Invesco S&P SmallCap Consumer Discretionary ETF NASDAQ:PSCD Historical Prices

Below are the 3290 trading days of historical prices for PSCD.

#	Exchange	Symbol	Date	Open	High	Low	Close
3290	NASDAQ	PSCD	Fri, Apr 19, 2024	96.83	97.43	96.82	97.42
3289	NASDAQ	PSCD	Thu, Apr 18, 2024	97.40	97.40	96.78	96.78
3288	NASDAQ	PSCD	Wed, Apr 17, 2024	96.91	96.91	96.83	96.83
3287	NASDAQ	PSCD	Tue, Apr 16, 2024	97.49	97.92	97.41	97.70
3286	NASDAQ	PSCD	Mon, Apr 15, 2024	97.90	98.06	97.90	98.06
3285	NASDAQ	PSCD	Fri, Apr 12, 2024	98.94	98.94	98.94	98.94
3284	NASDAQ	PSCD	Thu, Apr 11, 2024	100.97	101.24	100.97	101.05
3283	NASDAQ	PSCD	Wed, Apr 10, 2024	101.52	101.83	100.62	100.89
3282	NASDAQ	PSCD	Tue, Apr 9, 2024	104.20	104.20	103.74	104.14
3281	NASDAQ	PSCD	Mon, Apr 8, 2024	104.30	104.30	104.15	104.18
3280	NASDAQ	PSCD	Fri, Apr 5, 2024	103.75	103.97	103.75	103.97
3279	NASDAQ	PSCD	Thu, Apr 4, 2024	106.13	106.13	104.06	104.06
3278	NASDAQ	PSCD	Wed, Apr 3, 2024	105.39	106.02	105.39	106.02
3277	NASDAQ	PSCD	Tue, Apr 2, 2024	107.43	107.43	105.18	105.76
3276	NASDAQ	PSCD	Mon, Apr 1, 2024	108.75	108.96	108.75	108.96
3275	NASDAQ	PSCD	Thu, Mar 28, 2024	107.50	109.27	107.50	109.04
3274	NASDAQ	PSCD	Wed, Mar 27, 2024	107.83	108.17	107.83	108.17
3273	NASDAQ	PSCD	Tue, Mar 26, 2024	105.78	105.78	105.51	105.51
3272	NASDAQ	PSCD	Mon, Mar 25, 2024	105.27	105.27	105.27	105.27
3271	NASDAQ	PSCD	Fri, Mar 22, 2024	106.14	106.51	106.10	106.17
3270	NASDAQ	PSCD	Thu, Mar 21, 2024	106.30	107.22	106.30	106.85
3269	NASDAQ	PSCD	Wed, Mar 20, 2024	104.07	106.25	104.07	105.90
3268	NASDAQ	PSCD	Tue, Mar 19, 2024	103.09	103.95	103.09	103.95
3267	NASDAQ	PSCD	Mon, Mar 18, 2024	103.98	103.98	103.30	103.30
3266	NASDAQ	PSCD	Fri, Mar 15, 2024	102.52	103.83	102.52	103.82
3265	NASDAQ	PSCD	Thu, Mar 14, 2024	103.24	103.24	102.85	102.85
3264	NASDAQ	PSCD	Wed, Mar 13, 2024	103.53	105.00	103.53	104.52
3263	NASDAQ	PSCD	Tue, Mar 12, 2024	103.94	104.20	103.67	103.74
3262	NASDAQ	PSCD	Mon, Mar 11, 2024	103.33	103.55	103.18	103.55
3261	NASDAQ	PSCD	Fri, Mar 8, 2024	105.48	105.48	104.10	104.22
3260	NASDAQ	PSCD	Thu, Mar 7, 2024	105.12	105.12	104.55	104.64
3259	NASDAQ	PSCD	Wed, Mar 6, 2024	104.94	104.94	103.80	104.29
3258	NASDAQ	PSCD	Tue, Mar 5, 2024	106.65	106.65	105.48	105.70
3257	NASDAQ	PSCD	Mon, Mar 4, 2024	106.57	106.57	105.96	106.13
3256	NASDAQ	PSCD	Fri, Mar 1, 2024	107.14	107.33	107.14	107.33
3255	NASDAQ	PSCD	Thu, Feb 29, 2024	105.90	106.83	105.90	106.83
3254	NASDAQ	PSCD	Wed, Feb 28, 2024	104.90	105.18	104.90	104.91
3253	NASDAQ	PSCD	Tue, Feb 27, 2024	106.26	106.39	106.22	106.25
3252	NASDAQ	PSCD	Mon, Feb 26, 2024	104.57	105.19	104.57	104.61
3251	NASDAQ	PSCD	Fri, Feb 23, 2024	103.94	104.99	103.94	104.81
3250	NASDAQ	PSCD	Thu, Feb 22, 2024	103.81	103.81	103.60	103.61
3249	NASDAQ	PSCD	Wed, Feb 21, 2024	102.38	103.14	102.38	103.14
3248	NASDAQ	PSCD	Tue, Feb 20, 2024	102.85	103.06	102.85	102.93
3247	NASDAQ	PSCD	Fri, Feb 16, 2024	105.00	105.00	104.14	104.14
3246	NASDAQ	PSCD	Thu, Feb 15, 2024	105.45	105.58	105.32	105.58
3245	NASDAQ	PSCD	Wed, Feb 14, 2024	103.32	103.74	102.46	103.62
3244	NASDAQ	PSCD	Tue, Feb 13, 2024	102.12	102.57	101.20	102.04
3243	NASDAQ	PSCD	Mon, Feb 12, 2024	105.67	105.74	105.67	105.74
3242	NASDAQ	PSCD	Fri, Feb 9, 2024	102.15	103.10	102.15	103.10
3241	NASDAQ	PSCD	Thu, Feb 8, 2024	102.07	102.07	102.07	102.07
3240	NASDAQ	PSCD	Wed, Feb 7, 2024	100.13	100.28	100.13	100.19
3239	NASDAQ	PSCD	Tue, Feb 6, 2024	99.38	100.18	99.38	100.18
3238	NASDAQ	PSCD	Mon, Feb 5, 2024	99.45	100.07	99.45	99.70
3237	NASDAQ	PSCD	Fri, Feb 2, 2024	100.50	101.54	100.50	101.54
3236	NASDAQ	PSCD	Thu, Feb 1, 2024	101.74	101.74	101.74	101.74
3235	NASDAQ	PSCD	Wed, Jan 31, 2024	101.16	101.16	99.25	99.25
3234	NASDAQ	PSCD	Tue, Jan 30, 2024	101.47	101.61	101.47	101.47
3233	NASDAQ	PSCD	Mon, Jan 29, 2024	101.17	102.45	100.80	102.45
3232	NASDAQ	PSCD	Fri, Jan 26, 2024	101.14	101.18	101.06	101.18
3231	NASDAQ	PSCD	Thu, Jan 25, 2024	100.23	100.57	99.96	100.57
3230	NASDAQ	PSCD	Wed, Jan 24, 2024	101.76	101.76	99.00	99.39
3229	NASDAQ	PSCD	Tue, Jan 23, 2024	102.64	102.64	100.26	100.26
3228	NASDAQ	PSCD	Mon, Jan 22, 2024	101.70	101.70	101.63	101.63
3227	NASDAQ	PSCD	Fri, Jan 19, 2024	98.82	99.22	97.94	99.22
3226	NASDAQ	PSCD	Thu, Jan 18, 2024	97.50	98.59	97.50	98.59
3225	NASDAQ	PSCD	Wed, Jan 17, 2024	96.63	97.27	96.60	97.27
3224	NASDAQ	PSCD	Tue, Jan 16, 2024	97.62	97.89	97.56	97.89
3223	NASDAQ	PSCD	Fri, Jan 12, 2024	98.36	98.51	98.36	98.51
3222	NASDAQ	PSCD	Thu, Jan 11, 2024	100.23	100.23	99.03	99.88
3221	NASDAQ	PSCD	Wed, Jan 10, 2024	99.95	100.53	99.95	100.53
3220	NASDAQ	PSCD	Tue, Jan 9, 2024	100.08	100.08	99.60	99.68
3219	NASDAQ	PSCD	Mon, Jan 8, 2024	100.38	100.78	100.38	100.69
3218	NASDAQ	PSCD	Fri, Jan 5, 2024	99.16	99.16	98.63	98.63
3217	NASDAQ	PSCD	Thu, Jan 4, 2024	99.26	99.26	98.94	99.00
3216	NASDAQ	PSCD	Wed, Jan 3, 2024	102.20	102.20	99.12	99.12
3215	NASDAQ	PSCD	Tue, Jan 2, 2024	103.23	104.02	103.14	103.22
3214	NASDAQ	PSCD	Fri, Dec 29, 2023	104.53	104.53	103.67	103.68
3213	NASDAQ	PSCD	Thu, Dec 28, 2023	104.84	104.84	104.72	104.76
3212	NASDAQ	PSCD	Wed, Dec 27, 2023	105.17	105.93	105.17	105.30
3211	NASDAQ	PSCD	Tue, Dec 26, 2023	104.10	105.04	104.10	105.04
3210	NASDAQ	PSCD	Fri, Dec 22, 2023	103.27	103.37	103.27	103.37
3209	NASDAQ	PSCD	Thu, Dec 21, 2023	102.81	103.32	102.81	103.32
3208	NASDAQ	PSCD	Wed, Dec 20, 2023	102.89	103.10	101.30	101.30
3207	NASDAQ	PSCD	Tue, Dec 19, 2023	102.71	103.29	102.62	103.29
3206	NASDAQ	PSCD	Mon, Dec 18, 2023	101.00	101.00	100.73	100.73
3205	NASDAQ	PSCD	Fri, Dec 15, 2023	103.09	103.09	101.04	101.49
3204	NASDAQ	PSCD	Thu, Dec 14, 2023	102.00	102.84	102.00	102.84
3203	NASDAQ	PSCD	Wed, Dec 13, 2023	97.21	98.57	97.21	98.57
3202	NASDAQ	PSCD	Tue, Dec 12, 2023	95.77	95.77	95.48	95.48
3201	NASDAQ	PSCD	Mon, Dec 11, 2023	95.65	96.42	95.65	96.38
3200	NASDAQ	PSCD	Fri, Dec 8, 2023	94.99	95.34	94.89	95.34
3199	NASDAQ	PSCD	Thu, Dec 7, 2023	94.42	94.98	94.42	94.98
3198	NASDAQ	PSCD	Wed, Dec 6, 2023	93.54	94.52	93.54	93.79
3197	NASDAQ	PSCD	Tue, Dec 5, 2023	92.84	92.94	92.84	92.88
3196	NASDAQ	PSCD	Mon, Dec 4, 2023	94.49	94.59	94.36	94.59
3195	NASDAQ	PSCD	Fri, Dec 1, 2023	92.96	93.41	92.93	93.41
3194	NASDAQ	PSCD	Thu, Nov 30, 2023	90.07	90.16	90.07	90.15
3193	NASDAQ	PSCD	Wed, Nov 29, 2023	90.34	90.34	90.24	90.25
3192	NASDAQ	PSCD	Tue, Nov 28, 2023	89.53	89.53	89.44	89.44
3191	NASDAQ	PSCD	Mon, Nov 27, 2023	89.12	89.30	89.12	89.13
3190	NASDAQ	PSCD	Fri, Nov 24, 2023	89.66	89.66	89.66	89.66
3189	NASDAQ	PSCD	Wed, Nov 22, 2023	89.57	89.57	88.85	88.86
3188	NASDAQ	PSCD	Tue, Nov 21, 2023	88.44	88.53	88.44	88.53
3187	NASDAQ	PSCD	Mon, Nov 20, 2023	90.01	90.01	89.91	89.91
3186	NASDAQ	PSCD	Fri, Nov 17, 2023	88.77	89.53	88.77	89.53
3185	NASDAQ	PSCD	Thu, Nov 16, 2023	88.52	88.52	87.81	87.88
3184	NASDAQ	PSCD	Wed, Nov 15, 2023	88.87	89.82	88.87	89.82
3183	NASDAQ	PSCD	Tue, Nov 14, 2023	88.60	88.92	88.60	88.92
3182	NASDAQ	PSCD	Mon, Nov 13, 2023	83.82	83.82	83.51	83.51
3181	NASDAQ	PSCD	Fri, Nov 10, 2023	83.76	83.96	83.76	83.96
3180	NASDAQ	PSCD	Thu, Nov 9, 2023	84.24	84.24	82.82	82.91
3179	NASDAQ	PSCD	Wed, Nov 8, 2023	84.34	84.34	84.34	84.34
3178	NASDAQ	PSCD	Tue, Nov 7, 2023	85.34	85.52	85.27	85.49
3177	NASDAQ	PSCD	Mon, Nov 6, 2023	86.24	86.24	85.64	85.64
3176	NASDAQ	PSCD	Fri, Nov 3, 2023	84.75	86.65	84.75	86.65
3175	NASDAQ	PSCD	Thu, Nov 2, 2023	81.94	83.46	81.94	83.41
3174	NASDAQ	PSCD	Wed, Nov 1, 2023	80.24	81.09	80.24	81.09
3173	NASDAQ	PSCD	Tue, Oct 31, 2023	80.22	80.28	80.22	80.25
3172	NASDAQ	PSCD	Mon, Oct 30, 2023	79.18	79.64	79.18	79.64
3171	NASDAQ	PSCD	Fri, Oct 27, 2023	78.94	79.00	78.94	79.00
3170	NASDAQ	PSCD	Thu, Oct 26, 2023	80.03	80.03	79.83	79.83
3169	NASDAQ	PSCD	Wed, Oct 25, 2023	80.07	80.10	79.89	79.89
3168	NASDAQ	PSCD	Tue, Oct 24, 2023	80.38	80.38	80.22	80.23
3167	NASDAQ	PSCD	Mon, Oct 23, 2023	79.97	79.97	79.97	79.97
3166	NASDAQ	PSCD	Fri, Oct 20, 2023	81.40	81.41	81.00	81.00
3165	NASDAQ	PSCD	Thu, Oct 19, 2023	82.29	82.80	81.38	81.38
3164	NASDAQ	PSCD	Wed, Oct 18, 2023	82.79	82.79	82.79	82.79
3163	NASDAQ	PSCD	Tue, Oct 17, 2023	84.05	84.05	83.95	83.95
3162	NASDAQ	PSCD	Mon, Oct 16, 2023	82.36	82.55	82.36	82.55
3161	NASDAQ	PSCD	Fri, Oct 13, 2023	80.82	80.82	80.52	80.52
3160	NASDAQ	PSCD	Thu, Oct 12, 2023	82.27	82.27	80.68	80.97
3159	NASDAQ	PSCD	Wed, Oct 11, 2023	83.64	83.67	82.96	83.34
3158	NASDAQ	PSCD	Tue, Oct 10, 2023	83.92	83.96	83.42	83.42
3157	NASDAQ	PSCD	Mon, Oct 9, 2023	81.28	82.06	81.28	81.98
3156	NASDAQ	PSCD	Fri, Oct 6, 2023	80.55	81.75	80.55	81.34
3155	NASDAQ	PSCD	Thu, Oct 5, 2023	81.30	81.30	81.09	81.14
3154	NASDAQ	PSCD	Wed, Oct 4, 2023	82.12	82.45	81.98	82.32
3153	NASDAQ	PSCD	Tue, Oct 3, 2023	82.25	82.25	81.83	81.98
3152	NASDAQ	PSCD	Mon, Oct 2, 2023	84.11	84.11	84.11	84.11
3151	NASDAQ	PSCD	Fri, Sep 29, 2023	85.97	85.97	84.88	84.96
3150	NASDAQ	PSCD	Thu, Sep 28, 2023	84.40	85.10	84.40	84.90
3149	NASDAQ	PSCD	Wed, Sep 27, 2023	83.25	83.25	83.21	83.21
3148	NASDAQ	PSCD	Tue, Sep 26, 2023	82.56	82.56	82.56	82.56
3147	NASDAQ	PSCD	Mon, Sep 25, 2023	83.08	84.15	83.08	84.03
3146	NASDAQ	PSCD	Fri, Sep 22, 2023	83.89	83.89	83.89	83.89
3145	NASDAQ	PSCD	Thu, Sep 21, 2023	84.54	84.54	84.30	84.35
3144	NASDAQ	PSCD	Wed, Sep 20, 2023	86.51	86.96	85.69	85.69
3143	NASDAQ	PSCD	Tue, Sep 19, 2023	86.16	86.22	86.10	86.22
3142	NASDAQ	PSCD	Mon, Sep 18, 2023	86.50	86.56	86.25	86.25
3141	NASDAQ	PSCD	Fri, Sep 15, 2023	87.42	87.42	87.42	87.42
3140	NASDAQ	PSCD	Thu, Sep 14, 2023	88.72	88.74	88.72	88.74
3139	NASDAQ	PSCD	Wed, Sep 13, 2023	86.69	86.69	86.69	86.69
3138	NASDAQ	PSCD	Tue, Sep 12, 2023	88.19	88.19	87.48	88.11
3137	NASDAQ	PSCD	Mon, Sep 11, 2023	88.40	88.40	88.40	88.40
3136	NASDAQ	PSCD	Fri, Sep 8, 2023	88.31	88.31	88.31	88.31
3135	NASDAQ	PSCD	Thu, Sep 7, 2023	89.08	89.08	89.08	89.08
3134	NASDAQ	PSCD	Wed, Sep 6, 2023	89.26	89.29	89.26	89.29
3133	NASDAQ	PSCD	Tue, Sep 5, 2023	89.92	89.92	89.60	89.60
3132	NASDAQ	PSCD	Fri, Sep 1, 2023	93.44	93.44	93.44	93.44
3131	NASDAQ	PSCD	Thu, Aug 31, 2023	92.42	92.49	92.11	92.11
3130	NASDAQ	PSCD	Wed, Aug 30, 2023	91.36	91.71	91.36	91.51
3129	NASDAQ	PSCD	Tue, Aug 29, 2023	90.77	91.03	90.77	91.03
3128	NASDAQ	PSCD	Mon, Aug 28, 2023	89.72	89.72	89.53	89.53
3127	NASDAQ	PSCD	Fri, Aug 25, 2023	89.50	89.50	88.77	88.84
3126	NASDAQ	PSCD	Thu, Aug 24, 2023	89.27	89.27	89.27	89.27
3125	NASDAQ	PSCD	Wed, Aug 23, 2023	89.33	90.60	89.33	90.38
3124	NASDAQ	PSCD	Tue, Aug 22, 2023	89.38	89.56	89.26	89.56
3123	NASDAQ	PSCD	Mon, Aug 21, 2023	91.06	91.06	90.45	90.45
3122	NASDAQ	PSCD	Fri, Aug 18, 2023	89.87	91.13	89.87	91.13
3121	NASDAQ	PSCD	Thu, Aug 17, 2023	92.13	92.13	90.27	90.32
3120	NASDAQ	PSCD	Wed, Aug 16, 2023	92.26	92.26	92.26	92.26
3119	NASDAQ	PSCD	Tue, Aug 15, 2023	93.80	93.80	93.62	93.73
3118	NASDAQ	PSCD	Mon, Aug 14, 2023	93.72	94.22	93.72	94.22
3117	NASDAQ	PSCD	Fri, Aug 11, 2023	93.99	93.99	93.93	93.93
3116	NASDAQ	PSCD	Thu, Aug 10, 2023	94.18	94.18	94.18	94.18
3115	NASDAQ	PSCD	Wed, Aug 9, 2023	94.81	94.87	94.71	94.87
3114	NASDAQ	PSCD	Tue, Aug 8, 2023	95.66	95.73	95.66	95.73
3113	NASDAQ	PSCD	Mon, Aug 7, 2023	96.34	96.42	96.34	96.42
3112	NASDAQ	PSCD	Fri, Aug 4, 2023	96.05	96.05	96.05	96.05
3111	NASDAQ	PSCD	Thu, Aug 3, 2023	94.87	95.63	94.87	95.63
3110	NASDAQ	PSCD	Wed, Aug 2, 2023	95.04	95.20	95.04	95.20
3109	NASDAQ	PSCD	Tue, Aug 1, 2023	95.98	95.98	95.87	95.87
3108	NASDAQ	PSCD	Mon, Jul 31, 2023	96.00	96.04	95.64	96.04
3107	NASDAQ	PSCD	Fri, Jul 28, 2023	95.36	95.36	95.20	95.20
3106	NASDAQ	PSCD	Thu, Jul 27, 2023	95.22	95.22	93.91	93.91
3105	NASDAQ	PSCD	Wed, Jul 26, 2023	94.31	94.96	94.31	94.96
3104	NASDAQ	PSCD	Tue, Jul 25, 2023	94.07	94.15	94.02	94.02
3103	NASDAQ	PSCD	Mon, Jul 24, 2023	94.14	94.14	94.14	94.14
3102	NASDAQ	PSCD	Fri, Jul 21, 2023	94.79	94.79	93.30	93.30
3101	NASDAQ	PSCD	Thu, Jul 20, 2023	94.24	94.24	94.24	94.24
3100	NASDAQ	PSCD	Wed, Jul 19, 2023	95.52	95.52	95.47	95.47
3099	NASDAQ	PSCD	Tue, Jul 18, 2023	94.92	95.00	94.61	94.61
3098	NASDAQ	PSCD	Mon, Jul 17, 2023	94.05	94.06	93.69	93.69
3097	NASDAQ	PSCD	Fri, Jul 14, 2023	93.22	93.49	93.22	93.49
3096	NASDAQ	PSCD	Thu, Jul 13, 2023	94.19	94.19	93.63	94.13
3095	NASDAQ	PSCD	Wed, Jul 12, 2023	94.07	94.25	93.93	93.93
3094	NASDAQ	PSCD	Tue, Jul 11, 2023	92.67	92.85	92.66	92.81
3093	NASDAQ	PSCD	Mon, Jul 10, 2023	91.14	91.61	91.14	91.61
3092	NASDAQ	PSCD	Fri, Jul 7, 2023	90.49	90.64	89.99	89.99
3091	NASDAQ	PSCD	Thu, Jul 6, 2023	89.61	89.61	89.23	89.23
3090	NASDAQ	PSCD	Wed, Jul 5, 2023	91.03	91.07	90.75	90.75
3089	NASDAQ	PSCD	Mon, Jul 3, 2023	92.41	92.74	92.04	92.40
3088	NASDAQ	PSCD	Fri, Jun 30, 2023	91.66	92.05	91.66	91.67
3087	NASDAQ	PSCD	Thu, Jun 29, 2023	91.47	91.71	91.40	91.56
3086	NASDAQ	PSCD	Wed, Jun 28, 2023	90.29	90.29	90.28	90.28
3085	NASDAQ	PSCD	Tue, Jun 27, 2023	89.26	90.58	89.26	90.43
3084	NASDAQ	PSCD	Mon, Jun 26, 2023	88.32	88.32	88.32	88.32
3083	NASDAQ	PSCD	Fri, Jun 23, 2023	88.40	88.40	87.69	87.80
3082	NASDAQ	PSCD	Thu, Jun 22, 2023	89.47	89.78	88.97	88.97
3081	NASDAQ	PSCD	Wed, Jun 21, 2023	89.88	90.14	89.83	89.83
3080	NASDAQ	PSCD	Tue, Jun 20, 2023	89.35	89.43	89.35	89.39
3079	NASDAQ	PSCD	Fri, Jun 16, 2023	91.01	91.01	89.46	89.46
3078	NASDAQ	PSCD	Thu, Jun 15, 2023	89.90	90.48	89.90	90.48
3077	NASDAQ	PSCD	Wed, Jun 14, 2023	89.85	89.85	89.66	89.66
3076	NASDAQ	PSCD	Tue, Jun 13, 2023	91.27	91.29	90.94	91.14
3075	NASDAQ	PSCD	Mon, Jun 12, 2023	90.13	90.13	90.13	90.13
3074	NASDAQ	PSCD	Fri, Jun 9, 2023	89.08	89.08	89.05	89.05
3073	NASDAQ	PSCD	Thu, Jun 8, 2023	90.18	90.31	89.98	89.98
3072	NASDAQ	PSCD	Wed, Jun 7, 2023	89.23	91.17	89.23	91.04
3071	NASDAQ	PSCD	Tue, Jun 6, 2023	88.23	88.64	88.22	88.64
3070	NASDAQ	PSCD	Mon, Jun 5, 2023	85.58	85.63	85.24	85.24
3069	NASDAQ	PSCD	Fri, Jun 2, 2023	84.43	87.17	84.43	87.17
3068	NASDAQ	PSCD	Thu, Jun 1, 2023	83.52	83.52	83.16	83.16
3067	NASDAQ	PSCD	Wed, May 31, 2023	82.40	82.84	82.32	82.73
3066	NASDAQ	PSCD	Tue, May 30, 2023	84.11	84.45	84.10	84.45
3065	NASDAQ	PSCD	Fri, May 26, 2023	84.91	84.91	84.91	84.91
3064	NASDAQ	PSCD	Thu, May 25, 2023	85.10	85.10	84.42	84.42
3063	NASDAQ	PSCD	Wed, May 24, 2023	85.61	85.61	84.76	85.30
3062	NASDAQ	PSCD	Tue, May 23, 2023	86.13	86.13	85.40	85.40
3061	NASDAQ	PSCD	Mon, May 22, 2023	85.89	85.89	85.74	85.74
3060	NASDAQ	PSCD	Fri, May 19, 2023	87.21	87.21	86.14	86.25
3059	NASDAQ	PSCD	Thu, May 18, 2023	87.75	88.55	87.75	88.55
3058	NASDAQ	PSCD	Wed, May 17, 2023	87.08	87.97	87.08	87.92
3057	NASDAQ	PSCD	Tue, May 16, 2023	86.52	86.52	85.57	85.69
3056	NASDAQ	PSCD	Mon, May 15, 2023	86.38	87.58	86.38	87.06
3055	NASDAQ	PSCD	Fri, May 12, 2023	86.74	86.74	86.19	86.19
3054	NASDAQ	PSCD	Thu, May 11, 2023	86.93	86.93	86.77	86.93
3053	NASDAQ	PSCD	Wed, May 10, 2023	87.14	87.48	87.14	87.35
3052	NASDAQ	PSCD	Tue, May 9, 2023	87.68	87.80	87.63	87.63
3051	NASDAQ	PSCD	Mon, May 8, 2023	87.60	87.75	87.43	87.75
3050	NASDAQ	PSCD	Fri, May 5, 2023	87.07	87.54	87.07	87.54
3049	NASDAQ	PSCD	Thu, May 4, 2023	86.53	86.53	85.80	85.80
3048	NASDAQ	PSCD	Wed, May 3, 2023	86.74	86.74	86.74	86.74
3047	NASDAQ	PSCD	Tue, May 2, 2023	85.96	87.09	85.96	87.09
3046	NASDAQ	PSCD	Mon, May 1, 2023	88.86	88.86	87.81	88.00
3045	NASDAQ	PSCD	Fri, Apr 28, 2023	88.02	88.42	88.02	88.42
