr 3, 2014	28.05	28.05	27.90	27.98
1630	AMEX	PCY	Wed, Apr 2, 2014	28.13	28.14	27.97	28.02
1629	AMEX	PCY	Tue, Apr 1, 2014	28.05	28.13	27.99	28.09
1628	AMEX	PCY	Mon, Mar 31, 2014	27.94	28.03	27.91	28.00
1627	AMEX	PCY	Fri, Mar 28, 2014	27.99	28.05	27.88	27.94
1626	AMEX	PCY	Thu, Mar 27, 2014	27.85	27.93	27.78	27.92
1625	AMEX	PCY	Wed, Mar 26, 2014	27.59	27.77	27.59	27.74
1624	AMEX	PCY	Tue, Mar 25, 2014	27.56	27.62	27.52	27.62
1623	AMEX	PCY	Mon, Mar 24, 2014	27.42	27.56	27.39	27.56
1622	AMEX	PCY	Fri, Mar 21, 2014	27.40	27.44	27.33	27.34
1621	AMEX	PCY	Thu, Mar 20, 2014	27.41	27.46	27.40	27.43
1620	AMEX	PCY	Wed, Mar 19, 2014	27.54	27.58	27.42	27.45
1619	AMEX	PCY	Tue, Mar 18, 2014	27.34	27.50	27.34	27.49
1618	AMEX	PCY	Mon, Mar 17, 2014	27.33	27.38	27.33	27.38
1617	AMEX	PCY	Fri, Mar 14, 2014	27.23	27.32	27.20	27.31
1616	AMEX	PCY	Thu, Mar 13, 2014	27.39	27.43	27.31	27.31
1615	AMEX	PCY	Wed, Mar 12, 2014	27.35	27.40	27.29	27.38
1614	AMEX	PCY	Tue, Mar 11, 2014	27.44	27.45	27.40	27.43
1613	AMEX	PCY	Mon, Mar 10, 2014	27.41	27.44	27.37	27.40
1612	AMEX	PCY	Fri, Mar 7, 2014	27.49	27.52	27.43	27.46
1611	AMEX	PCY	Thu, Mar 6, 2014	27.60	27.60	27.54	27.58
1610	AMEX	PCY	Wed, Mar 5, 2014	27.58	27.61	27.54	27.61
1609	AMEX	PCY	Tue, Mar 4, 2014	27.57	27.58	27.48	27.53
1608	AMEX	PCY	Mon, Mar 3, 2014	27.46	27.49	27.40	27.45
1607	AMEX	PCY	Fri, Feb 28, 2014	27.60	27.66	27.52	27.55
1606	AMEX	PCY	Thu, Feb 27, 2014	27.46	27.55	27.43	27.55
1605	AMEX	PCY	Wed, Feb 26, 2014	27.39	27.40	27.27	27.27
1604	AMEX	PCY	Tue, Feb 25, 2014	27.36	27.43	27.35	27.39
1603	AMEX	PCY	Mon, Feb 24, 2014	27.32	27.37	27.29	27.34
1602	AMEX	PCY	Fri, Feb 21, 2014	27.13	27.17	27.10	27.16
1601	AMEX	PCY	Thu, Feb 20, 2014	27.10	27.12	27.01	27.05
1600	AMEX	PCY	Wed, Feb 19, 2014	27.04	27.12	27.02	27.05
1599	AMEX	PCY	Tue, Feb 18, 2014	27.04	27.12	27.02	27.11
1598	AMEX	PCY	Fri, Feb 14, 2014	27.00	27.05	26.97	26.98
1597	AMEX	PCY	Thu, Feb 13, 2014	27.07	27.14	27.03	27.12
1596	AMEX	PCY	Wed, Feb 12, 2014	27.19	27.20	27.12	27.20
1595	AMEX	PCY	Tue, Feb 11, 2014	27.14	27.21	27.13	27.19
1594	AMEX	PCY	Mon, Feb 10, 2014	27.18	27.21	27.12	27.15
1593	AMEX	PCY	Fri, Feb 7, 2014	27.07	27.18	27.06	27.17
1592	AMEX	PCY	Thu, Feb 6, 2014	27.01	27.10	27.01	27.06
1591	AMEX	PCY	Wed, Feb 5, 2014	26.96	27.04	26.92	27.00
1590	AMEX	PCY	Tue, Feb 4, 2014	26.81	26.91	26.79	26.91
1589	AMEX	PCY	Mon, Feb 3, 2014	26.75	26.82	26.66	26.72
1588	AMEX	PCY	Fri, Jan 31, 2014	26.73	26.81	26.69	26.73
1587	AMEX	PCY	Thu, Jan 30, 2014	26.85	26.88	26.80	26.82
1586	AMEX	PCY	Wed, Jan 29, 2014	26.92	27.02	26.85	26.88
1585	AMEX	PCY	Tue, Jan 28, 2014	26.90	26.97	26.88	26.97
1584	AMEX	PCY	Mon, Jan 27, 2014	26.89	26.92	26.81	26.89
1583	AMEX	PCY	Fri, Jan 24, 2014	26.95	26.96	26.86	26.87
1582	AMEX	PCY	Thu, Jan 23, 2014	27.09	27.15	27.00	27.00
1581	AMEX	PCY	Wed, Jan 22, 2014	27.29	27.29	27.16	27.16
1580	AMEX	PCY	Tue, Jan 21, 2014	27.39	27.39	27.28	27.28
1579	AMEX	PCY	Fri, Jan 17, 2014	27.37	27.39	27.25	27.33
1578	AMEX	PCY	Thu, Jan 16, 2014	27.36	27.36	27.27	27.28
1577	AMEX	PCY	Wed, Jan 15, 2014	27.29	27.30	27.25	27.28
1576	AMEX	PCY	Tue, Jan 14, 2014	27.32	27.36	27.27	27.35
1575	AMEX	PCY	Mon, Jan 13, 2014	27.29	27.34	27.27	27.32
1574	AMEX	PCY	Fri, Jan 10, 2014	27.17	27.26	27.15	27.22
1573	AMEX	PCY	Thu, Jan 9, 2014	27.17	27.19	27.09	27.12
1572	AMEX	PCY	Wed, Jan 8, 2014	27.17	27.19	27.12	27.14
1571	AMEX	PCY	Tue, Jan 7, 2014	27.21	27.26	27.20	27.25
1570	AMEX	PCY	Mon, Jan 6, 2014	27.13	27.20	27.08	27.19
1569	AMEX	PCY	Fri, Jan 3, 2014	27.05	27.05	26.99	27.00
1568	AMEX	PCY	Thu, Jan 2, 2014	27.00	27.03	26.95	27.03
1567	AMEX	PCY	Tue, Dec 31, 2013	27.01	27.04	26.96	27.00
1566	AMEX	PCY	Mon, Dec 30, 2013	26.97	27.10	26.97	27.02
1565	AMEX	PCY	Fri, Dec 27, 2013	27.01	27.07	26.93	26.98
1564	AMEX	PCY	Thu, Dec 26, 2013	27.09	27.13	27.00	27.09
1563	AMEX	PCY	Tue, Dec 24, 2013	27.09	27.09	27.01	27.06
1562	AMEX	PCY	Mon, Dec 23, 2013	27.09	27.12	27.04	27.06
1561	AMEX	PCY	Fri, Dec 20, 2013	27.03	27.07	27.01	27.06
1560	AMEX	PCY	Thu, Dec 19, 2013	27.06	27.13	27.00	27.04
1559	AMEX	PCY	Wed, Dec 18, 2013	27.10	27.26	27.03	27.13
1558	AMEX	PCY	Tue, Dec 17, 2013	26.94	27.15	26.94	27.13
1557	AMEX	PCY	Mon, Dec 16, 2013	26.94	27.00	26.91	26.99
1556	AMEX	PCY	Fri, Dec 13, 2013	26.84	26.89	26.80	26.87
1555	AMEX	PCY	Thu, Dec 12, 2013	26.87	26.91	26.82	26.89
1554	AMEX	PCY	Wed, Dec 11, 2013	27.00	27.00	26.83	26.86
1553	AMEX	PCY	Tue, Dec 10, 2013	26.94	26.99	26.91	26.97
1552	AMEX	PCY	Mon, Dec 9, 2013	26.79	26.90	26.77	26.86
1551	AMEX	PCY	Fri, Dec 6, 2013	26.68	26.78	26.68	26.78
1550	AMEX	PCY	Thu, Dec 5, 2013	26.65	26.72	26.65	26.67
1549	AMEX	PCY	Wed, Dec 4, 2013	26.69	26.75	26.61	26.61
1548	AMEX	PCY	Tue, Dec 3, 2013	26.74	26.82	26.72	26.82
1547	AMEX	PCY	Mon, Dec 2, 2013	26.85	26.92	26.72	26.72
1546	AMEX	PCY	Fri, Nov 29, 2013	26.97	27.00	26.90	26.94
1545	AMEX	PCY	Wed, Nov 27, 2013	27.06	27.07	26.95	26.96
1544	AMEX	PCY	Tue, Nov 26, 2013	27.15	27.18	27.10	27.12
1543	AMEX	PCY	Mon, Nov 25, 2013	27.07	27.17	27.07	27.17
1542	AMEX	PCY	Fri, Nov 22, 2013	27.00	27.07	26.99	27.04
1541	AMEX	PCY	Thu, Nov 21, 2013	27.02	27.03	26.90	26.98
1540	AMEX	PCY	Wed, Nov 20, 2013	27.15	27.15	26.95	26.96
1539	AMEX	PCY	Tue, Nov 19, 2013	27.25	27.28	27.08	27.11
1538	AMEX	PCY	Mon, Nov 18, 2013	27.22	27.29	27.20	27.27
1537	AMEX	PCY	Fri, Nov 15, 2013	27.07	27.14	27.04	27.12
1536	AMEX	PCY	Thu, Nov 14, 2013	27.01	27.10	26.97	27.09
1535	AMEX	PCY	Wed, Nov 13, 2013	26.85	26.94	26.85	26.94
1534	AMEX	PCY	Tue, Nov 12, 2013	27.00	27.01	26.83	26.85
1533	AMEX	PCY	Mon, Nov 11, 2013	27.21	27.21	27.06	27.06
1532	AMEX	PCY	Fri, Nov 8, 2013	27.32	27.37	27.17	27.19
1531	AMEX	PCY	Thu, Nov 7, 2013	27.51	27.56	27.42	27.43
1530	AMEX	PCY	Wed, Nov 6, 2013	27.50	27.53	27.43	27.49
1529	AMEX	PCY	Tue, Nov 5, 2013	27.67	27.67	27.48	27.55
1528	AMEX	PCY	Mon, Nov 4, 2013	27.74	27.77	27.70	27.72
1527	AMEX	PCY	Fri, Nov 1, 2013	27.85	27.90	27.75	27.80
1526	AMEX	PCY	Thu, Oct 31, 2013	27.87	27.95	27.83	27.91
1525	AMEX	PCY	Wed, Oct 30, 2013	27.89	27.92	27.68	27.75
1524	AMEX	PCY	Tue, Oct 29, 2013	27.87	27.91	27.82	27.85
1523	AMEX	PCY	Mon, Oct 28, 2013	28.00	28.02	27.93	27.95
1522	AMEX	PCY	Fri, Oct 25, 2013	28.05	28.08	27.96	27.99
1521	AMEX	PCY	Thu, Oct 24, 2013	28.07	28.12	28.03	28.05
1520	AMEX	PCY	Wed, Oct 23, 2013	28.05	28.13	28.03	28.10
1519	AMEX	PCY	Tue, Oct 22, 2013	27.98	28.00	27.94	28.00
1518	AMEX	PCY	Mon, Oct 21, 2013	27.96	27.99	27.90	27.95
1517	AMEX	PCY	Fri, Oct 18, 2013	27.93	28.00	27.90	27.91
1516	AMEX	PCY	Thu, Oct 17, 2013	27.76	27.92	27.76	27.91
1515	AMEX	PCY	Wed, Oct 16, 2013	27.66	27.72	27.60	27.68
1514	AMEX	PCY	Tue, Oct 15, 2013	27.57	27.66	27.53	27.57
1513	AMEX	PCY	Mon, Oct 14, 2013	27.65	27.72	27.60	27.69
1512	AMEX	PCY	Fri, Oct 11, 2013	27.65	27.71	27.61	27.63
1511	AMEX	PCY	Thu, Oct 10, 2013	27.54	27.64	27.53	27.62
1510	AMEX	PCY	Wed, Oct 9, 2013	27.56	27.62	27.55	27.60
1509	AMEX	PCY	Tue, Oct 8, 2013	27.45	27.58	27.39	27.54
1508	AMEX	PCY	Mon, Oct 7, 2013	27.38	27.49	27.37	27.45
1507	AMEX	PCY	Fri, Oct 4, 2013	27.33	27.35	27.30	27.33
1506	AMEX	PCY	Thu, Oct 3, 2013	27.33	27.34	27.25	27.32
1505	AMEX	PCY	Wed, Oct 2, 2013	27.34	27.39	27.26	27.30
1504	AMEX	PCY	Tue, Oct 1, 2013	27.29	27.38	27.29	27.31
1503	AMEX	PCY	Mon, Sep 30, 2013	27.35	27.35	27.20	27.34
1502	AMEX	PCY	Fri, Sep 27, 2013	27.35	27.46	27.25	27.36
1501	AMEX	PCY	Thu, Sep 26, 2013	27.48	27.55	27.41	27.47
1500	AMEX	PCY	Wed, Sep 25, 2013	27.53	27.59	27.41	27.48
1499	AMEX	PCY	Tue, Sep 24, 2013	27.45	27.56	27.35	27.52
1498	AMEX	PCY	Mon, Sep 23, 2013	27.53	27.54	27.40	27.41
1497	AMEX	PCY	Fri, Sep 20, 2013	27.57	27.57	27.41	27.41
1496	AMEX	PCY	Thu, Sep 19, 2013	27.50	27.58	27.33	27.46
1495	AMEX	PCY	Wed, Sep 18, 2013	26.94	27.60	26.88	27.59
1494	AMEX	PCY	Tue, Sep 17, 2013	26.76	26.94	26.70	26.92
1493	AMEX	PCY	Mon, Sep 16, 2013	26.81	26.93	26.72	26.75
1492	AMEX	PCY	Fri, Sep 13, 2013	26.51	26.53	26.45	26.46
1491	AMEX	PCY	Thu, Sep 12, 2013	26.59	26.63	26.55	26.56
1490	AMEX	PCY	Wed, Sep 11, 2013	26.37	26.51	26.37	26.48
1489	AMEX	PCY	Tue, Sep 10, 2013	26.50	26.50	26.30	26.32
1488	AMEX	PCY	Mon, Sep 9, 2013	26.48	26.58	26.45	26.54
1487	AMEX	PCY	Fri, Sep 6, 2013	26.31	26.44	26.27	26.42
1486	AMEX	PCY	Thu, Sep 5, 2013	26.19	26.26	26.11	26.20
1485	AMEX	PCY	Wed, Sep 4, 2013	26.26	26.31	26.22	26.30
1484	AMEX	PCY	Tue, Sep 3, 2013	26.32	26.39	26.28	26.34
1483	AMEX	PCY	Fri, Aug 30, 2013	26.36	26.38	26.26	26.34
1482	AMEX	PCY	Thu, Aug 29, 2013	26.37	26.40	26.30	26.35
1481	AMEX	PCY	Wed, Aug 28, 2013	26.44	26.45	26.31	26.35
1480	AMEX	PCY	Tue, Aug 27, 2013	26.51	26.58	26.43	26.55
1479	AMEX	PCY	Mon, Aug 26, 2013	26.59	26.70	26.58	26.61
1478	AMEX	PCY	Fri, Aug 23, 2013	26.42	26.54	26.38	26.54
1477	AMEX	PCY	Thu, Aug 22, 2013	26.30	26.40	26.28	26.39
1476	AMEX	PCY	Wed, Aug 21, 2013	26.49	26.53	26.35	26.39
1475	AMEX	PCY	Tue, Aug 20, 2013	26.52	26.58	26.42	26.50
1474	AMEX	PCY	Mon, Aug 19, 2013	26.64	26.66	26.51	26.61
1473	AMEX	PCY	Fri, Aug 16, 2013	26.96	27.00	26.81	26.85
1472	AMEX	PCY	Thu, Aug 15, 2013	26.96	27.04	26.92	27.04
1471	AMEX	PCY	Wed, Aug 14, 2013	27.21	27.29	27.15	27.15
1470	AMEX	PCY	Tue, Aug 13, 2013	27.35	27.37	27.21	27.21
1469	AMEX	PCY	Mon, Aug 12, 2013	27.42	27.48	27.40	27.43
1468	AMEX	PCY	Fri, Aug 9, 2013	27.31	27.47	27.31	27.38
1467	AMEX	PCY	Thu, Aug 8, 2013	27.29	27.36	27.27	27.33
1466	AMEX	PCY	Wed, Aug 7, 2013	27.35	27.36	27.22	27.28
1465	AMEX	PCY	Tue, Aug 6, 2013	27.39	27.40	27.32	27.38
1464	AMEX	PCY	Mon, Aug 5, 2013	27.35	27.46	27.34	27.37
1463	AMEX	PCY	Fri, Aug 2, 2013	27.23	27.41	27.19	27.41
1462	AMEX	PCY	Thu, Aug 1, 2013	27.40	27.48	27.24	27.27
1461	AMEX	PCY	Wed, Jul 31, 2013	27.44	27.45	27.24	27.36
1460	AMEX	PCY	Tue, Jul 30, 2013	27.63	27.65	27.54	27.58
1459	AMEX	PCY	Mon, Jul 29, 2013	27.73	27.74	27.61	27.65
1458	AMEX	PCY	Fri, Jul 26, 2013	27.74	27.76	27.65	27.66
1457	AMEX	PCY	Thu, Jul 25, 2013	27.68	27.79	27.59	27.79
1456	AMEX	PCY	Wed, Jul 24, 2013	27.93	27.93	27.72	27.75
1455	AMEX	PCY	Tue, Jul 23, 2013	27.96	28.02	27.94	27.97
1454	AMEX	PCY	Mon, Jul 22, 2013	27.99	28.02	27.92	27.96
1453	AMEX	PCY	Fri, Jul 19, 2013	27.93	27.96	27.87	27.94
1452	AMEX	PCY	Thu, Jul 18, 2013	27.94	28.00	27.85	27.90
1451	AMEX	PCY	Wed, Jul 17, 2013	27.70	27.83	27.63	27.75
1450	AMEX	PCY	Tue, Jul 16, 2013	27.50	27.63	27.49	27.63
1449	AMEX	PCY	Mon, Jul 15, 2013	27.22	27.40	27.22	27.37
1448	AMEX	PCY	Fri, Jul 12, 2013	27.50	27.50	27.13	27.25
1447	AMEX	PCY	Thu, Jul 11, 2013	27.28	27.48	27.28	27.41
1446	AMEX	PCY	Wed, Jul 10, 2013	27.20	27.20	26.84	26.97
1445	AMEX	PCY	Tue, Jul 9, 2013	27.15	27.26	27.11	27.21
1444	AMEX	PCY	Mon, Jul 8, 2013	26.99	27.11	26.91	27.03
1443	AMEX	PCY	Fri, Jul 5, 2013	27.10	27.11	26.69	26.86
1442	AMEX	PCY	Wed, Jul 3, 2013	27.41	27.55	27.38	27.45
1441	AMEX	PCY	Tue, Jul 2, 2013	27.74	27.92	27.54	27.54
1440	AMEX	PCY	Mon, Jul 1, 2013	27.33	27.69	27.33	27.67
1439	AMEX	PCY	Fri, Jun 28, 2013	27.20	27.45	27.04	27.31
1438	AMEX	PCY	Thu, Jun 27, 2013	27.03	27.30	27.02	27.26
1437	AMEX	PCY	Wed, Jun 26, 2013	26.71	26.96	26.71	26.74
1436	AMEX	PCY	Tue, Jun 25, 2013	26.36	26.53	26.25	26.42
1435	AMEX	PCY	Mon, Jun 24, 2013	25.90	26.25	25.08	25.86
1434	AMEX	PCY	Fri, Jun 21, 2013	26.95	27.20	26.35	26.53
1433	AMEX	PCY	Thu, Jun 20, 2013	27.08	27.14	26.51	27.00
1432	AMEX	PCY	Wed, Jun 19, 2013	28.18	28.29	27.69	27.81
1431	AMEX	PCY	Tue, Jun 18, 2013	28.40	28.41	28.11	28.14
1430	AMEX	PCY	Mon, Jun 17, 2013	28.68	28.77	28.40	28.45