3044	NASDAQ	PSCD	Thu, Apr 27, 2023	86.03	87.18	86.03	87.18
3043	NASDAQ	PSCD	Wed, Apr 26, 2023	86.08	86.61	85.69	86.03
3042	NASDAQ	PSCD	Tue, Apr 25, 2023	87.95	88.16	86.36	86.44
3041	NASDAQ	PSCD	Mon, Apr 24, 2023	88.34	88.89	87.95	88.89
3040	NASDAQ	PSCD	Fri, Apr 21, 2023	87.82	87.85	87.82	87.85
3039	NASDAQ	PSCD	Thu, Apr 20, 2023	87.74	88.80	87.54	87.85
3038	NASDAQ	PSCD	Wed, Apr 19, 2023	88.12	88.12	88.01	88.01
3037	NASDAQ	PSCD	Tue, Apr 18, 2023	87.85	88.08	87.85	88.08
3036	NASDAQ	PSCD	Mon, Apr 17, 2023	86.76	87.18	86.76	87.18
3035	NASDAQ	PSCD	Fri, Apr 14, 2023	87.67	87.67	87.24	87.24
3034	NASDAQ	PSCD	Thu, Apr 13, 2023	87.14	87.40	87.14	87.22
3033	NASDAQ	PSCD	Wed, Apr 12, 2023	87.53	87.62	86.76	86.76
3032	NASDAQ	PSCD	Tue, Apr 11, 2023	86.70	88.18	86.70	88.18
3031	NASDAQ	PSCD	Mon, Apr 10, 2023	84.40	86.49	84.40	86.49
3030	NASDAQ	PSCD	Thu, Apr 6, 2023	85.46	85.46	84.51	84.84
3029	NASDAQ	PSCD	Wed, Apr 5, 2023	85.47	85.64	85.47	85.64
3028	NASDAQ	PSCD	Tue, Apr 4, 2023	88.90	88.90	86.51	86.84
3027	NASDAQ	PSCD	Mon, Apr 3, 2023	88.29	88.71	88.00	88.71
3026	NASDAQ	PSCD	Fri, Mar 31, 2023	87.70	88.56	87.70	88.56
3025	NASDAQ	PSCD	Thu, Mar 30, 2023	86.84	86.84	86.39	86.39
3024	NASDAQ	PSCD	Wed, Mar 29, 2023	86.83	86.83	85.61	86.09
3023	NASDAQ	PSCD	Tue, Mar 28, 2023	85.81	85.81	85.81	85.81
3022	NASDAQ	PSCD	Mon, Mar 27, 2023	84.95	85.41	84.90	85.34
3021	NASDAQ	PSCD	Fri, Mar 24, 2023	83.88	85.05	83.88	85.05
3020	NASDAQ	PSCD	Thu, Mar 23, 2023	85.80	85.80	84.72	84.72
3019	NASDAQ	PSCD	Wed, Mar 22, 2023	86.88	86.88	85.31	85.31
3018	NASDAQ	PSCD	Tue, Mar 21, 2023	86.88	86.88	86.88	86.88
3017	NASDAQ	PSCD	Mon, Mar 20, 2023	85.25	86.21	85.25	85.60
3016	NASDAQ	PSCD	Fri, Mar 17, 2023	85.35	85.38	85.22	85.22
3015	NASDAQ	PSCD	Thu, Mar 16, 2023	86.64	87.23	86.64	87.23
3014	NASDAQ	PSCD	Wed, Mar 15, 2023	84.06	85.52	84.06	85.38
3013	NASDAQ	PSCD	Tue, Mar 14, 2023	86.78	87.24	85.87	86.05
3012	NASDAQ	PSCD	Mon, Mar 13, 2023	85.57	85.60	84.97	84.97
3011	NASDAQ	PSCD	Fri, Mar 10, 2023	88.00	88.00	86.97	87.12
3010	NASDAQ	PSCD	Thu, Mar 9, 2023	90.54	90.54	89.50	89.50
3009	NASDAQ	PSCD	Wed, Mar 8, 2023	90.52	91.02	90.52	91.02
3008	NASDAQ	PSCD	Tue, Mar 7, 2023	90.79	90.79	90.68	90.69
3007	NASDAQ	PSCD	Mon, Mar 6, 2023	92.00	92.00	90.39	90.69
3006	NASDAQ	PSCD	Fri, Mar 3, 2023	92.88	92.88	92.74	92.74
3005	NASDAQ	PSCD	Thu, Mar 2, 2023	90.52	91.83	90.52	91.63
3004	NASDAQ	PSCD	Wed, Mar 1, 2023	91.13	91.62	90.47	91.07
3003	NASDAQ	PSCD	Tue, Feb 28, 2023	92.06	92.50	91.63	91.63
3002	NASDAQ	PSCD	Mon, Feb 27, 2023	91.55	91.55	91.39	91.39
3001	NASDAQ	PSCD	Fri, Feb 24, 2023	90.90	91.41	90.90	91.41
3000	NASDAQ	PSCD	Thu, Feb 23, 2023	91.46	92.47	91.43	92.47
2999	NASDAQ	PSCD	Wed, Feb 22, 2023	92.10	92.10	92.06	92.06
2998	NASDAQ	PSCD	Tue, Feb 21, 2023	93.57	93.57	91.14	91.14
2997	NASDAQ	PSCD	Fri, Feb 17, 2023	94.37	94.79	94.37	94.72
2996	NASDAQ	PSCD	Thu, Feb 16, 2023	95.81	95.82	94.88	94.88
2995	NASDAQ	PSCD	Wed, Feb 15, 2023	95.24	95.24	95.24	95.24
2994	NASDAQ	PSCD	Tue, Feb 14, 2023	94.53	94.53	93.46	94.41
2993	NASDAQ	PSCD	Mon, Feb 13, 2023	93.95	94.31	93.95	94.31
2992	NASDAQ	PSCD	Fri, Feb 10, 2023	92.01	92.29	92.01	92.29
2991	NASDAQ	PSCD	Thu, Feb 9, 2023	93.20	93.20	92.83	92.83
2990	NASDAQ	PSCD	Wed, Feb 8, 2023	93.35	93.35	93.29	93.34
2989	NASDAQ	PSCD	Tue, Feb 7, 2023	94.16	95.44	94.16	95.41
2988	NASDAQ	PSCD	Mon, Feb 6, 2023	95.27	95.27	95.01	95.01
2987	NASDAQ	PSCD	Fri, Feb 3, 2023	96.51	97.96	96.51	96.89
2986	NASDAQ	PSCD	Thu, Feb 2, 2023	95.95	97.71	95.95	97.71
2985	NASDAQ	PSCD	Wed, Feb 1, 2023	93.04	94.90	92.11	94.90
2984	NASDAQ	PSCD	Tue, Jan 31, 2023	91.42	92.91	91.42	92.87
2983	NASDAQ	PSCD	Mon, Jan 30, 2023	90.67	90.67	90.40	90.40
2982	NASDAQ	PSCD	Fri, Jan 27, 2023	90.95	91.17	90.95	91.17
2981	NASDAQ	PSCD	Thu, Jan 26, 2023	90.22	90.42	89.60	90.42
2980	NASDAQ	PSCD	Wed, Jan 25, 2023	88.57	89.52	88.57	89.52
2979	NASDAQ	PSCD	Tue, Jan 24, 2023	88.70	88.70	88.55	88.61
2978	NASDAQ	PSCD	Mon, Jan 23, 2023	88.00	88.99	88.00	88.99
2977	NASDAQ	PSCD	Fri, Jan 20, 2023	85.68	87.36	85.48	87.36
2976	NASDAQ	PSCD	Thu, Jan 19, 2023	85.08	85.66	85.00	85.55
2975	NASDAQ	PSCD	Wed, Jan 18, 2023	88.27	88.27	86.56	86.65
2974	NASDAQ	PSCD	Tue, Jan 17, 2023	88.02	88.02	87.59	87.75
2973	NASDAQ	PSCD	Fri, Jan 13, 2023	88.03	88.47	88.03	88.44
2972	NASDAQ	PSCD	Thu, Jan 12, 2023	87.53	87.97	87.30	87.97
2971	NASDAQ	PSCD	Wed, Jan 11, 2023	87.16	87.31	87.16	87.31
2970	NASDAQ	PSCD	Tue, Jan 10, 2023	84.12	85.79	84.12	85.79
2969	NASDAQ	PSCD	Mon, Jan 9, 2023	84.34	84.57	84.17	84.17
2968	NASDAQ	PSCD	Fri, Jan 6, 2023	83.47	83.47	83.38	83.41
2967	NASDAQ	PSCD	Thu, Jan 5, 2023	81.25	81.45	81.25	81.45
2966	NASDAQ	PSCD	Wed, Jan 4, 2023	80.58	81.49	80.58	81.49
2965	NASDAQ	PSCD	Tue, Jan 3, 2023	79.41	79.41	79.27	79.27
2964	NASDAQ	PSCD	Fri, Dec 30, 2022	78.26	78.86	78.26	78.79
2963	NASDAQ	PSCD	Thu, Dec 29, 2022	78.69	79.25	78.69	79.13
2962	NASDAQ	PSCD	Wed, Dec 28, 2022	78.60	78.60	77.19	77.24
2961	NASDAQ	PSCD	Tue, Dec 27, 2022	79.14	79.15	78.48	78.77
2960	NASDAQ	PSCD	Fri, Dec 23, 2022	78.92	78.92	78.92	78.92
2959	NASDAQ	PSCD	Thu, Dec 22, 2022	77.26	78.13	77.24	78.13
2958	NASDAQ	PSCD	Wed, Dec 21, 2022	78.22	78.90	78.22	78.89
2957	NASDAQ	PSCD	Tue, Dec 20, 2022	77.79	77.79	77.16	77.16
2956	NASDAQ	PSCD	Mon, Dec 19, 2022	78.96	78.96	77.79	77.79
2955	NASDAQ	PSCD	Fri, Dec 16, 2022	80.13	80.14	79.91	79.91
2954	NASDAQ	PSCD	Thu, Dec 15, 2022	80.63	81.19	80.58	80.99
2953	NASDAQ	PSCD	Wed, Dec 14, 2022	83.30	83.30	82.47	82.47
2952	NASDAQ	PSCD	Tue, Dec 13, 2022	82.73	82.81	82.49	82.49
2951	NASDAQ	PSCD	Mon, Dec 12, 2022	82.49	82.49	82.49	82.49
2950	NASDAQ	PSCD	Fri, Dec 9, 2022	81.75	81.75	81.75	81.75
2949	NASDAQ	PSCD	Thu, Dec 8, 2022	83.65	83.65	82.92	83.03
2948	NASDAQ	PSCD	Wed, Dec 7, 2022	83.02	83.05	82.70	82.70
2947	NASDAQ	PSCD	Tue, Dec 6, 2022	82.29	82.38	82.28	82.28
2946	NASDAQ	PSCD	Mon, Dec 5, 2022	82.62	82.62	82.37	82.37
2945	NASDAQ	PSCD	Fri, Dec 2, 2022	83.87	84.31	83.83	84.31
2944	NASDAQ	PSCD	Thu, Dec 1, 2022	85.13	85.17	84.09	84.10
2943	NASDAQ	PSCD	Wed, Nov 30, 2022	82.69	84.76	82.30	84.76
2942	NASDAQ	PSCD	Tue, Nov 29, 2022	83.34	83.50	83.34	83.42
2941	NASDAQ	PSCD	Mon, Nov 28, 2022	83.60	83.60	83.24	83.24
2940	NASDAQ	PSCD	Fri, Nov 25, 2022	84.31	84.31	84.31	84.31
2939	NASDAQ	PSCD	Wed, Nov 23, 2022	83.69	84.25	83.69	84.25
2938	NASDAQ	PSCD	Tue, Nov 22, 2022	83.78	84.02	83.78	84.02
2937	NASDAQ	PSCD	Mon, Nov 21, 2022	81.75	82.15	81.75	82.15
2936	NASDAQ	PSCD	Fri, Nov 18, 2022	83.44	83.44	82.38	83.03
2935	NASDAQ	PSCD	Thu, Nov 17, 2022	82.20	82.20	82.20	82.20
2934	NASDAQ	PSCD	Wed, Nov 16, 2022	83.27	83.50	81.95	82.09
2933	NASDAQ	PSCD	Tue, Nov 15, 2022	84.58	85.65	84.15	84.17
2932	NASDAQ	PSCD	Mon, Nov 14, 2022	83.45	83.56	82.94	82.94
2931	NASDAQ	PSCD	Fri, Nov 11, 2022	84.14	84.14	84.14	84.14
2930	NASDAQ	PSCD	Thu, Nov 10, 2022	80.43	83.33	80.43	82.69
2929	NASDAQ	PSCD	Wed, Nov 9, 2022	76.44	76.44	76.44	76.44
2928	NASDAQ	PSCD	Tue, Nov 8, 2022	79.18	79.46	78.42	78.72
2927	NASDAQ	PSCD	Mon, Nov 7, 2022	77.47	78.65	77.47	78.65
2926	NASDAQ	PSCD	Fri, Nov 4, 2022	77.90	78.15	77.76	77.76
2925	NASDAQ	PSCD	Thu, Nov 3, 2022	75.77	76.79	75.77	76.79
2924	NASDAQ	PSCD	Wed, Nov 2, 2022	76.91	76.91	76.91	76.91
2923	NASDAQ	PSCD	Tue, Nov 1, 2022	80.33	80.33	80.28	80.28
2922	NASDAQ	PSCD	Mon, Oct 31, 2022	79.63	79.92	79.63	79.92
2921	NASDAQ	PSCD	Fri, Oct 28, 2022	80.42	80.48	80.42	80.48
2920	NASDAQ	PSCD	Thu, Oct 27, 2022	78.30	80.07	78.30	78.88
2919	NASDAQ	PSCD	Wed, Oct 26, 2022	78.11	79.93	78.11	78.20
2918	NASDAQ	PSCD	Tue, Oct 25, 2022	77.00	78.68	77.00	78.63
2917	NASDAQ	PSCD	Mon, Oct 24, 2022	74.81	75.68	74.81	75.68
2916	NASDAQ	PSCD	Fri, Oct 21, 2022	75.16	75.16	75.07	75.07
2915	NASDAQ	PSCD	Thu, Oct 20, 2022	75.08	75.08	73.26	73.26
2914	NASDAQ	PSCD	Wed, Oct 19, 2022	75.16	75.16	74.29	74.29
2913	NASDAQ	PSCD	Tue, Oct 18, 2022	76.47	76.80	76.47	76.80
2912	NASDAQ	PSCD	Mon, Oct 17, 2022	75.11	75.46	75.11	75.45
2911	NASDAQ	PSCD	Fri, Oct 14, 2022	73.52	73.52	73.52	73.52
2910	NASDAQ	PSCD	Thu, Oct 13, 2022	72.88	75.40	72.88	75.40
2909	NASDAQ	PSCD	Wed, Oct 12, 2022	74.60	74.90	74.60	74.60
2908	NASDAQ	PSCD	Tue, Oct 11, 2022	75.09	75.39	73.82	74.38
2907	NASDAQ	PSCD	Mon, Oct 10, 2022	73.06	73.85	73.06	73.74
2906	NASDAQ	PSCD	Fri, Oct 7, 2022	73.35	73.72	73.35	73.72
2905	NASDAQ	PSCD	Thu, Oct 6, 2022	75.18	76.18	75.18	75.67
2904	NASDAQ	PSCD	Wed, Oct 5, 2022	74.97	75.76	74.97	75.76
2903	NASDAQ	PSCD	Tue, Oct 4, 2022	76.20	76.23	75.61	76.23
2902	NASDAQ	PSCD	Mon, Oct 3, 2022	73.15	73.15	72.83	72.83
2901	NASDAQ	PSCD	Fri, Sep 30, 2022	71.29	73.12	71.28	71.58
2900	NASDAQ	PSCD	Thu, Sep 29, 2022	73.99	73.99	72.14	72.49
2899	NASDAQ	PSCD	Wed, Sep 28, 2022	74.82	75.42	74.82	75.15
2898	NASDAQ	PSCD	Tue, Sep 27, 2022	72.86	72.86	72.13	72.47
2897	NASDAQ	PSCD	Mon, Sep 26, 2022	73.30	73.60	71.65	71.65
2896	NASDAQ	PSCD	Fri, Sep 23, 2022	72.45	72.77	71.77	72.66
2895	NASDAQ	PSCD	Thu, Sep 22, 2022	73.94	73.94	73.94	73.94
2894	NASDAQ	PSCD	Wed, Sep 21, 2022	77.70	77.70	76.05	76.05
2893	NASDAQ	PSCD	Tue, Sep 20, 2022	77.66	77.66	76.70	77.21
2892	NASDAQ	PSCD	Mon, Sep 19, 2022	77.47	78.58	77.46	78.58
2891	NASDAQ	PSCD	Fri, Sep 16, 2022	77.24	77.89	76.84	77.89
2890	NASDAQ	PSCD	Thu, Sep 15, 2022	78.43	78.43	78.21	78.21
2889	NASDAQ	PSCD	Wed, Sep 14, 2022	79.34	79.34	77.49	78.17
2888	NASDAQ	PSCD	Tue, Sep 13, 2022	81.11	81.11	78.69	78.69
2887	NASDAQ	PSCD	Mon, Sep 12, 2022	83.44	83.44	83.44	83.44
2886	NASDAQ	PSCD	Fri, Sep 9, 2022	79.94	82.00	79.94	82.00
2885	NASDAQ	PSCD	Thu, Sep 8, 2022	79.33	79.86	79.33	79.86
2884	NASDAQ	PSCD	Wed, Sep 7, 2022	77.44	80.08	77.44	80.08
2883	NASDAQ	PSCD	Tue, Sep 6, 2022	79.59	79.59	77.54	77.54
2882	NASDAQ	PSCD	Fri, Sep 2, 2022	80.94	80.94	79.02	79.02
2881	NASDAQ	PSCD	Thu, Sep 1, 2022	80.28	80.28	79.97	79.97
2880	NASDAQ	PSCD	Wed, Aug 31, 2022	83.19	83.19	80.75	80.75
2879	NASDAQ	PSCD	Tue, Aug 30, 2022	82.97	82.97	82.61	82.67
2878	NASDAQ	PSCD	Mon, Aug 29, 2022	83.14	83.85	83.14	83.85
2877	NASDAQ	PSCD	Fri, Aug 26, 2022	85.09	85.09	84.25	84.35
2876	NASDAQ	PSCD	Thu, Aug 25, 2022	86.27	87.61	86.27	87.61
2875	NASDAQ	PSCD	Wed, Aug 24, 2022	85.89	85.89	85.89	85.89
2874	NASDAQ	PSCD	Tue, Aug 23, 2022	86.98	87.10	86.07	86.12
2873	NASDAQ	PSCD	Mon, Aug 22, 2022	85.78	85.78	85.78	85.78
2872	NASDAQ	PSCD	Fri, Aug 19, 2022	89.46	89.46	88.25	88.47
2871	NASDAQ	PSCD	Thu, Aug 18, 2022	90.33	91.16	90.33	91.16
2870	NASDAQ	PSCD	Wed, Aug 17, 2022	91.90	91.90	90.67	91.09
2869	NASDAQ	PSCD	Tue, Aug 16, 2022	92.88	92.93	92.79	92.89
2868	NASDAQ	PSCD	Mon, Aug 15, 2022	89.90	90.26	89.75	90.26
2867	NASDAQ	PSCD	Fri, Aug 12, 2022	89.10	89.97	89.10	89.97
2866	NASDAQ	PSCD	Thu, Aug 11, 2022	88.80	88.80	88.10	88.11
2865	NASDAQ	PSCD	Wed, Aug 10, 2022	87.73	87.91	87.69	87.69
2864	NASDAQ	PSCD	Tue, Aug 9, 2022	84.77	84.77	84.77	84.77
2863	NASDAQ	PSCD	Mon, Aug 8, 2022	85.51	87.61	85.51	87.30
2862	NASDAQ	PSCD	Fri, Aug 5, 2022	84.88	84.88	84.88	84.88
2861	NASDAQ	PSCD	Thu, Aug 4, 2022	85.00	85.00	84.71	84.71
2860	NASDAQ	PSCD	Wed, Aug 3, 2022	84.31	85.19	84.31	85.05
2859	NASDAQ	PSCD	Tue, Aug 2, 2022	83.51	83.51	83.11	83.11
2858	NASDAQ	PSCD	Mon, Aug 1, 2022	85.05	85.05	84.73	84.73
2857	NASDAQ	PSCD	Fri, Jul 29, 2022	83.62	83.84	83.62	83.84
2856	NASDAQ	PSCD	Thu, Jul 28, 2022	83.20	83.60	83.13	83.57
2855	NASDAQ	PSCD	Wed, Jul 27, 2022	80.30	81.80	80.05	81.80
2854	NASDAQ	PSCD	Tue, Jul 26, 2022	81.10	81.10	79.57	79.57
2853	NASDAQ	PSCD	Mon, Jul 25, 2022	82.14	82.25	82.14	82.25
2852	NASDAQ	PSCD	Fri, Jul 22, 2022	83.12	83.34	83.12	83.34
2851	NASDAQ	PSCD	Thu, Jul 21, 2022	82.50	83.87	82.50	83.87
2850	NASDAQ	PSCD	Wed, Jul 20, 2022	82.20	83.48	81.56	83.48
2849	NASDAQ	PSCD	Tue, Jul 19, 2022	82.36	82.36	82.20	82.20
2848	NASDAQ	PSCD	Mon, Jul 18, 2022	79.39	80.30	79.16	79.16
2847	NASDAQ	PSCD	Fri, Jul 15, 2022	78.19	78.29	78.19	78.29
2846	NASDAQ	PSCD	Thu, Jul 14, 2022	75.82	76.52	75.81	76.52
2845	NASDAQ	PSCD	Wed, Jul 13, 2022	77.17	77.46	77.17	77.46
2844	NASDAQ	PSCD	Tue, Jul 12, 2022	77.38	77.38	77.38	77.38
2843	NASDAQ	PSCD	Mon, Jul 11, 2022	77.03	77.35	76.97	76.97
2842	NASDAQ	PSCD	Fri, Jul 8, 2022	77.83	78.59	77.83	78.28
2841	NASDAQ	PSCD	Thu, Jul 7, 2022	77.68	78.62	77.68	78.62
2840	NASDAQ	PSCD	Wed, Jul 6, 2022	76.46	76.46	75.85	76.20
2839	NASDAQ	PSCD	Tue, Jul 5, 2022	74.83	78.34	74.83	78.33
2838	NASDAQ	PSCD	Fri, Jul 1, 2022	76.15	76.20	74.66	76.20
2837	NASDAQ	PSCD	Thu, Jun 30, 2022	74.86	75.15	74.61	74.75
2836	NASDAQ	PSCD	Wed, Jun 29, 2022	75.85	76.00	75.54	76.00
2835	NASDAQ	PSCD	Tue, Jun 28, 2022	77.37	77.37	77.37	77.37
2834	NASDAQ	PSCD	Mon, Jun 27, 2022	79.07	80.01	79.07	79.46
2833	NASDAQ	PSCD	Fri, Jun 24, 2022	79.27	79.58	79.27	79.51
2832	NASDAQ	PSCD	Thu, Jun 23, 2022	75.17	76.57	74.87	76.39
2831	NASDAQ	PSCD	Wed, Jun 22, 2022	74.28	74.94	74.28	74.45
2830	NASDAQ	PSCD	Tue, Jun 21, 2022	75.00	75.68	74.38	74.43
2829	NASDAQ	PSCD	Fri, Jun 17, 2022	73.48	74.72	73.48	74.72
2828	NASDAQ	PSCD	Thu, Jun 16, 2022	76.75	76.75	73.01	73.25
2827	NASDAQ	PSCD	Wed, Jun 15, 2022	79.36	79.95	78.45	79.06
2826	NASDAQ	PSCD	Tue, Jun 14, 2022	78.46	78.82	77.79	78.52
2825	NASDAQ	PSCD	Mon, Jun 13, 2022	79.76	79.98	77.81	77.91
2824	NASDAQ	PSCD	Fri, Jun 10, 2022	84.18	84.18	82.14	82.35
2823	NASDAQ	PSCD	Thu, Jun 9, 2022	86.41	86.41	85.64	85.64
2822	NASDAQ	PSCD	Wed, Jun 8, 2022	86.43	86.70	85.61	85.76
2821	NASDAQ	PSCD	Tue, Jun 7, 2022	86.59	86.72	85.68	86.66
2820	NASDAQ	PSCD	Mon, Jun 6, 2022	85.47	86.20	85.47	86.05
2819	NASDAQ	PSCD	Fri, Jun 3, 2022	85.04	85.63	84.97	85.43
2818	NASDAQ	PSCD	Thu, Jun 2, 2022	85.22	86.41	85.22	86.41
2817	NASDAQ	PSCD	Wed, Jun 1, 2022	85.88	85.88	83.84	84.62
2816	NASDAQ	PSCD	Tue, May 31, 2022	85.68	85.72	85.13	85.39
2815	NASDAQ	PSCD	Fri, May 27, 2022	85.21	86.19	85.11	86.19
2814	NASDAQ	PSCD	Thu, May 26, 2022	82.46	85.40	82.46	84.56
2813	NASDAQ	PSCD	Wed, May 25, 2022	77.45	81.75	77.45	81.75
2812	NASDAQ	PSCD	Tue, May 24, 2022	77.45	77.45	75.63	76.82
2811	NASDAQ	PSCD	Mon, May 23, 2022	81.26	81.26	79.64	79.87
2810	NASDAQ	PSCD	Fri, May 20, 2022	83.01	83.01	78.23	80.45
2809	NASDAQ	PSCD	Thu, May 19, 2022	81.65	82.87	80.94	81.80
2808	NASDAQ	PSCD	Wed, May 18, 2022	86.17	86.17	81.82	82.20
2807	NASDAQ	PSCD	Tue, May 17, 2022	86.52	87.78	86.35	87.75
2806	NASDAQ	PSCD	Mon, May 16, 2022	85.45	86.05	85.04	85.40
2805	NASDAQ	PSCD	Fri, May 13, 2022	86.62	87.41	86.62	86.89
2804	NASDAQ	PSCD	Thu, May 12, 2022	81.79	85.24	81.79	84.78
2803	NASDAQ	PSCD	Wed, May 11, 2022	85.27	86.22	82.07	82.14
2802	NASDAQ	PSCD	Tue, May 10, 2022	87.88	87.88	83.71	85.45
2801	NASDAQ	PSCD	Mon, May 9, 2022	87.33	88.27	86.27	86.32
2800	NASDAQ	PSCD	Fri, May 6, 2022	87.43	89.91	87.43	88.58
2799	NASDAQ	PSCD	Thu, May 5, 2022	91.70	91.70	88.41	89.38
2798	NASDAQ	PSCD	Wed, May 4, 2022	89.72	93.01	88.92	92.81
2797	NASDAQ	PSCD	Tue, May 3, 2022	89.55	91.54	89.55	91.32
2796	NASDAQ	PSCD	Mon, May 2, 2022	90.19	91.02	88.96	91.02
2795	NASDAQ	PSCD	Fri, Apr 29, 2022	89.76	90.23	88.03	88.08
2794	NASDAQ	PSCD	Thu, Apr 28, 2022	87.75	90.80	87.67	90.51
2793	NASDAQ	PSCD	Wed, Apr 27, 2022	89.19	89.19	87.33	88.16
2792	NASDAQ	PSCD	Tue, Apr 26, 2022	90.41	90.41	88.51	88.51
2791	NASDAQ	PSCD	Mon, Apr 25, 2022	89.04	91.81	89.04	91.81
2790	NASDAQ	PSCD	Fri, Apr 22, 2022	91.43	91.43	90.12	90.12
2789	NASDAQ	PSCD	Thu, Apr 21, 2022	95.01	95.01	92.59	92.59
2788	NASDAQ	PSCD	Wed, Apr 20, 2022	94.69	94.85	93.93	93.99
2787	NASDAQ	PSCD	Tue, Apr 19, 2022	94.70	94.77	94.19	94.42
2786	NASDAQ	PSCD	Mon, Apr 18, 2022	90.43	91.61	90.43	91.28
2785	NASDAQ	PSCD	Thu, Apr 14, 2022	91.95	91.95	91.36	91.38
2784	NASDAQ	PSCD	Wed, Apr 13, 2022	91.02	92.29	91.02	92.29
2783	NASDAQ	PSCD	Tue, Apr 12, 2022	90.90	91.95	89.92	89.99
2782	NASDAQ	PSCD	Mon, Apr 11, 2022	88.57	90.42	88.52	89.74
2781	NASDAQ	PSCD	Fri, Apr 8, 2022	90.00	90.09	89.06	89.06
2780	NASDAQ	PSCD	Thu, Apr 7, 2022	87.45	88.99	86.88	88.57
2779	NASDAQ	PSCD	Wed, Apr 6, 2022	90.06	90.06	88.50	88.75
2778	NASDAQ	PSCD	Tue, Apr 5, 2022	93.10	93.10	90.72	90.87
2777	NASDAQ	PSCD	Mon, Apr 4, 2022	92.63	93.26	92.63	93.26
2776	NASDAQ	PSCD	Fri, Apr 1, 2022	93.38	93.47	91.70	91.70
2775	NASDAQ	PSCD	Thu, Mar 31, 2022	93.83	94.47	92.65	92.65
2774	NASDAQ	PSCD	Wed, Mar 30, 2022	96.91	96.91	94.81	94.86
2773	NASDAQ	PSCD	Tue, Mar 29, 2022	97.41	98.50	97.00	98.50
2772	NASDAQ	PSCD	Mon, Mar 28, 2022	94.19	94.19	93.16	93.69
2771	NASDAQ	PSCD	Fri, Mar 25, 2022	94.42	94.42	94.01	94.01
2770	NASDAQ	PSCD	Thu, Mar 24, 2022	95.05	95.55	94.80	95.34
2769	NASDAQ	PSCD	Wed, Mar 23, 2022	96.96	97.33	95.10	95.10
2768	NASDAQ	PSCD	Tue, Mar 22, 2022	97.89	98.82	97.89	98.82
2767	NASDAQ	PSCD	Mon, Mar 21, 2022	98.38	98.96	97.34	97.50
2766	NASDAQ	PSCD	Fri, Mar 18, 2022	98.58	100.33	98.58	100.33
2765	NASDAQ	PSCD	Thu, Mar 17, 2022	97.69	99.18	97.69	99.18
2764	NASDAQ	PSCD	Wed, Mar 16, 2022	95.68	97.98	95.68	97.98
2763	NASDAQ	PSCD	Tue, Mar 15, 2022	94.52	94.52	93.05	94.46
2762	NASDAQ	PSCD	Mon, Mar 14, 2022	93.72	93.72	91.77	92.26
2761	NASDAQ	PSCD	Fri, Mar 11, 2022	93.90	94.10	93.10	93.12
2760	NASDAQ	PSCD	Thu, Mar 10, 2022	93.19	94.73	93.03	94.73
2759	NASDAQ	PSCD	Wed, Mar 9, 2022	94.49	96.36	94.49	94.93
2758	NASDAQ	PSCD	Tue, Mar 8, 2022	90.93	94.93	90.33	93.00
2757	NASDAQ	PSCD	Mon, Mar 7, 2022	94.60	94.60	90.74	91.04
2756	NASDAQ	PSCD	Fri, Mar 4, 2022	97.54	97.54	95.31	95.43
2755	NASDAQ	PSCD	Thu, Mar 3, 2022	101.02	101.02	97.80	98.48
2754	NASDAQ	PSCD	Wed, Mar 2, 2022	98.78	101.04	98.78	100.89
2753	NASDAQ	PSCD	Tue, Mar 1, 2022	99.05	99.05	97.18	97.20
2752	NASDAQ	PSCD	Mon, Feb 28, 2022	99.16	99.71	98.41	98.41
2751	NASDAQ	PSCD	Fri, Feb 25, 2022	96.53	99.17	96.53	99.17
2750	NASDAQ	PSCD	Thu, Feb 24, 2022	91.55	97.03	90.28	96.80
2749	NASDAQ	PSCD	Wed, Feb 23, 2022	96.10	96.80	94.94	94.95
2748	NASDAQ	PSCD	Tue, Feb 22, 2022	99.01	99.01	96.31	96.65
2747	NASDAQ	PSCD	Fri, Feb 18, 2022	100.21	100.38	99.33	99.65
2746	NASDAQ	PSCD	Thu, Feb 17, 2022	100.66	100.85	99.65	99.67
2745	NASDAQ	PSCD	Wed, Feb 16, 2022	101.71	102.21	101.21	102.21
2744	NASDAQ	PSCD	Tue, Feb 15, 2022	100.93	102.32	100.93	102.16
2743	NASDAQ	PSCD	Mon, Feb 14, 2022	99.06	100.50	98.90	99.08
2742	NASDAQ	PSCD	Fri, Feb 11, 2022	101.18	101.18	98.84	99.27
2741	NASDAQ	PSCD	Thu, Feb 10, 2022	100.96	103.10	99.54	100.05
2740	NASDAQ	PSCD	Wed, Feb 9, 2022	101.91	102.67	101.91	102.59
2739	NASDAQ	PSCD	Tue, Feb 8, 2022	99.77	101.17	99.65	101.00
2738	NASDAQ	PSCD	Mon, Feb 7, 2022	97.65	98.94	97.55	97.95
2737	NASDAQ	PSCD	Fri, Feb 4, 2022	97.90	97.92	96.20	97.80
2736	NASDAQ	PSCD	Thu, Feb 3, 2022	99.54	100.57	98.31	98.43
2735	NASDAQ	PSCD	Wed, Feb 2, 2022	100.50	101.13	99.77	100.56
2734	NASDAQ	PSCD	Tue, Feb 1, 2022	100.22	101.46	100.22	101.46
2733	NASDAQ	PSCD	Mon, Jan 31, 2022	98.43	100.28	98.43	100.28
2732	NASDAQ	PSCD	Fri, Jan 28, 2022	95.67	97.62	95.35	97.62
2731	NASDAQ	PSCD	Thu, Jan 27, 2022	98.83	99.13	96.38	96.38
2730	NASDAQ	PSCD	Wed, Jan 26, 2022	102.60	102.60	101.02	101.69
2729	NASDAQ	PSCD	Tue, Jan 25, 2022	100.36	101.93	98.92	101.02
2728	NASDAQ	PSCD	Mon, Jan 24, 2022	94.89	102.15	94.67	102.03
2727	NASDAQ	PSCD	Fri, Jan 21, 2022	97.23	98.83	96.38	97.44
2726	NASDAQ	PSCD	Thu, Jan 20, 2022	102.43	102.43	97.55	97.71
2725	NASDAQ	PSCD	Wed, Jan 19, 2022	102.39	103.39	101.71	101.71
2724	NASDAQ	PSCD	Tue, Jan 18, 2022	105.22	105.22	102.82	103.27
2723	NASDAQ	PSCD	Fri, Jan 14, 2022	107.04	107.27	105.08	106.07
2722	NASDAQ	PSCD	Thu, Jan 13, 2022	107.98	109.32	107.47	107.71
2721	NASDAQ	PSCD	Wed, Jan 12, 2022	106.86	107.18	106.46	106.82
2720	NASDAQ	PSCD	Tue, Jan 11, 2022	107.08	108.11	107.08	108.11
2719	NASDAQ	PSCD	Mon, Jan 10, 2022	107.05	107.05	105.76	106.58
2718	NASDAQ	PSCD	Fri, Jan 7, 2022	110.27	110.27	107.90	107.94
2717	NASDAQ	PSCD	Thu, Jan 6, 2022	110.66	111.21	109.08	110.87
2716	NASDAQ	PSCD	Wed, Jan 5, 2022	114.00	114.02	114.00	114.02
2715	NASDAQ	PSCD	Tue, Jan 4, 2022	112.79	113.50	112.79	113.36
2714	NASDAQ	PSCD	Mon, Jan 3, 2022	113.84	113.86	111.91	111.99
2713	NASDAQ	PSCD	Fri, Dec 31, 2021	111.54	111.54	110.41	111.22
2712	NASDAQ	PSCD	Thu, Dec 30, 2021	111.08	112.46	111.08	111.27
2711	NASDAQ	PSCD	Wed, Dec 29, 2021	110.41	111.17	110.41	110.99
2710	NASDAQ	PSCD	Tue, Dec 28, 2021	110.46	110.57	110.11	110.11
2709	NASDAQ	PSCD	Mon, Dec 27, 2021	109.43	110.14	109.43	110.14
2708	NASDAQ	PSCD	Thu, Dec 23, 2021	108.50	109.50	108.50	109.13
2707	NASDAQ	PSCD	Wed, Dec 22, 2021	107.20	108.37	107.20	108.34
2706	NASDAQ	PSCD	Tue, Dec 21, 2021	104.97	107.17	104.93	107.17
2705	NASDAQ	PSCD	Mon, Dec 20, 2021	104.50	104.50	101.73	103.53
2704	NASDAQ	PSCD	Fri, Dec 17, 2021	106.02	106.78	106.02	106.78
2703	NASDAQ	PSCD	Thu, Dec 16, 2021	106.81	107.08	106.49	106.64
2702	NASDAQ	PSCD	Wed, Dec 15, 2021	0.00	0.00	0.00	109.54
2701	NASDAQ	PSCD	Tue, Dec 14, 2021	107.92	109.99	107.92	109.54
2700	NASDAQ	PSCD	Mon, Dec 13, 2021	112.44	112.44	108.93	109.16
2699	NASDAQ	PSCD	Fri, Dec 10, 2021	112.04	112.54	112.04	112.54
2698	NASDAQ	PSCD	Thu, Dec 9, 2021	113.99	113.99	112.55	112.55
2697	NASDAQ	PSCD	Wed, Dec 8, 2021	114.42	114.72	114.42	114.72
2696	NASDAQ	PSCD	Tue, Dec 7, 2021	113.59	115.17	113.57	113.93
2695	NASDAQ	PSCD	Mon, Dec 6, 2021	112.69	112.69	112.69	112.69
2694	NASDAQ	PSCD	Fri, Dec 3, 2021	108.96	109.01	108.55	109.01
2693	NASDAQ	PSCD	Thu, Dec 2, 2021	110.82	111.22	110.82	110.85
2692	NASDAQ	PSCD	Wed, Dec 1, 2021	112.38	112.76	107.89	107.89
2691	NASDAQ	PSCD	Tue, Nov 30, 2021	111.36	111.36	108.70	109.89
2690	NASDAQ	PSCD	Mon, Nov 29, 2021	115.92	115.92	111.61	112.45
2689	NASDAQ	PSCD	Fri, Nov 26, 2021	113.72	113.99	111.81	113.99
2688	NASDAQ	PSCD	Wed, Nov 24, 2021	117.58	118.02	116.81	117.78
2687	NASDAQ	PSCD	Tue, Nov 23, 2021	118.39	118.83	117.31	118.83
2686	NASDAQ	PSCD	Mon, Nov 22, 2021	119.69	121.39	118.63	119.93
2685	NASDAQ	PSCD	Fri, Nov 19, 2021	120.38	120.38	118.42	118.44
2684	NASDAQ	PSCD	Thu, Nov 18, 2021	120.91	121.45	119.57	121.06
2683	NASDAQ	PSCD	Wed, Nov 17, 2021	120.89	120.89	118.50	119.05
2682	NASDAQ	PSCD	Tue, Nov 16, 2021	119.20	121.18	119.20	121.05
2681	NASDAQ	PSCD	Mon, Nov 15, 2021	119.60	119.60	118.71	119.25
2680	NASDAQ	PSCD	Fri, Nov 12, 2021	118.83	119.34	118.83	119.14
2679	NASDAQ	PSCD	Thu, Nov 11, 2021	118.48	118.99	118.48	118.66
2678	NASDAQ	PSCD	Wed, Nov 10, 2021	118.83	119.34	117.13	117.44
2677	NASDAQ	PSCD	Tue, Nov 9, 2021	118.53	119.29	118.23	118.96
2676	NASDAQ	PSCD	Mon, Nov 8, 2021	120.01	120.01	118.33	118.33
2675	NASDAQ	PSCD	Fri, Nov 5, 2021	118.47	119.73	118.47	119.11
2674	NASDAQ	PSCD	Thu, Nov 4, 2021	117.84	117.97	116.46	116.46
2673	NASDAQ	PSCD	Wed, Nov 3, 2021	117.60	117.72	117.02	117.72
2672	NASDAQ	PSCD	Tue, Nov 2, 2021	112.34	112.78	112.34	112.60
2671	NASDAQ	PSCD	Mon, Nov 1, 2021	113.00	114.26	113.00	113.99
2670	NASDAQ	PSCD	Fri, Oct 29, 2021	110.50	110.50	109.41	110.00
2669	NASDAQ	PSCD	Thu, Oct 28, 2021	109.53	110.50	109.53	109.87
2668	NASDAQ	PSCD	Wed, Oct 27, 2021	110.57	110.57	108.69	108.69
2667	NASDAQ	PSCD	Tue, Oct 26, 2021	113.00	113.00	110.91	110.91
2666	NASDAQ	PSCD	Mon, Oct 25, 2021	112.43	112.43	112.43	112.43
2665	NASDAQ	PSCD	Fri, Oct 22, 2021	112.06	112.15	111.58	111.70
2664	NASDAQ	PSCD	Thu, Oct 21, 2021	111.00	112.10	111.00	111.97
2663	NASDAQ	PSCD	Wed, Oct 20, 2021	110.45	111.86	110.45	110.48
2662	NASDAQ	PSCD	Tue, Oct 19, 2021	110.86	111.08	110.24	110.42
2661	NASDAQ	PSCD	Mon, Oct 18, 2021	109.93	111.29	109.93	111.28
2660	NASDAQ	PSCD	Fri, Oct 15, 2021	111.50	111.50	109.93	109.93
2659	NASDAQ	PSCD	Thu, Oct 14, 2021	109.15	110.19	109.15	109.89
2658	NASDAQ	PSCD	Wed, Oct 13, 2021	107.51	108.58	107.51	108.33
2657	NASDAQ	PSCD	Tue, Oct 12, 2021	108.79	108.79	108.46	108.46
2656	NASDAQ	PSCD	Mon, Oct 11, 2021	109.06	109.06	108.15	108.15
2655	NASDAQ	PSCD	Fri, Oct 8, 2021	110.37	110.37	109.24	109.24
2654	NASDAQ	PSCD	Thu, Oct 7, 2021	109.25	110.79	109.25	110.21
2653	NASDAQ	PSCD	Wed, Oct 6, 2021	107.15	108.53	107.15	107.99
2652	NASDAQ	PSCD	Tue, Oct 5, 2021	109.69	110.92	109.31	109.31
2651	NASDAQ	PSCD	Mon, Oct 4, 2021	109.74	109.95	109.17	109.52
2650	NASDAQ	PSCD	Fri, Oct 1, 2021	108.34	110.64	107.34	109.97
2649	NASDAQ	PSCD	Thu, Sep 30, 2021	112.56	112.56	107.69	107.70
2648	NASDAQ	PSCD	Wed, Sep 29, 2021	113.86	114.15	113.37	113.51
2647	NASDAQ	PSCD	Tue, Sep 28, 2021	113.48	114.07	113.19	113.19
2646	NASDAQ	PSCD	Mon, Sep 27, 2021	112.14	115.00	112.14	114.52
2645	NASDAQ	PSCD	Fri, Sep 24, 2021	111.39	112.27	111.39	112.21
2644	NASDAQ	PSCD	Thu, Sep 23, 2021	112.75	113.11	112.75	112.96
2643	NASDAQ	PSCD	Wed, Sep 22, 2021	111.00	111.03	110.39	110.39
2642	NASDAQ	PSCD	Tue, Sep 21, 2021	109.10	109.18	107.97	107.97
2641	NASDAQ	PSCD	Mon, Sep 20, 2021	107.70	109.02	107.19	107.19
2640	NASDAQ	PSCD	Fri, Sep 17, 2021	110.44	110.50	110.33	110.50
2639	NASDAQ	PSCD	Thu, Sep 16, 2021	109.89	110.68	109.89	110.38
2638	NASDAQ	PSCD	Wed, Sep 15, 2021	107.70	108.93	107.70	108.93
2637	NASDAQ	PSCD	Tue, Sep 14, 2021	109.91	109.91	107.34	107.78
2636	NASDAQ	PSCD	Mon, Sep 13, 2021	108.00	109.11	107.75	109.11
2635	NASDAQ	PSCD	Fri, Sep 10, 2021	110.00	110.21	108.57	108.57
2634	NASDAQ	PSCD	Thu, Sep 9, 2021	109.87	110.86	109.87	110.17
2633	NASDAQ	PSCD	Wed, Sep 8, 2021	110.34	110.34	108.74	109.01
2632	NASDAQ	PSCD	Tue, Sep 7, 2021	112.51	112.51	110.62	110.62
2631	NASDAQ	PSCD	Fri, Sep 3, 2021	113.74	113.74	112.19	112.50
2630	NASDAQ	PSCD	Thu, Sep 2, 2021	114.40	114.90	113.95	113.95
2629	NASDAQ	PSCD	Wed, Sep 1, 2021	114.05	114.62	114.05	114.40
2628	NASDAQ	PSCD	Tue, Aug 31, 2021	114.31	114.31	113.49	114.17
2627	NASDAQ	PSCD	Mon, Aug 30, 2021	116.23	116.23	114.45	114.45
2626	NASDAQ	PSCD	Fri, Aug 27, 2021	115.42	115.64	115.37	115.64
2625	NASDAQ	PSCD	Thu, Aug 26, 2021	113.83	113.83	112.54	113.06
2624	NASDAQ	PSCD	Wed, Aug 25, 2021	114.83	116.21	114.83	115.23
2623	NASDAQ	PSCD	Tue, Aug 24, 2021	113.37	115.43	113.37	114.83
2622	NASDAQ	PSCD	Mon, Aug 23, 2021	112.15	112.54	111.17	112.24
2621	NASDAQ	PSCD	Fri, Aug 20, 2021	109.44	111.17	109.44	111.17
2620	NASDAQ	PSCD	Thu, Aug 19, 2021	108.44	109.56	108.44	109.14
2619	NASDAQ	PSCD	Wed, Aug 18, 2021	109.40	111.06	109.26	109.26
2618	NASDAQ	PSCD	Tue, Aug 17, 2021	112.79	112.79	109.58	110.18
2617	NASDAQ	PSCD	Mon, Aug 16, 2021	113.64	114.21	112.72	113.99
2616	NASDAQ	PSCD	Fri, Aug 13, 2021	116.12	116.12	114.14	114.22
2615	NASDAQ	PSCD	Thu, Aug 12, 2021	114.78	115.54	114.24	115.46
2614	NASDAQ	PSCD	Wed, Aug 11, 2021	114.68	115.82	113.81	115.82
2613	NASDAQ	PSCD	Tue, Aug 10, 2021	111.00	114.44	111.00	114.05
2612	NASDAQ	PSCD	Mon, Aug 9, 2021	110.62	111.78	110.62	111.14
2611	NASDAQ	PSCD	Fri, Aug 6, 2021	111.66	112.59	111.66	112.10
2610	NASDAQ	PSCD	Thu, Aug 5, 2021	110.26	112.04	110.26	111.55
2609	NASDAQ	PSCD	Wed, Aug 4, 2021	111.97	111.97	109.70	109.74
2608	NASDAQ	PSCD	Tue, Aug 3, 2021	110.99	113.06	110.78	112.59
2607	NASDAQ	PSCD	Mon, Aug 2, 2021	113.91	115.35	112.57	112.62
2606	NASDAQ	PSCD	Fri, Jul 30, 2021	112.92	114.65	112.70	112.86
2605	NASDAQ	PSCD	Thu, Jul 29, 2021	112.57	114.62	112.52	113.67
2604	NASDAQ	PSCD	Wed, Jul 28, 2021	113.02	113.02	111.36	111.63
2603	NASDAQ	PSCD	Tue, Jul 27, 2021	112.50	112.72	111.73	112.65
2602	NASDAQ	PSCD	Mon, Jul 26, 2021	112.69	114.02	112.69	114.02
2601	NASDAQ	PSCD	Fri, Jul 23, 2021	112.52	112.59	111.50	112.59
2600	NASDAQ	PSCD	Thu, Jul 22, 2021	113.57	113.57	111.18	111.48
2599	NASDAQ	PSCD	Wed, Jul 21, 2021	113.10	113.89	113.10	113.47
2598	NASDAQ	PSCD	Tue, Jul 20, 2021	107.56	112.54	107.56	111.83
2597	NASDAQ	PSCD	Mon, Jul 19, 2021	106.76	108.03	105.46	107.12
2596	NASDAQ	PSCD	Fri, Jul 16, 2021	112.18	112.18	108.98	108.98
2595	NASDAQ	PSCD	Thu, Jul 15, 2021	111.39	112.24	109.35	110.82
2594	NASDAQ	PSCD	Wed, Jul 14, 2021	114.88	115.35	112.68	112.68
2593	NASDAQ	PSCD	Tue, Jul 13, 2021	115.86	115.86	114.30	114.45
2592	NASDAQ	PSCD	Mon, Jul 12, 2021	115.75	116.75	115.75	116.73
2591	NASDAQ	PSCD	Fri, Jul 9, 2021	113.54	116.20	113.54	116.13
2590	NASDAQ	PSCD	Thu, Jul 8, 2021	109.45	112.51	108.05	110.92
2589	NASDAQ	PSCD	Wed, Jul 7, 2021	113.37	113.48	111.69	112.29
2588	NASDAQ	PSCD	Tue, Jul 6, 2021	116.44	116.45	112.73	113.92
2587	NASDAQ	PSCD	Fri, Jul 2, 2021	118.00	118.00	116.25	116.38
2586	NASDAQ	PSCD	Thu, Jul 1, 2021	118.07	118.20	117.56	117.76
2585	NASDAQ	PSCD	Wed, Jun 30, 2021	116.11	117.32	115.76	117.28
2584	NASDAQ	PSCD	Tue, Jun 29, 2021	115.78	117.00	115.53	115.53
2583	NASDAQ	PSCD	Mon, Jun 28, 2021	116.69	116.69	115.50	116.23
2582	NASDAQ	PSCD	Fri, Jun 25, 2021	117.50	118.00	116.66	116.66
2581	NASDAQ	PSCD	Thu, Jun 24, 2021	116.06	117.16	116.06	116.84
2580	NASDAQ	PSCD	Wed, Jun 23, 2021	115.02	115.78	114.71	115.43
2579	NASDAQ	PSCD	Tue, Jun 22, 2021	113.55	114.78	112.50	114.78
2578	NASDAQ	PSCD	Mon, Jun 21, 2021	111.70	113.25	111.70	112.80
2577	NASDAQ	PSCD	Fri, Jun 18, 2021	112.52	113.16	111.07	111.26
2576	NASDAQ	PSCD	Thu, Jun 17, 2021	115.68	116.45	112.72	113.85
2575	NASDAQ	PSCD	Wed, Jun 16, 2021	115.89	116.43	114.68	116.43
2574	NASDAQ	PSCD	Tue, Jun 15, 2021	117.89	117.89	115.75	116.85
2573	NASDAQ	PSCD	Mon, Jun 14, 2021	120.11	120.11	117.41	117.86
2572	NASDAQ	PSCD	Fri, Jun 11, 2021	117.91	120.06	117.91	120.06
2571	NASDAQ	PSCD	Thu, Jun 10, 2021	123.40	123.40	117.39	117.56
2570	NASDAQ	PSCD	Wed, Jun 9, 2021	125.62	125.62	123.12	123.61
2569	NASDAQ	PSCD	Tue, Jun 8, 2021	123.22	126.08	123.09	125.16
2568	NASDAQ	PSCD	Mon, Jun 7, 2021	119.45	121.84	119.45	121.81
2567	NASDAQ	PSCD	Fri, Jun 4, 2021	120.14	120.42	118.00	119.14
2566	NASDAQ	PSCD	Thu, Jun 3, 2021	122.15	122.15	119.17	119.70
2565	NASDAQ	PSCD	Wed, Jun 2, 2021	121.81	123.32	120.15	123.32
2564	NASDAQ	PSCD	Tue, Jun 1, 2021	120.84	121.69	119.97	121.47
2563	NASDAQ	PSCD	Fri, May 28, 2021	121.85	121.85	118.95	118.95
2562	NASDAQ	PSCD	Thu, May 27, 2021	120.17	121.92	119.22	121.26
2561	NASDAQ	PSCD	Wed, May 26, 2021	116.29	119.65	116.29	119.65
2560	NASDAQ	PSCD	Tue, May 25, 2021	114.72	115.85	114.72	114.79
2559	NASDAQ	PSCD	Mon, May 24, 2021	114.42	114.63	112.82	114.27
2558	NASDAQ	PSCD	Fri, May 21, 2021	113.98	114.44	113.22	113.33
2557	NASDAQ	PSCD	Thu, May 20, 2021	113.74	113.74	112.30	113.16
2556	NASDAQ	PSCD	Wed, May 19, 2021	113.99	113.99	111.62	113.34
2555	NASDAQ	PSCD	Tue, May 18, 2021	118.32	118.32	115.95	115.95
2554	NASDAQ	PSCD	Mon, May 17, 2021	115.85	118.04	115.17	117.99
2553	NASDAQ	PSCD	Fri, May 14, 2021	113.79	116.11	113.27	116.04
2552	NASDAQ	PSCD	Thu, May 13, 2021	109.58	113.01	109.58	112.38
2551	NASDAQ	PSCD	Wed, May 12, 2021	113.75	113.75	108.92	109.15
2550	NASDAQ	PSCD	Tue, May 11, 2021	113.64	114.92	111.56	114.47
2549	NASDAQ	PSCD	Mon, May 10, 2021	119.53	119.53	115.92	115.93