1429	AMEX	PCY	Fri, Jun 14, 2013	28.81	28.89	28.57	28.71
1428	AMEX	PCY	Thu, Jun 13, 2013	27.93	28.50	27.92	28.46
1427	AMEX	PCY	Wed, Jun 12, 2013	27.71	28.05	27.71	27.96
1426	AMEX	PCY	Tue, Jun 11, 2013	27.84	27.84	27.45	27.64
1425	AMEX	PCY	Mon, Jun 10, 2013	28.50	28.54	28.06	28.22
1424	AMEX	PCY	Fri, Jun 7, 2013	28.69	28.79	28.53	28.55
1423	AMEX	PCY	Thu, Jun 6, 2013	28.63	28.80	28.35	28.73
1422	AMEX	PCY	Wed, Jun 5, 2013	28.93	28.98	28.68	28.69
1421	AMEX	PCY	Tue, Jun 4, 2013	28.91	29.08	28.87	29.03
1420	AMEX	PCY	Mon, Jun 3, 2013	28.83	29.02	28.44	28.82
1419	AMEX	PCY	Fri, May 31, 2013	29.14	29.15	28.64	28.91
1418	AMEX	PCY	Thu, May 30, 2013	29.09	29.20	29.09	29.20
1417	AMEX	PCY	Wed, May 29, 2013	29.32	29.33	29.14	29.18
1416	AMEX	PCY	Tue, May 28, 2013	29.78	29.80	29.45	29.48
1415	AMEX	PCY	Fri, May 24, 2013	29.85	29.90	29.79	29.80
1414	AMEX	PCY	Thu, May 23, 2013	30.10	30.10	29.90	29.93
1413	AMEX	PCY	Wed, May 22, 2013	30.35	30.38	30.20	30.20
1412	AMEX	PCY	Tue, May 21, 2013	30.25	30.31	30.18	30.24
1411	AMEX	PCY	Mon, May 20, 2013	30.44	30.45	30.26	30.28
1410	AMEX	PCY	Fri, May 17, 2013	30.48	30.49	30.39	30.41
1409	AMEX	PCY	Thu, May 16, 2013	30.41	30.48	30.37	30.45
1408	AMEX	PCY	Wed, May 15, 2013	30.46	30.49	30.37	30.43
1407	AMEX	PCY	Tue, May 14, 2013	30.65	30.69	30.55	30.55
1406	AMEX	PCY	Mon, May 13, 2013	30.78	30.78	30.62	30.68
1405	AMEX	PCY	Fri, May 10, 2013	30.91	31.01	30.86	30.88
1404	AMEX	PCY	Thu, May 9, 2013	31.04	31.08	31.00	31.07
1403	AMEX	PCY	Wed, May 8, 2013	30.98	31.01	30.94	31.00
1402	AMEX	PCY	Tue, May 7, 2013	31.10	31.12	30.93	30.94
1401	AMEX	PCY	Mon, May 6, 2013	31.13	31.13	31.06	31.07
1400	AMEX	PCY	Fri, May 3, 2013	31.24	31.24	31.10	31.13
1399	AMEX	PCY	Thu, May 2, 2013	31.18	31.24	31.16	31.21
1398	AMEX	PCY	Wed, May 1, 2013	31.01	31.11	30.99	31.09
1397	AMEX	PCY	Tue, Apr 30, 2013	30.92	31.00	30.91	31.00
1396	AMEX	PCY	Mon, Apr 29, 2013	30.84	30.89	30.82	30.89
1395	AMEX	PCY	Fri, Apr 26, 2013	30.77	30.82	30.71	30.79
1394	AMEX	PCY	Thu, Apr 25, 2013	30.81	30.82	30.76	30.80
1393	AMEX	PCY	Wed, Apr 24, 2013	30.76	30.83	30.75	30.82
1392	AMEX	PCY	Tue, Apr 23, 2013	30.71	30.79	30.68	30.74
1391	AMEX	PCY	Mon, Apr 22, 2013	30.62	30.66	30.58	30.65
1390	AMEX	PCY	Fri, Apr 19, 2013	30.55	30.62	30.54	30.62
1389	AMEX	PCY	Thu, Apr 18, 2013	30.58	30.59	30.53	30.55
1388	AMEX	PCY	Wed, Apr 17, 2013	30.59	30.63	30.53	30.55
1387	AMEX	PCY	Tue, Apr 16, 2013	30.69	30.73	30.61	30.64
1386	AMEX	PCY	Mon, Apr 15, 2013	30.74	30.75	30.68	30.70
1385	AMEX	PCY	Fri, Apr 12, 2013	30.79	30.85	30.77	30.83
1384	AMEX	PCY	Thu, Apr 11, 2013	30.70	30.75	30.68	30.73
1383	AMEX	PCY	Wed, Apr 10, 2013	30.71	30.71	30.60	30.69
1382	AMEX	PCY	Tue, Apr 9, 2013	30.73	30.73	30.67	30.73
1381	AMEX	PCY	Mon, Apr 8, 2013	30.71	30.74	30.66	30.72
1380	AMEX	PCY	Fri, Apr 5, 2013	30.44	30.59	30.40	30.56
1379	AMEX	PCY	Thu, Apr 4, 2013	30.05	30.25	30.04	30.25
1378	AMEX	PCY	Wed, Apr 3, 2013	29.91	29.98	29.88	29.95
1377	AMEX	PCY	Tue, Apr 2, 2013	29.76	29.82	29.76	29.81
1376	AMEX	PCY	Mon, Apr 1, 2013	29.76	29.82	29.73	29.73
1375	AMEX	PCY	Thu, Mar 28, 2013	29.68	29.82	29.67	29.78
1374	AMEX	PCY	Wed, Mar 27, 2013	29.71	29.74	29.69	29.73
1373	AMEX	PCY	Tue, Mar 26, 2013	29.70	29.75	29.70	29.75
1372	AMEX	PCY	Mon, Mar 25, 2013	29.73	29.76	29.71	29.71
1371	AMEX	PCY	Fri, Mar 22, 2013	29.77	29.80	29.72	29.74
1370	AMEX	PCY	Thu, Mar 21, 2013	29.76	29.80	29.74	29.78
1369	AMEX	PCY	Wed, Mar 20, 2013	29.76	29.82	29.75	29.82
1368	AMEX	PCY	Tue, Mar 19, 2013	29.76	29.84	29.75	29.80
1367	AMEX	PCY	Mon, Mar 18, 2013	29.80	29.84	29.77	29.81
1366	AMEX	PCY	Fri, Mar 15, 2013	29.92	29.92	29.87	29.88
1365	AMEX	PCY	Thu, Mar 14, 2013	29.99	30.03	29.96	29.98
1364	AMEX	PCY	Wed, Mar 13, 2013	30.09	30.13	30.00	30.06
1363	AMEX	PCY	Tue, Mar 12, 2013	30.14	30.14	30.05	30.12
1362	AMEX	PCY	Mon, Mar 11, 2013	30.11	30.14	30.05	30.09
1361	AMEX	PCY	Fri, Mar 8, 2013	30.21	30.23	30.11	30.14
1360	AMEX	PCY	Thu, Mar 7, 2013	30.38	30.39	30.27	30.31
1359	AMEX	PCY	Wed, Mar 6, 2013	30.42	30.43	30.39	30.41
1358	AMEX	PCY	Tue, Mar 5, 2013	30.34	30.42	30.32	30.42
1357	AMEX	PCY	Mon, Mar 4, 2013	30.23	30.36	30.22	30.34
1356	AMEX	PCY	Fri, Mar 1, 2013	30.23	30.29	30.20	30.21
1355	AMEX	PCY	Thu, Feb 28, 2013	30.42	30.42	30.26	30.26
1354	AMEX	PCY	Wed, Feb 27, 2013	30.33	30.38	30.28	30.34
1353	AMEX	PCY	Tue, Feb 26, 2013	30.19	30.35	30.19	30.29
1352	AMEX	PCY	Mon, Feb 25, 2013	30.17	30.20	30.14	30.17
1351	AMEX	PCY	Fri, Feb 22, 2013	30.16	30.21	30.12	30.15
1350	AMEX	PCY	Thu, Feb 21, 2013	30.26	30.28	30.13	30.20
1349	AMEX	PCY	Wed, Feb 20, 2013	30.36	30.36	30.24	30.24
1348	AMEX	PCY	Tue, Feb 19, 2013	30.29	30.40	30.28	30.39
1347	AMEX	PCY	Fri, Feb 15, 2013	30.34	30.38	30.28	30.28
1346	AMEX	PCY	Thu, Feb 14, 2013	30.41	30.44	30.37	30.41
1345	AMEX	PCY	Wed, Feb 13, 2013	30.60	30.60	30.45	30.48
1344	AMEX	PCY	Tue, Feb 12, 2013	30.66	30.66	30.58	30.62
1343	AMEX	PCY	Mon, Feb 11, 2013	30.63	30.69	30.56	30.65
1342	AMEX	PCY	Fri, Feb 8, 2013	30.55	30.62	30.52	30.60
1341	AMEX	PCY	Thu, Feb 7, 2013	30.48	30.50	30.39	30.48
1340	AMEX	PCY	Wed, Feb 6, 2013	30.37	30.44	30.33	30.36
1339	AMEX	PCY	Tue, Feb 5, 2013	30.37	30.40	30.27	30.28
1338	AMEX	PCY	Mon, Feb 4, 2013	30.37	30.38	30.27	30.29
1337	AMEX	PCY	Fri, Feb 1, 2013	30.34	30.60	30.34	30.43
1336	AMEX	PCY	Thu, Jan 31, 2013	30.60	30.60	30.33	30.45
1335	AMEX	PCY	Wed, Jan 30, 2013	30.71	30.78	30.53	30.53
1334	AMEX	PCY	Tue, Jan 29, 2013	30.94	30.95	30.79	30.80
1333	AMEX	PCY	Mon, Jan 28, 2013	31.02	31.07	30.88	30.89
1332	AMEX	PCY	Fri, Jan 25, 2013	31.16	31.16	31.05	31.09
1331	AMEX	PCY	Thu, Jan 24, 2013	31.18	31.18	31.11	31.12
1330	AMEX	PCY	Wed, Jan 23, 2013	31.13	31.19	31.12	31.16
1329	AMEX	PCY	Tue, Jan 22, 2013	31.13	31.17	31.11	31.11
1328	AMEX	PCY	Fri, Jan 18, 2013	31.08	31.18	31.06	31.17
1327	AMEX	PCY	Thu, Jan 17, 2013	31.08	31.12	31.02	31.04
1326	AMEX	PCY	Wed, Jan 16, 2013	31.09	31.13	31.06	31.08
1325	AMEX	PCY	Tue, Jan 15, 2013	31.15	31.16	31.06	31.11
1324	AMEX	PCY	Mon, Jan 14, 2013	31.25	31.26	31.23	31.26
1323	AMEX	PCY	Fri, Jan 11, 2013	31.22	31.23	31.16	31.21
1322	AMEX	PCY	Thu, Jan 10, 2013	31.31	31.31	31.20	31.27
1321	AMEX	PCY	Wed, Jan 9, 2013	31.34	31.34	31.27	31.32
1320	AMEX	PCY	Tue, Jan 8, 2013	31.38	31.38	31.26	31.33
1319	AMEX	PCY	Mon, Jan 7, 2013	31.52	31.52	31.35	31.41
1318	AMEX	PCY	Fri, Jan 4, 2013	31.48	31.52	31.41	31.52
1317	AMEX	PCY	Thu, Jan 3, 2013	31.51	31.58	31.45	31.47
1316	AMEX	PCY	Wed, Jan 2, 2013	31.44	31.55	31.44	31.53
1315	AMEX	PCY	Mon, Dec 31, 2012	31.42	31.45	31.40	31.45
1314	AMEX	PCY	Fri, Dec 28, 2012	31.41	31.42	31.36	31.40
1313	AMEX	PCY	Thu, Dec 27, 2012	31.39	31.39	31.34	31.39
1312	AMEX	PCY	Wed, Dec 26, 2012	31.36	31.38	31.33	31.37
1311	AMEX	PCY	Mon, Dec 24, 2012	31.33	31.35	31.26	31.34
1310	AMEX	PCY	Fri, Dec 21, 2012	31.27	31.36	31.25	31.30
1309	AMEX	PCY	Thu, Dec 20, 2012	31.26	31.32	31.23	31.28
1308	AMEX	PCY	Wed, Dec 19, 2012	31.20	31.23	31.17	31.23
1307	AMEX	PCY	Tue, Dec 18, 2012	31.25	31.26	31.12	31.14
1306	AMEX	PCY	Mon, Dec 17, 2012	31.19	31.21	31.16	31.20
1305	AMEX	PCY	Fri, Dec 14, 2012	31.28	31.29	31.20	31.21
1304	AMEX	PCY	Thu, Dec 13, 2012	31.35	31.39	31.32	31.35
1303	AMEX	PCY	Wed, Dec 12, 2012	31.41	31.41	31.34	31.37
1302	AMEX	PCY	Tue, Dec 11, 2012	31.42	31.42	31.38	31.41
1301	AMEX	PCY	Mon, Dec 10, 2012	31.47	31.47	31.39	31.45
1300	AMEX	PCY	Fri, Dec 7, 2012	31.42	31.42	31.37	31.40
1299	AMEX	PCY	Thu, Dec 6, 2012	31.41	31.46	31.40	31.46
1298	AMEX	PCY	Wed, Dec 5, 2012	31.42	31.44	31.38	31.43
1297	AMEX	PCY	Tue, Dec 4, 2012	31.41	31.43	31.36	31.39
1296	AMEX	PCY	Mon, Dec 3, 2012	31.37	31.42	31.35	31.42
1295	AMEX	PCY	Fri, Nov 30, 2012	31.41	31.43	31.38	31.42
1294	AMEX	PCY	Thu, Nov 29, 2012	31.37	31.41	31.37	31.41
1293	AMEX	PCY	Wed, Nov 28, 2012	31.36	31.36	31.31	31.34
1292	AMEX	PCY	Tue, Nov 27, 2012	31.28	31.32	31.20	31.31
1291	AMEX	PCY	Mon, Nov 26, 2012	31.17	31.24	31.15	31.23
1290	AMEX	PCY	Fri, Nov 23, 2012	31.14	31.17	31.12	31.14
1289	AMEX	PCY	Wed, Nov 21, 2012	31.12	31.13	31.03	31.10
1288	AMEX	PCY	Tue, Nov 20, 2012	31.07	31.12	31.06	31.12
1287	AMEX	PCY	Mon, Nov 19, 2012	30.99	31.07	30.97	31.07
1286	AMEX	PCY	Fri, Nov 16, 2012	31.02	31.03	30.90	30.97
1285	AMEX	PCY	Thu, Nov 15, 2012	31.11	31.11	31.03	31.06
1284	AMEX	PCY	Wed, Nov 14, 2012	31.26	31.30	31.22	31.26
1283	AMEX	PCY	Tue, Nov 13, 2012	31.25	31.28	31.22	31.27
1282	AMEX	PCY	Mon, Nov 12, 2012	31.32	31.32	31.25	31.28
1281	AMEX	PCY	Fri, Nov 9, 2012	31.34	31.34	31.25	31.28
1280	AMEX	PCY	Thu, Nov 8, 2012	31.26	31.42	31.26	31.30
1279	AMEX	PCY	Wed, Nov 7, 2012	31.27	31.29	31.22	31.27
1278	AMEX	PCY	Tue, Nov 6, 2012	31.17	31.27	31.17	31.25
1277	AMEX	PCY	Mon, Nov 5, 2012	31.19	31.19	31.10	31.16
1276	AMEX	PCY	Fri, Nov 2, 2012	31.13	31.15	31.06	31.06
1275	AMEX	PCY	Thu, Nov 1, 2012	31.09	31.16	31.05	31.13
1274	AMEX	PCY	Wed, Oct 31, 2012	31.09	31.15	31.00	31.09
1273	AMEX	PCY	Fri, Oct 26, 2012	31.10	31.15	31.07	31.07
1272	AMEX	PCY	Thu, Oct 25, 2012	31.18	31.23	31.14	31.17
1271	AMEX	PCY	Wed, Oct 24, 2012	31.18	31.23	31.15	31.23
1270	AMEX	PCY	Tue, Oct 23, 2012	31.13	31.20	31.11	31.19
1269	AMEX	PCY	Mon, Oct 22, 2012	31.29	31.30	31.20	31.27
1268	AMEX	PCY	Fri, Oct 19, 2012	31.31	31.35	31.28	31.32
1267	AMEX	PCY	Thu, Oct 18, 2012	31.34	31.38	31.30	31.37
1266	AMEX	PCY	Wed, Oct 17, 2012	31.37	31.44	31.35	31.41
1265	AMEX	PCY	Tue, Oct 16, 2012	31.40	31.41	31.34	31.40
1264	AMEX	PCY	Mon, Oct 15, 2012	31.23	31.36	31.23	31.30
1263	AMEX	PCY	Fri, Oct 12, 2012	31.23	31.32	31.19	31.29
1262	AMEX	PCY	Thu, Oct 11, 2012	31.08	31.13	31.03	31.13
1261	AMEX	PCY	Wed, Oct 10, 2012	30.93	31.00	30.93	30.99
1260	AMEX	PCY	Tue, Oct 9, 2012	30.95	31.00	30.91	30.93
1259	AMEX	PCY	Mon, Oct 8, 2012	30.99	30.99	30.93	30.99
1258	AMEX	PCY	Fri, Oct 5, 2012	30.97	31.02	30.97	30.98
1257	AMEX	PCY	Thu, Oct 4, 2012	31.02	31.03	30.96	30.97
1256	AMEX	PCY	Wed, Oct 3, 2012	30.92	31.08	30.92	31.03
1255	AMEX	PCY	Tue, Oct 2, 2012	30.84	30.87	30.79	30.87
1254	AMEX	PCY	Mon, Oct 1, 2012	31.04	31.04	30.63	30.82
1253	AMEX	PCY	Fri, Sep 28, 2012	30.62	30.69	30.62	30.69
1252	AMEX	PCY	Thu, Sep 27, 2012	30.56	30.67	30.56	30.66
1251	AMEX	PCY	Wed, Sep 26, 2012	30.51	30.57	30.51	30.53
1250	AMEX	PCY	Tue, Sep 25, 2012	30.56	30.59	30.52	30.52
1249	AMEX	PCY	Mon, Sep 24, 2012	30.56	30.59	30.53	30.59
1248	AMEX	PCY	Fri, Sep 21, 2012	30.60	30.63	30.55	30.63
1247	AMEX	PCY	Thu, Sep 20, 2012	30.61	30.61	30.57	30.61
1246	AMEX	PCY	Wed, Sep 19, 2012	30.60	30.61	30.56	30.61
1245	AMEX	PCY	Tue, Sep 18, 2012	30.53	30.59	30.51	30.58
1244	AMEX	PCY	Mon, Sep 17, 2012	30.52	30.56	30.42	30.50
1243	AMEX	PCY	Fri, Sep 14, 2012	30.63	30.63	30.51	30.55
1242	AMEX	PCY	Thu, Sep 13, 2012	30.74	30.74	30.60	30.68
1241	AMEX	PCY	Wed, Sep 12, 2012	30.75	30.76	30.71	30.75
1240	AMEX	PCY	Tue, Sep 11, 2012	30.71	30.77	30.67	30.72
1239	AMEX	PCY	Mon, Sep 10, 2012	30.60	30.66	30.58	30.66
1238	AMEX	PCY	Fri, Sep 7, 2012	30.57	30.64	30.53	30.58
1237	AMEX	PCY	Thu, Sep 6, 2012	30.49	30.49	30.42	30.42
1236	AMEX	PCY	Wed, Sep 5, 2012	30.32	30.39	30.30	30.38
1235	AMEX	PCY	Tue, Sep 4, 2012	30.22	30.37	30.22	30.36
1234	AMEX	PCY	Fri, Aug 31, 2012	30.24	30.24	30.18	30.23
1233	AMEX	PCY	Thu, Aug 30, 2012	30.18	30.20	30.14	30.20
1232	AMEX	PCY	Wed, Aug 29, 2012	30.18	30.18	30.13	30.15
1231	AMEX	PCY	Tue, Aug 28, 2012	30.12	30.16	30.10	30.16
1230	AMEX	PCY	Mon, Aug 27, 2012	30.12	30.13	30.09	30.12
1229	AMEX	PCY	Fri, Aug 24, 2012	30.10	30.12	30.05	30.10
1228	AMEX	PCY	Thu, Aug 23, 2012	30.09	30.12	30.06	30.11