2548	NASDAQ	PSCD	Fri, May 7, 2021	117.82	118.92	117.47	118.91
2547	NASDAQ	PSCD	Thu, May 6, 2021	117.83	117.83	116.59	117.81
2546	NASDAQ	PSCD	Wed, May 5, 2021	117.66	117.85	116.60	117.02
2545	NASDAQ	PSCD	Tue, May 4, 2021	116.22	117.11	114.56	117.11
2544	NASDAQ	PSCD	Mon, May 3, 2021	116.46	117.76	116.46	117.11
2543	NASDAQ	PSCD	Fri, Apr 30, 2021	116.80	116.80	115.53	115.63
2542	NASDAQ	PSCD	Thu, Apr 29, 2021	118.47	118.49	117.04	117.82
2541	NASDAQ	PSCD	Wed, Apr 28, 2021	117.15	117.15	116.10	116.85
2540	NASDAQ	PSCD	Tue, Apr 27, 2021	115.75	118.07	115.75	116.96
2539	NASDAQ	PSCD	Mon, Apr 26, 2021	114.84	115.41	114.26	114.69
2538	NASDAQ	PSCD	Fri, Apr 23, 2021	112.91	114.50	112.70	114.27
2537	NASDAQ	PSCD	Thu, Apr 22, 2021	112.81	113.66	111.75	112.32
2536	NASDAQ	PSCD	Wed, Apr 21, 2021	110.83	112.57	110.83	112.34
2535	NASDAQ	PSCD	Tue, Apr 20, 2021	112.19	112.19	108.41	110.03
2534	NASDAQ	PSCD	Mon, Apr 19, 2021	114.75	114.75	113.09	113.52
2533	NASDAQ	PSCD	Fri, Apr 16, 2021	113.97	114.77	113.50	114.68
2532	NASDAQ	PSCD	Thu, Apr 15, 2021	115.09	115.09	112.90	113.74
2531	NASDAQ	PSCD	Wed, Apr 14, 2021	112.01	115.14	112.01	114.03
2530	NASDAQ	PSCD	Tue, Apr 13, 2021	113.50	113.50	110.50	112.01
2529	NASDAQ	PSCD	Mon, Apr 12, 2021	114.20	114.20	112.18	113.51
2528	NASDAQ	PSCD	Fri, Apr 9, 2021	112.42	113.23	112.16	113.23
2527	NASDAQ	PSCD	Thu, Apr 8, 2021	113.85	113.85	110.99	112.43
2526	NASDAQ	PSCD	Wed, Apr 7, 2021	114.10	114.10	112.28	112.53
2525	NASDAQ	PSCD	Tue, Apr 6, 2021	112.87	115.07	112.87	113.76
2524	NASDAQ	PSCD	Mon, Apr 5, 2021	113.78	113.78	111.67	113.31
2523	NASDAQ	PSCD	Thu, Apr 1, 2021	112.75	113.32	112.07	112.83
2522	NASDAQ	PSCD	Wed, Mar 31, 2021	112.85	113.50	111.86	112.24
2521	NASDAQ	PSCD	Tue, Mar 30, 2021	109.49	112.50	109.22	112.08
2520	NASDAQ	PSCD	Mon, Mar 29, 2021	111.79	113.46	108.79	108.85
2519	NASDAQ	PSCD	Fri, Mar 26, 2021	111.52	113.25	109.39	112.36
2518	NASDAQ	PSCD	Thu, Mar 25, 2021	102.24	109.85	101.01	109.56
2517	NASDAQ	PSCD	Wed, Mar 24, 2021	107.90	109.32	102.72	102.76
2516	NASDAQ	PSCD	Tue, Mar 23, 2021	112.49	112.86	107.47	107.69
2515	NASDAQ	PSCD	Mon, Mar 22, 2021	116.71	116.71	112.74	113.16
2514	NASDAQ	PSCD	Fri, Mar 19, 2021	114.69	116.64	112.82	115.99
2513	NASDAQ	PSCD	Thu, Mar 18, 2021	117.80	118.73	114.07	114.58
2512	NASDAQ	PSCD	Wed, Mar 17, 2021	116.29	118.28	115.45	117.80
2511	NASDAQ	PSCD	Tue, Mar 16, 2021	118.93	118.93	115.80	116.85
2510	NASDAQ	PSCD	Mon, Mar 15, 2021	120.54	120.89	118.59	119.40
2509	NASDAQ	PSCD	Fri, Mar 12, 2021	117.75	119.36	117.74	119.17
2508	NASDAQ	PSCD	Thu, Mar 11, 2021	117.38	118.07	116.28	117.26
2507	NASDAQ	PSCD	Wed, Mar 10, 2021	115.94	119.21	112.54	116.28
2506	NASDAQ	PSCD	Tue, Mar 9, 2021	115.52	116.24	113.14	114.00
2505	NASDAQ	PSCD	Mon, Mar 8, 2021	108.18	112.53	107.69	111.94
2504	NASDAQ	PSCD	Fri, Mar 5, 2021	103.67	106.02	100.70	105.90
2503	NASDAQ	PSCD	Thu, Mar 4, 2021	105.26	105.26	100.15	102.94
2502	NASDAQ	PSCD	Wed, Mar 3, 2021	105.29	107.26	105.13	105.55
2501	NASDAQ	PSCD	Tue, Mar 2, 2021	105.76	106.73	104.80	104.80
2500	NASDAQ	PSCD	Mon, Mar 1, 2021	103.42	106.48	103.42	106.07
2499	NASDAQ	PSCD	Fri, Feb 26, 2021	102.94	103.60	100.85	102.14
2498	NASDAQ	PSCD	Thu, Feb 25, 2021	107.79	107.79	102.02	102.16
2497	NASDAQ	PSCD	Wed, Feb 24, 2021	101.49	105.21	101.13	105.21
2496	NASDAQ	PSCD	Tue, Feb 23, 2021	100.43	101.47	98.64	101.23
2495	NASDAQ	PSCD	Mon, Feb 22, 2021	101.05	102.67	100.76	101.84
2494	NASDAQ	PSCD	Fri, Feb 19, 2021	98.97	100.52	98.97	100.09
2493	NASDAQ	PSCD	Thu, Feb 18, 2021	98.32	98.63	97.29	98.31
2492	NASDAQ	PSCD	Wed, Feb 17, 2021	100.07	100.07	98.11	99.33
2491	NASDAQ	PSCD	Tue, Feb 16, 2021	102.89	102.89	100.13	100.45
2490	NASDAQ	PSCD	Fri, Feb 12, 2021	102.36	102.38	101.22	101.81
2489	NASDAQ	PSCD	Thu, Feb 11, 2021	102.84	102.92	101.63	102.19
2488	NASDAQ	PSCD	Wed, Feb 10, 2021	102.50	102.87	101.00	101.66
2487	NASDAQ	PSCD	Tue, Feb 9, 2021	101.48	101.93	100.56	101.61
2486	NASDAQ	PSCD	Mon, Feb 8, 2021	100.34	101.28	100.00	101.28
2485	NASDAQ	PSCD	Fri, Feb 5, 2021	98.08	99.05	97.67	99.05
2484	NASDAQ	PSCD	Thu, Feb 4, 2021	96.82	97.28	96.54	97.02
2483	NASDAQ	PSCD	Wed, Feb 3, 2021	95.77	96.58	94.65	96.29
2482	NASDAQ	PSCD	Tue, Feb 2, 2021	97.98	97.98	93.36	94.87
2481	NASDAQ	PSCD	Mon, Feb 1, 2021	103.57	103.57	97.47	99.99
2480	NASDAQ	PSCD	Fri, Jan 29, 2021	106.18	106.50	99.25	103.05
2479	NASDAQ	PSCD	Thu, Jan 28, 2021	104.10	110.53	95.98	99.20
2478	NASDAQ	PSCD	Wed, Jan 27, 2021	105.92	109.67	103.58	108.41
2477	NASDAQ	PSCD	Tue, Jan 26, 2021	96.50	99.39	96.10	99.10
2476	NASDAQ	PSCD	Mon, Jan 25, 2021	96.81	101.67	95.64	96.17
2475	NASDAQ	PSCD	Fri, Jan 22, 2021	92.05	94.80	92.00	94.80
2474	NASDAQ	PSCD	Thu, Jan 21, 2021	93.39	94.00	93.07	93.20
2473	NASDAQ	PSCD	Wed, Jan 20, 2021	92.41	92.94	92.41	92.80
2472	NASDAQ	PSCD	Tue, Jan 19, 2021	92.69	92.69	91.05	91.81
2471	NASDAQ	PSCD	Fri, Jan 15, 2021	92.63	92.63	90.37	91.54
2470	NASDAQ	PSCD	Thu, Jan 14, 2021	91.84	93.95	91.81	93.30
2469	NASDAQ	PSCD	Wed, Jan 13, 2021	91.30	91.97	90.58	90.68
2468	NASDAQ	PSCD	Tue, Jan 12, 2021	88.94	91.30	88.94	91.30
2467	NASDAQ	PSCD	Mon, Jan 11, 2021	86.41	88.69	86.41	88.69
2466	NASDAQ	PSCD	Fri, Jan 8, 2021	87.41	87.41	86.02	86.40
2465	NASDAQ	PSCD	Thu, Jan 7, 2021	87.00	87.60	86.73	87.31
2464	NASDAQ	PSCD	Wed, Jan 6, 2021	82.67	87.25	82.67	86.42
2463	NASDAQ	PSCD	Tue, Jan 5, 2021	80.68	82.70	80.68	82.22
2462	NASDAQ	PSCD	Mon, Jan 4, 2021	82.11	82.11	79.14	80.11
2461	NASDAQ	PSCD	Thu, Dec 31, 2020	81.24	81.87	81.24	81.45
2460	NASDAQ	PSCD	Wed, Dec 30, 2020	81.95	81.95	81.95	81.60
2459	NASDAQ	PSCD	Tue, Dec 29, 2020	81.35	81.60	80.99	81.60
2458	NASDAQ	PSCD	Mon, Dec 28, 2020	83.23	83.76	83.05	83.05
2457	NASDAQ	PSCD	Thu, Dec 24, 2020	83.13	83.13	82.68	82.68
2456	NASDAQ	PSCD	Wed, Dec 23, 2020	83.02	83.07	82.87	82.87
2455	NASDAQ	PSCD	Tue, Dec 22, 2020	82.14	82.46	81.55	82.46
2454	NASDAQ	PSCD	Mon, Dec 21, 2020	79.97	81.61	79.97	81.61
2453	NASDAQ	PSCD	Fri, Dec 18, 2020	82.27	82.63	81.37	81.53
2452	NASDAQ	PSCD	Thu, Dec 17, 2020	81.59	82.08	81.21	81.76
2451	NASDAQ	PSCD	Wed, Dec 16, 2020	81.59	81.59	80.79	81.07
2450	NASDAQ	PSCD	Tue, Dec 15, 2020	79.46	81.35	79.36	81.35
2449	NASDAQ	PSCD	Mon, Dec 14, 2020	80.18	80.45	79.41	79.41
2448	NASDAQ	PSCD	Fri, Dec 11, 2020	80.04	80.53	78.91	79.33
2447	NASDAQ	PSCD	Thu, Dec 10, 2020	80.16	80.72	80.16	80.72
2446	NASDAQ	PSCD	Wed, Dec 9, 2020	80.43	80.76	80.43	80.73
2445	NASDAQ	PSCD	Tue, Dec 8, 2020	79.86	80.48	79.85	80.48
2444	NASDAQ	PSCD	Mon, Dec 7, 2020	80.66	80.66	79.73	80.33
2443	NASDAQ	PSCD	Fri, Dec 4, 2020	80.08	80.61	79.68	80.61
2442	NASDAQ	PSCD	Thu, Dec 3, 2020	78.70	79.95	78.70	79.95
2441	NASDAQ	PSCD	Wed, Dec 2, 2020	77.30	77.57	76.69	77.57
2440	NASDAQ	PSCD	Tue, Dec 1, 2020	77.10	77.96	77.10	77.72
2439	NASDAQ	PSCD	Mon, Nov 30, 2020	78.87	78.87	76.77	76.86
2438	NASDAQ	PSCD	Fri, Nov 27, 2020	79.22	79.22	78.85	78.85
2437	NASDAQ	PSCD	Wed, Nov 25, 2020	79.44	79.44	78.52	78.86
2436	NASDAQ	PSCD	Tue, Nov 24, 2020	79.47	79.90	78.96	79.61
2435	NASDAQ	PSCD	Mon, Nov 23, 2020	76.46	78.20	76.46	78.19
2434	NASDAQ	PSCD	Fri, Nov 20, 2020	75.86	75.86	75.44	75.65
2433	NASDAQ	PSCD	Thu, Nov 19, 2020	75.35	75.55	74.88	75.55
2432	NASDAQ	PSCD	Wed, Nov 18, 2020	75.68	76.46	75.25	75.25
2431	NASDAQ	PSCD	Tue, Nov 17, 2020	73.69	75.43	73.60	75.25
2430	NASDAQ	PSCD	Mon, Nov 16, 2020	73.51	74.00	73.19	73.96
2429	NASDAQ	PSCD	Fri, Nov 13, 2020	71.43	71.90	71.43	71.90
2428	NASDAQ	PSCD	Thu, Nov 12, 2020	71.21	71.23	70.03	70.03
2427	NASDAQ	PSCD	Wed, Nov 11, 2020	72.30	72.35	71.33	71.71
2426	NASDAQ	PSCD	Tue, Nov 10, 2020	70.08	71.99	70.08	71.73
2425	NASDAQ	PSCD	Mon, Nov 9, 2020	73.98	73.98	70.35	70.35
2424	NASDAQ	PSCD	Fri, Nov 6, 2020	71.52	71.55	70.73	70.73
2423	NASDAQ	PSCD	Thu, Nov 5, 2020	71.22	71.34	71.17	71.34
2422	NASDAQ	PSCD	Wed, Nov 4, 2020	67.90	68.98	67.82	68.88
2421	NASDAQ	PSCD	Tue, Nov 3, 2020	67.80	68.55	67.52	68.55
2420	NASDAQ	PSCD	Mon, Nov 2, 2020	65.87	66.24	65.81	66.19
2419	NASDAQ	PSCD	Fri, Oct 30, 2020	66.00	66.00	64.86	64.86
2418	NASDAQ	PSCD	Thu, Oct 29, 2020	66.69	67.29	66.57	66.79
2417	NASDAQ	PSCD	Wed, Oct 28, 2020	66.55	66.83	66.35	66.35
2416	NASDAQ	PSCD	Tue, Oct 27, 2020	68.27	68.38	68.19	68.19
2415	NASDAQ	PSCD	Mon, Oct 26, 2020	69.21	69.21	67.99	68.44
2414	NASDAQ	PSCD	Fri, Oct 23, 2020	70.82	70.82	69.80	69.80
2413	NASDAQ	PSCD	Thu, Oct 22, 2020	69.40	70.09	69.40	69.80
2412	NASDAQ	PSCD	Wed, Oct 21, 2020	71.24	71.41	69.18	69.41
2411	NASDAQ	PSCD	Tue, Oct 20, 2020	70.63	70.63	70.63	70.63
2410	NASDAQ	PSCD	Mon, Oct 19, 2020	71.14	71.14	70.01	70.01
2409	NASDAQ	PSCD	Fri, Oct 16, 2020	71.21	71.21	70.60	70.60
2408	NASDAQ	PSCD	Thu, Oct 15, 2020	68.48	71.53	68.48	71.53
2407	NASDAQ	PSCD	Wed, Oct 14, 2020	70.81	70.81	70.05	70.05
2406	NASDAQ	PSCD	Tue, Oct 13, 2020	69.70	70.12	69.50	70.12
2405	NASDAQ	PSCD	Mon, Oct 12, 2020	75.58	75.58	70.20	70.20
2404	NASDAQ	PSCD	Fri, Oct 9, 2020	75.55	75.55	69.97	70.26
2403	NASDAQ	PSCD	Thu, Oct 8, 2020	0.00	0.00	0.00	68.63
2402	NASDAQ	PSCD	Wed, Oct 7, 2020	68.84	68.84	68.14	68.63
2401	NASDAQ	PSCD	Tue, Oct 6, 2020	68.68	69.43	68.17	69.43
2400	NASDAQ	PSCD	Mon, Oct 5, 2020	67.11	67.77	67.00	67.77
2399	NASDAQ	PSCD	Fri, Oct 2, 2020	63.40	65.93	63.40	65.93
2398	NASDAQ	PSCD	Thu, Oct 1, 2020	63.38	65.07	63.19	65.01
2397	NASDAQ	PSCD	Wed, Sep 30, 2020	63.57	63.57	62.91	62.91
2396	NASDAQ	PSCD	Tue, Sep 29, 2020	0.00	0.00	0.00	63.34
2395	NASDAQ	PSCD	Mon, Sep 28, 2020	63.50	63.50	63.34	63.34
2394	NASDAQ	PSCD	Fri, Sep 25, 2020	0.00	0.00	0.00	61.64
2393	NASDAQ	PSCD	Thu, Sep 24, 2020	61.74	62.17	61.64	61.64
2392	NASDAQ	PSCD	Wed, Sep 23, 2020	63.61	63.61	61.77	61.77
2391	NASDAQ	PSCD	Tue, Sep 22, 2020	62.47	63.59	62.47	63.59
2390	NASDAQ	PSCD	Mon, Sep 21, 2020	61.52	62.36	60.91	61.89
2389	NASDAQ	PSCD	Fri, Sep 18, 2020	64.66	64.71	63.57	63.61
2388	NASDAQ	PSCD	Thu, Sep 17, 2020	64.20	64.20	64.20	64.20
2387	NASDAQ	PSCD	Wed, Sep 16, 2020	65.70	65.70	65.31	65.36
2386	NASDAQ	PSCD	Tue, Sep 15, 2020	66.10	66.10	64.98	65.06
2385	NASDAQ	PSCD	Mon, Sep 14, 2020	64.74	65.30	64.70	65.30
2384	NASDAQ	PSCD	Fri, Sep 11, 2020	63.38	63.82	63.38	63.82
2383	NASDAQ	PSCD	Thu, Sep 10, 2020	64.96	64.96	64.13	64.33
2382	NASDAQ	PSCD	Wed, Sep 9, 2020	63.69	64.37	63.69	64.37
2381	NASDAQ	PSCD	Tue, Sep 8, 2020	63.60	64.25	63.40	63.40
2380	NASDAQ	PSCD	Fri, Sep 4, 2020	63.33	64.26	62.56	64.26
2379	NASDAQ	PSCD	Thu, Sep 3, 2020	65.93	65.93	64.60	64.92
2378	NASDAQ	PSCD	Wed, Sep 2, 2020	66.62	67.40	66.62	67.40
2377	NASDAQ	PSCD	Tue, Sep 1, 2020	65.61	66.71	65.61	66.67
2376	NASDAQ	PSCD	Mon, Aug 31, 2020	65.26	65.35	64.94	64.94
2375	NASDAQ	PSCD	Fri, Aug 28, 2020	65.67	65.99	65.56	65.99
2374	NASDAQ	PSCD	Thu, Aug 27, 2020	65.80	65.80	65.15	65.15
2373	NASDAQ	PSCD	Wed, Aug 26, 2020	65.48	65.60	64.98	65.05
2372	NASDAQ	PSCD	Tue, Aug 25, 2020	65.49	65.49	64.87	65.39
2371	NASDAQ	PSCD	Mon, Aug 24, 2020	64.80	64.80	64.80	64.80
2370	NASDAQ	PSCD	Fri, Aug 21, 2020	63.95	64.56	63.95	64.34
2369	NASDAQ	PSCD	Thu, Aug 20, 2020	64.19	64.19	64.19	64.19
2368	NASDAQ	PSCD	Wed, Aug 19, 2020	64.94	64.95	64.68	64.78
2367	NASDAQ	PSCD	Tue, Aug 18, 2020	65.42	65.43	64.99	64.99
2366	NASDAQ	PSCD	Mon, Aug 17, 2020	65.33	65.93	64.92	65.73
2365	NASDAQ	PSCD	Fri, Aug 14, 2020	64.79	65.06	64.79	65.06
2364	NASDAQ	PSCD	Thu, Aug 13, 2020	64.59	65.38	64.59	64.84
2363	NASDAQ	PSCD	Wed, Aug 12, 2020	64.84	64.84	64.20	64.49
2362	NASDAQ	PSCD	Tue, Aug 11, 2020	64.75	64.82	63.65	63.65
2361	NASDAQ	PSCD	Mon, Aug 10, 2020	64.03	64.56	64.03	64.08
2360	NASDAQ	PSCD	Fri, Aug 7, 2020	62.79	63.06	62.72	62.72
2359	NASDAQ	PSCD	Thu, Aug 6, 2020	62.60	62.70	62.19	62.22
2358	NASDAQ	PSCD	Wed, Aug 5, 2020	62.36	62.50	62.36	62.50
2357	NASDAQ	PSCD	Tue, Aug 4, 2020	61.01	61.14	60.81	61.14
2356	NASDAQ	PSCD	Mon, Aug 3, 2020	59.95	60.80	59.95	60.80
2355	NASDAQ	PSCD	Fri, Jul 31, 2020	59.04	60.18	58.86	59.76
2354	NASDAQ	PSCD	Thu, Jul 30, 2020	60.39	60.94	60.39	60.94
2353	NASDAQ	PSCD	Wed, Jul 29, 2020	60.92	61.43	60.73	61.43
2352	NASDAQ	PSCD	Tue, Jul 28, 2020	58.82	58.82	58.62	58.62
2351	NASDAQ	PSCD	Mon, Jul 27, 2020	58.45	59.10	58.36	59.10
2350	NASDAQ	PSCD	Fri, Jul 24, 2020	58.55	58.55	58.24	58.24
2349	NASDAQ	PSCD	Thu, Jul 23, 2020	59.65	59.65	58.77	58.77
2348	NASDAQ	PSCD	Wed, Jul 22, 2020	58.50	58.74	58.48	58.67
2347	NASDAQ	PSCD	Tue, Jul 21, 2020	57.44	57.44	57.39	57.39
2346	NASDAQ	PSCD	Mon, Jul 20, 2020	56.30	56.30	56.12	56.12
2345	NASDAQ	PSCD	Fri, Jul 17, 2020	57.04	57.04	56.66	56.66
2344	NASDAQ	PSCD	Thu, Jul 16, 2020	57.35	57.35	57.06	57.32
2343	NASDAQ	PSCD	Wed, Jul 15, 2020	56.55	57.37	56.21	57.37
2342	NASDAQ	PSCD	Tue, Jul 14, 2020	53.02	54.43	53.02	54.43
2341	NASDAQ	PSCD	Mon, Jul 13, 2020	55.28	55.56	53.33	53.33
2340	NASDAQ	PSCD	Fri, Jul 10, 2020	53.90	54.36	53.90	54.36
2339	NASDAQ	PSCD	Thu, Jul 9, 2020	53.87	53.87	53.22	53.22
2338	NASDAQ	PSCD	Wed, Jul 8, 2020	0.00	0.00	0.00	54.18
2337	NASDAQ	PSCD	Tue, Jul 7, 2020	54.60	54.99	54.00	54.18
2336	NASDAQ	PSCD	Mon, Jul 6, 2020	55.43	55.93	54.85	55.37
2335	NASDAQ	PSCD	Thu, Jul 2, 2020	54.69	54.69	54.69	54.69
2334	NASDAQ	PSCD	Wed, Jul 1, 2020	55.58	55.81	54.50	54.50
2333	NASDAQ	PSCD	Tue, Jun 30, 2020	54.77	55.24	54.30	55.24
2332	NASDAQ	PSCD	Mon, Jun 29, 2020	0.00	0.00	0.00	51.91
2331	NASDAQ	PSCD	Fri, Jun 26, 2020	53.01	53.01	51.85	51.91
2330	NASDAQ	PSCD	Thu, Jun 25, 2020	52.53	52.89	51.74	52.84
2329	NASDAQ	PSCD	Wed, Jun 24, 2020	53.34	53.34	53.17	53.17
2328	NASDAQ	PSCD	Tue, Jun 23, 2020	54.97	55.50	54.66	55.49
2327	NASDAQ	PSCD	Mon, Jun 22, 2020	53.07	53.81	53.07	53.80
2326	NASDAQ	PSCD	Fri, Jun 19, 2020	55.13	55.15	53.82	53.82
2325	NASDAQ	PSCD	Thu, Jun 18, 2020	55.20	55.20	54.59	54.59
2324	NASDAQ	PSCD	Wed, Jun 17, 2020	56.22	56.22	55.18	55.18
2323	NASDAQ	PSCD	Tue, Jun 16, 2020	57.76	57.76	56.02	56.12
2322	NASDAQ	PSCD	Mon, Jun 15, 2020	52.00	54.19	51.86	54.19
2321	NASDAQ	PSCD	Fri, Jun 12, 2020	54.12	55.13	52.73	53.66
2320	NASDAQ	PSCD	Thu, Jun 11, 2020	55.10	55.10	52.42	52.42
2319	NASDAQ	PSCD	Wed, Jun 10, 2020	57.89	57.89	56.94	57.07
2318	NASDAQ	PSCD	Tue, Jun 9, 2020	60.40	60.40	58.74	59.06
2317	NASDAQ	PSCD	Mon, Jun 8, 2020	60.47	61.76	60.47	60.82
2316	NASDAQ	PSCD	Fri, Jun 5, 2020	59.91	60.46	59.44	59.55
2315	NASDAQ	PSCD	Thu, Jun 4, 2020	55.73	57.41	55.57	57.12
2314	NASDAQ	PSCD	Wed, Jun 3, 2020	54.15	55.90	54.15	55.80
2313	NASDAQ	PSCD	Tue, Jun 2, 2020	0.00	0.00	0.00	52.54
2312	NASDAQ	PSCD	Mon, Jun 1, 2020	52.01	52.96	52.01	52.54
2311	NASDAQ	PSCD	Fri, May 29, 2020	52.19	52.19	51.13	51.62
2310	NASDAQ	PSCD	Thu, May 28, 2020	55.67	55.67	52.92	52.92
2309	NASDAQ	PSCD	Wed, May 27, 2020	53.26	54.68	53.26	54.68
2308	NASDAQ	PSCD	Tue, May 26, 2020	51.00	52.23	51.00	52.00
2307	NASDAQ	PSCD	Fri, May 22, 2020	49.80	49.80	49.32	49.55
2306	NASDAQ	PSCD	Thu, May 21, 2020	0.00	0.00	0.00	48.18
2305	NASDAQ	PSCD	Wed, May 20, 2020	48.15	48.21	48.11	48.18
2304	NASDAQ	PSCD	Tue, May 19, 2020	47.00	48.70	47.00	47.39
2303	NASDAQ	PSCD	Mon, May 18, 2020	46.46	48.25	46.46	48.09
2302	NASDAQ	PSCD	Fri, May 15, 2020	45.00	45.00	44.78	44.81
2301	NASDAQ	PSCD	Thu, May 14, 2020	40.95	43.61	40.95	43.54
2300	NASDAQ	PSCD	Wed, May 13, 2020	44.10	44.10	42.72	42.98
2299	NASDAQ	PSCD	Tue, May 12, 2020	47.12	47.12	44.67	44.67