1227	AMEX	PCY	Wed, Aug 22, 2012	29.93	30.02	29.91	30.02
1226	AMEX	PCY	Tue, Aug 21, 2012	29.88	29.90	29.86	29.90
1225	AMEX	PCY	Mon, Aug 20, 2012	29.80	29.82	29.78	29.82
1224	AMEX	PCY	Fri, Aug 17, 2012	29.82	29.83	29.77	29.79
1223	AMEX	PCY	Thu, Aug 16, 2012	29.85	29.86	29.78	29.80
1222	AMEX	PCY	Wed, Aug 15, 2012	29.92	29.93	29.87	29.91
1221	AMEX	PCY	Tue, Aug 14, 2012	30.08	30.15	30.08	30.12
1220	AMEX	PCY	Mon, Aug 13, 2012	30.10	30.15	30.10	30.15
1219	AMEX	PCY	Fri, Aug 10, 2012	30.11	30.11	30.03	30.07
1218	AMEX	PCY	Thu, Aug 9, 2012	30.23	30.24	30.14	30.16
1217	AMEX	PCY	Wed, Aug 8, 2012	30.30	30.30	30.22	30.24
1216	AMEX	PCY	Tue, Aug 7, 2012	30.36	30.37	30.28	30.30
1215	AMEX	PCY	Mon, Aug 6, 2012	30.30	30.35	30.28	30.34
1214	AMEX	PCY	Fri, Aug 3, 2012	30.14	30.24	30.14	30.18
1213	AMEX	PCY	Thu, Aug 2, 2012	30.07	30.10	30.01	30.01
1212	AMEX	PCY	Wed, Aug 1, 2012	30.07	30.12	29.94	30.00
1211	AMEX	PCY	Tue, Jul 31, 2012	30.00	30.02	29.80	29.96
1210	AMEX	PCY	Mon, Jul 30, 2012	29.84	29.96	29.82	29.93
1209	AMEX	PCY	Fri, Jul 27, 2012	29.75	29.81	29.74	29.81
1208	AMEX	PCY	Thu, Jul 26, 2012	29.61	29.69	29.61	29.66
1207	AMEX	PCY	Wed, Jul 25, 2012	29.54	29.55	29.51	29.52
1206	AMEX	PCY	Tue, Jul 24, 2012	29.49	29.54	29.48	29.52
1205	AMEX	PCY	Mon, Jul 23, 2012	29.64	29.64	29.55	29.59
1204	AMEX	PCY	Fri, Jul 20, 2012	29.77	29.78	29.71	29.72
1203	AMEX	PCY	Thu, Jul 19, 2012	29.77	29.78	29.70	29.74
1202	AMEX	PCY	Wed, Jul 18, 2012	29.76	29.76	29.68	29.73
1201	AMEX	PCY	Tue, Jul 17, 2012	29.74	29.74	29.64	29.72
1200	AMEX	PCY	Mon, Jul 16, 2012	29.58	29.65	29.54	29.65
1199	AMEX	PCY	Fri, Jul 13, 2012	29.48	29.48	29.40	29.48
1198	AMEX	PCY	Thu, Jul 12, 2012	29.36	29.42	29.33	29.41
1197	AMEX	PCY	Wed, Jul 11, 2012	29.25	29.35	29.23	29.34
1196	AMEX	PCY	Tue, Jul 10, 2012	29.15	29.20	29.10	29.17
1195	AMEX	PCY	Mon, Jul 9, 2012	29.07	29.12	29.06	29.12
1194	AMEX	PCY	Fri, Jul 6, 2012	29.08	29.10	29.03	29.08
1193	AMEX	PCY	Thu, Jul 5, 2012	29.12	29.13	29.04	29.04
1192	AMEX	PCY	Tue, Jul 3, 2012	29.07	29.07	28.98	29.06
1191	AMEX	PCY	Mon, Jul 2, 2012	28.89	29.00	28.84	28.97
1190	AMEX	PCY	Fri, Jun 29, 2012	28.70	28.86	28.70	28.83
1189	AMEX	PCY	Thu, Jun 28, 2012	28.58	28.63	28.57	28.63
1188	AMEX	PCY	Wed, Jun 27, 2012	28.56	28.64	28.54	28.64
1187	AMEX	PCY	Tue, Jun 26, 2012	28.52	28.55	28.45	28.54
1186	AMEX	PCY	Mon, Jun 25, 2012	28.72	28.72	28.50	28.57
1185	AMEX	PCY	Fri, Jun 22, 2012	28.59	28.60	28.51	28.53
1184	AMEX	PCY	Thu, Jun 21, 2012	28.64	28.65	28.58	28.62
1183	AMEX	PCY	Wed, Jun 20, 2012	28.59	28.63	28.55	28.55
1182	AMEX	PCY	Tue, Jun 19, 2012	28.52	28.59	28.51	28.56
1181	AMEX	PCY	Mon, Jun 18, 2012	28.51	28.53	28.47	28.52
1180	AMEX	PCY	Fri, Jun 15, 2012	28.39	28.47	28.30	28.44
1179	AMEX	PCY	Thu, Jun 14, 2012	28.40	28.45	28.38	28.44
1178	AMEX	PCY	Wed, Jun 13, 2012	28.40	28.40	28.32	28.37
1177	AMEX	PCY	Tue, Jun 12, 2012	28.19	28.35	28.19	28.32
1176	AMEX	PCY	Mon, Jun 11, 2012	28.30	28.30	28.20	28.20
1175	AMEX	PCY	Fri, Jun 8, 2012	28.09	28.19	28.09	28.19
1174	AMEX	PCY	Thu, Jun 7, 2012	28.12	28.16	28.07	28.12
1173	AMEX	PCY	Wed, Jun 6, 2012	27.84	28.04	27.84	28.01
1172	AMEX	PCY	Tue, Jun 5, 2012	27.65	27.76	27.62	27.75
1171	AMEX	PCY	Mon, Jun 4, 2012	27.52	27.64	27.52	27.64
1170	AMEX	PCY	Fri, Jun 1, 2012	27.62	27.63	27.50	27.52
1169	AMEX	PCY	Thu, May 31, 2012	27.72	27.74	27.66	27.70
1168	AMEX	PCY	Wed, May 30, 2012	27.69	27.73	27.65	27.68
1167	AMEX	PCY	Tue, May 29, 2012	27.67	27.74	27.64	27.67
1166	AMEX	PCY	Fri, May 25, 2012	27.63	27.68	27.60	27.63
1165	AMEX	PCY	Thu, May 24, 2012	27.68	27.71	27.61	27.68
1164	AMEX	PCY	Wed, May 23, 2012	27.77	27.79	27.67	27.71
1163	AMEX	PCY	Tue, May 22, 2012	27.87	27.91	27.78	27.86
1162	AMEX	PCY	Mon, May 21, 2012	27.69	27.82	27.68	27.82
1161	AMEX	PCY	Fri, May 18, 2012	27.67	27.74	27.64	27.66
1160	AMEX	PCY	Thu, May 17, 2012	27.85	27.87	27.68	27.75
1159	AMEX	PCY	Wed, May 16, 2012	27.98	27.98	27.88	27.89
1158	AMEX	PCY	Tue, May 15, 2012	28.07	28.11	27.91	27.91
1157	AMEX	PCY	Mon, May 14, 2012	28.34	28.37	28.20	28.23
1156	AMEX	PCY	Fri, May 11, 2012	28.48	28.49	28.44	28.48
1155	AMEX	PCY	Thu, May 10, 2012	28.50	28.55	28.45	28.48
1154	AMEX	PCY	Wed, May 9, 2012	28.61	28.61	28.52	28.52
1153	AMEX	PCY	Tue, May 8, 2012	28.72	28.73	28.65	28.66
1152	AMEX	PCY	Mon, May 7, 2012	28.72	28.74	28.68	28.71
1151	AMEX	PCY	Fri, May 4, 2012	28.73	28.73	28.68	28.68
1150	AMEX	PCY	Thu, May 3, 2012	28.66	28.70	28.64	28.69
1149	AMEX	PCY	Wed, May 2, 2012	28.56	28.58	28.52	28.58
1148	AMEX	PCY	Tue, May 1, 2012	28.49	28.53	28.46	28.52
1147	AMEX	PCY	Mon, Apr 30, 2012	28.44	28.49	28.43	28.49
1146	AMEX	PCY	Fri, Apr 27, 2012	28.39	28.43	28.35	28.40
1145	AMEX	PCY	Thu, Apr 26, 2012	28.31	28.42	28.31	28.41
1144	AMEX	PCY	Wed, Apr 25, 2012	28.27	28.34	28.25	28.28
1143	AMEX	PCY	Tue, Apr 24, 2012	28.21	28.25	28.19	28.22
1142	AMEX	PCY	Mon, Apr 23, 2012	28.25	28.25	28.20	28.22
1141	AMEX	PCY	Fri, Apr 20, 2012	28.22	28.26	28.20	28.25
1140	AMEX	PCY	Thu, Apr 19, 2012	28.15	28.18	28.12	28.18
1139	AMEX	PCY	Wed, Apr 18, 2012	28.16	28.17	28.09	28.13
1138	AMEX	PCY	Tue, Apr 17, 2012	28.09	28.15	28.09	28.13
1137	AMEX	PCY	Mon, Apr 16, 2012	28.03	28.12	28.01	28.10
1136	AMEX	PCY	Fri, Apr 13, 2012	28.10	28.13	28.03	28.03
1135	AMEX	PCY	Thu, Apr 12, 2012	28.09	28.23	28.09	28.22
1134	AMEX	PCY	Wed, Apr 11, 2012	28.06	28.07	28.00	28.04
1133	AMEX	PCY	Tue, Apr 10, 2012	28.06	28.06	27.94	27.95
1132	AMEX	PCY	Mon, Apr 9, 2012	28.03	28.04	27.99	28.01
1131	AMEX	PCY	Thu, Apr 5, 2012	28.04	28.09	27.95	27.95
1130	AMEX	PCY	Wed, Apr 4, 2012	28.07	28.08	28.01	28.03
1129	AMEX	PCY	Tue, Apr 3, 2012	28.11	28.14	28.02	28.02
1128	AMEX	PCY	Mon, Apr 2, 2012	28.05	28.12	28.05	28.10
1127	AMEX	PCY	Fri, Mar 30, 2012	28.00	28.02	27.96	28.02
1126	AMEX	PCY	Thu, Mar 29, 2012	27.97	28.03	27.95	28.02
1125	AMEX	PCY	Wed, Mar 28, 2012	28.05	28.08	27.96	27.99
1124	AMEX	PCY	Tue, Mar 27, 2012	28.02	28.03	27.95	27.97
1123	AMEX	PCY	Mon, Mar 26, 2012	28.03	28.05	27.97	28.02
1122	AMEX	PCY	Fri, Mar 23, 2012	28.00	28.04	27.93	28.03
1121	AMEX	PCY	Thu, Mar 22, 2012	28.07	28.08	27.94	27.94
1120	AMEX	PCY	Wed, Mar 21, 2012	28.09	28.11	28.02	28.07
1119	AMEX	PCY	Tue, Mar 20, 2012	28.11	28.13	28.06	28.09
1118	AMEX	PCY	Mon, Mar 19, 2012	28.18	28.20	28.15	28.20
1117	AMEX	PCY	Fri, Mar 16, 2012	28.16	28.17	28.10	28.17
1116	AMEX	PCY	Thu, Mar 15, 2012	28.20	28.21	28.15	28.15
1115	AMEX	PCY	Wed, Mar 14, 2012	28.54	28.54	28.43	28.44
1114	AMEX	PCY	Tue, Mar 13, 2012	28.50	28.56	28.48	28.56
1113	AMEX	PCY	Mon, Mar 12, 2012	28.37	28.44	28.34	28.42
1112	AMEX	PCY	Fri, Mar 9, 2012	28.31	28.35	28.26	28.31
1111	AMEX	PCY	Thu, Mar 8, 2012	28.25	28.32	28.22	28.30
1110	AMEX	PCY	Wed, Mar 7, 2012	28.13	28.19	28.07	28.17
1109	AMEX	PCY	Tue, Mar 6, 2012	28.15	28.15	28.09	28.12
1108	AMEX	PCY	Mon, Mar 5, 2012	28.26	28.29	28.24	28.29
1107	AMEX	PCY	Fri, Mar 2, 2012	28.24	28.26	28.19	28.24
1106	AMEX	PCY	Thu, Mar 1, 2012	28.09	28.17	28.05	28.17
1105	AMEX	PCY	Wed, Feb 29, 2012	28.06	28.08	28.01	28.07
1104	AMEX	PCY	Tue, Feb 28, 2012	27.96	28.02	27.96	28.02
1103	AMEX	PCY	Mon, Feb 27, 2012	27.92	27.97	27.88	27.97
1102	AMEX	PCY	Fri, Feb 24, 2012	27.91	27.94	27.89	27.92
1101	AMEX	PCY	Thu, Feb 23, 2012	27.89	27.90	27.85	27.87
1100	AMEX	PCY	Wed, Feb 22, 2012	27.84	27.86	27.80	27.85
1099	AMEX	PCY	Tue, Feb 21, 2012	27.71	27.84	27.68	27.75
1098	AMEX	PCY	Fri, Feb 17, 2012	27.68	27.69	27.55	27.61
1097	AMEX	PCY	Thu, Feb 16, 2012	27.67	27.67	27.61	27.66
1096	AMEX	PCY	Wed, Feb 15, 2012	27.75	27.75	27.67	27.70
1095	AMEX	PCY	Tue, Feb 14, 2012	27.76	27.81	27.72	27.79
1094	AMEX	PCY	Mon, Feb 13, 2012	27.74	27.76	27.69	27.74
1093	AMEX	PCY	Fri, Feb 10, 2012	27.63	27.65	27.58	27.64
1092	AMEX	PCY	Thu, Feb 9, 2012	27.62	27.67	27.60	27.64
1091	AMEX	PCY	Wed, Feb 8, 2012	27.64	27.65	27.52	27.60
1090	AMEX	PCY	Tue, Feb 7, 2012	27.65	27.68	27.59	27.62
1089	AMEX	PCY	Mon, Feb 6, 2012	27.65	27.67	27.57	27.67
1088	AMEX	PCY	Fri, Feb 3, 2012	27.58	27.66	27.57	27.64
1087	AMEX	PCY	Thu, Feb 2, 2012	27.50	27.55	27.42	27.55
1086	AMEX	PCY	Wed, Feb 1, 2012	27.42	27.47	27.35	27.42
1085	AMEX	PCY	Tue, Jan 31, 2012	27.34	27.43	27.30	27.41
1084	AMEX	PCY	Mon, Jan 30, 2012	27.20	27.31	27.19	27.25
1083	AMEX	PCY	Fri, Jan 27, 2012	27.22	27.26	27.15	27.17
1082	AMEX	PCY	Thu, Jan 26, 2012	27.17	27.28	27.12	27.26
1081	AMEX	PCY	Wed, Jan 25, 2012	27.03	27.13	26.98	27.09
1080	AMEX	PCY	Tue, Jan 24, 2012	27.09	27.11	26.95	26.98
1079	AMEX	PCY	Mon, Jan 23, 2012	27.15	27.17	27.08	27.15
1078	AMEX	PCY	Fri, Jan 20, 2012	27.06	27.09	27.04	27.07
1077	AMEX	PCY	Thu, Jan 19, 2012	27.00	27.02	26.96	27.00
1076	AMEX	PCY	Wed, Jan 18, 2012	26.82	26.94	26.78	26.93
1075	AMEX	PCY	Tue, Jan 17, 2012	26.73	26.78	26.72	26.76
1074	AMEX	PCY	Fri, Jan 13, 2012	26.81	26.84	26.76	26.78
1073	AMEX	PCY	Thu, Jan 12, 2012	26.97	27.00	26.89	26.97
1072	AMEX	PCY	Wed, Jan 11, 2012	26.99	27.01	26.93	26.97
1071	AMEX	PCY	Tue, Jan 10, 2012	27.07	27.09	27.00	27.00
1070	AMEX	PCY	Mon, Jan 9, 2012	27.13	27.13	27.06	27.07
1069	AMEX	PCY	Fri, Jan 6, 2012	27.13	27.13	27.04	27.12
1068	AMEX	PCY	Thu, Jan 5, 2012	27.23	27.23	27.05	27.13
1067	AMEX	PCY	Wed, Jan 4, 2012	27.24	27.31	27.14	27.27
1066	AMEX	PCY	Tue, Jan 3, 2012	27.47	27.47	27.06	27.11
1065	AMEX	PCY	Fri, Dec 30, 2011	27.35	27.48	27.31	27.36
1064	AMEX	PCY	Thu, Dec 29, 2011	27.34	27.35	27.31	27.35
1063	AMEX	PCY	Wed, Dec 28, 2011	27.30	27.32	27.26	27.32
1062	AMEX	PCY	Tue, Dec 27, 2011	27.29	27.30	27.22	27.29
1061	AMEX	PCY	Fri, Dec 23, 2011	27.23	27.25	27.21	27.25
1060	AMEX	PCY	Thu, Dec 22, 2011	27.26	27.28	27.21	27.25
1059	AMEX	PCY	Wed, Dec 21, 2011	27.22	27.29	27.19	27.26
1058	AMEX	PCY	Tue, Dec 20, 2011	27.15	27.25	27.14	27.24
1057	AMEX	PCY	Mon, Dec 19, 2011	27.15	27.17	27.06	27.15
1056	AMEX	PCY	Fri, Dec 16, 2011	27.07	27.17	27.05	27.11
1055	AMEX	PCY	Thu, Dec 15, 2011	27.09	27.09	26.97	27.01
1054	AMEX	PCY	Wed, Dec 14, 2011	27.25	27.27	27.22	27.25
1053	AMEX	PCY	Tue, Dec 13, 2011	27.21	27.25	27.21	27.21
1052	AMEX	PCY	Mon, Dec 12, 2011	27.27	27.28	27.19	27.21
1051	AMEX	PCY	Fri, Dec 9, 2011	27.23	27.24	27.19	27.22
1050	AMEX	PCY	Thu, Dec 8, 2011	27.27	27.28	27.20	27.26
1049	AMEX	PCY	Wed, Dec 7, 2011	27.23	27.28	27.20	27.26
1048	AMEX	PCY	Tue, Dec 6, 2011	27.29	27.34	27.25	27.28
1047	AMEX	PCY	Mon, Dec 5, 2011	27.29	27.32	27.24	27.24
1046	AMEX	PCY	Fri, Dec 2, 2011	27.05	27.23	27.05	27.23
1045	AMEX	PCY	Thu, Dec 1, 2011	27.14	27.14	26.96	26.96
1044	AMEX	PCY	Wed, Nov 30, 2011	26.93	27.00	26.89	26.94
1043	AMEX	PCY	Tue, Nov 29, 2011	26.81	26.82	26.74	26.81
1042	AMEX	PCY	Mon, Nov 28, 2011	26.75	26.82	26.72	26.81
1041	AMEX	PCY	Fri, Nov 25, 2011	26.84	26.84	26.66	26.71
1040	AMEX	PCY	Wed, Nov 23, 2011	26.93	26.93	26.77	26.83
1039	AMEX	PCY	Tue, Nov 22, 2011	27.00	27.05	26.90	26.95
1038	AMEX	PCY	Mon, Nov 21, 2011	27.12	27.12	26.98	27.00
1037	AMEX	PCY	Fri, Nov 18, 2011	27.22	27.24	27.18	27.22
1036	AMEX	PCY	Thu, Nov 17, 2011	27.34	27.34	27.18	27.25
1035	AMEX	PCY	Wed, Nov 16, 2011	27.38	27.38	27.23	27.30
1034	AMEX	PCY	Tue, Nov 15, 2011	27.49	27.49	27.33	27.33
1033	AMEX	PCY	Mon, Nov 14, 2011	27.72	27.73	27.62	27.69
1032	AMEX	PCY	Fri, Nov 11, 2011	27.63	27.77	27.63	27.74
1031	AMEX	PCY	Thu, Nov 10, 2011	27.71	27.71	27.64	27.68
1030	AMEX	PCY	Wed, Nov 9, 2011	27.72	27.72	27.63	27.66
1029	AMEX	PCY	Tue, Nov 8, 2011	27.75	27.80	27.75	27.80
1028	AMEX	PCY	Mon, Nov 7, 2011	27.63	27.78	27.63	27.78
1027	AMEX	PCY	Fri, Nov 4, 2011	27.65	27.72	27.63	27.69
1026	AMEX	PCY	Thu, Nov 3, 2011	27.59	27.68	27.54	27.65
1025	AMEX	PCY	Wed, Nov 2, 2011	27.45	27.52	27.40	27.52
1024	AMEX	PCY	Tue, Nov 1, 2011	27.32	27.48	27.26	27.46
1023	AMEX	PCY	Mon, Oct 31, 2011	27.48	27.49	27.43	27.43
1022	AMEX	PCY	Fri, Oct 28, 2011	27.45	27.52	27.43	27.45
1021	AMEX	PCY	Thu, Oct 27, 2011	27.45	27.53	27.43	27.53
1020	AMEX	PCY	Wed, Oct 26, 2011	27.24	27.25	27.14	27.23
1019	AMEX	PCY	Tue, Oct 25, 2011	27.09	27.13	27.05	27.12
1018	AMEX	PCY	Mon, Oct 24, 2011	26.97	27.06	26.93	27.06
1017	AMEX	PCY	Fri, Oct 21, 2011	26.90	27.03	26.90	26.93
1016	AMEX	PCY	Thu, Oct 20, 2011	27.00	27.09	26.93	26.98
1015	AMEX	PCY	Wed, Oct 19, 2011	27.00	27.00	26.93	26.97
1014	AMEX	PCY	Tue, Oct 18, 2011	26.92	26.96	26.83	26.95
1013	AMEX	PCY	Mon, Oct 17, 2011	26.99	27.00	26.85	26.90
1012	AMEX	PCY	Fri, Oct 14, 2011	26.86	26.90	26.85	26.88
1011	AMEX	PCY	Thu, Oct 13, 2011	26.88	26.95	26.87	26.95
1010	AMEX	PCY	Wed, Oct 12, 2011	26.69	26.88	26.69	26.81
1009	AMEX	PCY	Tue, Oct 11, 2011	26.54	26.60	26.29	26.58
1008	AMEX	PCY	Mon, Oct 10, 2011	26.43	26.62	26.41	26.62
1007	AMEX	PCY	Fri, Oct 7, 2011	26.43	26.47	26.30	26.34
1006	AMEX	PCY	Thu, Oct 6, 2011	26.35	26.39	26.30	26.37
1005	AMEX	PCY	Wed, Oct 5, 2011	26.12	26.21	26.05	26.21
1004	AMEX	PCY	Tue, Oct 4, 2011	26.08	26.18	25.93	26.01
1003	AMEX	PCY	Mon, Oct 3, 2011	26.12	26.42	26.12	26.36
1002	AMEX	PCY	Fri, Sep 30, 2011	26.16	26.43	26.12	26.15
1001	AMEX	PCY	Thu, Sep 29, 2011	26.48	26.55	26.40	26.47
1000	AMEX	PCY	Wed, Sep 28, 2011	26.61	26.61	26.41	26.42
999	AMEX	PCY	Tue, Sep 27, 2011	26.50	26.56	26.38	26.53
998	AMEX	PCY	Mon, Sep 26, 2011	26.51	26.51	26.32	26.32
997	AMEX	PCY	Fri, Sep 23, 2011	26.67	26.85	25.62	26.51
996	AMEX	PCY	Thu, Sep 22, 2011	27.00	27.00	26.87	26.87
995	AMEX	PCY	Wed, Sep 21, 2011	27.39	27.44	27.26	27.30
994	AMEX	PCY	Tue, Sep 20, 2011	27.36	27.44	27.35	27.40
993	AMEX	PCY	Mon, Sep 19, 2011	27.53	27.53	27.36	27.36
992	AMEX	PCY	Fri, Sep 16, 2011	27.60	27.60	27.48	27.48
991	AMEX	PCY	Thu, Sep 15, 2011	27.57	27.58	27.54	27.58
990	AMEX	PCY	Wed, Sep 14, 2011	27.76	27.76	27.70	27.72
989	AMEX	PCY	Tue, Sep 13, 2011	27.78	27.86	27.78	27.82
988	AMEX	PCY	Mon, Sep 12, 2011	27.95	27.95	27.82	27.87
987	AMEX	PCY	Fri, Sep 9, 2011	27.99	28.00	27.87	27.87
986	AMEX	PCY	Thu, Sep 8, 2011	28.03	28.03	27.98	28.02
985	AMEX	PCY	Wed, Sep 7, 2011	27.95	27.99	27.93	27.99
984	AMEX	PCY	Tue, Sep 6, 2011	27.87	27.94	27.86	27.88
983	AMEX	PCY	Fri, Sep 2, 2011	27.89	27.94	27.80	27.88
982	AMEX	PCY	Thu, Sep 1, 2011	27.90	27.91	27.81	27.87
981	AMEX	PCY	Wed, Aug 31, 2011	27.89	27.91	27.78	27.83
980	AMEX	PCY	Tue, Aug 30, 2011	27.63	27.75	27.62	27.75
979	AMEX	PCY	Mon, Aug 29, 2011	27.65	27.80	27.59	27.75
978	AMEX	PCY	Fri, Aug 26, 2011	27.61	27.64	27.51	27.64
977	AMEX	PCY	Thu, Aug 25, 2011	27.61	27.62	27.52	27.55
976	AMEX	PCY	Wed, Aug 24, 2011	27.65	27.65	27.50	27.51
975	AMEX	PCY	Tue, Aug 23, 2011	27.67	27.67	27.55	27.63
974	AMEX	PCY	Mon, Aug 22, 2011	27.83	27.83	27.72	27.80
973	AMEX	PCY	Fri, Aug 19, 2011	27.71	27.80	27.64	27.72
972	AMEX	PCY	Thu, Aug 18, 2011	27.63	27.71	27.56	27.64
971	AMEX	PCY	Wed, Aug 17, 2011	27.56	27.70	27.51	27.65
970	AMEX	PCY	Tue, Aug 16, 2011	27.40	27.48	27.33	27.46
969	AMEX	PCY	Mon, Aug 15, 2011	26.96	27.42	26.96	27.40
968	AMEX	PCY	Fri, Aug 12, 2011	27.33	27.33	27.05	27.20
967	AMEX	PCY	Thu, Aug 11, 2011	27.35	27.50	27.15	27.16
966	AMEX	PCY	Wed, Aug 10, 2011	27.23	27.55	27.23	27.54
965	AMEX	PCY	Tue, Aug 9, 2011	27.03	27.29	26.99	27.29
964	AMEX	PCY	Mon, Aug 8, 2011	27.44	27.51	26.80	27.09
963	AMEX	PCY	Fri, Aug 5, 2011	27.90	27.90	27.30	27.61
962	AMEX	PCY	Thu, Aug 4, 2011	27.99	28.01	27.82	27.83
961	AMEX	PCY	Wed, Aug 3, 2011	27.91	28.04	27.91	27.96
960	AMEX	PCY	Tue, Aug 2, 2011	27.74	27.90	27.72	27.90
959	AMEX	PCY	Mon, Aug 1, 2011	27.60	27.71	27.57	27.71
958	AMEX	PCY	Fri, Jul 29, 2011	27.37	27.55	27.37	27.52
957	AMEX	PCY	Thu, Jul 28, 2011	27.28	27.37	27.26	27.36
956	AMEX	PCY	Wed, Jul 27, 2011	27.24	27.29	27.22	27.22
955	AMEX	PCY	Tue, Jul 26, 2011	27.19	27.22	27.17	27.17
954	AMEX	PCY	Mon, Jul 25, 2011	27.13	27.21	27.13	27.19
953	AMEX	PCY	Fri, Jul 22, 2011	27.20	27.22	27.17	27.17
952	AMEX	PCY	Thu, Jul 21, 2011	27.15	27.17	27.13	27.16
951	AMEX	PCY	Wed, Jul 20, 2011	27.08	27.13	27.08	27.13
950	AMEX	PCY	Tue, Jul 19, 2011	27.06	27.08	27.00	27.02
949	AMEX	PCY	Mon, Jul 18, 2011	27.09	27.10	27.06	27.08
948	AMEX	PCY	Fri, Jul 15, 2011	27.06	27.10	27.06	27.09
947	AMEX	PCY	Thu, Jul 14, 2011	27.15	27.21	27.13	27.21
946	AMEX	PCY	Wed, Jul 13, 2011	27.15	27.15	27.10	27.14
945	AMEX	PCY	Tue, Jul 12, 2011	27.13	27.13	27.08	27.08
944	AMEX	PCY	Mon, Jul 11, 2011	27.20	27.20	27.14	27.18
943	AMEX	PCY	Fri, Jul 8, 2011	27.16	27.19	27.11	27.18
942	AMEX	PCY	Thu, Jul 7, 2011	27.13	27.16	26.11	27.13
941	AMEX	PCY	Wed, Jul 6, 2011	27.18	27.18	27.12	27.12
940	AMEX	PCY	Tue, Jul 5, 2011	27.23	27.23	27.16	27.21
939	AMEX	PCY	Fri, Jul 1, 2011	27.14	27.19	27.09	27.18
938	AMEX	PCY	Thu, Jun 30, 2011	27.12	27.13	27.09	27.09
937	AMEX	PCY	Wed, Jun 29, 2011	27.10	27.10	27.04	27.08
936	AMEX	PCY	Tue, Jun 28, 2011	27.03	27.08	27.02	27.08
935	AMEX	PCY	Mon, Jun 27, 2011	26.99	27.03	26.96	27.03
934	AMEX	PCY	Fri, Jun 24, 2011	26.97	27.02	26.95	26.99
933	AMEX	PCY	Thu, Jun 23, 2011	27.04	27.04	26.97	27.00
932	AMEX	PCY	Wed, Jun 22, 2011	27.03	27.06	27.00	27.02
931	AMEX	PCY	Tue, Jun 21, 2011	26.93	27.05	26.92	27.05
930	AMEX	PCY	Mon, Jun 20, 2011	26.94	26.94	26.89	26.92
929	AMEX	PCY	Fri, Jun 17, 2011	26.97	26.97	26.90	26.90
928	AMEX	PCY	Thu, Jun 16, 2011	27.03	27.03	26.88	26.88
927	AMEX	PCY	Wed, Jun 15, 2011	27.04	27.06	27.01	27.03
926	AMEX	PCY	Tue, Jun 14, 2011	27.15	27.17	27.15	27.17
925	AMEX	PCY	Mon, Jun 13, 2011	27.19	27.20	27.15	27.16
924	AMEX	PCY	Fri, Jun 10, 2011	27.16	27.20	27.15	27.19
923	AMEX	PCY	Thu, Jun 9, 2011	27.19	27.20	27.14	27.17
922	AMEX	PCY	Wed, Jun 8, 2011	27.15	27.18	27.15	27.17
921	AMEX	PCY	Tue, Jun 7, 2011	27.15	27.16	27.13	27.13
920	AMEX	PCY	Mon, Jun 6, 2011	27.12	27.15	27.12	27.13
919	AMEX	PCY	Fri, Jun 3, 2011	27.09	27.14	27.08	27.14
918	AMEX	PCY	Thu, Jun 2, 2011	27.12	27.12	27.07	27.10
917	AMEX	PCY	Wed, Jun 1, 2011	27.10	27.12	27.07	27.08
916	AMEX	PCY	Tue, May 31, 2011	27.02	27.17	26.97	27.17
915	AMEX	PCY	Fri, May 27, 2011	26.96	26.98	26.95	26.96
914	AMEX	PCY	Thu, May 26, 2011	27.01	27.01	26.94	26.96
913	AMEX	PCY	Wed, May 25, 2011	27.00	27.04	26.94	27.02
912	AMEX	PCY	Tue, May 24, 2011	27.02	27.07	26.96	26.96
911	AMEX	PCY	Mon, May 23, 2011	27.00	27.02	26.97	27.01
910	AMEX	PCY	Fri, May 20, 2011	27.06	27.08	27.05	27.08
909	AMEX	PCY	Thu, May 19, 2011	27.05	27.08	27.02	27.07
908	AMEX	PCY	Wed, May 18, 2011	27.04	27.09	27.04	27.06
907	AMEX	PCY	Tue, May 17, 2011	27.05	27.05	27.02	27.04
906	AMEX	PCY	Mon, May 16, 2011	27.00	27.02	26.95	27.02
905	AMEX	PCY	Fri, May 13, 2011	26.97	27.01	26.94	26.96
904	AMEX	PCY	Thu, May 12, 2011	27.09	27.17	27.07	27.13
903	AMEX	PCY	Wed, May 11, 2011	27.06	27.09	27.03	27.07
902	AMEX	PCY	Tue, May 10, 2011	27.02	27.05	27.01	27.05
901	AMEX	PCY	Mon, May 9, 2011	26.92	27.03	26.95	27.01
900	AMEX	PCY	Fri, May 6, 2011	26.92	26.92	26.89	26.92
899	AMEX	PCY	Thu, May 5, 2011	26.87	26.90	26.83	26.88
898	AMEX	PCY	Wed, May 4, 2011	26.85	26.88	26.84	26.88
897	AMEX	PCY	Tue, May 3, 2011	26.81	26.85	26.74	26.85
896	AMEX	PCY	Mon, May 2, 2011	26.78	26.78	26.72	26.77
895	AMEX	PCY	Fri, Apr 29, 2011	26.69	26.74	26.68	26.71
894	AMEX	PCY	Thu, Apr 28, 2011	26.60	26.64	26.59	26.63
893	AMEX	PCY	Wed, Apr 27, 2011	26.54	26.60	26.54	26.60
892	AMEX	PCY	Tue, Apr 26, 2011	26.53	26.55	26.50	26.51
891	AMEX	PCY	Mon, Apr 25, 2011	26.51	26.53	26.49	26.50
890	AMEX	PCY	Thu, Apr 21, 2011	26.52	26.54	26.50	26.51
889	AMEX	PCY	Wed, Apr 20, 2011	26.52	26.52	26.46	26.52
888	AMEX	PCY	Tue, Apr 19, 2011	26.39	26.46	26.39	26.46
887	AMEX	PCY	Mon, Apr 18, 2011	26.44	26.45	26.41	26.41
886	AMEX	PCY	Fri, Apr 15, 2011	26.45	26.48	26.41	26.47
885	AMEX	PCY	Thu, Apr 14, 2011	26.57	26.59	26.54	26.55
884	AMEX	PCY	Wed, Apr 13, 2011	26.58	26.58	26.54	26.55
883	AMEX	PCY	Tue, Apr 12, 2011	26.54	26.58	26.51	26.54
882	AMEX	PCY	Mon, Apr 11, 2011	26.60	26.61	26.56	26.56
881	AMEX	PCY	Fri, Apr 8, 2011	26.57	26.59	26.55	26.59
880	AMEX	PCY	Thu, Apr 7, 2011	26.60	26.60	26.55	26.55
879	AMEX	PCY	Wed, Apr 6, 2011	26.56	26.57	26.53	26.56
878	AMEX	PCY	Tue, Apr 5, 2011	26.54	26.57	26.51	26.51
877	AMEX	PCY	Mon, Apr 4, 2011	26.53	26.54	26.50	26.50
876	AMEX	PCY	Fri, Apr 1, 2011	26.42	26.53	26.42	26.52
875	AMEX	PCY	Thu, Mar 31, 2011	26.38	26.42	26.37	26.42
874	AMEX	PCY	Wed, Mar 30, 2011	26.31	26.37	26.31	26.37
873	AMEX	PCY	Tue, Mar 29, 2011	26.33	26.34	26.30	26.34
872	AMEX	PCY	Mon, Mar 28, 2011	26.35	26.37	26.31	26.32
871	AMEX	PCY	Fri, Mar 25, 2011	26.45	26.45	26.37	26.40
870	AMEX	PCY	Thu, Mar 24, 2011	26.37	26.41	26.37	26.40
869	AMEX	PCY	Wed, Mar 23, 2011	26.40	26.40	26.31	26.39
868	AMEX	PCY	Tue, Mar 22, 2011	26.39	26.39	26.30	26.33
867	AMEX	PCY	Mon, Mar 21, 2011	26.28	26.39	26.28	26.38
866	AMEX	PCY	Fri, Mar 18, 2011	26.30	26.35	26.26	26.33
865	AMEX	PCY	Thu, Mar 17, 2011	26.25	26.27	26.20	26.26
864	AMEX	PCY	Wed, Mar 16, 2011	26.27	26.31	26.12	26.15
863	AMEX	PCY	Tue, Mar 15, 2011	26.30	26.32	26.16	26.32
862	AMEX	PCY	Mon, Mar 14, 2011	26.45	26.48	26.43	26.48
861	AMEX	PCY	Fri, Mar 11, 2011	26.36	26.47	26.36	26.46
860	AMEX	PCY	Thu, Mar 10, 2011	26.45	26.49	26.41	26.44
859	AMEX	PCY	Wed, Mar 9, 2011	26.44	26.47	26.41	26.47
858	AMEX	PCY	Tue, Mar 8, 2011	26.37	26.46	26.35	26.43
857	AMEX	PCY	Mon, Mar 7, 2011	26.32	26.38	26.27	26.36
856	AMEX	PCY	Fri, Mar 4, 2011	26.31	26.32	26.25	26.29
855	AMEX	PCY	Thu, Mar 3, 2011	26.33	26.34	26.26	26.27
854	AMEX	PCY	Wed, Mar 2, 2011	26.26	26.28	26.24	26.26
853	AMEX	PCY	Tue, Mar 1, 2011	26.27	26.27	26.21	26.22
852	AMEX	PCY	Mon, Feb 28, 2011	26.15	26.24	26.14	26.21
851	AMEX	PCY	Fri, Feb 25, 2011	26.09	26.17	26.09	26.11
850	AMEX	PCY	Thu, Feb 24, 2011	26.03	26.08	26.02	26.08
849	AMEX	PCY	Wed, Feb 23, 2011	26.06	26.10	26.00	26.01
848	AMEX	PCY	Tue, Feb 22, 2011	26.04	26.07	26.00	26.04
847	AMEX	PCY	Fri, Feb 18, 2011	26.14	26.14	26.06	26.09
846	AMEX	PCY	Thu, Feb 17, 2011	26.07	26.29	26.06	26.08
845	AMEX	PCY	Wed, Feb 16, 2011	26.06	26.07	25.99	26.07
844	AMEX	PCY	Tue, Feb 15, 2011	26.00	26.02	25.94	26.01
843	AMEX	PCY	Mon, Feb 14, 2011	26.11	26.15	26.08	26.09
842	AMEX	PCY	Fri, Feb 11, 2011	26.08	26.15	26.04	26.09
841	AMEX	PCY	Thu, Feb 10, 2011	26.10	26.12	26.07	26.08
840	AMEX	PCY	Wed, Feb 9, 2011	26.22	26.22	26.10	26.10
839	AMEX	PCY	Tue, Feb 8, 2011	26.23	26.29	26.21	26.28
838	AMEX	PCY	Mon, Feb 7, 2011	26.25	26.28	26.16	26.25
837	AMEX	PCY	Fri, Feb 4, 2011	26.36	26.37	26.25	26.30
836	AMEX	PCY	Thu, Feb 3, 2011	26.39	26.39	26.32	26.34
835	AMEX	PCY	Wed, Feb 2, 2011	26.33	26.43	26.29	26.41
834	AMEX	PCY	Tue, Feb 1, 2011	26.31	26.38	26.28	26.31
833	AMEX	PCY	Mon, Jan 31, 2011	26.26	26.29	26.19	26.29
832	AMEX	PCY	Fri, Jan 28, 2011	26.34	26.34	26.25	26.30
831	AMEX	PCY	Thu, Jan 27, 2011	26.45	26.45	26.32	26.36
830	AMEX	PCY	Wed, Jan 26, 2011	26.44	26.48	26.41	26.43
829	AMEX	PCY	Tue, Jan 25, 2011	26.42	26.50	26.39	26.42
828	AMEX	PCY	Mon, Jan 24, 2011	26.40	26.49	26.36	26.47
827	AMEX	PCY	Fri, Jan 21, 2011	26.40	26.43	26.35	26.39
826	AMEX	PCY	Thu, Jan 20, 2011	26.40	26.46	26.15	26.37
825	AMEX	PCY	Wed, Jan 19, 2011	26.58	26.58	26.47	26.52
824	AMEX	PCY	Tue, Jan 18, 2011	26.65	26.66	26.54	26.59
823	AMEX	PCY	Fri, Jan 14, 2011	26.63	26.65	26.59	26.61
822	AMEX	PCY	Thu, Jan 13, 2011	26.74	26.78	26.70	26.74