2298	NASDAQ	PSCD	Mon, May 11, 2020	47.49	47.49	46.05	46.81
2297	NASDAQ	PSCD	Fri, May 8, 2020	45.55	47.49	45.55	47.49
2296	NASDAQ	PSCD	Thu, May 7, 2020	44.77	45.41	44.71	44.83
2295	NASDAQ	PSCD	Wed, May 6, 2020	44.09	44.09	43.85	44.08
2294	NASDAQ	PSCD	Tue, May 5, 2020	44.91	45.86	43.94	44.09
2293	NASDAQ	PSCD	Mon, May 4, 2020	43.15	43.46	43.00	43.37
2292	NASDAQ	PSCD	Fri, May 1, 2020	45.00	45.24	43.37	43.65
2291	NASDAQ	PSCD	Thu, Apr 30, 2020	47.50	47.50	46.00	46.00
2290	NASDAQ	PSCD	Wed, Apr 29, 2020	46.43	48.28	46.43	48.08
2289	NASDAQ	PSCD	Tue, Apr 28, 2020	44.20	44.98	44.10	44.86
2288	NASDAQ	PSCD	Mon, Apr 27, 2020	40.88	42.89	40.88	42.87
2287	NASDAQ	PSCD	Fri, Apr 24, 2020	39.26	40.49	39.26	40.20
2286	NASDAQ	PSCD	Thu, Apr 23, 2020	38.89	39.41	38.89	38.91
2285	NASDAQ	PSCD	Wed, Apr 22, 2020	39.27	39.27	38.61	38.73
2284	NASDAQ	PSCD	Tue, Apr 21, 2020	39.00	39.00	38.00	38.42
2283	NASDAQ	PSCD	Mon, Apr 20, 2020	39.50	40.01	39.16	39.16
2282	NASDAQ	PSCD	Fri, Apr 17, 2020	40.91	40.91	39.74	40.35
2281	NASDAQ	PSCD	Thu, Apr 16, 2020	38.49	38.55	37.86	38.25
2280	NASDAQ	PSCD	Wed, Apr 15, 2020	39.64	39.64	38.50	38.50
2279	NASDAQ	PSCD	Tue, Apr 14, 2020	41.01	41.17	39.82	40.83
2278	NASDAQ	PSCD	Mon, Apr 13, 2020	41.53	41.53	39.00	39.65
2277	NASDAQ	PSCD	Thu, Apr 9, 2020	41.30	42.37	40.78	41.42
2276	NASDAQ	PSCD	Wed, Apr 8, 2020	37.37	39.49	37.11	39.22
2275	NASDAQ	PSCD	Tue, Apr 7, 2020	37.07	38.35	36.08	36.26
2274	NASDAQ	PSCD	Mon, Apr 6, 2020	33.72	35.17	33.71	35.16
2273	NASDAQ	PSCD	Fri, Apr 3, 2020	32.26	32.26	30.51	30.91
2272	NASDAQ	PSCD	Thu, Apr 2, 2020	32.61	32.61	31.84	32.38
2271	NASDAQ	PSCD	Wed, Apr 1, 2020	34.10	34.10	32.28	32.28
2270	NASDAQ	PSCD	Tue, Mar 31, 2020	36.24	36.24	35.43	35.68
2269	NASDAQ	PSCD	Mon, Mar 30, 2020	36.60	36.62	35.40	35.98
2268	NASDAQ	PSCD	Fri, Mar 27, 2020	36.53	36.85	36.53	36.56
2267	NASDAQ	PSCD	Thu, Mar 26, 2020	37.86	38.61	37.77	38.61
2266	NASDAQ	PSCD	Wed, Mar 25, 2020	36.67	37.84	35.37	37.01
2265	NASDAQ	PSCD	Tue, Mar 24, 2020	34.45	36.01	34.36	36.01
2264	NASDAQ	PSCD	Mon, Mar 23, 2020	32.34	32.52	30.67	31.99
2263	NASDAQ	PSCD	Fri, Mar 20, 2020	34.35	34.96	32.11	32.22
2262	NASDAQ	PSCD	Thu, Mar 19, 2020	30.39	33.99	29.28	33.99
2261	NASDAQ	PSCD	Wed, Mar 18, 2020	33.52	33.52	29.16	30.56
2260	NASDAQ	PSCD	Tue, Mar 17, 2020	35.38	35.81	33.05	35.08
2259	NASDAQ	PSCD	Mon, Mar 16, 2020	37.35	37.73	34.35	34.93
2258	NASDAQ	PSCD	Fri, Mar 13, 2020	41.60	42.53	38.65	41.86
2257	NASDAQ	PSCD	Thu, Mar 12, 2020	40.21	40.84	39.69	40.01
2256	NASDAQ	PSCD	Wed, Mar 11, 2020	46.85	46.85	44.92	44.92
2255	NASDAQ	PSCD	Tue, Mar 10, 2020	49.27	49.29	46.16	47.04
2254	NASDAQ	PSCD	Mon, Mar 9, 2020	47.28	49.18	47.28	47.84
2253	NASDAQ	PSCD	Fri, Mar 6, 2020	0.00	0.00	0.00	52.87
2252	NASDAQ	PSCD	Thu, Mar 5, 2020	54.23	54.23	52.87	52.87
2251	NASDAQ	PSCD	Wed, Mar 4, 2020	55.10	55.53	55.10	55.53
2250	NASDAQ	PSCD	Tue, Mar 3, 2020	55.10	55.20	54.69	54.69
2249	NASDAQ	PSCD	Mon, Mar 2, 2020	54.56	55.61	54.56	55.61
2248	NASDAQ	PSCD	Fri, Feb 28, 2020	53.88	55.13	53.88	54.35
2247	NASDAQ	PSCD	Thu, Feb 27, 2020	55.86	57.82	55.75	55.80
2246	NASDAQ	PSCD	Wed, Feb 26, 2020	60.14	60.14	57.65	57.80
2245	NASDAQ	PSCD	Tue, Feb 25, 2020	60.76	60.88	60.65	60.88
2244	NASDAQ	PSCD	Mon, Feb 24, 2020	0.00	0.00	0.00	64.45
2243	NASDAQ	PSCD	Fri, Feb 21, 2020	64.77	64.77	64.45	64.45
2242	NASDAQ	PSCD	Thu, Feb 20, 2020	64.77	65.20	64.77	65.20
2241	NASDAQ	PSCD	Wed, Feb 19, 2020	63.93	64.07	63.93	64.07
2240	NASDAQ	PSCD	Tue, Feb 18, 2020	63.39	63.57	63.39	63.57
2239	NASDAQ	PSCD	Fri, Feb 14, 2020	63.80	63.80	63.41	63.49
2238	NASDAQ	PSCD	Thu, Feb 13, 2020	64.02	64.15	64.02	64.15
2237	NASDAQ	PSCD	Wed, Feb 12, 2020	63.54	63.54	63.43	63.47
2236	NASDAQ	PSCD	Tue, Feb 11, 2020	63.31	63.31	63.13	63.14
2235	NASDAQ	PSCD	Mon, Feb 10, 2020	62.82	62.89	62.82	62.89
2234	NASDAQ	PSCD	Fri, Feb 7, 2020	64.12	64.12	62.82	62.82
2233	NASDAQ	PSCD	Thu, Feb 6, 2020	64.05	64.05	64.05	64.05
2232	NASDAQ	PSCD	Wed, Feb 5, 2020	63.14	63.97	63.14	63.96
2231	NASDAQ	PSCD	Tue, Feb 4, 2020	62.87	62.95	62.67	62.67
2230	NASDAQ	PSCD	Mon, Feb 3, 2020	62.58	62.58	62.45	62.45
2229	NASDAQ	PSCD	Fri, Jan 31, 2020	61.74	61.93	61.70	61.70
2228	NASDAQ	PSCD	Thu, Jan 30, 2020	63.58	63.71	63.07	63.57
2227	NASDAQ	PSCD	Wed, Jan 29, 2020	64.19	64.30	64.12	64.12
2226	NASDAQ	PSCD	Tue, Jan 28, 2020	64.31	64.54	64.31	64.45
2225	NASDAQ	PSCD	Mon, Jan 27, 2020	64.23	64.23	63.85	63.85
2224	NASDAQ	PSCD	Fri, Jan 24, 2020	65.18	65.18	64.48	64.48
2223	NASDAQ	PSCD	Thu, Jan 23, 2020	65.25	65.60	65.25	65.59
2222	NASDAQ	PSCD	Wed, Jan 22, 2020	65.17	65.31	65.17	65.31
2221	NASDAQ	PSCD	Tue, Jan 21, 2020	64.87	64.98	64.87	64.98
2220	NASDAQ	PSCD	Fri, Jan 17, 2020	65.43	65.51	65.22	65.22
2219	NASDAQ	PSCD	Thu, Jan 16, 2020	64.64	65.30	64.64	65.30
2218	NASDAQ	PSCD	Wed, Jan 15, 2020	64.12	64.33	64.09	64.15
2217	NASDAQ	PSCD	Tue, Jan 14, 2020	63.76	64.23	63.76	63.89
2216	NASDAQ	PSCD	Mon, Jan 13, 2020	62.93	62.93	62.93	62.93
2215	NASDAQ	PSCD	Fri, Jan 10, 2020	62.85	62.93	62.85	62.93
2214	NASDAQ	PSCD	Thu, Jan 9, 2020	63.75	63.75	63.27	63.27
2213	NASDAQ	PSCD	Wed, Jan 8, 2020	63.71	64.00	63.62	63.69
2212	NASDAQ	PSCD	Tue, Jan 7, 2020	63.57	63.74	63.46	63.51
2211	NASDAQ	PSCD	Mon, Jan 6, 2020	63.53	63.63	63.53	63.63
2210	NASDAQ	PSCD	Fri, Jan 3, 2020	63.34	63.46	63.34	63.46
2209	NASDAQ	PSCD	Thu, Jan 2, 2020	63.38	63.63	63.33	63.63
2208	NASDAQ	PSCD	Tue, Dec 31, 2019	64.08	64.08	63.75	63.75
2207	NASDAQ	PSCD	Mon, Dec 30, 2019	63.50	64.09	63.31	63.65
2206	NASDAQ	PSCD	Fri, Dec 27, 2019	63.69	63.69	63.69	63.69
2205	NASDAQ	PSCD	Thu, Dec 26, 2019	63.64	63.75	63.63	63.75
2204	NASDAQ	PSCD	Tue, Dec 24, 2019	0.00	0.00	0.00	63.55
2203	NASDAQ	PSCD	Mon, Dec 23, 2019	63.73	63.73	63.55	63.55
2202	NASDAQ	PSCD	Fri, Dec 20, 2019	0.00	0.00	0.00	63.96
2201	NASDAQ	PSCD	Thu, Dec 19, 2019	63.96	63.96	63.96	63.96
2200	NASDAQ	PSCD	Wed, Dec 18, 2019	63.90	64.26	63.88	64.26
2199	NASDAQ	PSCD	Tue, Dec 17, 2019	63.20	63.48	63.20	63.48
2198	NASDAQ	PSCD	Mon, Dec 16, 2019	63.64	63.64	63.20	63.20
2197	NASDAQ	PSCD	Fri, Dec 13, 2019	63.25	63.25	62.99	62.99
2196	NASDAQ	PSCD	Thu, Dec 12, 2019	64.02	64.13	63.62	63.99
2195	NASDAQ	PSCD	Wed, Dec 11, 2019	63.12	63.21	62.79	63.19
2194	NASDAQ	PSCD	Tue, Dec 10, 2019	63.44	63.44	63.20	63.20
2193	NASDAQ	PSCD	Mon, Dec 9, 2019	63.56	63.56	63.34	63.42
2192	NASDAQ	PSCD	Fri, Dec 6, 2019	0.00	0.00	0.00	62.34
2191	NASDAQ	PSCD	Thu, Dec 5, 2019	62.45	62.45	62.20	62.34
2190	NASDAQ	PSCD	Wed, Dec 4, 2019	61.62	61.94	61.62	61.83
2189	NASDAQ	PSCD	Tue, Dec 3, 2019	0.00	0.00	0.00	61.81
2188	NASDAQ	PSCD	Mon, Dec 2, 2019	61.72	61.81	61.72	61.81
2187	NASDAQ	PSCD	Fri, Nov 29, 2019	62.64	62.64	62.56	62.56
2186	NASDAQ	PSCD	Wed, Nov 27, 2019	62.85	62.98	62.85	62.98
2185	NASDAQ	PSCD	Tue, Nov 26, 2019	0.00	0.00	0.00	62.77
2184	NASDAQ	PSCD	Mon, Nov 25, 2019	62.36	62.77	62.36	62.77
2183	NASDAQ	PSCD	Fri, Nov 22, 2019	61.12	61.26	61.12	61.26
2182	NASDAQ	PSCD	Thu, Nov 21, 2019	0.00	0.00	0.00	61.89
2181	NASDAQ	PSCD	Wed, Nov 20, 2019	0.00	0.00	0.00	61.89
2180	NASDAQ	PSCD	Tue, Nov 19, 2019	61.62	61.90	61.62	61.89
2179	NASDAQ	PSCD	Mon, Nov 18, 2019	62.67	62.67	62.22	62.54
2178	NASDAQ	PSCD	Fri, Nov 15, 2019	0.00	0.00	0.00	61.98
2177	NASDAQ	PSCD	Thu, Nov 14, 2019	62.19	62.45	61.98	61.98
2176	NASDAQ	PSCD	Wed, Nov 13, 2019	62.01	62.03	61.92	62.03
2175	NASDAQ	PSCD	Tue, Nov 12, 2019	0.00	0.00	0.00	61.98
2174	NASDAQ	PSCD	Mon, Nov 11, 2019	0.00	0.00	0.00	61.98
2173	NASDAQ	PSCD	Fri, Nov 8, 2019	0.00	0.00	0.00	61.98
2172	NASDAQ	PSCD	Thu, Nov 7, 2019	0.00	0.00	0.00	61.98
2171	NASDAQ	PSCD	Wed, Nov 6, 2019	61.98	61.98	61.98	61.98
2170	NASDAQ	PSCD	Tue, Nov 5, 2019	62.19	62.19	62.18	62.18
2169	NASDAQ	PSCD	Mon, Nov 4, 2019	0.00	0.00	0.00	62.02
2168	NASDAQ	PSCD	Fri, Nov 1, 2019	62.02	62.02	62.02	62.02
2167	NASDAQ	PSCD	Thu, Oct 31, 2019	60.99	60.99	60.54	60.65
2166	NASDAQ	PSCD	Wed, Oct 30, 2019	61.37	61.37	61.37	61.37
2165	NASDAQ	PSCD	Tue, Oct 29, 2019	0.00	0.00	0.00	62.46
2164	NASDAQ	PSCD	Mon, Oct 28, 2019	62.46	62.46	62.46	62.46
2163	NASDAQ	PSCD	Fri, Oct 25, 2019	62.29	62.45	62.29	62.45
2162	NASDAQ	PSCD	Thu, Oct 24, 2019	61.64	61.64	61.64	61.64
2161	NASDAQ	PSCD	Wed, Oct 23, 2019	61.38	61.79	61.38	61.79
2160	NASDAQ	PSCD	Tue, Oct 22, 2019	60.96	61.56	60.93	61.56
2159	NASDAQ	PSCD	Mon, Oct 21, 2019	0.00	0.00	0.00	60.86
2158	NASDAQ	PSCD	Fri, Oct 18, 2019	60.77	60.86	60.77	60.86
2157	NASDAQ	PSCD	Thu, Oct 17, 2019	60.70	61.17	60.70	61.17
2156	NASDAQ	PSCD	Wed, Oct 16, 2019	60.40	60.40	60.38	60.40
2155	NASDAQ	PSCD	Tue, Oct 15, 2019	59.68	60.12	59.68	60.03
2154	NASDAQ	PSCD	Mon, Oct 14, 2019	59.10	59.23	59.10	59.23
2153	NASDAQ	PSCD	Fri, Oct 11, 2019	59.79	59.79	59.79	59.79
2152	NASDAQ	PSCD	Thu, Oct 10, 2019	58.41	58.41	58.41	58.41
2151	NASDAQ	PSCD	Wed, Oct 9, 2019	58.23	58.27	58.23	58.27
2150	NASDAQ	PSCD	Tue, Oct 8, 2019	57.63	57.65	57.63	57.65
2149	NASDAQ	PSCD	Mon, Oct 7, 2019	58.69	58.84	58.48	58.52
2148	NASDAQ	PSCD	Fri, Oct 4, 2019	58.46	58.46	58.46	58.46
2147	NASDAQ	PSCD	Thu, Oct 3, 2019	58.23	58.23	57.23	58.12
2146	NASDAQ	PSCD	Wed, Oct 2, 2019	0.00	0.00	0.00	60.22
2145	NASDAQ	PSCD	Tue, Oct 1, 2019	0.00	0.00	0.00	60.22
2144	NASDAQ	PSCD	Mon, Sep 30, 2019	59.54	60.22	59.54	60.22
2143	NASDAQ	PSCD	Fri, Sep 27, 2019	59.19	59.22	59.19	59.22
2142	NASDAQ	PSCD	Thu, Sep 26, 2019	59.64	59.64	59.10	59.54
2141	NASDAQ	PSCD	Wed, Sep 25, 2019	59.65	59.83	59.65	59.83
2140	NASDAQ	PSCD	Tue, Sep 24, 2019	59.64	59.65	59.28	59.31
2139	NASDAQ	PSCD	Mon, Sep 23, 2019	59.28	60.12	59.28	60.11
2138	NASDAQ	PSCD	Fri, Sep 20, 2019	60.19	60.23	59.62	59.63
2137	NASDAQ	PSCD	Thu, Sep 19, 2019	60.38	60.51	60.06	60.06
2136	NASDAQ	PSCD	Wed, Sep 18, 2019	60.74	60.74	60.19	60.23
2135	NASDAQ	PSCD	Tue, Sep 17, 2019	60.62	60.80	60.62	60.80
2134	NASDAQ	PSCD	Mon, Sep 16, 2019	61.23	61.36	60.84	60.84
2133	NASDAQ	PSCD	Fri, Sep 13, 2019	61.52	61.65	61.30	61.30
2132	NASDAQ	PSCD	Thu, Sep 12, 2019	61.42	61.52	61.27	61.52
2131	NASDAQ	PSCD	Wed, Sep 11, 2019	60.80	60.80	60.80	60.80
2130	NASDAQ	PSCD	Tue, Sep 10, 2019	59.41	60.00	59.41	60.00
2129	NASDAQ	PSCD	Mon, Sep 9, 2019	59.26	59.26	59.26	59.26
2128	NASDAQ	PSCD	Fri, Sep 6, 2019	58.60	58.60	58.36	58.36
2127	NASDAQ	PSCD	Thu, Sep 5, 2019	57.68	58.27	57.68	58.27
2126	NASDAQ	PSCD	Wed, Sep 4, 2019	56.53	56.56	56.53	56.56
2125	NASDAQ	PSCD	Tue, Sep 3, 2019	56.01	56.01	56.01	56.01
2124	NASDAQ	PSCD	Fri, Aug 30, 2019	0.00	0.00	0.00	57.43
2123	NASDAQ	PSCD	Thu, Aug 29, 2019	57.43	57.43	57.43	57.43
2122	NASDAQ	PSCD	Wed, Aug 28, 2019	55.37	56.07	55.37	56.07
2121	NASDAQ	PSCD	Tue, Aug 27, 2019	55.65	55.74	55.65	55.73
2120	NASDAQ	PSCD	Mon, Aug 26, 2019	56.48	56.48	55.90	56.29
2119	NASDAQ	PSCD	Fri, Aug 23, 2019	0.00	0.00	0.00	57.75
2118	NASDAQ	PSCD	Thu, Aug 22, 2019	57.62	57.75	57.62	57.75
2117	NASDAQ	PSCD	Wed, Aug 21, 2019	57.28	57.28	56.88	56.88
2116	NASDAQ	PSCD	Tue, Aug 20, 2019	56.54	56.58	56.42	56.58
2115	NASDAQ	PSCD	Mon, Aug 19, 2019	56.81	56.95	56.69	56.92
2114	NASDAQ	PSCD	Fri, Aug 16, 2019	55.78	55.97	55.78	55.97
2113	NASDAQ	PSCD	Thu, Aug 15, 2019	55.25	55.25	55.17	55.18
2112	NASDAQ	PSCD	Wed, Aug 14, 2019	56.32	56.32	55.53	55.67
2111	NASDAQ	PSCD	Tue, Aug 13, 2019	56.46	57.82	56.46	57.40
2110	NASDAQ	PSCD	Mon, Aug 12, 2019	56.71	56.71	56.63	56.63
2109	NASDAQ	PSCD	Fri, Aug 9, 2019	57.55	57.55	57.38	57.55
2108	NASDAQ	PSCD	Thu, Aug 8, 2019	57.59	58.07	57.59	58.07
2107	NASDAQ	PSCD	Wed, Aug 7, 2019	56.39	56.83	56.39	56.83
2106	NASDAQ	PSCD	Tue, Aug 6, 2019	56.78	57.10	56.77	57.10
2105	NASDAQ	PSCD	Mon, Aug 5, 2019	56.14	56.22	55.73	55.86
2104	NASDAQ	PSCD	Fri, Aug 2, 2019	57.89	57.89	57.06	57.55
2103	NASDAQ	PSCD	Thu, Aug 1, 2019	59.81	59.81	59.73	59.73
2102	NASDAQ	PSCD	Wed, Jul 31, 2019	59.96	60.24	59.75	59.75
2101	NASDAQ	PSCD	Tue, Jul 30, 2019	59.53	59.94	59.53	59.90
2100	NASDAQ	PSCD	Mon, Jul 29, 2019	59.90	60.24	59.90	60.02
2099	NASDAQ	PSCD	Fri, Jul 26, 2019	60.12	60.12	60.12	60.12
2098	NASDAQ	PSCD	Thu, Jul 25, 2019	59.95	60.16	59.91	59.92
2097	NASDAQ	PSCD	Wed, Jul 24, 2019	59.06	59.41	59.06	59.36
2096	NASDAQ	PSCD	Tue, Jul 23, 2019	59.03	59.03	58.97	58.97
2095	NASDAQ	PSCD	Mon, Jul 22, 2019	59.11	59.23	59.11	59.23
2094	NASDAQ	PSCD	Fri, Jul 19, 2019	59.46	59.48	59.16	59.16
2093	NASDAQ	PSCD	Thu, Jul 18, 2019	59.36	59.36	58.92	59.29
2092	NASDAQ	PSCD	Wed, Jul 17, 2019	59.46	59.50	59.19	59.28
2091	NASDAQ	PSCD	Tue, Jul 16, 2019	59.73	59.95	59.73	59.79
2090	NASDAQ	PSCD	Mon, Jul 15, 2019	59.59	59.59	59.37	59.57
2089	NASDAQ	PSCD	Fri, Jul 12, 2019	58.87	60.09	58.87	60.09
2088	NASDAQ	PSCD	Thu, Jul 11, 2019	58.64	58.95	58.51	58.80
2087	NASDAQ	PSCD	Wed, Jul 10, 2019	58.67	58.88	58.67	58.84
2086	NASDAQ	PSCD	Tue, Jul 9, 2019	58.80	58.80	58.80	58.80
2085	NASDAQ	PSCD	Mon, Jul 8, 2019	59.52	59.59	59.12	59.12
2084	NASDAQ	PSCD	Fri, Jul 5, 2019	58.88	59.30	58.88	59.08
2083	NASDAQ	PSCD	Wed, Jul 3, 2019	59.52	59.52	59.52	59.52
2082	NASDAQ	PSCD	Tue, Jul 2, 2019	58.91	58.91	58.91	58.91
2081	NASDAQ	PSCD	Mon, Jul 1, 2019	60.36	60.36	59.24	59.24
2080	NASDAQ	PSCD	Fri, Jun 28, 2019	58.56	59.64	58.56	59.55
2079	NASDAQ	PSCD	Thu, Jun 27, 2019	0.00	0.00	0.00	57.49
2078	NASDAQ	PSCD	Wed, Jun 26, 2019	57.71	57.71	57.48	57.49
2077	NASDAQ	PSCD	Tue, Jun 25, 2019	57.79	57.79	57.36	57.43
2076	NASDAQ	PSCD	Mon, Jun 24, 2019	58.42	58.42	58.24	58.33
2075	NASDAQ	PSCD	Fri, Jun 21, 2019	58.55	58.70	58.55	58.70
2074	NASDAQ	PSCD	Thu, Jun 20, 2019	58.79	58.79	58.79	58.79
2073	NASDAQ	PSCD	Wed, Jun 19, 2019	58.67	58.67	58.04	58.22
2072	NASDAQ	PSCD	Tue, Jun 18, 2019	59.12	59.12	59.12	59.12
2071	NASDAQ	PSCD	Mon, Jun 17, 2019	58.45	58.46	58.22	58.22
2070	NASDAQ	PSCD	Fri, Jun 14, 2019	58.55	58.73	58.27	58.44
2069	NASDAQ	PSCD	Thu, Jun 13, 2019	58.05	58.46	58.05	58.46
2068	NASDAQ	PSCD	Wed, Jun 12, 2019	57.55	57.68	57.39	57.68
2067	NASDAQ	PSCD	Tue, Jun 11, 2019	58.48	58.48	58.04	58.20
2066	NASDAQ	PSCD	Mon, Jun 10, 2019	58.27	58.28	58.09	58.19
2065	NASDAQ	PSCD	Fri, Jun 7, 2019	57.43	57.79	57.43	57.64
2064	NASDAQ	PSCD	Thu, Jun 6, 2019	56.73	57.22	56.30	56.99
2063	NASDAQ	PSCD	Wed, Jun 5, 2019	57.38	57.51	57.25	57.43
2062	NASDAQ	PSCD	Tue, Jun 4, 2019	57.31	57.98	57.25	57.89
2061	NASDAQ	PSCD	Mon, Jun 3, 2019	55.61	56.51	55.61	56.45
2060	NASDAQ	PSCD	Fri, May 31, 2019	55.73	55.94	55.49	55.62
2059	NASDAQ	PSCD	Thu, May 30, 2019	57.13	57.13	56.35	56.76
2058	NASDAQ	PSCD	Wed, May 29, 2019	57.32	57.32	56.91	56.95
2057	NASDAQ	PSCD	Tue, May 28, 2019	58.73	58.75	58.09	58.09
2056	NASDAQ	PSCD	Fri, May 24, 2019	58.06	58.71	58.06	58.71
2055	NASDAQ	PSCD	Thu, May 23, 2019	57.96	58.22	57.96	58.22
2054	NASDAQ	PSCD	Wed, May 22, 2019	59.33	59.33	58.82	58.82
2053	NASDAQ	PSCD	Tue, May 21, 2019	59.20	59.78	59.07	59.65
2052	NASDAQ	PSCD	Mon, May 20, 2019	58.95	59.15	58.85	59.15
2051	NASDAQ	PSCD	Fri, May 17, 2019	59.69	60.26	59.35	59.35
2050	NASDAQ	PSCD	Thu, May 16, 2019	60.31	60.54	60.19	60.21
2049	NASDAQ	PSCD	Wed, May 15, 2019	59.25	60.32	59.25	60.32
2048	NASDAQ	PSCD	Tue, May 14, 2019	59.81	60.43	59.52	60.20
2047	NASDAQ	PSCD	Mon, May 13, 2019	59.88	59.88	59.68	59.68
2046	NASDAQ	PSCD	Fri, May 10, 2019	61.34	61.44	61.34	61.42
2045	NASDAQ	PSCD	Thu, May 9, 2019	60.92	61.61	60.92	61.47
2044	NASDAQ	PSCD	Wed, May 8, 2019	61.95	62.51	61.86	62.51