821	AMEX	PCY	Wed, Jan 12, 2011	26.70	26.73	26.65	26.72
820	AMEX	PCY	Tue, Jan 11, 2011	26.65	26.70	26.62	26.68
819	AMEX	PCY	Mon, Jan 10, 2011	26.70	26.70	26.60	26.69
818	AMEX	PCY	Fri, Jan 7, 2011	26.66	26.72	26.59	26.71
817	AMEX	PCY	Thu, Jan 6, 2011	26.80	26.82	26.62	26.63
816	AMEX	PCY	Wed, Jan 5, 2011	26.93	26.94	26.78	26.78
815	AMEX	PCY	Tue, Jan 4, 2011	26.86	26.91	26.85	26.90
814	AMEX	PCY	Mon, Jan 3, 2011	26.62	26.77	26.62	26.77
813	AMEX	PCY	Fri, Dec 31, 2010	26.63	26.72	26.62	26.67
812	AMEX	PCY	Thu, Dec 30, 2010	26.53	26.62	26.53	26.61
811	AMEX	PCY	Wed, Dec 29, 2010	26.58	26.64	26.53	26.54
810	AMEX	PCY	Tue, Dec 28, 2010	26.64	26.64	26.54	26.56
809	AMEX	PCY	Mon, Dec 27, 2010	26.61	26.64	26.57	26.64
808	AMEX	PCY	Thu, Dec 23, 2010	26.58	26.64	26.53	26.63
807	AMEX	PCY	Wed, Dec 22, 2010	26.57	26.58	26.53	26.54
806	AMEX	PCY	Tue, Dec 21, 2010	26.49	26.58	26.47	26.56
805	AMEX	PCY	Mon, Dec 20, 2010	26.57	26.57	26.43	26.52
804	AMEX	PCY	Fri, Dec 17, 2010	26.44	26.51	26.44	26.49
803	AMEX	PCY	Thu, Dec 16, 2010	26.59	26.59	26.37	26.50
802	AMEX	PCY	Wed, Dec 15, 2010	26.75	26.75	26.66	26.69
801	AMEX	PCY	Tue, Dec 14, 2010	26.99	27.03	26.95	27.00
800	AMEX	PCY	Mon, Dec 13, 2010	27.00	27.04	26.95	26.99
799	AMEX	PCY	Fri, Dec 10, 2010	27.11	27.14	27.00	27.01
798	AMEX	PCY	Thu, Dec 9, 2010	27.05	27.15	27.04	27.08
797	AMEX	PCY	Wed, Dec 8, 2010	27.15	27.15	27.00	27.00
796	AMEX	PCY	Tue, Dec 7, 2010	27.43	27.43	27.12	27.17
795	AMEX	PCY	Mon, Dec 6, 2010	27.27	27.41	27.18	27.32
794	AMEX	PCY	Fri, Dec 3, 2010	27.19	27.34	27.19	27.33
793	AMEX	PCY	Thu, Dec 2, 2010	27.14	27.24	27.09	27.23
792	AMEX	PCY	Wed, Dec 1, 2010	27.06	27.11	26.94	27.11
791	AMEX	PCY	Tue, Nov 30, 2010	27.00	27.01	26.66	26.87
790	AMEX	PCY	Mon, Nov 29, 2010	27.28	27.29	27.09	27.10
789	AMEX	PCY	Fri, Nov 26, 2010	27.30	27.32	27.24	27.28
788	AMEX	PCY	Wed, Nov 24, 2010	27.43	27.43	27.32	27.34
787	AMEX	PCY	Tue, Nov 23, 2010	27.47	27.47	27.37	27.45
786	AMEX	PCY	Mon, Nov 22, 2010	27.51	27.56	27.42	27.44
785	AMEX	PCY	Fri, Nov 19, 2010	27.57	27.57	27.46	27.46
784	AMEX	PCY	Thu, Nov 18, 2010	27.52	27.59	27.49	27.59
783	AMEX	PCY	Wed, Nov 17, 2010	27.30	27.48	27.30	27.46
782	AMEX	PCY	Tue, Nov 16, 2010	27.42	27.45	27.18	27.25
781	AMEX	PCY	Mon, Nov 15, 2010	27.72	27.76	27.50	27.61
780	AMEX	PCY	Fri, Nov 12, 2010	27.98	27.98	27.84	27.88
779	AMEX	PCY	Thu, Nov 11, 2010	28.13	28.16	28.07	28.10
778	AMEX	PCY	Wed, Nov 10, 2010	28.20	28.20	28.10	28.16
777	AMEX	PCY	Tue, Nov 9, 2010	28.43	28.47	28.20	28.23
776	AMEX	PCY	Mon, Nov 8, 2010	28.51	28.52	28.46	28.47
775	AMEX	PCY	Fri, Nov 5, 2010	28.59	28.59	28.51	28.54
774	AMEX	PCY	Thu, Nov 4, 2010	28.57	28.58	28.50	28.58
773	AMEX	PCY	Wed, Nov 3, 2010	28.45	28.55	28.42	28.51
772	AMEX	PCY	Tue, Nov 2, 2010	28.36	28.38	28.32	28.37
771	AMEX	PCY	Mon, Nov 1, 2010	28.35	28.35	28.25	28.25
770	AMEX	PCY	Fri, Oct 29, 2010	28.27	28.29	28.22	28.29
769	AMEX	PCY	Thu, Oct 28, 2010	28.21	28.24	28.17	28.24
768	AMEX	PCY	Wed, Oct 27, 2010	28.22	28.23	28.15	28.15
767	AMEX	PCY	Tue, Oct 26, 2010	28.30	28.30	28.25	28.25
766	AMEX	PCY	Mon, Oct 25, 2010	28.21	28.30	28.20	28.29
765	AMEX	PCY	Fri, Oct 22, 2010	28.12	28.16	28.12	28.14
764	AMEX	PCY	Thu, Oct 21, 2010	28.18	28.18	28.10	28.13
763	AMEX	PCY	Wed, Oct 20, 2010	28.16	28.18	28.08	28.18
762	AMEX	PCY	Tue, Oct 19, 2010	28.12	28.22	28.10	28.15
761	AMEX	PCY	Mon, Oct 18, 2010	28.28	28.28	28.14	28.24
760	AMEX	PCY	Fri, Oct 15, 2010	28.35	28.38	28.30	28.33
759	AMEX	PCY	Thu, Oct 14, 2010	28.53	28.53	28.44	28.44
758	AMEX	PCY	Wed, Oct 13, 2010	28.42	28.52	28.38	28.45
757	AMEX	PCY	Tue, Oct 12, 2010	28.26	28.30	28.23	28.30
756	AMEX	PCY	Mon, Oct 11, 2010	28.22	28.30	28.18	28.29
755	AMEX	PCY	Fri, Oct 8, 2010	28.16	28.17	28.06	28.15
754	AMEX	PCY	Thu, Oct 7, 2010	28.12	28.13	28.09	28.09
753	AMEX	PCY	Wed, Oct 6, 2010	28.03	28.11	28.00	28.09
752	AMEX	PCY	Tue, Oct 5, 2010	27.95	27.97	27.91	27.94
751	AMEX	PCY	Mon, Oct 4, 2010	27.96	27.96	27.92	27.93
750	AMEX	PCY	Fri, Oct 1, 2010	27.93	27.94	27.85	27.85
749	AMEX	PCY	Thu, Sep 30, 2010	27.87	27.93	27.82	27.88
748	AMEX	PCY	Wed, Sep 29, 2010	27.77	27.82	27.75	27.81
747	AMEX	PCY	Tue, Sep 28, 2010	27.67	27.77	27.61	27.73
746	AMEX	PCY	Mon, Sep 27, 2010	27.66	27.66	27.55	27.65
745	AMEX	PCY	Fri, Sep 24, 2010	27.57	27.61	27.55	27.60
744	AMEX	PCY	Thu, Sep 23, 2010	27.60	27.61	27.55	27.61
743	AMEX	PCY	Wed, Sep 22, 2010	27.52	27.57	27.47	27.55
742	AMEX	PCY	Tue, Sep 21, 2010	27.50	27.56	27.49	27.53
741	AMEX	PCY	Mon, Sep 20, 2010	27.48	27.48	27.38	27.39
740	AMEX	PCY	Fri, Sep 17, 2010	27.45	27.53	27.41	27.41
739	AMEX	PCY	Thu, Sep 16, 2010	27.50	27.54	27.45	27.45
738	AMEX	PCY	Wed, Sep 15, 2010	27.49	27.52	27.47	27.51
737	AMEX	PCY	Tue, Sep 14, 2010	27.57	27.61	27.52	27.57
736	AMEX	PCY	Mon, Sep 13, 2010	27.50	27.55	27.45	27.55
735	AMEX	PCY	Fri, Sep 10, 2010	27.50	27.53	27.47	27.47
734	AMEX	PCY	Thu, Sep 9, 2010	27.57	27.61	27.54	27.58
733	AMEX	PCY	Wed, Sep 8, 2010	27.75	27.75	27.49	27.50
732	AMEX	PCY	Tue, Sep 7, 2010	27.80	27.80	27.66	27.67
731	AMEX	PCY	Fri, Sep 3, 2010	27.72	27.81	27.70	27.81
730	AMEX	PCY	Thu, Sep 2, 2010	27.73	27.77	27.66	27.73
729	AMEX	PCY	Wed, Sep 1, 2010	27.75	27.78	27.65	27.73
728	AMEX	PCY	Tue, Aug 31, 2010	27.68	27.71	27.56	27.65
727	AMEX	PCY	Mon, Aug 30, 2010	27.59	27.69	27.59	27.68
726	AMEX	PCY	Fri, Aug 27, 2010	27.83	27.83	27.61	27.64
725	AMEX	PCY	Thu, Aug 26, 2010	27.90	27.90	27.80	27.84
724	AMEX	PCY	Wed, Aug 25, 2010	27.96	27.98	27.85	27.94
723	AMEX	PCY	Tue, Aug 24, 2010	28.04	28.04	27.96	27.96
722	AMEX	PCY	Mon, Aug 23, 2010	28.07	28.07	27.97	28.04
721	AMEX	PCY	Fri, Aug 20, 2010	27.97	28.03	27.91	28.03
720	AMEX	PCY	Thu, Aug 19, 2010	27.90	27.93	27.88	27.93
719	AMEX	PCY	Wed, Aug 18, 2010	27.89	27.89	27.83	27.84
718	AMEX	PCY	Tue, Aug 17, 2010	27.77	27.92	27.77	27.91
717	AMEX	PCY	Mon, Aug 16, 2010	27.65	27.72	27.57	27.65
716	AMEX	PCY	Fri, Aug 13, 2010	27.60	27.61	27.54	27.57
715	AMEX	PCY	Thu, Aug 12, 2010	27.53	27.68	27.53	27.68
714	AMEX	PCY	Wed, Aug 11, 2010	27.69	27.71	27.66	27.68
713	AMEX	PCY	Tue, Aug 10, 2010	27.69	27.71	27.60	27.68
712	AMEX	PCY	Mon, Aug 9, 2010	27.54	27.61	27.53	27.59
711	AMEX	PCY	Fri, Aug 6, 2010	27.45	27.47	27.39	27.47
710	AMEX	PCY	Thu, Aug 5, 2010	27.27	27.43	27.27	27.38
709	AMEX	PCY	Wed, Aug 4, 2010	27.37	27.40	27.24	27.29
708	AMEX	PCY	Tue, Aug 3, 2010	27.25	27.32	27.24	27.31
707	AMEX	PCY	Mon, Aug 2, 2010	27.19	27.25	27.14	27.25
706	AMEX	PCY	Fri, Jul 30, 2010	27.00	27.03	26.96	27.03
705	AMEX	PCY	Thu, Jul 29, 2010	26.98	27.00	26.93	26.96
704	AMEX	PCY	Wed, Jul 28, 2010	26.96	26.99	26.85	26.90
703	AMEX	PCY	Tue, Jul 27, 2010	26.97	26.97	26.91	26.93
702	AMEX	PCY	Mon, Jul 26, 2010	26.82	26.87	26.76	26.85
701	AMEX	PCY	Fri, Jul 23, 2010	26.79	26.79	26.72	26.73
700	AMEX	PCY	Thu, Jul 22, 2010	26.67	26.75	26.67	26.74
699	AMEX	PCY	Wed, Jul 21, 2010	26.55	26.64	26.52	26.64
698	AMEX	PCY	Tue, Jul 20, 2010	26.50	26.53	26.45	26.53
697	AMEX	PCY	Mon, Jul 19, 2010	26.45	26.48	26.43	26.44
696	AMEX	PCY	Fri, Jul 16, 2010	26.35	26.40	26.30	26.37
695	AMEX	PCY	Thu, Jul 15, 2010	26.34	26.34	26.29	26.32
694	AMEX	PCY	Wed, Jul 14, 2010	26.44	26.45	26.38	26.40
693	AMEX	PCY	Tue, Jul 13, 2010	26.36	26.41	26.36	26.40
692	AMEX	PCY	Mon, Jul 12, 2010	26.29	26.30	26.25	26.28
691	AMEX	PCY	Fri, Jul 9, 2010	26.29	26.33	26.26	26.30
690	AMEX	PCY	Thu, Jul 8, 2010	26.27	26.32	26.26	26.29
689	AMEX	PCY	Wed, Jul 7, 2010	26.19	26.25	26.15	26.22
688	AMEX	PCY	Tue, Jul 6, 2010	26.18	26.21	26.12	26.12
687	AMEX	PCY	Fri, Jul 2, 2010	26.03	26.10	25.99	26.08
686	AMEX	PCY	Thu, Jul 1, 2010	26.11	26.12	26.03	26.09
685	AMEX	PCY	Wed, Jun 30, 2010	26.06	26.13	26.01	26.11
684	AMEX	PCY	Tue, Jun 29, 2010	25.98	26.06	25.97	26.06
683	AMEX	PCY	Mon, Jun 28, 2010	26.08	26.09	25.97	26.07
682	AMEX	PCY	Fri, Jun 25, 2010	26.03	26.03	25.92	25.94
681	AMEX	PCY	Thu, Jun 24, 2010	26.09	26.13	25.96	25.99
680	AMEX	PCY	Wed, Jun 23, 2010	26.06	26.09	26.00	26.06
679	AMEX	PCY	Tue, Jun 22, 2010	26.06	26.09	25.95	25.97
678	AMEX	PCY	Mon, Jun 21, 2010	26.08	26.10	25.96	26.07
677	AMEX	PCY	Fri, Jun 18, 2010	25.88	25.96	25.88	25.95
676	AMEX	PCY	Thu, Jun 17, 2010	25.85	25.94	25.82	25.86
675	AMEX	PCY	Wed, Jun 16, 2010	25.77	25.80	25.72	25.80
674	AMEX	PCY	Tue, Jun 15, 2010	25.72	25.76	25.66	25.76
673	AMEX	PCY	Mon, Jun 14, 2010	25.82	25.82	25.73	25.74
672	AMEX	PCY	Fri, Jun 11, 2010	25.68	25.78	25.62	25.77
671	AMEX	PCY	Thu, Jun 10, 2010	25.66	25.68	25.56	25.68
670	AMEX	PCY	Wed, Jun 9, 2010	25.64	25.64	25.49	25.51
669	AMEX	PCY	Tue, Jun 8, 2010	25.58	25.70	25.43	25.49
668	AMEX	PCY	Mon, Jun 7, 2010	25.77	25.79	25.58	25.60
667	AMEX	PCY	Fri, Jun 4, 2010	25.78	25.78	25.68	25.78
666	AMEX	PCY	Thu, Jun 3, 2010	25.75	25.91	25.75	25.80
665	AMEX	PCY	Wed, Jun 2, 2010	25.78	25.78	25.68	25.73
664	AMEX	PCY	Tue, Jun 1, 2010	25.66	25.78	25.49	25.77
663	AMEX	PCY	Fri, May 28, 2010	25.59	25.71	25.59	25.66
662	AMEX	PCY	Thu, May 27, 2010	25.66	25.66	25.47	25.51
661	AMEX	PCY	Wed, May 26, 2010	25.50	25.56	25.39	25.39
660	AMEX	PCY	Tue, May 25, 2010	25.41	25.53	25.27	25.53
659	AMEX	PCY	Mon, May 24, 2010	25.62	25.68	25.51	25.65
658	AMEX	PCY	Fri, May 21, 2010	25.28	25.63	25.28	25.53
657	AMEX	PCY	Thu, May 20, 2010	25.45	25.51	25.30	25.33
656	AMEX	PCY	Wed, May 19, 2010	25.81	25.81	25.65	25.67
655	AMEX	PCY	Tue, May 18, 2010	25.83	25.89	25.78	25.78
654	AMEX	PCY	Mon, May 17, 2010	25.85	25.90	25.76	25.76
653	AMEX	PCY	Fri, May 14, 2010	25.95	25.97	25.81	25.85
652	AMEX	PCY	Thu, May 13, 2010	26.13	26.17	26.05	26.06
651	AMEX	PCY	Wed, May 12, 2010	26.12	26.13	26.02	26.02
650	AMEX	PCY	Tue, May 11, 2010	25.86	26.10	25.82	26.10
649	AMEX	PCY	Mon, May 10, 2010	25.82	25.97	25.82	25.95
648	AMEX	PCY	Fri, May 7, 2010	25.54	25.69	25.25	25.28
647	AMEX	PCY	Thu, May 6, 2010	25.94	25.95	25.02	25.20
646	AMEX	PCY	Wed, May 5, 2010	26.15	26.16	26.01	26.05
645	AMEX	PCY	Tue, May 4, 2010	26.24	26.29	26.24	26.28
644	AMEX	PCY	Mon, May 3, 2010	26.35	26.35	26.24	26.24
643	AMEX	PCY	Fri, Apr 30, 2010	26.33	26.33	26.25	26.25
642	AMEX	PCY	Thu, Apr 29, 2010	26.30	26.33	26.25	26.29
641	AMEX	PCY	Wed, Apr 28, 2010	26.30	26.33	26.26	26.31
640	AMEX	PCY	Tue, Apr 27, 2010	26.34	26.35	26.23	26.29
639	AMEX	PCY	Mon, Apr 26, 2010	26.40	26.41	26.35	26.40
638	AMEX	PCY	Fri, Apr 23, 2010	26.42	26.42	26.35	26.39
637	AMEX	PCY	Thu, Apr 22, 2010	26.48	26.48	26.41	26.42
636	AMEX	PCY	Wed, Apr 21, 2010	26.51	26.51	26.45	26.48
635	AMEX	PCY	Tue, Apr 20, 2010	26.45	26.50	26.44	26.48
634	AMEX	PCY	Mon, Apr 19, 2010	26.49	26.49	26.42	26.43
633	AMEX	PCY	Fri, Apr 16, 2010	26.50	26.53	26.41	26.46
632	AMEX	PCY	Thu, Apr 15, 2010	26.44	26.49	26.43	26.48
631	AMEX	PCY	Wed, Apr 14, 2010	26.55	26.56	26.49	26.55
630	AMEX	PCY	Tue, Apr 13, 2010	26.49	26.49	26.42	26.43
629	AMEX	PCY	Mon, Apr 12, 2010	26.41	26.46	26.39	26.41
628	AMEX	PCY	Fri, Apr 9, 2010	26.32	26.39	26.32	26.39
627	AMEX	PCY	Thu, Apr 8, 2010	26.31	26.34	26.28	26.34
626	AMEX	PCY	Wed, Apr 7, 2010	26.25	26.29	26.23	26.28
625	AMEX	PCY	Tue, Apr 6, 2010	26.21	26.22	26.15	26.16
624	AMEX	PCY	Mon, Apr 5, 2010	26.24	26.26	26.20	26.23
623	AMEX	PCY	Thu, Apr 1, 2010	26.23	26.24	26.14	26.19
622	AMEX	PCY	Wed, Mar 31, 2010	26.18	26.20	26.11	26.20
621	AMEX	PCY	Tue, Mar 30, 2010	26.16	26.16	26.10	26.16
620	AMEX	PCY	Mon, Mar 29, 2010	26.15	26.16	26.09	26.12
619	AMEX	PCY	Fri, Mar 26, 2010	26.14	26.14	26.07	26.12
618	AMEX	PCY	Thu, Mar 25, 2010	26.24	26.24	26.14	26.16
617	AMEX	PCY	Wed, Mar 24, 2010	26.23	26.23	26.16	26.16
616	AMEX	PCY	Tue, Mar 23, 2010	26.26	26.29	26.18	26.21
615	AMEX	PCY	Mon, Mar 22, 2010	26.27	26.28	26.22	26.28
614	AMEX	PCY	Fri, Mar 19, 2010	26.27	26.31	26.22	26.30
613	AMEX	PCY	Thu, Mar 18, 2010	26.26	26.26	26.19	26.24
612	AMEX	PCY	Wed, Mar 17, 2010	26.26	26.29	26.19	26.27
611	AMEX	PCY	Tue, Mar 16, 2010	26.15	26.20	26.11	26.20
610	AMEX	PCY	Mon, Mar 15, 2010	26.08	26.13	26.05	26.13
609	AMEX	PCY	Fri, Mar 12, 2010	26.10	26.16	26.07	26.16
608	AMEX	PCY	Thu, Mar 11, 2010	26.11	26.11	26.03	26.11
607	AMEX	PCY	Wed, Mar 10, 2010	26.11	26.12	26.05	26.09
606	AMEX	PCY	Tue, Mar 9, 2010	25.98	26.04	25.97	26.03
605	AMEX	PCY	Mon, Mar 8, 2010	25.96	26.24	25.91	25.97
604	AMEX	PCY	Fri, Mar 5, 2010	25.87	25.89	25.83	25.88
603	AMEX	PCY	Thu, Mar 4, 2010	25.85	25.89	25.82	25.89
602	AMEX	PCY	Wed, Mar 3, 2010	25.82	25.86	25.76	25.86
601	AMEX	PCY	Tue, Mar 2, 2010	25.79	25.82	25.72	25.82
600	AMEX	PCY	Mon, Mar 1, 2010	25.64	25.69	25.59	25.66
599	AMEX	PCY	Fri, Feb 26, 2010	25.43	25.50	25.34	25.50
598	AMEX	PCY	Thu, Feb 25, 2010	25.29	25.35	25.25	25.35
597	AMEX	PCY	Wed, Feb 24, 2010	25.25	25.27	25.20	25.25
596	AMEX	PCY	Tue, Feb 23, 2010	25.26	25.26	25.16	25.21
595	AMEX	PCY	Mon, Feb 22, 2010	25.27	25.27	25.18	25.20
594	AMEX	PCY	Fri, Feb 19, 2010	25.18	25.18	25.12	25.15
593	AMEX	PCY	Thu, Feb 18, 2010	25.27	25.27	25.14	25.16
592	AMEX	PCY	Wed, Feb 17, 2010	25.26	25.26	25.18	25.23
591	AMEX	PCY	Tue, Feb 16, 2010	25.22	25.24	25.12	25.23
590	AMEX	PCY	Fri, Feb 12, 2010	25.17	25.22	25.12	25.15
589	AMEX	PCY	Thu, Feb 11, 2010	25.19	25.31	25.14	25.26
588	AMEX	PCY	Wed, Feb 10, 2010	25.12	25.12	24.99	25.12
587	AMEX	PCY	Tue, Feb 9, 2010	25.05	25.18	24.83	24.99
586	AMEX	PCY	Mon, Feb 8, 2010	25.08	25.14	24.99	25.11
585	AMEX	PCY	Fri, Feb 5, 2010	25.12	25.20	24.92	24.97
584	AMEX	PCY	Thu, Feb 4, 2010	25.32	25.32	25.12	25.13
583	AMEX	PCY	Wed, Feb 3, 2010	25.35	25.36	25.26	25.26
582	AMEX	PCY	Tue, Feb 2, 2010	25.34	25.34	25.26	25.31
581	AMEX	PCY	Mon, Feb 1, 2010	25.25	25.30	25.20	25.26
580	AMEX	PCY	Fri, Jan 29, 2010	25.44	25.45	25.23	25.28
579	AMEX	PCY	Thu, Jan 28, 2010	25.48	25.48	25.34	25.38
578	AMEX	PCY	Wed, Jan 27, 2010	25.51	25.51	25.45	25.46
577	AMEX	PCY	Tue, Jan 26, 2010	25.60	25.60	25.49	25.50
576	AMEX	PCY	Mon, Jan 25, 2010	25.50	25.57	25.43	25.53
575	AMEX	PCY	Fri, Jan 22, 2010	25.56	25.56	25.40	25.50
574	AMEX	PCY	Thu, Jan 21, 2010	25.59	25.63	25.46	25.58
573	AMEX	PCY	Wed, Jan 20, 2010	25.56	25.60	25.54	25.60
572	AMEX	PCY	Tue, Jan 19, 2010	25.60	25.60	25.42	25.54
571	AMEX	PCY	Fri, Jan 15, 2010	25.50	25.52	25.42	25.47
570	AMEX	PCY	Thu, Jan 14, 2010	25.69	25.77	25.60	25.64
569	AMEX	PCY	Wed, Jan 13, 2010	25.80	25.80	25.69	25.71
568	AMEX	PCY	Tue, Jan 12, 2010	25.76	25.82	25.76	25.79
567	AMEX	PCY	Mon, Jan 11, 2010	25.84	25.85	25.75	25.80
566	AMEX	PCY	Fri, Jan 8, 2010	25.67	25.70	25.61	25.66
565	AMEX	PCY	Thu, Jan 7, 2010	25.70	25.70	25.62	25.62
564	AMEX	PCY	Wed, Jan 6, 2010	25.59	25.70	25.57	25.70
563	AMEX	PCY	Tue, Jan 5, 2010	25.50	25.59	25.48	25.59
562	AMEX	PCY	Mon, Jan 4, 2010	25.45	25.50	25.40	25.46
561	AMEX	PCY	Thu, Dec 31, 2009	25.47	25.54	25.40	25.53
560	AMEX	PCY	Wed, Dec 30, 2009	25.40	25.50	25.35	25.35
559	AMEX	PCY	Tue, Dec 29, 2009	25.50	25.51	25.43	25.43
558	AMEX	PCY	Mon, Dec 28, 2009	25.48	25.56	25.43	25.51
557	AMEX	PCY	Thu, Dec 24, 2009	25.41	25.50	25.41	25.49
556	AMEX	PCY	Wed, Dec 23, 2009	25.39	25.50	25.39	25.49
555	AMEX	PCY	Tue, Dec 22, 2009	25.43	25.49	25.28	25.40
554	AMEX	PCY	Mon, Dec 21, 2009	25.35	25.50	25.32	25.50
553	AMEX	PCY	Fri, Dec 18, 2009	25.39	25.50	25.37	25.40
552	AMEX	PCY	Thu, Dec 17, 2009	25.50	25.54	25.38	25.47
551	AMEX	PCY	Wed, Dec 16, 2009	25.47	25.68	25.45	25.54
550	AMEX	PCY	Tue, Dec 15, 2009	25.51	25.56	25.44	25.44
549	AMEX	PCY	Mon, Dec 14, 2009	25.79	25.79	25.59	25.66
548	AMEX	PCY	Fri, Dec 11, 2009	25.69	25.73	25.57	25.67
547	AMEX	PCY	Thu, Dec 10, 2009	25.70	25.72	25.61	25.61
546	AMEX	PCY	Wed, Dec 9, 2009	25.66	25.74	25.64	25.72
545	AMEX	PCY	Tue, Dec 8, 2009	25.71	25.75	25.57	25.58
544	AMEX	PCY	Mon, Dec 7, 2009	25.77	25.80	25.71	25.76
543	AMEX	PCY	Fri, Dec 4, 2009	25.81	25.81	25.68	25.77
542	AMEX	PCY	Thu, Dec 3, 2009	25.84	25.87	25.73	25.76
541	AMEX	PCY	Wed, Dec 2, 2009	25.70	25.83	25.65	25.81
540	AMEX	PCY	Tue, Dec 1, 2009	25.67	25.80	25.60	25.66
539	AMEX	PCY	Mon, Nov 30, 2009	25.60	25.79	25.53	25.59
538	AMEX	PCY	Fri, Nov 27, 2009	25.58	25.65	25.41	25.63
537	AMEX	PCY	Wed, Nov 25, 2009	25.90	25.93	25.80	25.90
536	AMEX	PCY	Tue, Nov 24, 2009	25.88	25.90	25.78	25.90
535	AMEX	PCY	Mon, Nov 23, 2009	25.81	25.85	25.72	25.81
534	AMEX	PCY	Fri, Nov 20, 2009	25.77	25.81	25.72	25.78
533	AMEX	PCY	Thu, Nov 19, 2009	25.79	25.82	25.72	25.74
532	AMEX	PCY	Wed, Nov 18, 2009	25.88	25.89	25.75	25.81
531	AMEX	PCY	Tue, Nov 17, 2009	25.90	25.96	25.85	25.85
530	AMEX	PCY	Mon, Nov 16, 2009	25.87	25.98	25.71	25.84
529	AMEX	PCY	Fri, Nov 13, 2009	25.93	25.96	25.80	25.91
528	AMEX	PCY	Thu, Nov 12, 2009	26.10	26.12	25.88	26.05
527	AMEX	PCY	Wed, Nov 11, 2009	26.02	26.08	25.97	26.06
526	AMEX	PCY	Tue, Nov 10, 2009	25.96	25.99	25.80	25.97
525	AMEX	PCY	Mon, Nov 9, 2009	25.81	25.92	25.78	25.78
524	AMEX	PCY	Fri, Nov 6, 2009	25.77	25.81	25.66	25.76
523	AMEX	PCY	Thu, Nov 5, 2009	25.79	25.81	25.69	25.81
522	AMEX	PCY	Wed, Nov 4, 2009	25.46	25.83	25.41	25.77
521	AMEX	PCY	Tue, Nov 3, 2009	25.63	25.71	25.23	25.51
520	AMEX	PCY	Mon, Nov 2, 2009	25.86	25.97	25.58	25.66
519	AMEX	PCY	Fri, Oct 30, 2009	25.90	25.95	25.84	25.90
518	AMEX	PCY	Thu, Oct 29, 2009	25.45	25.94	25.43	25.94
517	AMEX	PCY	Wed, Oct 28, 2009	25.91	25.91	25.37	25.48
516	AMEX	PCY	Tue, Oct 27, 2009	25.98	26.12	25.94	25.96
515	AMEX	PCY	Mon, Oct 26, 2009	26.25	26.29	26.03	26.04
514	AMEX	PCY	Fri, Oct 23, 2009	26.38	26.40	26.05	26.30
513	AMEX	PCY	Thu, Oct 22, 2009	26.37	26.37	26.22	26.33
512	AMEX	PCY	Wed, Oct 21, 2009	26.48	26.49	26.35	26.42
511	AMEX	PCY	Tue, Oct 20, 2009	26.53	26.54	26.46	26.50
510	AMEX	PCY	Mon, Oct 19, 2009	26.51	26.56	26.40	26.46
509	AMEX	PCY	Fri, Oct 16, 2009	26.55	26.55	26.37	26.43
508	AMEX	PCY	Thu, Oct 15, 2009	26.63	26.63	26.51	26.54
507	AMEX	PCY	Wed, Oct 14, 2009	26.65	26.70	26.48	26.70
506	AMEX	PCY	Tue, Oct 13, 2009	26.47	26.61	26.41	26.58
505	AMEX	PCY	Mon, Oct 12, 2009	26.57	26.57	26.31	26.44
504	AMEX	PCY	Fri, Oct 9, 2009	26.41	26.46	26.31	26.44
503	AMEX	PCY	Thu, Oct 8, 2009	26.46	26.47	26.30	26.34
502	AMEX	PCY	Wed, Oct 7, 2009	26.45	26.45	26.30	26.35
501	AMEX	PCY	Tue, Oct 6, 2009	26.24	26.38	26.23	26.30
500	AMEX	PCY	Mon, Oct 5, 2009	26.22	26.24	26.15	26.24
499	AMEX	PCY	Fri, Oct 2, 2009	26.02	26.16	26.00	26.14
498	AMEX	PCY	Thu, Oct 1, 2009	26.23	26.24	26.05	26.18
497	AMEX	PCY	Wed, Sep 30, 2009	26.19	26.24	26.05	26.15
496	AMEX	PCY	Tue, Sep 29, 2009	26.14	26.17	26.05	26.15
495	AMEX	PCY	Mon, Sep 28, 2009	26.13	26.17	25.95	26.11
494	AMEX	PCY	Fri, Sep 25, 2009	26.14	26.14	25.92	26.09
493	AMEX	PCY	Thu, Sep 24, 2009	26.23	26.23	26.01	26.21
492	AMEX	PCY	Wed, Sep 23, 2009	26.20	26.27	26.07	26.22
491	AMEX	PCY	Tue, Sep 22, 2009	26.50	26.50	26.13	26.20
490	AMEX	PCY	Mon, Sep 21, 2009	26.20	26.53	26.07	26.33
489	AMEX	PCY	Fri, Sep 18, 2009	26.13	26.23	25.97	26.08
488	AMEX	PCY	Thu, Sep 17, 2009	26.10	26.79	26.10	26.37
487	AMEX	PCY	Wed, Sep 16, 2009	25.95	26.09	25.90	26.09
486	AMEX	PCY	Tue, Sep 15, 2009	25.96	26.01	25.81	25.99
485	AMEX	PCY	Mon, Sep 14, 2009	25.92	25.97	25.88	25.96
484	AMEX	PCY	Fri, Sep 11, 2009	25.75	25.86	25.70	25.86
483	AMEX	PCY	Thu, Sep 10, 2009	25.71	25.74	25.65	25.71
482	AMEX	PCY	Wed, Sep 9, 2009	25.62	25.68	25.50	25.68
481	AMEX	PCY	Tue, Sep 8, 2009	25.50	25.60	25.50	25.60
480	AMEX	PCY	Fri, Sep 4, 2009	25.45	25.50	25.45	25.45
479	AMEX	PCY	Thu, Sep 3, 2009	25.39	25.44	25.35	25.44
478	AMEX	PCY	Wed, Sep 2, 2009	25.40	25.42	25.35	25.41
477	AMEX	PCY	Tue, Sep 1, 2009	25.30	25.40	25.11	25.40
476	AMEX	PCY	Mon, Aug 31, 2009	25.28	25.39	25.20	25.39
475	AMEX	PCY	Fri, Aug 28, 2009	25.27	25.30	25.23	25.29
474	AMEX	PCY	Thu, Aug 27, 2009	25.23	25.24	25.20	25.23
473	AMEX	PCY	Wed, Aug 26, 2009	25.17	25.22	25.13	25.21
472	AMEX	PCY	Tue, Aug 25, 2009	25.08	25.14	24.99	25.02
471	AMEX	PCY	Mon, Aug 24, 2009	25.06	25.13	25.00	25.08
470	AMEX	PCY	Fri, Aug 21, 2009	25.04	25.05	25.00	25.00
469	AMEX	PCY	Thu, Aug 20, 2009	25.00	25.05	24.95	25.02
468	AMEX	PCY	Wed, Aug 19, 2009	24.85	24.94	24.79	24.94
467	AMEX	PCY	Tue, Aug 18, 2009	24.77	24.86	24.74	24.82
466	AMEX	PCY	Mon, Aug 17, 2009	24.89	25.00	24.71	24.90
465	AMEX	PCY	Fri, Aug 14, 2009	24.68	24.82	24.48	24.82
464	AMEX	PCY	Thu, Aug 13, 2009	24.87	24.90	24.55	24.55
463	AMEX	PCY	Wed, Aug 12, 2009	24.76	24.96	24.76	24.95
462	AMEX	PCY	Tue, Aug 11, 2009	24.68	24.89	24.60	24.61
461	AMEX	PCY	Mon, Aug 10, 2009	24.93	24.99	24.72	24.85
460	AMEX	PCY	Fri, Aug 7, 2009	24.85	24.91	24.65	24.89
459	AMEX	PCY	Thu, Aug 6, 2009	24.84	24.91	24.71	24.91
458	AMEX	PCY	Wed, Aug 5, 2009	24.73	24.80	24.60	24.78
457	AMEX	PCY	Tue, Aug 4, 2009	24.22	24.76	24.22	24.71
456	AMEX	PCY	Mon, Aug 3, 2009	24.35	24.48	24.35	24.48
455	AMEX	PCY	Fri, Jul 31, 2009	24.30	24.33	24.18	24.31
454	AMEX	PCY	Thu, Jul 30, 2009	24.16	24.26	24.15	24.26
453	AMEX	PCY	Wed, Jul 29, 2009	24.05	24.14	23.91	24.11
452	AMEX	PCY	Tue, Jul 28, 2009	24.18	24.23	23.96	24.09
451	AMEX	PCY	Mon, Jul 27, 2009	24.12	24.21	23.85	24.21
450	AMEX	PCY	Fri, Jul 24, 2009	24.02	24.05	23.84	24.00
449	AMEX	PCY	Thu, Jul 23, 2009	23.94	24.03	23.90	24.03
448	AMEX	PCY	Wed, Jul 22, 2009	23.93	23.93	23.80	23.89
447	AMEX	PCY	Tue, Jul 21, 2009	23.88	23.89	23.67	23.86
446	AMEX	PCY	Mon, Jul 20, 2009	23.81	23.81	23.64	23.79
445	AMEX	PCY	Fri, Jul 17, 2009	23.75	23.75	23.63	23.73
444	AMEX	PCY	Thu, Jul 16, 2009	23.75	23.75	23.55	23.68
443	AMEX	PCY	Wed, Jul 15, 2009	23.64	23.67	23.49	23.64
442	AMEX	PCY	Tue, Jul 14, 2009	23.55	23.74	23.55	23.69
441	AMEX	PCY	Mon, Jul 13, 2009	23.66	23.67	23.53	23.67
440	AMEX	PCY	Fri, Jul 10, 2009	23.61	23.76	23.51	23.65
439	AMEX	PCY	Thu, Jul 9, 2009	23.79	23.80	23.46	23.56
438	AMEX	PCY	Wed, Jul 8, 2009	23.75	23.78	23.60	23.70
437	AMEX	PCY	Tue, Jul 7, 2009	23.82	23.82	23.54	23.76
436	AMEX	PCY	Mon, Jul 6, 2009	23.78	23.80	23.70	23.79
435	AMEX	PCY	Thu, Jul 2, 2009	23.73	23.77	23.59	23.72
434	AMEX	PCY	Wed, Jul 1, 2009	23.70	23.73	23.56	23.70
433	AMEX	PCY	Tue, Jun 30, 2009	23.65	23.70	23.54	23.60
432	AMEX	PCY	Mon, Jun 29, 2009	23.48	23.64	23.30	23.57
431	AMEX	PCY	Fri, Jun 26, 2009	23.47	23.48	23.21	23.40
430	AMEX	PCY	Thu, Jun 25, 2009	23.26	23.40	23.09	23.40
429	AMEX	PCY	Wed, Jun 24, 2009	23.55	23.55	22.90	23.26
428	AMEX	PCY	Tue, Jun 23, 2009	23.49	23.49	22.98	22.98
427	AMEX	PCY	Mon, Jun 22, 2009	23.64	23.69	23.35	23.35
426	AMEX	PCY	Fri, Jun 19, 2009	23.61	23.66	23.30	23.40
425	AMEX	PCY	Thu, Jun 18, 2009	23.52	23.99	23.13	23.66
424	AMEX	PCY	Wed, Jun 17, 2009	23.45	23.53	23.34	23.50
423	AMEX	PCY	Tue, Jun 16, 2009	23.78	23.80	23.33	23.46
422	AMEX	PCY	Mon, Jun 15, 2009	23.73	23.86	23.69	23.80
421	AMEX	PCY	Fri, Jun 12, 2009	23.68	24.01	23.62	23.98
420	AMEX	PCY	Thu, Jun 11, 2009	23.38	23.76	23.38	23.59
419	AMEX	PCY	Wed, Jun 10, 2009	23.78	23.78	23.40	23.44
418	AMEX	PCY	Tue, Jun 9, 2009	23.74	23.76	23.40	23.62
417	AMEX	PCY	Mon, Jun 8, 2009	23.74	23.74	23.31	23.58
416	AMEX	PCY	Fri, Jun 5, 2009	23.59	23.83	23.55	23.79
415	AMEX	PCY	Thu, Jun 4, 2009	23.53	23.53	23.25	23.43
414	AMEX	PCY	Wed, Jun 3, 2009	23.72	23.77	23.33	23.39
413	AMEX	PCY	Tue, Jun 2, 2009	23.53	23.81	23.20	23.77
412	AMEX	PCY	Mon, Jun 1, 2009	23.64	23.72	23.43	23.43
411	AMEX	PCY	Fri, May 29, 2009	23.49	23.58	23.28	23.47