2043	NASDAQ	PSCD	Tue, May 7, 2019	63.18	63.18	61.81	62.20
2042	NASDAQ	PSCD	Mon, May 6, 2019	63.39	63.55	63.39	63.46
2041	NASDAQ	PSCD	Fri, May 3, 2019	63.66	63.66	63.66	63.66
2040	NASDAQ	PSCD	Thu, May 2, 2019	62.47	62.65	62.26	62.65
2039	NASDAQ	PSCD	Wed, May 1, 2019	62.50	62.89	62.32	62.32
2038	NASDAQ	PSCD	Tue, Apr 30, 2019	62.97	62.97	62.47	62.79
2037	NASDAQ	PSCD	Mon, Apr 29, 2019	63.16	63.29	62.97	63.29
2036	NASDAQ	PSCD	Fri, Apr 26, 2019	62.08	62.92	62.08	62.85
2035	NASDAQ	PSCD	Thu, Apr 25, 2019	62.44	62.50	62.40	62.41
2034	NASDAQ	PSCD	Wed, Apr 24, 2019	62.48	63.10	62.48	63.10
2033	NASDAQ	PSCD	Tue, Apr 23, 2019	61.66	62.54	61.58	62.35
2032	NASDAQ	PSCD	Mon, Apr 22, 2019	62.37	62.37	61.31	61.31
2031	NASDAQ	PSCD	Thu, Apr 18, 2019	63.21	63.21	62.84	62.84
2030	NASDAQ	PSCD	Wed, Apr 17, 2019	63.04	63.31	62.91	62.91
2029	NASDAQ	PSCD	Tue, Apr 16, 2019	62.58	63.01	62.49	62.83
2028	NASDAQ	PSCD	Mon, Apr 15, 2019	62.58	62.58	62.16	62.16
2027	NASDAQ	PSCD	Fri, Apr 12, 2019	62.75	62.81	62.29	62.53
2026	NASDAQ	PSCD	Thu, Apr 11, 2019	62.31	62.31	62.19	62.19
2025	NASDAQ	PSCD	Wed, Apr 10, 2019	61.69	62.25	61.62	62.25
2024	NASDAQ	PSCD	Tue, Apr 9, 2019	61.56	61.80	61.56	61.73
2023	NASDAQ	PSCD	Mon, Apr 8, 2019	61.73	61.89	61.70	61.82
2022	NASDAQ	PSCD	Fri, Apr 5, 2019	62.03	62.17	61.95	61.97
2021	NASDAQ	PSCD	Thu, Apr 4, 2019	61.20	61.58	61.20	61.49
2020	NASDAQ	PSCD	Wed, Apr 3, 2019	61.42	61.42	61.05	61.05
2019	NASDAQ	PSCD	Tue, Apr 2, 2019	60.99	60.99	60.53	60.69
2018	NASDAQ	PSCD	Mon, Apr 1, 2019	60.96	61.04	60.59	61.00
2017	NASDAQ	PSCD	Fri, Mar 29, 2019	61.15	61.15	60.29	60.49
2016	NASDAQ	PSCD	Thu, Mar 28, 2019	60.99	61.10	60.72	60.73
2015	NASDAQ	PSCD	Wed, Mar 27, 2019	60.09	60.19	59.72	60.14
2014	NASDAQ	PSCD	Tue, Mar 26, 2019	59.90	60.37	59.54	59.54
2013	NASDAQ	PSCD	Mon, Mar 25, 2019	58.71	59.33	58.71	59.33
2012	NASDAQ	PSCD	Fri, Mar 22, 2019	59.95	59.95	58.76	58.78
2011	NASDAQ	PSCD	Thu, Mar 21, 2019	59.68	60.27	59.63	60.27
2010	NASDAQ	PSCD	Wed, Mar 20, 2019	59.28	59.71	58.83	59.26
2009	NASDAQ	PSCD	Tue, Mar 19, 2019	60.42	60.42	59.72	59.75
2008	NASDAQ	PSCD	Mon, Mar 18, 2019	59.97	60.72	59.91	60.72
2007	NASDAQ	PSCD	Fri, Mar 15, 2019	60.30	60.54	60.10	60.10
2006	NASDAQ	PSCD	Thu, Mar 14, 2019	60.90	60.90	60.35	60.52
2005	NASDAQ	PSCD	Wed, Mar 13, 2019	61.14	61.49	61.09	61.09
2004	NASDAQ	PSCD	Tue, Mar 12, 2019	61.01	61.07	60.53	61.07
2003	NASDAQ	PSCD	Mon, Mar 11, 2019	60.32	61.03	60.32	60.99
2002	NASDAQ	PSCD	Fri, Mar 8, 2019	60.32	60.38	60.00	60.07
2001	NASDAQ	PSCD	Thu, Mar 7, 2019	60.78	60.85	60.48	60.48
2000	NASDAQ	PSCD	Wed, Mar 6, 2019	62.00	62.00	60.85	61.15
1999	NASDAQ	PSCD	Tue, Mar 5, 2019	61.98	62.15	61.82	61.82
1998	NASDAQ	PSCD	Mon, Mar 4, 2019	62.81	62.81	61.78	62.04
1997	NASDAQ	PSCD	Fri, Mar 1, 2019	63.08	63.08	62.52	62.90
1996	NASDAQ	PSCD	Thu, Feb 28, 2019	61.52	62.35	61.52	62.02
1995	NASDAQ	PSCD	Wed, Feb 27, 2019	61.64	62.19	61.64	62.12
1994	NASDAQ	PSCD	Tue, Feb 26, 2019	61.99	62.11	61.99	61.99
1993	NASDAQ	PSCD	Mon, Feb 25, 2019	62.12	62.73	62.12	62.31
1992	NASDAQ	PSCD	Fri, Feb 22, 2019	62.10	62.10	61.58	61.79
1991	NASDAQ	PSCD	Thu, Feb 21, 2019	63.08	63.08	62.58	62.81
1990	NASDAQ	PSCD	Wed, Feb 20, 2019	62.70	62.94	62.66	62.78
1989	NASDAQ	PSCD	Tue, Feb 19, 2019	62.52	62.96	62.29	62.87
1988	NASDAQ	PSCD	Fri, Feb 15, 2019	62.41	62.65	62.30	62.65
1987	NASDAQ	PSCD	Thu, Feb 14, 2019	61.29	61.84	61.10	61.77
1986	NASDAQ	PSCD	Wed, Feb 13, 2019	61.19	61.75	61.19	61.75
1985	NASDAQ	PSCD	Tue, Feb 12, 2019	60.43	61.65	60.43	61.45
1984	NASDAQ	PSCD	Mon, Feb 11, 2019	59.66	60.26	59.62	60.26
1983	NASDAQ	PSCD	Fri, Feb 8, 2019	59.76	59.91	59.29	59.62
1982	NASDAQ	PSCD	Thu, Feb 7, 2019	60.08	60.08	59.33	59.91
1981	NASDAQ	PSCD	Wed, Feb 6, 2019	60.24	60.24	60.24	60.24
1980	NASDAQ	PSCD	Tue, Feb 5, 2019	60.96	61.02	60.53	61.01
1979	NASDAQ	PSCD	Mon, Feb 4, 2019	59.72	60.68	59.72	60.68
1978	NASDAQ	PSCD	Fri, Feb 1, 2019	59.89	60.25	59.80	59.99
1977	NASDAQ	PSCD	Thu, Jan 31, 2019	59.77	60.22	59.77	60.06
1976	NASDAQ	PSCD	Wed, Jan 30, 2019	59.21	59.96	59.20	59.87
1975	NASDAQ	PSCD	Tue, Jan 29, 2019	59.79	59.79	58.98	59.39
1974	NASDAQ	PSCD	Mon, Jan 28, 2019	59.39	60.25	59.39	60.05
1973	NASDAQ	PSCD	Fri, Jan 25, 2019	60.38	60.51	60.11	60.11
1972	NASDAQ	PSCD	Thu, Jan 24, 2019	59.73	59.73	59.53	59.72
1971	NASDAQ	PSCD	Wed, Jan 23, 2019	59.25	59.84	59.20	59.32
1970	NASDAQ	PSCD	Tue, Jan 22, 2019	59.94	60.05	59.22	59.29
1969	NASDAQ	PSCD	Fri, Jan 18, 2019	60.23	60.72	60.23	60.40
1968	NASDAQ	PSCD	Thu, Jan 17, 2019	59.88	60.10	59.80	60.10
1967	NASDAQ	PSCD	Wed, Jan 16, 2019	59.35	59.59	59.33	59.33
1966	NASDAQ	PSCD	Tue, Jan 15, 2019	59.02	59.19	58.76	59.18
1965	NASDAQ	PSCD	Mon, Jan 14, 2019	59.16	59.74	58.99	58.99
1964	NASDAQ	PSCD	Fri, Jan 11, 2019	59.44	59.98	59.44	59.72
1963	NASDAQ	PSCD	Thu, Jan 10, 2019	59.26	59.38	58.58	59.28
1962	NASDAQ	PSCD	Wed, Jan 9, 2019	59.61	60.19	59.48	60.05
1961	NASDAQ	PSCD	Tue, Jan 8, 2019	58.84	59.09	58.39	59.08
1960	NASDAQ	PSCD	Mon, Jan 7, 2019	58.43	58.56	58.11	58.11
1959	NASDAQ	PSCD	Fri, Jan 4, 2019	55.86	56.76	55.86	56.76
1958	NASDAQ	PSCD	Thu, Jan 3, 2019	54.35	55.27	54.35	54.47
1957	NASDAQ	PSCD	Wed, Jan 2, 2019	54.01	55.52	54.01	55.52
1956	NASDAQ	PSCD	Mon, Dec 31, 2018	54.93	54.93	54.11	54.78
1955	NASDAQ	PSCD	Fri, Dec 28, 2018	54.85	55.53	54.40	54.85
1954	NASDAQ	PSCD	Thu, Dec 27, 2018	53.45	54.38	52.80	54.38
1953	NASDAQ	PSCD	Wed, Dec 26, 2018	52.05	54.38	51.86	54.38
1952	NASDAQ	PSCD	Mon, Dec 24, 2018	51.78	52.49	51.78	51.80
1951	NASDAQ	PSCD	Fri, Dec 21, 2018	53.99	55.06	52.53	52.53
1950	NASDAQ	PSCD	Thu, Dec 20, 2018	54.71	54.83	53.64	54.44
1949	NASDAQ	PSCD	Wed, Dec 19, 2018	55.55	55.91	54.70	54.70
1948	NASDAQ	PSCD	Tue, Dec 18, 2018	56.04	56.07	55.39	55.55
1947	NASDAQ	PSCD	Mon, Dec 17, 2018	55.56	56.15	54.93	54.93
1946	NASDAQ	PSCD	Fri, Dec 14, 2018	56.98	57.11	55.97	55.97
1945	NASDAQ	PSCD	Thu, Dec 13, 2018	57.01	57.01	56.12	56.24
1944	NASDAQ	PSCD	Wed, Dec 12, 2018	57.81	58.21	57.68	57.78
1943	NASDAQ	PSCD	Tue, Dec 11, 2018	58.34	58.36	56.90	57.35
1942	NASDAQ	PSCD	Mon, Dec 10, 2018	57.64	57.64	56.66	57.40
1941	NASDAQ	PSCD	Fri, Dec 7, 2018	59.21	59.79	57.55	57.55
1940	NASDAQ	PSCD	Thu, Dec 6, 2018	57.83	59.31	57.59	59.31
1939	NASDAQ	PSCD	Tue, Dec 4, 2018	61.04	61.04	59.71	59.71
1938	NASDAQ	PSCD	Mon, Dec 3, 2018	62.00	62.00	61.22	61.86
1937	NASDAQ	PSCD	Fri, Nov 30, 2018	61.18	61.39	61.00	61.27
1936	NASDAQ	PSCD	Thu, Nov 29, 2018	60.98	61.55	60.98	61.40
1935	NASDAQ	PSCD	Wed, Nov 28, 2018	60.37	61.55	60.08	61.55
1934	NASDAQ	PSCD	Tue, Nov 27, 2018	60.49	60.49	60.34	60.35
1933	NASDAQ	PSCD	Mon, Nov 26, 2018	60.96	61.00	60.75	60.75
1932	NASDAQ	PSCD	Fri, Nov 23, 2018	60.54	60.60	60.40	60.60
1931	NASDAQ	PSCD	Wed, Nov 21, 2018	59.26	60.48	59.26	60.23
1930	NASDAQ	PSCD	Tue, Nov 20, 2018	59.13	60.38	58.97	59.52
1929	NASDAQ	PSCD	Mon, Nov 19, 2018	60.99	60.99	60.31	60.31
1928	NASDAQ	PSCD	Fri, Nov 16, 2018	60.86	61.26	60.56	61.26
1927	NASDAQ	PSCD	Thu, Nov 15, 2018	61.00	61.02	60.43	61.00
1926	NASDAQ	PSCD	Wed, Nov 14, 2018	62.96	63.15	61.60	62.05
1925	NASDAQ	PSCD	Tue, Nov 13, 2018	62.65	63.01	62.47	62.48
1924	NASDAQ	PSCD	Mon, Nov 12, 2018	62.99	62.99	62.27	62.69
1923	NASDAQ	PSCD	Fri, Nov 9, 2018	63.56	63.56	62.34	62.71
1922	NASDAQ	PSCD	Thu, Nov 8, 2018	63.54	64.95	63.54	64.32
1921	NASDAQ	PSCD	Wed, Nov 7, 2018	63.83	63.83	63.03	63.41
1920	NASDAQ	PSCD	Tue, Nov 6, 2018	63.12	63.51	63.12	63.51
1919	NASDAQ	PSCD	Mon, Nov 5, 2018	62.89	62.96	62.89	62.96
1918	NASDAQ	PSCD	Fri, Nov 2, 2018	63.76	63.76	63.13	63.43
1917	NASDAQ	PSCD	Thu, Nov 1, 2018	62.56	63.79	62.56	63.57
1916	NASDAQ	PSCD	Wed, Oct 31, 2018	63.02	63.02	61.87	61.87
1915	NASDAQ	PSCD	Tue, Oct 30, 2018	60.62	62.09	60.62	62.09
1914	NASDAQ	PSCD	Mon, Oct 29, 2018	61.36	62.24	60.45	60.45
1913	NASDAQ	PSCD	Fri, Oct 26, 2018	59.87	61.06	59.64	60.75
1912	NASDAQ	PSCD	Thu, Oct 25, 2018	60.19	61.28	60.19	61.28
1911	NASDAQ	PSCD	Wed, Oct 24, 2018	60.66	61.15	60.46	60.46
1910	NASDAQ	PSCD	Tue, Oct 23, 2018	60.39	61.26	60.13	60.87
1909	NASDAQ	PSCD	Mon, Oct 22, 2018	60.85	61.17	60.77	61.01
1908	NASDAQ	PSCD	Fri, Oct 19, 2018	61.43	61.75	60.29	60.29
1907	NASDAQ	PSCD	Thu, Oct 18, 2018	62.47	62.47	61.23	61.68
1906	NASDAQ	PSCD	Wed, Oct 17, 2018	62.95	63.25	62.61	63.25
1905	NASDAQ	PSCD	Tue, Oct 16, 2018	62.57	64.26	62.57	64.26
1904	NASDAQ	PSCD	Mon, Oct 15, 2018	62.10	62.74	62.10	62.74
1903	NASDAQ	PSCD	Fri, Oct 12, 2018	62.58	62.88	61.89	62.17
1902	NASDAQ	PSCD	Thu, Oct 11, 2018	61.91	62.89	61.85	62.02
1901	NASDAQ	PSCD	Wed, Oct 10, 2018	63.12	63.36	62.11	62.11
1900	NASDAQ	PSCD	Tue, Oct 9, 2018	65.16	65.29	64.13	64.38
1899	NASDAQ	PSCD	Mon, Oct 8, 2018	64.95	65.00	64.31	64.79
1898	NASDAQ	PSCD	Fri, Oct 5, 2018	65.68	65.68	64.18	64.23
1897	NASDAQ	PSCD	Thu, Oct 4, 2018	65.69	65.95	65.46	65.46
1896	NASDAQ	PSCD	Wed, Oct 3, 2018	66.23	66.41	65.95	66.39
1895	NASDAQ	PSCD	Tue, Oct 2, 2018	67.60	67.60	65.74	65.74
1894	NASDAQ	PSCD	Mon, Oct 1, 2018	69.28	69.28	67.60	67.60
1893	NASDAQ	PSCD	Fri, Sep 28, 2018	69.48	69.48	68.64	68.64
1892	NASDAQ	PSCD	Thu, Sep 27, 2018	69.07	69.53	69.03	69.03
1891	NASDAQ	PSCD	Wed, Sep 26, 2018	69.39	69.84	69.25	69.60
1890	NASDAQ	PSCD	Tue, Sep 25, 2018	68.90	69.34	68.90	69.34
1889	NASDAQ	PSCD	Mon, Sep 24, 2018	69.13	69.23	68.56	68.82
1888	NASDAQ	PSCD	Fri, Sep 21, 2018	70.11	70.38	69.83	69.83
1887	NASDAQ	PSCD	Thu, Sep 20, 2018	69.54	70.25	69.54	70.07
1886	NASDAQ	PSCD	Wed, Sep 19, 2018	70.25	70.50	69.78	69.94
1885	NASDAQ	PSCD	Tue, Sep 18, 2018	69.97	70.32	69.97	70.12
1884	NASDAQ	PSCD	Mon, Sep 17, 2018	70.16	70.16	69.94	69.94
1883	NASDAQ	PSCD	Fri, Sep 14, 2018	69.66	70.45	69.66	70.45
1882	NASDAQ	PSCD	Thu, Sep 13, 2018	70.20	70.20	69.87	69.87
1881	NASDAQ	PSCD	Wed, Sep 12, 2018	69.88	70.23	69.65	70.04
1880	NASDAQ	PSCD	Tue, Sep 11, 2018	70.07	70.25	69.58	70.23
1879	NASDAQ	PSCD	Mon, Sep 10, 2018	70.00	70.09	69.69	70.02
1878	NASDAQ	PSCD	Fri, Sep 7, 2018	70.24	70.43	69.57	69.77
1877	NASDAQ	PSCD	Thu, Sep 6, 2018	70.85	70.85	69.99	69.99
1876	NASDAQ	PSCD	Wed, Sep 5, 2018	71.20	71.20	70.09	70.82
1875	NASDAQ	PSCD	Tue, Sep 4, 2018	71.51	71.51	70.76	71.15
1874	NASDAQ	PSCD	Fri, Aug 31, 2018	70.48	71.47	70.48	71.47
1873	NASDAQ	PSCD	Thu, Aug 30, 2018	71.01	71.18	70.83	70.83
1872	NASDAQ	PSCD	Wed, Aug 29, 2018	71.29	71.42	70.53	71.42
1871	NASDAQ	PSCD	Tue, Aug 28, 2018	71.15	71.53	71.15	71.51
1870	NASDAQ	PSCD	Mon, Aug 27, 2018	71.42	71.64	70.90	71.02
1869	NASDAQ	PSCD	Fri, Aug 24, 2018	71.37	71.63	71.20	71.49
1868	NASDAQ	PSCD	Thu, Aug 23, 2018	71.35	71.63	71.16	71.63
1867	NASDAQ	PSCD	Wed, Aug 22, 2018	71.83	72.14	71.33	71.41
1866	NASDAQ	PSCD	Tue, Aug 21, 2018	71.60	71.60	70.89	71.50
1865	NASDAQ	PSCD	Mon, Aug 20, 2018	70.22	70.64	70.02	70.56
1864	NASDAQ	PSCD	Fri, Aug 17, 2018	69.16	69.87	69.00	69.85
1863	NASDAQ	PSCD	Thu, Aug 16, 2018	69.64	69.77	69.28	69.44
1862	NASDAQ	PSCD	Wed, Aug 15, 2018	70.07	70.07	68.76	68.91
1861	NASDAQ	PSCD	Tue, Aug 14, 2018	68.80	70.09	68.80	70.09
1860	NASDAQ	PSCD	Mon, Aug 13, 2018	68.80	68.99	68.48	68.76
1859	NASDAQ	PSCD	Fri, Aug 10, 2018	68.77	69.46	68.76	69.09
1858	NASDAQ	PSCD	Thu, Aug 9, 2018	69.03	69.33	69.03	69.17
1857	NASDAQ	PSCD	Wed, Aug 8, 2018	68.48	68.48	67.74	68.24
1856	NASDAQ	PSCD	Tue, Aug 7, 2018	68.08	68.46	68.04	68.15
1855	NASDAQ	PSCD	Mon, Aug 6, 2018	67.41	67.86	67.41	67.75
1854	NASDAQ	PSCD	Fri, Aug 3, 2018	67.49	67.52	66.82	67.12
1853	NASDAQ	PSCD	Thu, Aug 2, 2018	65.69	66.92	65.69	66.92
1852	NASDAQ	PSCD	Wed, Aug 1, 2018	66.43	66.43	65.32	65.47
1851	NASDAQ	PSCD	Tue, Jul 31, 2018	66.28	66.52	66.26	66.26
1850	NASDAQ	PSCD	Mon, Jul 30, 2018	65.97	65.97	65.54	65.89
1849	NASDAQ	PSCD	Fri, Jul 27, 2018	66.93	66.93	65.38	65.49
1848	NASDAQ	PSCD	Thu, Jul 26, 2018	66.88	67.28	66.58	66.88
1847	NASDAQ	PSCD	Wed, Jul 25, 2018	66.57	66.57	65.81	66.43
1846	NASDAQ	PSCD	Tue, Jul 24, 2018	67.65	67.68	66.12	66.53
1845	NASDAQ	PSCD	Mon, Jul 23, 2018	67.50	67.81	67.50	67.62
1844	NASDAQ	PSCD	Fri, Jul 20, 2018	68.43	68.49	68.02	68.04
1843	NASDAQ	PSCD	Thu, Jul 19, 2018	68.62	68.85	68.59	68.59
1842	NASDAQ	PSCD	Wed, Jul 18, 2018	67.36	68.09	67.36	68.09
1841	NASDAQ	PSCD	Tue, Jul 17, 2018	67.43	67.73	67.21	67.64
1840	NASDAQ	PSCD	Mon, Jul 16, 2018	66.57	66.87	66.54	66.86
1839	NASDAQ	PSCD	Fri, Jul 13, 2018	66.75	67.13	66.72	66.78
1838	NASDAQ	PSCD	Thu, Jul 12, 2018	66.33	66.55	66.08	66.32
1837	NASDAQ	PSCD	Wed, Jul 11, 2018	66.63	66.97	66.58	66.58
1836	NASDAQ	PSCD	Tue, Jul 10, 2018	68.02	68.02	66.79	67.11
1835	NASDAQ	PSCD	Mon, Jul 9, 2018	68.12	68.12	67.45	67.66
1834	NASDAQ	PSCD	Fri, Jul 6, 2018	67.14	67.74	67.14	67.38
1833	NASDAQ	PSCD	Thu, Jul 5, 2018	66.24	67.08	66.12	67.08
1832	NASDAQ	PSCD	Tue, Jul 3, 2018	66.11	66.62	66.11	66.16
1831	NASDAQ	PSCD	Mon, Jul 2, 2018	66.00	66.00	65.17	65.65
1830	NASDAQ	PSCD	Fri, Jun 29, 2018	66.71	66.71	65.79	65.85
1829	NASDAQ	PSCD	Thu, Jun 28, 2018	66.14	66.65	66.00	66.59
1828	NASDAQ	PSCD	Wed, Jun 27, 2018	67.70	67.70	66.56	66.56
1827	NASDAQ	PSCD	Tue, Jun 26, 2018	67.29	67.76	67.14	67.66
1826	NASDAQ	PSCD	Mon, Jun 25, 2018	67.60	67.60	66.66	66.97
1825	NASDAQ	PSCD	Fri, Jun 22, 2018	68.79	68.79	67.78	68.02
1824	NASDAQ	PSCD	Thu, Jun 21, 2018	68.78	68.87	68.50	68.61
1823	NASDAQ	PSCD	Wed, Jun 20, 2018	68.35	69.00	68.13	69.00
1822	NASDAQ	PSCD	Tue, Jun 19, 2018	67.37	68.43	67.37	68.42
1821	NASDAQ	PSCD	Mon, Jun 18, 2018	67.80	68.21	67.64	68.21
1820	NASDAQ	PSCD	Fri, Jun 15, 2018	67.60	67.89	67.41	67.89
1819	NASDAQ	PSCD	Thu, Jun 14, 2018	67.30	67.37	67.00	67.28
1818	NASDAQ	PSCD	Wed, Jun 13, 2018	68.69	68.74	67.39	67.52
1817	NASDAQ	PSCD	Tue, Jun 12, 2018	68.26	69.03	68.26	68.34
1816	NASDAQ	PSCD	Mon, Jun 11, 2018	67.78	67.96	67.60	67.92
1815	NASDAQ	PSCD	Fri, Jun 8, 2018	67.18	67.53	67.12	67.52
1814	NASDAQ	PSCD	Thu, Jun 7, 2018	67.08	67.22	66.38	66.61
1813	NASDAQ	PSCD	Wed, Jun 6, 2018	66.14	66.68	66.03	66.67
1812	NASDAQ	PSCD	Tue, Jun 5, 2018	64.86	65.96	64.86	65.95
1811	NASDAQ	PSCD	Mon, Jun 4, 2018	63.89	64.82	63.89	64.82
1810	NASDAQ	PSCD	Fri, Jun 1, 2018	63.79	63.79	63.79	63.79
1809	NASDAQ	PSCD	Thu, May 31, 2018	63.99	63.99	63.49	63.49
1808	NASDAQ	PSCD	Wed, May 30, 2018	64.32	64.56	64.24	64.32
1807	NASDAQ	PSCD	Tue, May 29, 2018	63.77	63.87	63.45	63.62
1806	NASDAQ	PSCD	Fri, May 25, 2018	63.80	63.95	63.66	63.73
1805	NASDAQ	PSCD	Thu, May 24, 2018	63.08	63.66	62.86	63.60
1804	NASDAQ	PSCD	Wed, May 23, 2018	62.98	63.12	62.80	63.00
1803	NASDAQ	PSCD	Tue, May 22, 2018	63.87	63.87	62.91	63.10
1802	NASDAQ	PSCD	Mon, May 21, 2018	63.52	63.79	63.49	63.79
1801	NASDAQ	PSCD	Fri, May 18, 2018	63.35	63.35	63.13	63.21
1800	NASDAQ	PSCD	Thu, May 17, 2018	63.26	63.32	63.21	63.31
1799	NASDAQ	PSCD	Wed, May 16, 2018	62.05	63.00	62.05	62.94
1798	NASDAQ	PSCD	Tue, May 15, 2018	61.78	62.37	61.78	61.85
1797	NASDAQ	PSCD	Mon, May 14, 2018	62.16	62.21	62.02	62.03
1796	NASDAQ	PSCD	Fri, May 11, 2018	62.09	62.09	61.93	61.99
1795	NASDAQ	PSCD	Thu, May 10, 2018	61.76	61.79	61.76	61.78
1794	NASDAQ	PSCD	Wed, May 9, 2018	61.38	61.55	61.28	61.53
1793	NASDAQ	PSCD	Tue, May 8, 2018	61.62	61.62	61.17	61.28
1792	NASDAQ	PSCD	Mon, May 7, 2018	60.66	60.75	60.61	60.71
1791	NASDAQ	PSCD	Fri, May 4, 2018	60.31	61.04	60.31	61.04
1790	NASDAQ	PSCD	Thu, May 3, 2018	60.09	60.09	59.97	59.97