410	AMEX	PCY	Thu, May 28, 2009	23.45	23.53	23.41	23.50
409	AMEX	PCY	Wed, May 27, 2009	23.56	23.62	23.30	23.59
408	AMEX	PCY	Tue, May 26, 2009	23.48	23.56	23.38	23.38
407	AMEX	PCY	Fri, May 22, 2009	23.48	23.51	23.27	23.39
406	AMEX	PCY	Thu, May 21, 2009	23.44	23.62	23.26	23.39
405	AMEX	PCY	Wed, May 20, 2009	23.56	23.65	23.27	23.39
404	AMEX	PCY	Tue, May 19, 2009	23.42	23.65	23.38	23.63
403	AMEX	PCY	Mon, May 18, 2009	23.39	23.39	23.15	23.34
402	AMEX	PCY	Fri, May 15, 2009	23.12	23.37	23.01	23.29
401	AMEX	PCY	Thu, May 14, 2009	23.17	23.21	22.74	22.78
400	AMEX	PCY	Wed, May 13, 2009	23.42	23.42	23.16	23.25
399	AMEX	PCY	Tue, May 12, 2009	23.54	23.54	23.38	23.47
398	AMEX	PCY	Mon, May 11, 2009	22.79	23.55	22.79	23.55
397	AMEX	PCY	Fri, May 8, 2009	23.64	23.69	23.34	23.37
396	AMEX	PCY	Thu, May 7, 2009	23.53	23.69	23.40	23.66
395	AMEX	PCY	Wed, May 6, 2009	23.16	23.39	22.98	23.35
394	AMEX	PCY	Tue, May 5, 2009	22.84	23.10	22.74	23.10
393	AMEX	PCY	Mon, May 4, 2009	22.85	22.92	22.75	22.92
392	AMEX	PCY	Fri, May 1, 2009	22.86	22.86	22.72	22.80
391	AMEX	PCY	Thu, Apr 30, 2009	22.85	22.88	22.57	22.86
390	AMEX	PCY	Wed, Apr 29, 2009	22.52	22.90	22.35	22.89
389	AMEX	PCY	Tue, Apr 28, 2009	22.33	22.40	22.10	22.39
388	AMEX	PCY	Mon, Apr 27, 2009	22.10	22.31	21.90	22.31
387	AMEX	PCY	Fri, Apr 24, 2009	22.41	22.41	22.15	22.33
386	AMEX	PCY	Thu, Apr 23, 2009	22.36	22.38	22.13	22.33
385	AMEX	PCY	Wed, Apr 22, 2009	22.41	22.61	22.20	22.44
384	AMEX	PCY	Tue, Apr 21, 2009	22.39	22.39	21.96	22.29
383	AMEX	PCY	Mon, Apr 20, 2009	22.39	22.47	22.09	22.31
382	AMEX	PCY	Fri, Apr 17, 2009	22.57	22.65	22.29	22.50
381	AMEX	PCY	Thu, Apr 16, 2009	22.24	22.30	21.97	22.30
380	AMEX	PCY	Wed, Apr 15, 2009	22.06	22.12	21.71	22.02
379	AMEX	PCY	Tue, Apr 14, 2009	22.14	22.23	21.70	22.23
378	AMEX	PCY	Mon, Apr 13, 2009	21.87	22.12	21.81	22.11
377	AMEX	PCY	Thu, Apr 9, 2009	21.79	21.95	21.60	21.90
376	AMEX	PCY	Wed, Apr 8, 2009	21.48	21.56	21.24	21.56
375	AMEX	PCY	Tue, Apr 7, 2009	21.49	21.50	21.22	21.49
374	AMEX	PCY	Mon, Apr 6, 2009	21.38	21.50	21.20	21.50
373	AMEX	PCY	Fri, Apr 3, 2009	21.40	21.45	21.12	21.43
372	AMEX	PCY	Thu, Apr 2, 2009	21.26	21.48	21.06	21.48
371	AMEX	PCY	Wed, Apr 1, 2009	21.17	21.35	20.93	21.30
370	AMEX	PCY	Tue, Mar 31, 2009	21.10	21.35	20.81	21.33
369	AMEX	PCY	Mon, Mar 30, 2009	20.81	21.32	20.72	20.77
368	AMEX	PCY	Fri, Mar 27, 2009	20.95	21.30	20.95	21.30
367	AMEX	PCY	Thu, Mar 26, 2009	21.11	21.35	20.90	21.23
366	AMEX	PCY	Wed, Mar 25, 2009	21.20	21.28	21.00	21.25
365	AMEX	PCY	Tue, Mar 24, 2009	21.98	21.98	21.07	21.17
364	AMEX	PCY	Mon, Mar 23, 2009	21.98	22.15	21.17	22.10
363	AMEX	PCY	Fri, Mar 20, 2009	21.85	21.85	21.04	21.42
362	AMEX	PCY	Thu, Mar 19, 2009	21.41	21.99	21.41	21.85
361	AMEX	PCY	Wed, Mar 18, 2009	21.14	21.65	20.87	21.40
360	AMEX	PCY	Tue, Mar 17, 2009	21.34	21.53	21.04	21.08
359	AMEX	PCY	Mon, Mar 16, 2009	21.08	21.19	20.77	21.08
358	AMEX	PCY	Fri, Mar 13, 2009	20.97	21.00	20.82	20.95
357	AMEX	PCY	Thu, Mar 12, 2009	20.97	21.02	20.55	20.95
356	AMEX	PCY	Wed, Mar 11, 2009	20.88	20.98	20.62	20.90
355	AMEX	PCY	Tue, Mar 10, 2009	20.57	20.77	20.34	20.72
354	AMEX	PCY	Mon, Mar 9, 2009	20.05	20.83	20.05	20.45
353	AMEX	PCY	Fri, Mar 6, 2009	20.30	20.41	19.92	20.17
352	AMEX	PCY	Thu, Mar 5, 2009	20.00	20.66	19.92	20.59
351	AMEX	PCY	Wed, Mar 4, 2009	19.57	20.10	19.57	20.10
350	AMEX	PCY	Tue, Mar 3, 2009	19.96	20.26	19.40	19.73
349	AMEX	PCY	Mon, Mar 2, 2009	20.88	20.97	19.95	20.11
348	AMEX	PCY	Fri, Feb 27, 2009	20.04	21.12	19.90	20.69
347	AMEX	PCY	Thu, Feb 26, 2009	19.92	20.66	19.90	20.46
346	AMEX	PCY	Wed, Feb 25, 2009	20.37	20.38	19.85	20.07
345	AMEX	PCY	Tue, Feb 24, 2009	20.43	20.50	19.73	20.38
344	AMEX	PCY	Mon, Feb 23, 2009	20.66	20.88	20.24	20.33
343	AMEX	PCY	Fri, Feb 20, 2009	20.39	20.94	20.16	20.83
342	AMEX	PCY	Thu, Feb 19, 2009	20.00	21.15	19.88	20.46
341	AMEX	PCY	Wed, Feb 18, 2009	20.80	20.80	19.81	19.90
340	AMEX	PCY	Tue, Feb 17, 2009	20.82	21.10	19.84	21.04
339	AMEX	PCY	Fri, Feb 13, 2009	21.37	21.47	21.00	21.23
338	AMEX	PCY	Thu, Feb 12, 2009	21.37	21.37	20.90	21.26
337	AMEX	PCY	Wed, Feb 11, 2009	21.39	21.39	21.15	21.29
336	AMEX	PCY	Tue, Feb 10, 2009	21.44	21.44	21.16	21.30
335	AMEX	PCY	Mon, Feb 9, 2009	21.49	21.70	21.37	21.57
334	AMEX	PCY	Fri, Feb 6, 2009	21.64	21.82	21.26	21.45
333	AMEX	PCY	Thu, Feb 5, 2009	21.37	21.69	21.21	21.50
332	AMEX	PCY	Wed, Feb 4, 2009	21.60	21.60	20.80	21.43
331	AMEX	PCY	Tue, Feb 3, 2009	21.78	22.18	20.93	21.14
330	AMEX	PCY	Mon, Feb 2, 2009	22.17	22.40	21.37	21.63
329	AMEX	PCY	Fri, Jan 30, 2009	21.92	21.93	21.82	21.92
328	AMEX	PCY	Thu, Jan 29, 2009	22.27	22.38	21.75	21.75
327	AMEX	PCY	Wed, Jan 28, 2009	21.92	22.59	21.82	22.14
326	AMEX	PCY	Tue, Jan 27, 2009	22.34	22.34	22.13	22.20
325	AMEX	PCY	Mon, Jan 26, 2009	22.45	22.69	22.00	22.38
324	AMEX	PCY	Fri, Jan 23, 2009	22.08	22.54	21.84	21.90
323	AMEX	PCY	Thu, Jan 22, 2009	21.78	22.38	21.68	22.16
322	AMEX	PCY	Wed, Jan 21, 2009	21.25	22.09	21.02	21.77
321	AMEX	PCY	Tue, Jan 20, 2009	21.43	22.23	21.05	21.48
320	AMEX	PCY	Fri, Jan 16, 2009	20.98	21.72	20.77	21.00
319	AMEX	PCY	Thu, Jan 15, 2009	20.66	21.38	20.22	21.23
318	AMEX	PCY	Wed, Jan 14, 2009	21.42	21.42	20.41	20.92
317	AMEX	PCY	Tue, Jan 13, 2009	21.12	21.74	21.10	21.50
316	AMEX	PCY	Mon, Jan 12, 2009	21.57	22.48	21.03	21.18
315	AMEX	PCY	Fri, Jan 9, 2009	22.03	22.15	21.79	21.91
314	AMEX	PCY	Thu, Jan 8, 2009	21.24	22.31	21.04	21.86
313	AMEX	PCY	Wed, Jan 7, 2009	20.86	22.12	20.86	21.48
312	AMEX	PCY	Tue, Jan 6, 2009	22.25	22.79	20.71	20.71
311	AMEX	PCY	Mon, Jan 5, 2009	21.36	22.44	21.28	22.30
310	AMEX	PCY	Fri, Jan 2, 2009	20.57	21.47	20.17	21.19
309	AMEX	PCY	Wed, Dec 31, 2008	20.78	21.23	19.98	20.15
308	AMEX	PCY	Tue, Dec 30, 2008	22.75	22.75	20.03	20.34
307	AMEX	PCY	Mon, Dec 29, 2008	21.80	22.16	20.55	21.03
306	AMEX	PCY	Fri, Dec 26, 2008	20.77	21.80	20.40	21.80
305	AMEX	PCY	Wed, Dec 24, 2008	21.33	21.57	20.74	21.22
304	AMEX	PCY	Tue, Dec 23, 2008	21.76	22.07	20.95	21.72
303	AMEX	PCY	Mon, Dec 22, 2008	21.56	21.56	20.19	20.89
302	AMEX	PCY	Fri, Dec 19, 2008	20.96	20.99	19.59	20.35
301	AMEX	PCY	Thu, Dec 18, 2008	20.64	20.84	19.72	20.55
300	AMEX	PCY	Wed, Dec 17, 2008	18.94	20.02	18.91	19.31
299	AMEX	PCY	Tue, Dec 16, 2008	18.77	19.52	18.51	18.95
298	AMEX	PCY	Mon, Dec 15, 2008	18.68	20.01	18.65	18.65
297	AMEX	PCY	Fri, Dec 12, 2008	19.04	20.36	18.51	19.73
296	AMEX	PCY	Thu, Dec 11, 2008	20.57	21.22	19.31	19.55
295	AMEX	PCY	Wed, Dec 10, 2008	21.69	21.69	20.52	21.07
294	AMEX	PCY	Tue, Dec 9, 2008	20.57	21.73	20.33	21.66
293	AMEX	PCY	Mon, Dec 8, 2008	20.11	20.62	20.05	20.50
292	AMEX	PCY	Fri, Dec 5, 2008	18.82	19.85	18.82	19.80
291	AMEX	PCY	Thu, Dec 4, 2008	19.35	19.91	19.22	19.91
290	AMEX	PCY	Wed, Dec 3, 2008	18.39	19.86	18.39	18.75
289	AMEX	PCY	Tue, Dec 2, 2008	18.95	19.85	18.90	19.10
288	AMEX	PCY	Mon, Dec 1, 2008	19.99	20.00	18.75	18.75
287	AMEX	PCY	Fri, Nov 28, 2008	19.87	20.27	18.94	19.04
286	AMEX	PCY	Wed, Nov 26, 2008	19.52	19.54	18.40	18.44
285	AMEX	PCY	Tue, Nov 25, 2008	17.93	19.34	17.93	18.91
284	AMEX	PCY	Mon, Nov 24, 2008	16.38	18.66	16.34	18.00
283	AMEX	PCY	Fri, Nov 21, 2008	17.63	17.63	15.93	16.26
282	AMEX	PCY	Thu, Nov 20, 2008	17.92	17.95	17.16	17.46
281	AMEX	PCY	Wed, Nov 19, 2008	18.85	18.85	17.35	18.07
280	AMEX	PCY	Tue, Nov 18, 2008	18.62	19.02	17.75	18.44
279	AMEX	PCY	Mon, Nov 17, 2008	18.17	19.82	18.17	18.50
278	AMEX	PCY	Fri, Nov 14, 2008	20.15	20.15	18.28	18.55
277	AMEX	PCY	Thu, Nov 13, 2008	18.51	19.00	18.00	18.81
276	AMEX	PCY	Wed, Nov 12, 2008	18.75	18.95	18.22	18.54
275	AMEX	PCY	Tue, Nov 11, 2008	19.97	19.97	18.00	18.75
274	AMEX	PCY	Mon, Nov 10, 2008	19.91	20.00	18.81	19.18
273	AMEX	PCY	Fri, Nov 7, 2008	18.00	20.00	17.76	19.56
272	AMEX	PCY	Thu, Nov 6, 2008	18.61	19.18	18.38	18.38
271	AMEX	PCY	Wed, Nov 5, 2008	18.93	19.27	18.51	18.75
270	AMEX	PCY	Tue, Nov 4, 2008	18.35	19.25	18.08	18.56
269	AMEX	PCY	Mon, Nov 3, 2008	16.78	18.00	16.78	17.98
268	AMEX	PCY	Fri, Oct 31, 2008	16.90	17.10	16.37	16.37
267	AMEX	PCY	Thu, Oct 30, 2008	16.16	17.01	15.55	17.01
266	AMEX	PCY	Wed, Oct 29, 2008	14.55	15.58	14.41	15.22
265	AMEX	PCY	Tue, Oct 28, 2008	14.20	14.50	13.55	14.19
264	AMEX	PCY	Mon, Oct 27, 2008	14.59	14.95	13.43	13.65
263	AMEX	PCY	Fri, Oct 24, 2008	14.34	14.74	12.51	14.24
262	AMEX	PCY	Thu, Oct 23, 2008	15.74	16.36	14.40	15.00
261	AMEX	PCY	Wed, Oct 22, 2008	16.60	17.03	15.41	15.89
260	AMEX	PCY	Tue, Oct 21, 2008	17.65	17.93	17.25	17.26
259	AMEX	PCY	Mon, Oct 20, 2008	18.47	18.47	17.90	18.07
258	AMEX	PCY	Fri, Oct 17, 2008	19.00	19.37	17.76	17.76
257	AMEX	PCY	Thu, Oct 16, 2008	19.25	19.25	18.38	18.76
256	AMEX	PCY	Wed, Oct 15, 2008	19.96	19.96	18.70	18.88
255	AMEX	PCY	Tue, Oct 14, 2008	19.87	19.87	19.21	19.50
254	AMEX	PCY	Mon, Oct 13, 2008	18.65	19.50	18.00	19.50
253	AMEX	PCY	Fri, Oct 10, 2008	18.01	23.53	16.22	18.30
252	AMEX	PCY	Thu, Oct 9, 2008	18.26	19.51	18.26	19.00
251	AMEX	PCY	Wed, Oct 8, 2008	19.60	19.61	16.44	18.55
250	AMEX	PCY	Tue, Oct 7, 2008	20.17	20.27	20.10	20.10
249	AMEX	PCY	Mon, Oct 6, 2008	22.37	22.37	19.90	19.90
248	AMEX	PCY	Fri, Oct 3, 2008	22.48	22.48	22.10	22.24
247	AMEX	PCY	Thu, Oct 2, 2008	22.93	22.93	22.00	22.12
246	AMEX	PCY	Wed, Oct 1, 2008	22.44	23.53	22.28	23.40
245	AMEX	PCY	Tue, Sep 30, 2008	23.44	23.44	22.04	22.34
244	AMEX	PCY	Mon, Sep 29, 2008	23.13	27.00	21.50	27.00
243	AMEX	PCY	Fri, Sep 26, 2008	22.71	23.10	22.60	22.83
242	AMEX	PCY	Thu, Sep 25, 2008	22.59	23.20	22.51	23.00
241	AMEX	PCY	Wed, Sep 24, 2008	22.19	22.25	21.80	22.25
240	AMEX	PCY	Tue, Sep 23, 2008	21.89	22.15	21.55	21.75
239	AMEX	PCY	Mon, Sep 22, 2008	20.99	22.20	20.75	21.59
238	AMEX	PCY	Fri, Sep 19, 2008	21.82	24.19	19.60	20.80
237	AMEX	PCY	Thu, Sep 18, 2008	20.18	22.60	18.32	21.04
236	AMEX	PCY	Wed, Sep 17, 2008	22.83	23.53	19.50	19.99
235	AMEX	PCY	Tue, Sep 16, 2008	23.50	23.90	23.02	23.04
234	AMEX	PCY	Mon, Sep 15, 2008	23.57	24.22	23.57	23.71
233	AMEX	PCY	Fri, Sep 12, 2008	23.95	24.24	23.94	24.21
232	AMEX	PCY	Thu, Sep 11, 2008	24.25	24.45	23.90	24.05
231	AMEX	PCY	Wed, Sep 10, 2008	24.36	24.45	24.17	24.42
230	AMEX	PCY	Tue, Sep 9, 2008	24.40	24.43	24.15	24.42
229	AMEX	PCY	Mon, Sep 8, 2008	24.31	24.57	24.31	24.41
228	AMEX	PCY	Fri, Sep 5, 2008	24.46	24.46	24.14	24.37
227	AMEX	PCY	Thu, Sep 4, 2008	24.04	24.51	24.04	24.38
226	AMEX	PCY	Wed, Sep 3, 2008	24.39	24.45	24.35	24.40
225	AMEX	PCY	Tue, Sep 2, 2008	24.25	24.49	24.25	24.42
224	AMEX	PCY	Fri, Aug 29, 2008	24.52	24.52	24.31	24.42
223	AMEX	PCY	Thu, Aug 28, 2008	24.22	24.44	24.22	24.35
222	AMEX	PCY	Wed, Aug 27, 2008	24.36	24.44	24.29	24.32
221	AMEX	PCY	Tue, Aug 26, 2008	24.40	24.40	24.14	24.29
220	AMEX	PCY	Mon, Aug 25, 2008	24.34	24.40	24.11	24.37
219	AMEX	PCY	Fri, Aug 22, 2008	24.38	24.42	24.14	24.36
218	AMEX	PCY	Thu, Aug 21, 2008	24.39	24.42	24.31	24.39
217	AMEX	PCY	Wed, Aug 20, 2008	24.38	24.44	24.20	24.37
216	AMEX	PCY	Tue, Aug 19, 2008	24.16	24.43	24.16	24.39
215	AMEX	PCY	Mon, Aug 18, 2008	24.40	24.43	24.17	24.30
214	AMEX	PCY	Fri, Aug 15, 2008	24.12	24.41	24.09	24.21
213	AMEX	PCY	Thu, Aug 14, 2008	24.45	24.45	24.21	24.36
212	AMEX	PCY	Wed, Aug 13, 2008	24.39	24.45	24.20	24.39
211	AMEX	PCY	Tue, Aug 12, 2008	24.49	24.49	24.16	24.36
210	AMEX	PCY	Mon, Aug 11, 2008	24.48	24.61	24.38	24.50
209	AMEX	PCY	Fri, Aug 8, 2008	24.46	24.52	24.34	24.35
208	AMEX	PCY	Thu, Aug 7, 2008	24.28	24.48	24.27	24.43
207	AMEX	PCY	Wed, Aug 6, 2008	24.27	24.48	24.24	24.46
206	AMEX	PCY	Tue, Aug 5, 2008	24.42	24.50	24.16	24.42