1789	NASDAQ	PSCD	Wed, May 2, 2018	60.47	60.92	60.47	60.73
1788	NASDAQ	PSCD	Tue, May 1, 2018	59.89	60.22	59.82	60.22
1787	NASDAQ	PSCD	Mon, Apr 30, 2018	61.13	61.13	60.49	60.50
1786	NASDAQ	PSCD	Fri, Apr 27, 2018	61.36	61.36	61.06	61.36
1785	NASDAQ	PSCD	Thu, Apr 26, 2018	60.88	61.16	60.76	61.15
1784	NASDAQ	PSCD	Wed, Apr 25, 2018	59.59	60.33	59.59	60.19
1783	NASDAQ	PSCD	Tue, Apr 24, 2018	60.65	60.65	60.03	60.22
1782	NASDAQ	PSCD	Mon, Apr 23, 2018	60.16	60.42	60.14	60.30
1781	NASDAQ	PSCD	Fri, Apr 20, 2018	60.45	60.63	60.10	60.10
1780	NASDAQ	PSCD	Thu, Apr 19, 2018	60.95	61.06	60.54	60.73
1779	NASDAQ	PSCD	Wed, Apr 18, 2018	61.80	61.95	61.61	61.61
1778	NASDAQ	PSCD	Tue, Apr 17, 2018	61.50	61.62	61.39	61.59
1777	NASDAQ	PSCD	Mon, Apr 16, 2018	60.98	61.37	60.96	61.33
1776	NASDAQ	PSCD	Fri, Apr 13, 2018	61.24	61.28	60.41	60.41
1775	NASDAQ	PSCD	Thu, Apr 12, 2018	61.18	61.32	61.09	61.09
1774	NASDAQ	PSCD	Wed, Apr 11, 2018	61.29	61.33	61.10	61.10
1773	NASDAQ	PSCD	Tue, Apr 10, 2018	60.66	61.32	60.66	61.32
1772	NASDAQ	PSCD	Mon, Apr 9, 2018	60.34	60.34	60.34	60.34
1771	NASDAQ	PSCD	Fri, Apr 6, 2018	60.49	61.38	60.06	60.06
1770	NASDAQ	PSCD	Thu, Apr 5, 2018	60.72	60.96	60.70	60.77
1769	NASDAQ	PSCD	Wed, Apr 4, 2018	59.23	60.01	59.03	59.95
1768	NASDAQ	PSCD	Tue, Apr 3, 2018	58.58	58.90	58.58	58.90
1767	NASDAQ	PSCD	Mon, Apr 2, 2018	58.74	58.74	57.58	57.87
1766	NASDAQ	PSCD	Thu, Mar 29, 2018	59.59	59.90	59.59	59.70
1765	NASDAQ	PSCD	Wed, Mar 28, 2018	58.78	59.50	58.59	58.89
1764	NASDAQ	PSCD	Tue, Mar 27, 2018	59.34	59.45	58.80	59.04
1763	NASDAQ	PSCD	Mon, Mar 26, 2018	59.05	59.34	58.55	59.34
1762	NASDAQ	PSCD	Fri, Mar 23, 2018	58.66	58.84	58.14	58.30
1761	NASDAQ	PSCD	Thu, Mar 22, 2018	59.62	59.69	58.73	58.73
1760	NASDAQ	PSCD	Wed, Mar 21, 2018	59.59	59.82	59.59	59.59
1759	NASDAQ	PSCD	Tue, Mar 20, 2018	59.41	59.41	59.27	59.27
1758	NASDAQ	PSCD	Mon, Mar 19, 2018	59.95	59.96	59.20	59.29
1757	NASDAQ	PSCD	Fri, Mar 16, 2018	60.16	60.23	60.08	60.08
1756	NASDAQ	PSCD	Thu, Mar 15, 2018	59.93	59.93	59.66	59.66
1755	NASDAQ	PSCD	Wed, Mar 14, 2018	60.23	60.26	59.93	60.14
1754	NASDAQ	PSCD	Tue, Mar 13, 2018	60.57	60.57	60.47	60.47
1753	NASDAQ	PSCD	Mon, Mar 12, 2018	60.48	60.48	59.89	59.89
1752	NASDAQ	PSCD	Fri, Mar 9, 2018	59.57	59.92	59.57	59.92
1751	NASDAQ	PSCD	Thu, Mar 8, 2018	59.79	59.79	59.19	59.19
1750	NASDAQ	PSCD	Wed, Mar 7, 2018	59.42	60.48	59.42	60.12
1749	NASDAQ	PSCD	Tue, Mar 6, 2018	59.34	60.12	59.08	60.12
1748	NASDAQ	PSCD	Mon, Mar 5, 2018	58.47	59.04	58.47	59.04
1747	NASDAQ	PSCD	Fri, Mar 2, 2018	57.38	58.48	57.38	58.48
1746	NASDAQ	PSCD	Thu, Mar 1, 2018	58.46	58.51	57.74	57.96
1745	NASDAQ	PSCD	Wed, Feb 28, 2018	59.05	59.24	58.93	59.24
1744	NASDAQ	PSCD	Tue, Feb 27, 2018	59.76	59.76	59.30	59.34
1743	NASDAQ	PSCD	Mon, Feb 26, 2018	59.94	60.36	59.84	60.36
1742	NASDAQ	PSCD	Fri, Feb 23, 2018	59.29	59.91	59.29	59.91
1741	NASDAQ	PSCD	Thu, Feb 22, 2018	59.35	59.79	59.35	59.79
1740	NASDAQ	PSCD	Wed, Feb 21, 2018	59.54	59.87	59.54	59.85
1739	NASDAQ	PSCD	Tue, Feb 20, 2018	59.65	59.82	59.46	59.46
1738	NASDAQ	PSCD	Fri, Feb 16, 2018	60.39	60.45	60.18	60.25
1737	NASDAQ	PSCD	Thu, Feb 15, 2018	59.60	59.81	59.55	59.81
1736	NASDAQ	PSCD	Wed, Feb 14, 2018	58.75	59.76	58.57	59.76
1735	NASDAQ	PSCD	Tue, Feb 13, 2018	58.31	58.31	57.99	58.00
1734	NASDAQ	PSCD	Mon, Feb 12, 2018	57.83	58.44	57.83	58.44
1733	NASDAQ	PSCD	Fri, Feb 9, 2018	58.24	58.53	56.45	58.53
1732	NASDAQ	PSCD	Thu, Feb 8, 2018	59.62	59.62	57.73	57.74
1731	NASDAQ	PSCD	Wed, Feb 7, 2018	59.65	59.98	59.61	59.83
1730	NASDAQ	PSCD	Tue, Feb 6, 2018	56.87	59.38	56.87	59.29
1729	NASDAQ	PSCD	Mon, Feb 5, 2018	59.24	59.86	58.04	58.58
1728	NASDAQ	PSCD	Fri, Feb 2, 2018	60.67	60.72	59.58	59.65
1727	NASDAQ	PSCD	Thu, Feb 1, 2018	61.27	61.50	61.01	61.33
1726	NASDAQ	PSCD	Wed, Jan 31, 2018	62.12	62.12	61.16	61.57
1725	NASDAQ	PSCD	Tue, Jan 30, 2018	61.87	62.09	61.60	61.66
1724	NASDAQ	PSCD	Mon, Jan 29, 2018	63.15	63.15	62.53	62.53
1723	NASDAQ	PSCD	Fri, Jan 26, 2018	62.87	63.01	62.79	62.97
1722	NASDAQ	PSCD	Thu, Jan 25, 2018	62.72	62.88	62.72	62.88
1721	NASDAQ	PSCD	Wed, Jan 24, 2018	63.58	63.76	62.81	63.24
1720	NASDAQ	PSCD	Tue, Jan 23, 2018	63.53	63.53	62.97	63.42
1719	NASDAQ	PSCD	Mon, Jan 22, 2018	62.89	63.20	62.67	63.20
1718	NASDAQ	PSCD	Fri, Jan 19, 2018	62.78	62.82	62.61	62.82
1717	NASDAQ	PSCD	Thu, Jan 18, 2018	62.04	62.13	62.04	62.05
1716	NASDAQ	PSCD	Wed, Jan 17, 2018	62.13	62.40	62.13	62.40
1715	NASDAQ	PSCD	Tue, Jan 16, 2018	63.23	63.23	61.63	61.90
1714	NASDAQ	PSCD	Fri, Jan 12, 2018	62.66	63.13	62.57	62.76
1713	NASDAQ	PSCD	Thu, Jan 11, 2018	61.91	62.41	61.79	62.39
1712	NASDAQ	PSCD	Wed, Jan 10, 2018	60.78	61.13	60.78	61.13
1711	NASDAQ	PSCD	Tue, Jan 9, 2018	61.19	61.23	60.95	61.15
1710	NASDAQ	PSCD	Mon, Jan 8, 2018	61.83	61.83	60.96	61.30
1709	NASDAQ	PSCD	Fri, Jan 5, 2018	61.44	61.54	61.33	61.53
1708	NASDAQ	PSCD	Thu, Jan 4, 2018	61.60	61.60	60.94	61.43
1707	NASDAQ	PSCD	Wed, Jan 3, 2018	61.30	61.72	61.30	61.72
1706	NASDAQ	PSCD	Tue, Jan 2, 2018	61.22	61.45	61.15	61.26
1705	NASDAQ	PSCD	Fri, Dec 29, 2017	61.38	61.38	61.14	61.15
1704	NASDAQ	PSCD	Thu, Dec 28, 2017	61.11	61.38	61.11	61.38
1703	NASDAQ	PSCD	Wed, Dec 27, 2017	61.35	61.53	61.21	61.30
1702	NASDAQ	PSCD	Tue, Dec 26, 2017	60.70	61.58	60.70	61.49
1701	NASDAQ	PSCD	Fri, Dec 22, 2017	60.91	61.01	60.89	61.01
1700	NASDAQ	PSCD	Thu, Dec 21, 2017	61.24	61.34	61.24	61.34
1699	NASDAQ	PSCD	Wed, Dec 20, 2017	61.43	61.43	60.96	60.98
1698	NASDAQ	PSCD	Tue, Dec 19, 2017	61.16	61.21	60.83	60.83
1697	NASDAQ	PSCD	Mon, Dec 18, 2017	60.98	61.00	60.88	60.99
1696	NASDAQ	PSCD	Fri, Dec 15, 2017	59.55	60.40	59.55	59.88
1695	NASDAQ	PSCD	Thu, Dec 14, 2017	59.80	59.80	58.72	58.74
1694	NASDAQ	PSCD	Wed, Dec 13, 2017	59.92	60.07	59.70	60.04
1693	NASDAQ	PSCD	Tue, Dec 12, 2017	59.92	59.96	59.10	59.10
1692	NASDAQ	PSCD	Mon, Dec 11, 2017	60.33	60.33	59.63	59.84
1691	NASDAQ	PSCD	Fri, Dec 8, 2017	60.28	60.33	59.98	60.15
1690	NASDAQ	PSCD	Thu, Dec 7, 2017	60.09	60.31	59.79	59.99
1689	NASDAQ	PSCD	Wed, Dec 6, 2017	59.33	59.99	59.33	59.71
1688	NASDAQ	PSCD	Tue, Dec 5, 2017	59.91	59.96	59.62	59.64
1687	NASDAQ	PSCD	Mon, Dec 4, 2017	60.08	60.41	60.08	60.22
1686	NASDAQ	PSCD	Fri, Dec 1, 2017	59.86	59.86	57.75	59.27
1685	NASDAQ	PSCD	Thu, Nov 30, 2017	59.87	59.87	59.56	59.69
1684	NASDAQ	PSCD	Wed, Nov 29, 2017	59.29	59.84	59.29	59.70
1683	NASDAQ	PSCD	Tue, Nov 28, 2017	57.89	58.11	57.84	58.05
1682	NASDAQ	PSCD	Mon, Nov 27, 2017	57.31	57.82	57.20	57.41
1681	NASDAQ	PSCD	Fri, Nov 24, 2017	57.82	57.82	57.39	57.39
1680	NASDAQ	PSCD	Wed, Nov 22, 2017	57.50	57.55	57.42	57.47
1679	NASDAQ	PSCD	Tue, Nov 21, 2017	57.87	57.87	57.51	57.61
1678	NASDAQ	PSCD	Mon, Nov 20, 2017	57.25	57.55	57.10	57.38
1677	NASDAQ	PSCD	Fri, Nov 17, 2017	56.37	57.13	56.37	57.13
1676	NASDAQ	PSCD	Thu, Nov 16, 2017	55.31	56.32	55.31	56.23
1675	NASDAQ	PSCD	Wed, Nov 15, 2017	54.91	55.19	54.90	55.01
1674	NASDAQ	PSCD	Tue, Nov 14, 2017	54.81	55.03	54.81	54.97
1673	NASDAQ	PSCD	Mon, Nov 13, 2017	54.79	54.98	54.64	54.73
1672	NASDAQ	PSCD	Fri, Nov 10, 2017	54.78	54.93	54.72	54.72
1671	NASDAQ	PSCD	Thu, Nov 9, 2017	53.99	54.30	53.88	54.26
1670	NASDAQ	PSCD	Wed, Nov 8, 2017	53.58	54.36	53.58	54.36
1669	NASDAQ	PSCD	Tue, Nov 7, 2017	54.04	54.21	53.75	53.91
1668	NASDAQ	PSCD	Mon, Nov 6, 2017	55.05	55.25	54.91	55.25
1667	NASDAQ	PSCD	Fri, Nov 3, 2017	55.15	55.28	55.00	55.00
1666	NASDAQ	PSCD	Thu, Nov 2, 2017	54.82	55.29	54.82	55.29
1665	NASDAQ	PSCD	Wed, Nov 1, 2017	55.58	55.58	54.98	55.21
1664	NASDAQ	PSCD	Tue, Oct 31, 2017	55.62	55.62	55.49	55.52
1663	NASDAQ	PSCD	Mon, Oct 30, 2017	55.86	55.86	55.41	55.41
1662	NASDAQ	PSCD	Fri, Oct 27, 2017	56.07	56.24	55.90	56.24
1661	NASDAQ	PSCD	Thu, Oct 26, 2017	55.95	56.35	55.95	56.12
1660	NASDAQ	PSCD	Wed, Oct 25, 2017	55.45	55.93	55.45	55.89
1659	NASDAQ	PSCD	Tue, Oct 24, 2017	56.41	56.41	56.41	56.41
1658	NASDAQ	PSCD	Mon, Oct 23, 2017	56.72	56.72	56.13	56.13
1657	NASDAQ	PSCD	Fri, Oct 20, 2017	56.20	56.31	55.89	56.29
1656	NASDAQ	PSCD	Thu, Oct 19, 2017	55.34	55.61	55.34	55.61
1655	NASDAQ	PSCD	Wed, Oct 18, 2017	55.66	55.93	55.50	55.83
1654	NASDAQ	PSCD	Tue, Oct 17, 2017	54.95	55.38	54.95	55.20
1653	NASDAQ	PSCD	Mon, Oct 16, 2017	55.16	55.16	54.79	54.86
1652	NASDAQ	PSCD	Fri, Oct 13, 2017	55.31	55.37	55.07	55.07
1651	NASDAQ	PSCD	Thu, Oct 12, 2017	54.78	55.04	54.78	55.01
1650	NASDAQ	PSCD	Wed, Oct 11, 2017	55.84	55.84	55.53	55.61
1649	NASDAQ	PSCD	Tue, Oct 10, 2017	56.26	56.26	55.81	55.92
1648	NASDAQ	PSCD	Mon, Oct 9, 2017	56.43	56.43	55.84	55.84
1647	NASDAQ	PSCD	Fri, Oct 6, 2017	56.68	56.94	56.54	56.64
1646	NASDAQ	PSCD	Thu, Oct 5, 2017	56.72	56.85	56.50	56.61
1645	NASDAQ	PSCD	Wed, Oct 4, 2017	56.97	56.97	56.97	56.97
1644	NASDAQ	PSCD	Tue, Oct 3, 2017	56.76	56.76	56.60	56.67
1643	NASDAQ	PSCD	Mon, Oct 2, 2017	56.22	56.82	56.22	56.80
1642	NASDAQ	PSCD	Fri, Sep 29, 2017	56.25	56.39	56.24	56.37
1641	NASDAQ	PSCD	Thu, Sep 28, 2017	55.93	55.99	55.75	55.81
1640	NASDAQ	PSCD	Wed, Sep 27, 2017	55.40	56.10	55.11	56.10
1639	NASDAQ	PSCD	Tue, Sep 26, 2017	54.79	55.05	54.79	54.98
1638	NASDAQ	PSCD	Mon, Sep 25, 2017	54.41	54.53	54.11	54.33
1637	NASDAQ	PSCD	Fri, Sep 22, 2017	53.90	54.03	53.90	54.03
1636	NASDAQ	PSCD	Thu, Sep 21, 2017	53.71	53.73	53.68	53.68
1635	NASDAQ	PSCD	Wed, Sep 20, 2017	53.82	53.99	53.64	53.75
1634	NASDAQ	PSCD	Tue, Sep 19, 2017	53.73	53.73	53.59	53.59
1633	NASDAQ	PSCD	Mon, Sep 18, 2017	53.85	53.85	53.63	53.70
1632	NASDAQ	PSCD	Fri, Sep 15, 2017	53.49	53.49	53.47	53.47
1631	NASDAQ	PSCD	Thu, Sep 14, 2017	53.38	53.48	53.22	53.41
1630	NASDAQ	PSCD	Wed, Sep 13, 2017	53.75	53.75	53.56	53.74
1629	NASDAQ	PSCD	Tue, Sep 12, 2017	52.98	53.10	52.95	53.10
1628	NASDAQ	PSCD	Mon, Sep 11, 2017	52.58	52.78	52.58	52.58
1627	NASDAQ	PSCD	Fri, Sep 8, 2017	52.39	52.63	52.15	52.25
1626	NASDAQ	PSCD	Thu, Sep 7, 2017	52.50	52.50	52.20	52.36
1625	NASDAQ	PSCD	Wed, Sep 6, 2017	52.43	52.43	52.06	52.19
1624	NASDAQ	PSCD	Tue, Sep 5, 2017	52.39	52.50	51.75	52.16
1623	NASDAQ	PSCD	Fri, Sep 1, 2017	52.28	52.35	52.28	52.35
1622	NASDAQ	PSCD	Thu, Aug 31, 2017	51.64	51.97	51.64	51.95
1621	NASDAQ	PSCD	Wed, Aug 30, 2017	51.40	51.64	51.40	51.50
1620	NASDAQ	PSCD	Tue, Aug 29, 2017	51.05	51.15	50.97	51.13
1619	NASDAQ	PSCD	Mon, Aug 28, 2017	51.63	51.63	51.35	51.35
1618	NASDAQ	PSCD	Fri, Aug 25, 2017	51.16	51.46	51.16	51.46
1617	NASDAQ	PSCD	Thu, Aug 24, 2017	51.27	51.40	51.05	51.05
1616	NASDAQ	PSCD	Wed, Aug 23, 2017	50.83	50.96	50.70	50.70
1615	NASDAQ	PSCD	Tue, Aug 22, 2017	50.38	51.27	50.38	51.17
1614	NASDAQ	PSCD	Mon, Aug 21, 2017	50.36	50.58	50.36	50.58
1613	NASDAQ	PSCD	Fri, Aug 18, 2017	50.99	50.99	50.45	50.64
1612	NASDAQ	PSCD	Thu, Aug 17, 2017	51.78	51.78	51.68	51.68
1611	NASDAQ	PSCD	Wed, Aug 16, 2017	52.04	52.04	51.75	51.82
1610	NASDAQ	PSCD	Tue, Aug 15, 2017	52.23	52.23	51.80	51.86
1609	NASDAQ	PSCD	Mon, Aug 14, 2017	52.73	53.00	52.70	52.77
1608	NASDAQ	PSCD	Fri, Aug 11, 2017	52.57	52.57	52.49	52.49
1607	NASDAQ	PSCD	Thu, Aug 10, 2017	52.70	52.84	52.43	52.60
1606	NASDAQ	PSCD	Wed, Aug 9, 2017	52.97	53.56	52.97	53.56
1605	NASDAQ	PSCD	Tue, Aug 8, 2017	54.32	54.67	54.29	54.29
1604	NASDAQ	PSCD	Mon, Aug 7, 2017	53.53	54.37	53.53	54.36
1603	NASDAQ	PSCD	Fri, Aug 4, 2017	53.91	53.96	53.82	53.96
1602	NASDAQ	PSCD	Thu, Aug 3, 2017	54.09	54.16	53.65	53.65
1601	NASDAQ	PSCD	Wed, Aug 2, 2017	54.09	54.16	53.89	54.07
1600	NASDAQ	PSCD	Tue, Aug 1, 2017	54.16	54.83	54.16	54.69
1599	NASDAQ	PSCD	Mon, Jul 31, 2017	54.15	54.46	54.15	54.46
1598	NASDAQ	PSCD	Fri, Jul 28, 2017	54.84	54.84	54.39	54.60
1597	NASDAQ	PSCD	Thu, Jul 27, 2017	54.79	55.10	54.79	55.06
1596	NASDAQ	PSCD	Wed, Jul 26, 2017	54.80	55.29	54.80	54.95
1595	NASDAQ	PSCD	Tue, Jul 25, 2017	54.32	54.75	54.32	54.65
1594	NASDAQ	PSCD	Mon, Jul 24, 2017	53.97	53.97	53.74	53.93
1593	NASDAQ	PSCD	Fri, Jul 21, 2017	54.14	54.21	53.96	53.96
1592	NASDAQ	PSCD	Thu, Jul 20, 2017	54.27	54.52	54.21	54.52
1591	NASDAQ	PSCD	Wed, Jul 19, 2017	54.41	54.41	54.32	54.32
1590	NASDAQ	PSCD	Tue, Jul 18, 2017	53.70	53.87	53.58	53.58
1589	NASDAQ	PSCD	Mon, Jul 17, 2017	53.46	54.34	53.46	53.98
1588	NASDAQ	PSCD	Fri, Jul 14, 2017	53.54	53.85	53.43	53.83
1587	NASDAQ	PSCD	Thu, Jul 13, 2017	53.08	53.80	53.08	53.72
1586	NASDAQ	PSCD	Wed, Jul 12, 2017	52.84	53.60	52.84	53.26
1585	NASDAQ	PSCD	Tue, Jul 11, 2017	52.62	52.96	52.47	52.81
1584	NASDAQ	PSCD	Mon, Jul 10, 2017	52.92	52.98	52.83	52.95
1583	NASDAQ	PSCD	Fri, Jul 7, 2017	53.27	53.45	53.22	53.45
1582	NASDAQ	PSCD	Thu, Jul 6, 2017	53.39	53.52	52.99	52.99
1581	NASDAQ	PSCD	Wed, Jul 5, 2017	53.93	54.05	53.82	53.96
1580	NASDAQ	PSCD	Mon, Jul 3, 2017	54.75	54.75	54.52	54.69
1579	NASDAQ	PSCD	Fri, Jun 30, 2017	54.14	54.60	54.14	54.60
1578	NASDAQ	PSCD	Thu, Jun 29, 2017	54.55	54.55	54.09	54.43
1577	NASDAQ	PSCD	Wed, Jun 28, 2017	54.68	54.76	54.68	54.76
1576	NASDAQ	PSCD	Tue, Jun 27, 2017	54.22	54.48	53.88	53.91
1575	NASDAQ	PSCD	Mon, Jun 26, 2017	54.27	54.41	54.02	54.23
1574	NASDAQ	PSCD	Fri, Jun 23, 2017	53.47	53.90	53.40	53.90
1573	NASDAQ	PSCD	Thu, Jun 22, 2017	52.75	53.33	52.66	53.33
1572	NASDAQ	PSCD	Wed, Jun 21, 2017	53.18	53.39	52.71	52.92
1571	NASDAQ	PSCD	Tue, Jun 20, 2017	53.51	53.51	53.01	53.02
1570	NASDAQ	PSCD	Mon, Jun 19, 2017	53.55	54.14	53.55	54.00
1569	NASDAQ	PSCD	Fri, Jun 16, 2017	53.53	53.55	53.36	53.51
1568	NASDAQ	PSCD	Thu, Jun 15, 2017	54.52	54.52	54.15	54.15
1567	NASDAQ	PSCD	Wed, Jun 14, 2017	54.65	54.86	54.60	54.78
1566	NASDAQ	PSCD	Tue, Jun 13, 2017	54.76	55.02	54.76	54.96
1565	NASDAQ	PSCD	Mon, Jun 12, 2017	54.28	55.00	54.28	54.63
1564	NASDAQ	PSCD	Fri, Jun 9, 2017	54.06	54.62	54.06	54.43
1563	NASDAQ	PSCD	Thu, Jun 8, 2017	53.88	54.32	53.79	54.03
1562	NASDAQ	PSCD	Wed, Jun 7, 2017	53.72	53.83	53.69	53.69
1561	NASDAQ	PSCD	Tue, Jun 6, 2017	53.48	53.69	53.20	53.64
1560	NASDAQ	PSCD	Mon, Jun 5, 2017	53.65	53.81	53.60	53.67
1559	NASDAQ	PSCD	Fri, Jun 2, 2017	53.84	54.36	53.84	54.00
1558	NASDAQ	PSCD	Thu, Jun 1, 2017	53.78	54.01	53.67	53.92
1557	NASDAQ	PSCD	Wed, May 31, 2017	53.08	53.16	52.51	53.09
1556	NASDAQ	PSCD	Tue, May 30, 2017	53.63	53.63	53.20	53.22
1555	NASDAQ	PSCD	Fri, May 26, 2017	53.10	53.51	53.10	53.46
1554	NASDAQ	PSCD	Thu, May 25, 2017	53.70	53.70	53.15	53.26
1553	NASDAQ	PSCD	Wed, May 24, 2017	53.58	53.58	53.07	53.14
1552	NASDAQ	PSCD	Tue, May 23, 2017	53.21	53.43	53.06	53.20
1551	NASDAQ	PSCD	Mon, May 22, 2017	53.55	53.76	53.40	53.62
1550	NASDAQ	PSCD	Fri, May 19, 2017	52.91	53.29	52.91	53.17
1549	NASDAQ	PSCD	Thu, May 18, 2017	53.07	53.13	52.73	52.85
1548	NASDAQ	PSCD	Wed, May 17, 2017	53.19	53.19	52.74	52.74
1547	NASDAQ	PSCD	Tue, May 16, 2017	54.07	54.18	53.71	53.99
1546	NASDAQ	PSCD	Mon, May 15, 2017	54.48	54.51	54.07	54.07
1545	NASDAQ	PSCD	Fri, May 12, 2017	54.13	54.16	54.01	54.04
1544	NASDAQ	PSCD	Thu, May 11, 2017	54.93	54.93	54.15	54.68
1543	NASDAQ	PSCD	Wed, May 10, 2017	55.00	55.36	54.99	55.36
1542	NASDAQ	PSCD	Tue, May 9, 2017	54.80	55.20	54.80	54.92
1541	NASDAQ	PSCD	Mon, May 8, 2017	54.54	54.54	54.47	54.47
1540	NASDAQ	PSCD	Fri, May 5, 2017	54.15	54.55	54.15	54.55
1539	NASDAQ	PSCD	Thu, May 4, 2017	54.31	54.31	53.88	53.90
1538	NASDAQ	PSCD	Wed, May 3, 2017	54.26	54.31	54.08	54.24
1537	NASDAQ	PSCD	Tue, May 2, 2017	54.23	54.43	54.10	54.37
1536	NASDAQ	PSCD	Mon, May 1, 2017	54.18	54.34	54.15	54.34