205	AMEX	PCY	Mon, Aug 4, 2008	24.40	24.40	24.15	24.40
204	AMEX	PCY	Fri, Aug 1, 2008	24.35	24.41	24.21	24.32
203	AMEX	PCY	Thu, Jul 31, 2008	24.43	24.46	24.22	24.43
202	AMEX	PCY	Wed, Jul 30, 2008	24.38	24.41	24.24	24.35
201	AMEX	PCY	Tue, Jul 29, 2008	24.39	24.46	24.35	24.41
200	AMEX	PCY	Mon, Jul 28, 2008	24.44	24.44	24.10	24.39
199	AMEX	PCY	Fri, Jul 25, 2008	23.78	24.41	23.78	24.40
198	AMEX	PCY	Thu, Jul 24, 2008	23.84	24.09	23.66	23.71
197	AMEX	PCY	Wed, Jul 23, 2008	24.30	24.35	23.52	23.82
196	AMEX	PCY	Tue, Jul 22, 2008	24.39	24.48	24.08	24.45
195	AMEX	PCY	Mon, Jul 21, 2008	24.21	24.43	24.03	24.43
194	AMEX	PCY	Fri, Jul 18, 2008	24.29	24.40	24.07	24.08
193	AMEX	PCY	Thu, Jul 17, 2008	23.81	24.59	23.66	24.20
192	AMEX	PCY	Wed, Jul 16, 2008	23.70	23.90	23.68	23.68
191	AMEX	PCY	Tue, Jul 15, 2008	23.90	24.37	23.50	23.50
190	AMEX	PCY	Mon, Jul 14, 2008	24.59	24.59	24.00	24.02
189	AMEX	PCY	Fri, Jul 11, 2008	24.26	24.64	24.20	24.43
188	AMEX	PCY	Thu, Jul 10, 2008	24.34	24.73	24.34	24.63
187	AMEX	PCY	Wed, Jul 9, 2008	24.37	25.03	24.37	24.50
186	AMEX	PCY	Tue, Jul 8, 2008	24.47	24.47	24.23	24.46
185	AMEX	PCY	Mon, Jul 7, 2008	24.61	24.61	24.15	24.48
184	AMEX	PCY	Thu, Jul 3, 2008	24.53	24.65	24.44	24.44
183	AMEX	PCY	Wed, Jul 2, 2008	24.43	24.61	24.43	24.56
182	AMEX	PCY	Tue, Jul 1, 2008	24.42	24.76	24.13	24.15
181	AMEX	PCY	Mon, Jun 30, 2008	24.23	24.77	24.22	24.77
180	AMEX	PCY	Fri, Jun 27, 2008	24.56	24.67	24.05	24.06
179	AMEX	PCY	Thu, Jun 26, 2008	24.41	24.84	24.41	24.45
178	AMEX	PCY	Wed, Jun 25, 2008	24.50	24.92	24.50	24.63
177	AMEX	PCY	Tue, Jun 24, 2008	24.67	24.91	24.22	24.61
176	AMEX	PCY	Mon, Jun 23, 2008	25.03	25.03	24.70	24.72
175	AMEX	PCY	Fri, Jun 20, 2008	24.85	25.12	24.73	25.12
174	AMEX	PCY	Thu, Jun 19, 2008	25.01	25.01	24.76	24.78
173	AMEX	PCY	Wed, Jun 18, 2008	24.76	25.06	24.76	24.98
172	AMEX	PCY	Tue, Jun 17, 2008	25.05	25.05	24.83	24.88
171	AMEX	PCY	Mon, Jun 16, 2008	24.86	24.99	24.74	24.98
170	AMEX	PCY	Fri, Jun 13, 2008	25.17	25.18	24.70	25.02
169	AMEX	PCY	Thu, Jun 12, 2008	25.20	25.24	24.70	25.10
168	AMEX	PCY	Wed, Jun 11, 2008	25.27	25.40	25.08	25.32
167	AMEX	PCY	Tue, Jun 10, 2008	25.59	25.62	25.27	25.48
166	AMEX	PCY	Mon, Jun 9, 2008	25.54	25.99	25.31	25.48
165	AMEX	PCY	Fri, Jun 6, 2008	25.90	26.00	25.36	25.38
164	AMEX	PCY	Thu, Jun 5, 2008	25.92	26.00	25.77	25.77
163	AMEX	PCY	Wed, Jun 4, 2008	25.93	25.99	25.82	25.93
162	AMEX	PCY	Tue, Jun 3, 2008	25.95	26.05	25.91	25.99
161	AMEX	PCY	Mon, Jun 2, 2008	25.98	25.98	25.78	25.97
160	AMEX	PCY	Fri, May 30, 2008	25.85	25.93	25.78	25.93
159	AMEX	PCY	Thu, May 29, 2008	25.65	26.00	25.65	26.00
158	AMEX	PCY	Wed, May 28, 2008	25.76	26.02	25.67	25.91
157	AMEX	PCY	Tue, May 27, 2008	26.08	26.09	25.82	25.85
156	AMEX	PCY	Fri, May 23, 2008	25.99	26.02	25.92	26.01
155	AMEX	PCY	Thu, May 22, 2008	26.06	26.06	25.90	25.94
154	AMEX	PCY	Wed, May 21, 2008	25.74	26.25	25.74	26.03
153	AMEX	PCY	Tue, May 20, 2008	25.71	25.94	25.70	25.90
152	AMEX	PCY	Mon, May 19, 2008	25.96	25.96	25.80	25.96
151	AMEX	PCY	Fri, May 16, 2008	25.92	25.98	25.82	25.94
150	AMEX	PCY	Thu, May 15, 2008	25.62	25.90	25.60	25.80
149	AMEX	PCY	Wed, May 14, 2008	25.95	26.10	25.80	25.80
148	AMEX	PCY	Tue, May 13, 2008	26.02	26.02	25.80	26.00
147	AMEX	PCY	Mon, May 12, 2008	26.03	26.08	25.84	26.07
146	AMEX	PCY	Fri, May 9, 2008	25.95	26.04	25.95	26.01
145	AMEX	PCY	Thu, May 8, 2008	25.95	26.04	25.95	26.01
144	AMEX	PCY	Wed, May 7, 2008	25.90	26.05	25.90	26.05
143	AMEX	PCY	Tue, May 6, 2008	25.88	25.99	25.80	25.99
142	AMEX	PCY	Mon, May 5, 2008	25.89	25.90	25.88	25.90
141	AMEX	PCY	Fri, May 2, 2008	25.86	25.91	25.75	25.91
140	AMEX	PCY	Thu, May 1, 2008	25.85	26.00	25.68	25.81
139	AMEX	PCY	Wed, Apr 30, 2008	25.74	25.97	25.54	25.94
138	AMEX	PCY	Tue, Apr 29, 2008	25.70	25.95	25.53	25.66
137	AMEX	PCY	Mon, Apr 28, 2008	25.77	25.80	25.53	25.63
136	AMEX	PCY	Fri, Apr 25, 2008	25.81	25.82	25.79	25.81
135	AMEX	PCY	Thu, Apr 24, 2008	25.86	25.86	25.71	25.81
134	AMEX	PCY	Wed, Apr 23, 2008	25.86	25.86	25.75	25.86
133	AMEX	PCY	Tue, Apr 22, 2008	25.76	25.89	25.60	25.89
132	AMEX	PCY	Mon, Apr 21, 2008	25.76	25.78	25.70	25.78
131	AMEX	PCY	Fri, Apr 18, 2008	25.83	25.83	25.52	25.60
130	AMEX	PCY	Thu, Apr 17, 2008	25.92	25.93	25.80	25.89
129	AMEX	PCY	Wed, Apr 16, 2008	25.81	25.93	25.73	25.93
128	AMEX	PCY	Tue, Apr 15, 2008	25.88	25.91	25.80	25.88
127	AMEX	PCY	Mon, Apr 14, 2008	26.00	26.13	25.91	26.02
126	AMEX	PCY	Fri, Apr 11, 2008	25.99	26.17	25.89	26.15
125	AMEX	PCY	Thu, Apr 10, 2008	25.97	26.04	25.89	26.03
124	AMEX	PCY	Wed, Apr 9, 2008	25.94	25.95	25.83	25.95
123	AMEX	PCY	Tue, Apr 8, 2008	25.90	26.05	25.84	25.95
122	AMEX	PCY	Mon, Apr 7, 2008	25.89	26.05	25.84	26.05
121	AMEX	PCY	Fri, Apr 4, 2008	25.99	25.99	25.83	25.86
120	AMEX	PCY	Thu, Apr 3, 2008	25.86	26.05	25.85	25.95
119	AMEX	PCY	Wed, Apr 2, 2008	25.98	26.08	25.87	26.08
118	AMEX	PCY	Tue, Apr 1, 2008	25.99	26.20	25.90	25.92
117	AMEX	PCY	Mon, Mar 31, 2008	25.96	26.06	25.83	25.96
116	AMEX	PCY	Fri, Mar 28, 2008	25.95	26.05	25.85	25.95
115	AMEX	PCY	Thu, Mar 27, 2008	25.96	26.05	25.85	26.00
114	AMEX	PCY	Wed, Mar 26, 2008	25.87	25.96	25.70	25.96
113	AMEX	PCY	Tue, Mar 25, 2008	25.78	25.96	25.65	25.88
112	AMEX	PCY	Mon, Mar 24, 2008	25.73	25.77	25.69	25.75
111	AMEX	PCY	Thu, Mar 20, 2008	25.66	25.74	25.47	25.70
110	AMEX	PCY	Wed, Mar 19, 2008	25.97	25.98	25.39	25.65
109	AMEX	PCY	Tue, Mar 18, 2008	25.22	25.94	25.22	25.54
108	AMEX	PCY	Mon, Mar 17, 2008	25.57	25.57	25.17	25.53
107	AMEX	PCY	Fri, Mar 14, 2008	25.67	25.80	25.26	25.80
106	AMEX	PCY	Thu, Mar 13, 2008	25.54	25.75	25.35	25.72
105	AMEX	PCY	Wed, Mar 12, 2008	25.53	25.65	25.51	25.65
104	AMEX	PCY	Tue, Mar 11, 2008	25.55	25.57	25.38	25.54
103	AMEX	PCY	Mon, Mar 10, 2008	25.58	25.59	25.43	25.54
102	AMEX	PCY	Fri, Mar 7, 2008	25.55	25.55	25.40	25.52
101	AMEX	PCY	Thu, Mar 6, 2008	25.56	25.59	25.41	25.58
100	AMEX	PCY	Wed, Mar 5, 2008	25.63	25.69	25.50	25.65
99	AMEX	PCY	Tue, Mar 4, 2008	25.71	25.71	25.52	25.57
98	AMEX	PCY	Mon, Mar 3, 2008	25.66	25.75	25.60	25.71
97	AMEX	PCY	Fri, Feb 29, 2008	25.50	25.65	25.50	25.65
96	AMEX	PCY	Thu, Feb 28, 2008	25.53	25.62	25.43	25.54
95	AMEX	PCY	Wed, Feb 27, 2008	25.56	25.57	25.47	25.55
94	AMEX	PCY	Tue, Feb 26, 2008	25.36	25.61	25.31	25.42
93	AMEX	PCY	Mon, Feb 25, 2008	25.49	25.61	25.25	25.56
92	AMEX	PCY	Fri, Feb 22, 2008	25.45	25.47	25.28	25.39
91	AMEX	PCY	Thu, Feb 21, 2008	25.59	25.59	25.20	25.45
90	AMEX	PCY	Wed, Feb 20, 2008	25.60	25.62	25.50	25.54
89	AMEX	PCY	Tue, Feb 19, 2008	25.66	25.72	25.66	25.71
88	AMEX	PCY	Fri, Feb 15, 2008	25.77	26.15	25.76	26.02
87	AMEX	PCY	Thu, Feb 14, 2008	25.80	25.98	25.75	25.98
86	AMEX	PCY	Wed, Feb 13, 2008	25.74	25.88	25.57	25.81
85	AMEX	PCY	Tue, Feb 12, 2008	25.59	25.78	25.59	25.75
84	AMEX	PCY	Mon, Feb 11, 2008	25.81	25.82	25.78	25.82
83	AMEX	PCY	Fri, Feb 8, 2008	25.74	25.83	25.66	25.75
82	AMEX	PCY	Thu, Feb 7, 2008	26.11	26.14	25.77	25.85
81	AMEX	PCY	Wed, Feb 6, 2008	25.83	25.94	25.77	25.85
80	AMEX	PCY	Tue, Feb 5, 2008	26.16	26.16	25.70	25.83
79	AMEX	PCY	Mon, Feb 4, 2008	26.05	26.05	25.70	25.95
78	AMEX	PCY	Fri, Feb 1, 2008	25.86	25.99	25.69	25.99
77	AMEX	PCY	Thu, Jan 31, 2008	25.87	25.87	25.66	25.66
76	AMEX	PCY	Wed, Jan 30, 2008	25.84	26.15	25.75	26.02
75	AMEX	PCY	Tue, Jan 29, 2008	25.93	25.94	25.75	25.93
74	AMEX	PCY	Mon, Jan 28, 2008	25.94	25.99	25.53	25.93
73	AMEX	PCY	Fri, Jan 25, 2008	26.00	26.10	25.77	25.93
72	AMEX	PCY	Thu, Jan 24, 2008	26.00	26.00	25.67	25.83
71	AMEX	PCY	Wed, Jan 23, 2008	25.28	25.98	25.28	25.98
70	AMEX	PCY	Tue, Jan 22, 2008	26.03	30.98	25.06	25.40
69	AMEX	PCY	Fri, Jan 18, 2008	25.96	26.00	25.75	25.95
68	AMEX	PCY	Thu, Jan 17, 2008	26.03	26.12	25.82	26.00
67	AMEX	PCY	Wed, Jan 16, 2008	25.71	26.10	25.71	26.02
66	AMEX	PCY	Tue, Jan 15, 2008	25.70	25.79	25.70	25.77
65	AMEX	PCY	Mon, Jan 14, 2008	26.78	26.78	25.75	25.85
64	AMEX	PCY	Fri, Jan 11, 2008	25.73	25.73	25.69	25.71
63	AMEX	PCY	Thu, Jan 10, 2008	25.84	25.85	25.76	25.81
62	AMEX	PCY	Wed, Jan 9, 2008	25.97	25.97	25.80	25.85
61	AMEX	PCY	Tue, Jan 8, 2008	25.80	26.35	25.80	25.85
60	AMEX	PCY	Mon, Jan 7, 2008	26.59	26.59	25.74	25.85
59	AMEX	PCY	Fri, Jan 4, 2008	26.00	26.00	25.81	25.85
58	AMEX	PCY	Thu, Jan 3, 2008	25.89	25.92	25.80	25.88
57	AMEX	PCY	Wed, Jan 2, 2008	27.21	27.21	26.00	26.07
56	AMEX	PCY	Mon, Dec 31, 2007	25.83	26.45	25.67	26.44
55	AMEX	PCY	Fri, Dec 28, 2007	25.99	25.99	25.78	25.85
54	AMEX	PCY	Thu, Dec 27, 2007	26.00	26.34	25.71	25.94
53	AMEX	PCY	Wed, Dec 26, 2007	25.99	25.99	25.72	25.92
52	AMEX	PCY	Mon, Dec 24, 2007	25.98	25.98	25.79	25.96
51	AMEX	PCY	Fri, Dec 21, 2007	25.72	25.92	25.67	25.89
50	AMEX	PCY	Thu, Dec 20, 2007	25.72	25.92	25.70	25.92
49	AMEX	PCY	Wed, Dec 19, 2007	25.84	25.84	25.55	25.70
48	AMEX	PCY	Tue, Dec 18, 2007	25.40	25.84	25.40	25.73
47	AMEX	PCY	Mon, Dec 17, 2007	25.40	25.64	25.40	25.55
46	AMEX	PCY	Fri, Dec 14, 2007	25.68	25.83	25.55	25.64
45	AMEX	PCY	Thu, Dec 13, 2007	25.83	25.84	25.76	25.81
44	AMEX	PCY	Wed, Dec 12, 2007	26.14	26.14	25.72	25.99
43	AMEX	PCY	Tue, Dec 11, 2007	25.60	26.18	25.60	26.17
42	AMEX	PCY	Mon, Dec 10, 2007	25.75	25.91	25.70	25.82
41	AMEX	PCY	Fri, Dec 7, 2007	25.55	25.55	25.50	25.55
40	AMEX	PCY	Thu, Dec 6, 2007	25.72	25.72	25.38	25.69
39	AMEX	PCY	Wed, Dec 5, 2007	25.76	25.77	25.65	25.75
38	AMEX	PCY	Tue, Dec 4, 2007	25.75	25.93	25.70	25.91
37	AMEX	PCY	Mon, Dec 3, 2007	25.67	26.05	25.54	25.88
36	AMEX	PCY	Fri, Nov 30, 2007	25.77	25.80	25.70	25.80
35	AMEX	PCY	Thu, Nov 29, 2007	25.68	25.69	25.57	25.63
34	AMEX	PCY	Wed, Nov 28, 2007	25.65	25.65	25.39	25.60
33	AMEX	PCY	Tue, Nov 27, 2007	25.53	25.60	25.50	25.60
32	AMEX	PCY	Mon, Nov 26, 2007	26.31	26.31	25.50	25.60
31	AMEX	PCY	Fri, Nov 23, 2007	25.53	25.54	25.50	25.54
30	AMEX	PCY	Wed, Nov 21, 2007	25.55	26.19	25.50	25.70
29	AMEX	PCY	Tue, Nov 20, 2007	25.76	25.76	25.50	25.59
28	AMEX	PCY	Mon, Nov 19, 2007	25.88	25.88	25.75	25.82
27	AMEX	PCY	Fri, Nov 16, 2007	26.14	26.20	25.65	25.95
26	AMEX	PCY	Thu, Nov 15, 2007	26.07	26.40	26.06	26.17
25	AMEX	PCY	Wed, Nov 14, 2007	25.90	26.39	25.77	26.24
24	AMEX	PCY	Tue, Nov 13, 2007	25.90	25.97	25.90	25.97
23	AMEX	PCY	Mon, Nov 12, 2007	25.75	26.82	25.75	26.30
22	AMEX	PCY	Fri, Nov 9, 2007	25.92	26.05	25.87	26.05
21	AMEX	PCY	Thu, Nov 8, 2007	25.97	26.10	25.93	26.05
20	AMEX	PCY	Wed, Nov 7, 2007	26.11	26.12	26.01	26.12
19	AMEX	PCY	Tue, Nov 6, 2007	26.09	26.19	26.09	26.15
18	AMEX	PCY	Mon, Nov 5, 2007	26.18	26.22	26.05	26.15
17	AMEX	PCY	Fri, Nov 2, 2007	26.29	26.30	26.26	26.28
16	AMEX	PCY	Thu, Nov 1, 2007	26.10	28.18	26.10	26.33
15	AMEX	PCY	Wed, Oct 31, 2007	26.15	26.37	26.06	26.26
14	AMEX	PCY	Tue, Oct 30, 2007	26.09	26.10	25.98	26.09
13	AMEX	PCY	Mon, Oct 29, 2007	26.07	26.30	25.96	26.15
12	AMEX	PCY	Fri, Oct 26, 2007	25.95	26.01	25.95	26.00
11	AMEX	PCY	Thu, Oct 25, 2007	25.97	25.98	25.96	25.98
10	AMEX	PCY	Wed, Oct 24, 2007	25.95	25.95	25.93	25.95
9	AMEX	PCY	Tue, Oct 23, 2007	25.77	26.02	25.77	26.01
8	AMEX	PCY	Mon, Oct 22, 2007	25.86	25.89	25.86	25.89
7	AMEX	PCY	Fri, Oct 19, 2007	25.93	26.00	25.87	26.00
6	AMEX	PCY	Thu, Oct 18, 2007	25.80	25.93	25.80	25.93
5	AMEX	PCY	Wed, Oct 17, 2007	25.74	25.85	25.74	25.84
4	AMEX	PCY	Tue, Oct 16, 2007	25.69	25.70	25.69	25.70
3	AMEX	PCY	Mon, Oct 15, 2007	25.69	25.70	25.66	25.70
2	AMEX	PCY	Fri, Oct 12, 2007	25.74	25.77	25.66	25.70
1	AMEX	PCY	Thu, Oct 11, 2007	25.61	25.69	25.59	25.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Emerging Markets Sovereign Debt ETF AMEX:PCY 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