1535	NASDAQ	PSCD	Fri, Apr 28, 2017	54.60	54.60	54.08	54.31
1534	NASDAQ	PSCD	Thu, Apr 27, 2017	55.18	55.18	54.72	55.00
1533	NASDAQ	PSCD	Wed, Apr 26, 2017	54.69	55.08	54.61	55.00
1532	NASDAQ	PSCD	Tue, Apr 25, 2017	53.74	54.13	53.73	54.08
1531	NASDAQ	PSCD	Mon, Apr 24, 2017	53.70	53.87	53.60	53.79
1530	NASDAQ	PSCD	Fri, Apr 21, 2017	53.10	53.32	53.04	53.27
1529	NASDAQ	PSCD	Thu, Apr 20, 2017	53.18	53.50	53.18	53.41
1528	NASDAQ	PSCD	Wed, Apr 19, 2017	52.31	52.31	52.25	52.25
1527	NASDAQ	PSCD	Tue, Apr 18, 2017	51.05	51.70	51.05	51.70
1526	NASDAQ	PSCD	Mon, Apr 17, 2017	51.29	51.45	51.24	51.45
1525	NASDAQ	PSCD	Thu, Apr 13, 2017	51.45	51.45	50.85	50.85
1524	NASDAQ	PSCD	Wed, Apr 12, 2017	51.91	51.91	51.41	51.47
1523	NASDAQ	PSCD	Tue, Apr 11, 2017	51.40	51.95	51.40	51.95
1522	NASDAQ	PSCD	Mon, Apr 10, 2017	51.01	51.74	51.01	51.48
1521	NASDAQ	PSCD	Fri, Apr 7, 2017	51.41	51.41	51.20	51.28
1520	NASDAQ	PSCD	Thu, Apr 6, 2017	50.90	51.38	50.90	51.27
1519	NASDAQ	PSCD	Wed, Apr 5, 2017	51.17	51.74	50.59	50.59
1518	NASDAQ	PSCD	Tue, Apr 4, 2017	51.28	51.44	51.11	51.11
1517	NASDAQ	PSCD	Mon, Apr 3, 2017	51.95	52.15	51.62	51.62
1516	NASDAQ	PSCD	Fri, Mar 31, 2017	52.69	52.84	52.69	52.73
1515	NASDAQ	PSCD	Thu, Mar 30, 2017	52.07	52.63	52.07	52.61
1514	NASDAQ	PSCD	Wed, Mar 29, 2017	51.72	52.40	51.72	52.24
1513	NASDAQ	PSCD	Tue, Mar 28, 2017	51.30	51.63	51.26	51.63
1512	NASDAQ	PSCD	Mon, Mar 27, 2017	49.95	51.02	49.95	51.02
1511	NASDAQ	PSCD	Fri, Mar 24, 2017	51.37	51.37	50.86	50.86
1510	NASDAQ	PSCD	Thu, Mar 23, 2017	51.15	51.31	51.05	51.10
1509	NASDAQ	PSCD	Wed, Mar 22, 2017	50.54	50.54	50.10	50.54
1508	NASDAQ	PSCD	Tue, Mar 21, 2017	51.58	51.58	50.60	50.89
1507	NASDAQ	PSCD	Mon, Mar 20, 2017	51.96	51.96	51.58	51.58
1506	NASDAQ	PSCD	Fri, Mar 17, 2017	51.76	52.18	51.76	52.18
1505	NASDAQ	PSCD	Thu, Mar 16, 2017	51.93	52.18	51.93	52.09
1504	NASDAQ	PSCD	Wed, Mar 15, 2017	51.33	51.88	51.25	51.75
1503	NASDAQ	PSCD	Tue, Mar 14, 2017	50.54	51.08	50.54	50.90
1502	NASDAQ	PSCD	Mon, Mar 13, 2017	51.14	51.14	50.83	51.01
1501	NASDAQ	PSCD	Fri, Mar 10, 2017	50.96	51.35	50.96	51.04
1500	NASDAQ	PSCD	Thu, Mar 9, 2017	51.14	51.16	50.64	50.72
1499	NASDAQ	PSCD	Wed, Mar 8, 2017	51.31	51.56	51.29	51.41
1498	NASDAQ	PSCD	Tue, Mar 7, 2017	51.20	51.25	51.04	51.04
1497	NASDAQ	PSCD	Mon, Mar 6, 2017	51.29	51.42	51.24	51.40
1496	NASDAQ	PSCD	Fri, Mar 3, 2017	52.11	52.11	51.47	51.74
1495	NASDAQ	PSCD	Thu, Mar 2, 2017	51.81	52.44	51.81	52.44
1494	NASDAQ	PSCD	Wed, Mar 1, 2017	51.69	52.15	51.69	52.11
1493	NASDAQ	PSCD	Tue, Feb 28, 2017	51.63	52.00	51.36	51.43
1492	NASDAQ	PSCD	Mon, Feb 27, 2017	52.10	52.39	52.00	52.35
1491	NASDAQ	PSCD	Fri, Feb 24, 2017	51.28	52.04	51.28	52.04
1490	NASDAQ	PSCD	Thu, Feb 23, 2017	52.14	52.14	51.43	51.43
1489	NASDAQ	PSCD	Wed, Feb 22, 2017	52.10	52.39	52.10	52.33
1488	NASDAQ	PSCD	Tue, Feb 21, 2017	52.32	52.39	52.12	52.38
1487	NASDAQ	PSCD	Fri, Feb 17, 2017	50.93	51.65	50.93	51.61
1486	NASDAQ	PSCD	Thu, Feb 16, 2017	51.72	51.87	51.41	51.41
1485	NASDAQ	PSCD	Wed, Feb 15, 2017	51.51	52.11	51.51	52.04
1484	NASDAQ	PSCD	Tue, Feb 14, 2017	51.44	51.74	51.44	51.71
1483	NASDAQ	PSCD	Mon, Feb 13, 2017	51.88	51.89	51.57	51.71
1482	NASDAQ	PSCD	Fri, Feb 10, 2017	51.35	51.88	51.35	51.88
1481	NASDAQ	PSCD	Thu, Feb 9, 2017	51.14	51.45	51.14	51.30
1480	NASDAQ	PSCD	Wed, Feb 8, 2017	49.92	50.34	49.86	50.34
1479	NASDAQ	PSCD	Tue, Feb 7, 2017	50.43	50.61	50.04	50.12
1478	NASDAQ	PSCD	Mon, Feb 6, 2017	50.43	50.79	50.20	50.25
1477	NASDAQ	PSCD	Fri, Feb 3, 2017	50.61	50.86	50.59	50.68
1476	NASDAQ	PSCD	Thu, Feb 2, 2017	50.60	51.06	50.49	50.49
1475	NASDAQ	PSCD	Wed, Feb 1, 2017	51.03	51.09	50.63	50.63
1474	NASDAQ	PSCD	Tue, Jan 31, 2017	50.52	51.06	50.26	50.89
1473	NASDAQ	PSCD	Mon, Jan 30, 2017	50.30	50.61	49.92	50.44
1472	NASDAQ	PSCD	Fri, Jan 27, 2017	51.07	51.07	50.72	50.76
1471	NASDAQ	PSCD	Thu, Jan 26, 2017	51.96	51.96	51.37	51.40
1470	NASDAQ	PSCD	Wed, Jan 25, 2017	51.31	52.14	51.31	52.04
1469	NASDAQ	PSCD	Tue, Jan 24, 2017	50.37	51.45	50.37	51.36
1468	NASDAQ	PSCD	Mon, Jan 23, 2017	50.57	50.65	50.45	50.47
1467	NASDAQ	PSCD	Fri, Jan 20, 2017	50.96	51.03	50.62	50.82
1466	NASDAQ	PSCD	Thu, Jan 19, 2017	51.32	51.32	50.75	50.82
1465	NASDAQ	PSCD	Wed, Jan 18, 2017	51.34	51.49	51.31	51.49
1464	NASDAQ	PSCD	Tue, Jan 17, 2017	52.08	52.12	51.46	51.46
1463	NASDAQ	PSCD	Fri, Jan 13, 2017	51.90	51.97	51.66	51.66
1462	NASDAQ	PSCD	Thu, Jan 12, 2017	51.62	51.62	51.15	51.59
1461	NASDAQ	PSCD	Wed, Jan 11, 2017	51.58	51.82	51.56	51.82
1460	NASDAQ	PSCD	Tue, Jan 10, 2017	51.69	52.20	51.65	52.12
1459	NASDAQ	PSCD	Mon, Jan 9, 2017	51.38	51.64	51.25	51.38
1458	NASDAQ	PSCD	Fri, Jan 6, 2017	52.42	52.42	51.63	51.63
1457	NASDAQ	PSCD	Thu, Jan 5, 2017	52.73	52.73	52.11	52.58
1456	NASDAQ	PSCD	Wed, Jan 4, 2017	53.16	53.73	53.16	53.68
1455	NASDAQ	PSCD	Tue, Jan 3, 2017	53.16	53.16	52.14	52.64
1454	NASDAQ	PSCD	Fri, Dec 30, 2016	52.79	52.79	52.31	52.31
1453	NASDAQ	PSCD	Thu, Dec 29, 2016	52.91	52.91	52.54	52.77
1452	NASDAQ	PSCD	Wed, Dec 28, 2016	52.74	52.95	52.65	52.69
1451	NASDAQ	PSCD	Tue, Dec 27, 2016	53.04	53.44	53.03	53.16
1450	NASDAQ	PSCD	Fri, Dec 23, 2016	52.85	53.04	52.64	52.88
1449	NASDAQ	PSCD	Thu, Dec 22, 2016	53.48	53.48	52.82	52.82
1448	NASDAQ	PSCD	Wed, Dec 21, 2016	54.64	54.64	54.15	54.27
1447	NASDAQ	PSCD	Tue, Dec 20, 2016	54.57	54.57	54.13	54.45
1446	NASDAQ	PSCD	Mon, Dec 19, 2016	53.65	54.02	53.65	53.73
1445	NASDAQ	PSCD	Fri, Dec 16, 2016	53.62	54.12	53.40	53.60
1444	NASDAQ	PSCD	Thu, Dec 15, 2016	54.58	54.58	53.73	53.87
1443	NASDAQ	PSCD	Wed, Dec 14, 2016	54.54	54.62	53.86	53.87
1442	NASDAQ	PSCD	Tue, Dec 13, 2016	55.18	55.21	54.47	54.60
1441	NASDAQ	PSCD	Mon, Dec 12, 2016	55.65	55.65	54.53	54.75
1440	NASDAQ	PSCD	Fri, Dec 9, 2016	55.75	55.75	55.37	55.64
1439	NASDAQ	PSCD	Thu, Dec 8, 2016	54.59	55.61	54.59	55.51
1438	NASDAQ	PSCD	Wed, Dec 7, 2016	53.45	54.48	53.45	54.43
1437	NASDAQ	PSCD	Tue, Dec 6, 2016	52.46	53.26	52.38	53.21
1436	NASDAQ	PSCD	Mon, Dec 5, 2016	51.83	52.50	51.83	52.45
1435	NASDAQ	PSCD	Fri, Dec 2, 2016	51.76	51.76	51.63	51.63
1434	NASDAQ	PSCD	Thu, Dec 1, 2016	51.64	52.22	51.38	51.63
1433	NASDAQ	PSCD	Wed, Nov 30, 2016	52.19	52.19	51.42	51.42
1432	NASDAQ	PSCD	Tue, Nov 29, 2016	52.46	52.54	52.08	52.08
1431	NASDAQ	PSCD	Mon, Nov 28, 2016	52.74	52.74	52.23	52.40
1430	NASDAQ	PSCD	Fri, Nov 25, 2016	53.08	53.08	52.91	53.02
1429	NASDAQ	PSCD	Wed, Nov 23, 2016	52.57	52.87	52.56	52.78
1428	NASDAQ	PSCD	Tue, Nov 22, 2016	52.27	52.59	52.16	52.59
1427	NASDAQ	PSCD	Mon, Nov 21, 2016	51.45	51.45	51.19	51.33
1426	NASDAQ	PSCD	Fri, Nov 18, 2016	51.22	51.28	51.07	51.10
1425	NASDAQ	PSCD	Thu, Nov 17, 2016	51.25	51.33	51.21	51.32
1424	NASDAQ	PSCD	Wed, Nov 16, 2016	50.92	51.18	50.80	50.99
1423	NASDAQ	PSCD	Tue, Nov 15, 2016	50.72	50.95	50.27	50.82
1422	NASDAQ	PSCD	Mon, Nov 14, 2016	50.25	51.26	50.25	50.91
1421	NASDAQ	PSCD	Fri, Nov 11, 2016	49.04	50.00	49.04	50.00
1420	NASDAQ	PSCD	Thu, Nov 10, 2016	47.68	48.77	47.68	48.68
1419	NASDAQ	PSCD	Wed, Nov 9, 2016	45.67	47.32	45.67	47.32
1418	NASDAQ	PSCD	Tue, Nov 8, 2016	45.71	46.17	45.66	46.10
1417	NASDAQ	PSCD	Mon, Nov 7, 2016	45.91	46.26	45.91	46.11
1416	NASDAQ	PSCD	Fri, Nov 4, 2016	45.08	45.76	45.08	45.43
1415	NASDAQ	PSCD	Thu, Nov 3, 2016	45.36	45.39	45.05	45.05
1414	NASDAQ	PSCD	Wed, Nov 2, 2016	45.76	45.90	45.36	45.43
1413	NASDAQ	PSCD	Tue, Nov 1, 2016	46.33	46.35	45.30	45.49
1412	NASDAQ	PSCD	Mon, Oct 31, 2016	46.12	46.36	46.12	46.36
1411	NASDAQ	PSCD	Fri, Oct 28, 2016	46.22	46.34	45.89	46.01
1410	NASDAQ	PSCD	Thu, Oct 27, 2016	46.49	46.49	45.77	45.83
1409	NASDAQ	PSCD	Wed, Oct 26, 2016	46.85	46.85	46.40	46.49
1408	NASDAQ	PSCD	Tue, Oct 25, 2016	46.81	46.81	46.47	46.47
1407	NASDAQ	PSCD	Mon, Oct 24, 2016	47.52	47.52	47.22	47.29
1406	NASDAQ	PSCD	Fri, Oct 21, 2016	46.66	46.93	46.55	46.92
1405	NASDAQ	PSCD	Thu, Oct 20, 2016	47.58	47.58	46.98	47.10
1404	NASDAQ	PSCD	Wed, Oct 19, 2016	47.15	47.71	47.15	47.70
1403	NASDAQ	PSCD	Tue, Oct 18, 2016	47.53	47.53	47.20	47.37
1402	NASDAQ	PSCD	Mon, Oct 17, 2016	47.68	47.73	47.33	47.33
1401	NASDAQ	PSCD	Fri, Oct 14, 2016	47.85	47.91	47.49	47.66
1400	NASDAQ	PSCD	Thu, Oct 13, 2016	47.96	47.96	47.49	47.64
1399	NASDAQ	PSCD	Wed, Oct 12, 2016	48.10	48.43	48.10	48.28
1398	NASDAQ	PSCD	Tue, Oct 11, 2016	48.14	48.14	47.81	47.89
1397	NASDAQ	PSCD	Mon, Oct 10, 2016	48.86	48.86	48.67	48.69
1396	NASDAQ	PSCD	Fri, Oct 7, 2016	48.49	48.57	48.25	48.34
1395	NASDAQ	PSCD	Thu, Oct 6, 2016	48.34	48.58	48.11	48.52
1394	NASDAQ	PSCD	Wed, Oct 5, 2016	48.64	48.92	48.64	48.84
1393	NASDAQ	PSCD	Tue, Oct 4, 2016	48.73	48.80	48.23	48.28
1392	NASDAQ	PSCD	Mon, Oct 3, 2016	48.52	48.61	48.39	48.40
1391	NASDAQ	PSCD	Fri, Sep 30, 2016	48.16	48.65	48.16	48.65
1390	NASDAQ	PSCD	Thu, Sep 29, 2016	48.53	48.72	48.14	48.14
1389	NASDAQ	PSCD	Wed, Sep 28, 2016	48.54	48.64	48.54	48.64
1388	NASDAQ	PSCD	Tue, Sep 27, 2016	48.65	48.78	48.55	48.78
1387	NASDAQ	PSCD	Mon, Sep 26, 2016	49.14	49.14	48.69	48.69
1386	NASDAQ	PSCD	Fri, Sep 23, 2016	49.17	49.38	49.17	49.30
1385	NASDAQ	PSCD	Thu, Sep 22, 2016	48.81	49.18	48.81	49.18
1384	NASDAQ	PSCD	Wed, Sep 21, 2016	48.05	48.30	47.73	48.27
1383	NASDAQ	PSCD	Tue, Sep 20, 2016	48.12	48.12	47.66	47.76
1382	NASDAQ	PSCD	Mon, Sep 19, 2016	48.25	48.41	48.03	48.08
1381	NASDAQ	PSCD	Fri, Sep 16, 2016	47.91	47.97	47.83	47.83
1380	NASDAQ	PSCD	Thu, Sep 15, 2016	47.57	48.08	47.57	48.08
1379	NASDAQ	PSCD	Wed, Sep 14, 2016	47.52	47.71	47.52	47.71
1378	NASDAQ	PSCD	Tue, Sep 13, 2016	47.97	47.97	47.54	47.94
1377	NASDAQ	PSCD	Mon, Sep 12, 2016	47.88	48.44	47.88	48.44
1376	NASDAQ	PSCD	Fri, Sep 9, 2016	48.87	48.87	47.89	47.93
1375	NASDAQ	PSCD	Thu, Sep 8, 2016	49.49	49.49	49.22	49.23
1374	NASDAQ	PSCD	Wed, Sep 7, 2016	49.26	49.26	49.17	49.23
1373	NASDAQ	PSCD	Tue, Sep 6, 2016	49.24	49.33	48.96	49.09
1372	NASDAQ	PSCD	Fri, Sep 2, 2016	48.86	49.25	48.86	49.25
1371	NASDAQ	PSCD	Thu, Sep 1, 2016	48.88	48.88	48.52	48.74
1370	NASDAQ	PSCD	Wed, Aug 31, 2016	49.05	49.14	48.80	49.14
1369	NASDAQ	PSCD	Tue, Aug 30, 2016	49.46	49.46	49.24	49.24
1368	NASDAQ	PSCD	Mon, Aug 29, 2016	49.83	49.85	49.75	49.75
1367	NASDAQ	PSCD	Fri, Aug 26, 2016	50.23	50.23	49.49	49.56
1366	NASDAQ	PSCD	Thu, Aug 25, 2016	49.99	50.16	49.92	49.92
1365	NASDAQ	PSCD	Wed, Aug 24, 2016	50.60	50.60	50.07	50.10
1364	NASDAQ	PSCD	Tue, Aug 23, 2016	50.72	50.80	50.66	50.80
1363	NASDAQ	PSCD	Mon, Aug 22, 2016	50.35	50.35	50.15	50.23
1362	NASDAQ	PSCD	Fri, Aug 19, 2016	50.22	50.33	50.22	50.33
1361	NASDAQ	PSCD	Thu, Aug 18, 2016	50.16	50.24	50.04	50.24
1360	NASDAQ	PSCD	Wed, Aug 17, 2016	50.15	50.15	49.53	49.88
1359	NASDAQ	PSCD	Tue, Aug 16, 2016	50.32	50.47	50.27	50.44
1358	NASDAQ	PSCD	Mon, Aug 15, 2016	49.87	50.59	49.87	50.52
1357	NASDAQ	PSCD	Fri, Aug 12, 2016	49.77	50.07	49.77	49.81
1356	NASDAQ	PSCD	Thu, Aug 11, 2016	49.66	50.01	49.66	49.97
1355	NASDAQ	PSCD	Wed, Aug 10, 2016	49.57	49.69	49.30	49.30
1354	NASDAQ	PSCD	Tue, Aug 9, 2016	49.86	49.95	49.64	49.66
1353	NASDAQ	PSCD	Mon, Aug 8, 2016	50.22	50.22	49.88	49.88
1352	NASDAQ	PSCD	Fri, Aug 5, 2016	50.07	50.13	50.00	50.00
1351	NASDAQ	PSCD	Thu, Aug 4, 2016	49.38	49.49	49.34	49.42
1350	NASDAQ	PSCD	Wed, Aug 3, 2016	49.17	49.51	49.06	49.45
1349	NASDAQ	PSCD	Tue, Aug 2, 2016	49.81	49.81	49.33	49.44
1348	NASDAQ	PSCD	Mon, Aug 1, 2016	50.54	50.58	50.42	50.48
1347	NASDAQ	PSCD	Fri, Jul 29, 2016	50.07	50.55	50.07	50.51
1346	NASDAQ	PSCD	Thu, Jul 28, 2016	50.20	50.50	50.20	50.50
1345	NASDAQ	PSCD	Wed, Jul 27, 2016	50.97	50.97	50.59	50.79
1344	NASDAQ	PSCD	Tue, Jul 26, 2016	50.99	51.10	50.99	51.10
1343	NASDAQ	PSCD	Mon, Jul 25, 2016	50.86	50.93	50.72	50.86
1342	NASDAQ	PSCD	Fri, Jul 22, 2016	50.36	50.83	50.26	50.77
1341	NASDAQ	PSCD	Thu, Jul 21, 2016	50.64	50.64	50.42	50.56
1340	NASDAQ	PSCD	Wed, Jul 20, 2016	50.55	50.75	50.55	50.60
1339	NASDAQ	PSCD	Tue, Jul 19, 2016	50.38	50.45	50.13	50.13
1338	NASDAQ	PSCD	Mon, Jul 18, 2016	50.60	50.69	50.39	50.64
1337	NASDAQ	PSCD	Fri, Jul 15, 2016	50.07	50.34	50.07	50.16
1336	NASDAQ	PSCD	Thu, Jul 14, 2016	50.63	50.63	50.17	50.17
1335	NASDAQ	PSCD	Wed, Jul 13, 2016	50.37	50.42	50.07	50.25
1334	NASDAQ	PSCD	Tue, Jul 12, 2016	50.06	50.72	50.06	50.68
1333	NASDAQ	PSCD	Mon, Jul 11, 2016	49.67	49.99	49.64	49.89
1332	NASDAQ	PSCD	Fri, Jul 8, 2016	48.58	49.34	48.58	49.29
1331	NASDAQ	PSCD	Thu, Jul 7, 2016	48.20	48.30	47.75	47.99
1330	NASDAQ	PSCD	Wed, Jul 6, 2016	47.02	47.76	47.02	47.70
1329	NASDAQ	PSCD	Tue, Jul 5, 2016	47.17	47.20	47.01	47.18
1328	NASDAQ	PSCD	Fri, Jul 1, 2016	48.24	48.35	47.72	48.10
1327	NASDAQ	PSCD	Thu, Jun 30, 2016	46.98	47.57	46.98	47.48
1326	NASDAQ	PSCD	Wed, Jun 29, 2016	46.84	47.11	46.84	47.08
1325	NASDAQ	PSCD	Tue, Jun 28, 2016	45.85	46.35	45.76	46.02
1324	NASDAQ	PSCD	Mon, Jun 27, 2016	46.82	46.82	45.59	45.59
1323	NASDAQ	PSCD	Fri, Jun 24, 2016	46.61	47.26	46.23	47.18
1322	NASDAQ	PSCD	Thu, Jun 23, 2016	47.88	48.30	47.88	48.21
1321	NASDAQ	PSCD	Wed, Jun 22, 2016	47.78	48.03	47.59	47.59
1320	NASDAQ	PSCD	Tue, Jun 21, 2016	47.68	47.78	47.59	47.78
1319	NASDAQ	PSCD	Mon, Jun 20, 2016	48.66	48.66	48.18	48.18
1318	NASDAQ	PSCD	Fri, Jun 17, 2016	47.57	47.91	47.55	47.67
1317	NASDAQ	PSCD	Thu, Jun 16, 2016	46.94	47.42	46.94	47.40
1316	NASDAQ	PSCD	Wed, Jun 15, 2016	47.04	47.82	47.04	47.44
1315	NASDAQ	PSCD	Tue, Jun 14, 2016	47.02	47.11	46.72	47.01
1314	NASDAQ	PSCD	Mon, Jun 13, 2016	47.42	47.53	46.96	46.96
1313	NASDAQ	PSCD	Fri, Jun 10, 2016	47.90	47.90	47.44	47.55
1312	NASDAQ	PSCD	Thu, Jun 9, 2016	48.69	48.69	48.10	48.24
1311	NASDAQ	PSCD	Wed, Jun 8, 2016	48.39	48.83	48.36	48.73
1310	NASDAQ	PSCD	Tue, Jun 7, 2016	47.87	48.48	47.87	48.40
1309	NASDAQ	PSCD	Mon, Jun 6, 2016	47.57	48.02	47.57	48.02
1308	NASDAQ	PSCD	Fri, Jun 3, 2016	47.63	47.82	47.63	47.78
1307	NASDAQ	PSCD	Thu, Jun 2, 2016	47.84	48.05	47.76	48.05
1306	NASDAQ	PSCD	Wed, Jun 1, 2016	47.44	47.75	47.44	47.75
1305	NASDAQ	PSCD	Tue, May 31, 2016	47.52	47.60	47.31	47.40
1304	NASDAQ	PSCD	Fri, May 27, 2016	46.96	47.45	46.96	47.42
1303	NASDAQ	PSCD	Thu, May 26, 2016	46.67	46.86	46.61	46.79
1302	NASDAQ	PSCD	Wed, May 25, 2016	46.11	46.61	46.11	46.51
1301	NASDAQ	PSCD	Tue, May 24, 2016	45.95	46.37	45.88	46.30
1300	NASDAQ	PSCD	Mon, May 23, 2016	45.60	46.14	45.55	45.55
1299	NASDAQ	PSCD	Fri, May 20, 2016	45.65	45.78	45.59	45.74
1298	NASDAQ	PSCD	Thu, May 19, 2016	45.35	45.35	45.02	45.32
1297	NASDAQ	PSCD	Wed, May 18, 2016	45.49	45.67	45.24	45.39
1296	NASDAQ	PSCD	Tue, May 17, 2016	46.29	46.37	45.48	45.69
1295	NASDAQ	PSCD	Mon, May 16, 2016	46.25	46.62	46.25	46.50
1294	NASDAQ	PSCD	Fri, May 13, 2016	46.44	47.02	46.24	46.26
1293	NASDAQ	PSCD	Thu, May 12, 2016	46.66	46.86	46.41	46.72
1292	NASDAQ	PSCD	Wed, May 11, 2016	47.92	47.92	46.71	46.72
1291	NASDAQ	PSCD	Tue, May 10, 2016	47.96	48.25	47.94	48.18
1290	NASDAQ	PSCD	Mon, May 9, 2016	48.02	48.20	47.97	48.20
1289	NASDAQ	PSCD	Fri, May 6, 2016	46.88	47.35	46.73	47.35
1288	NASDAQ	PSCD	Thu, May 5, 2016	47.74	47.74	47.21	47.26
1287	NASDAQ	PSCD	Wed, May 4, 2016	47.49	47.79	47.45	47.71
1286	NASDAQ	PSCD	Tue, May 3, 2016	48.24	48.24	47.74	47.77
1285	NASDAQ	PSCD	Mon, May 2, 2016	48.21	48.46	48.02	48.38
1284	NASDAQ	PSCD	Fri, Apr 29, 2016	48.02	48.02	47.83	48.00
1283	NASDAQ	PSCD	Thu, Apr 28, 2016	49.20	49.20	48.38	48.44
1282	NASDAQ	PSCD	Wed, Apr 27, 2016	49.17	49.48	49.16	49.48
1281	NASDAQ	PSCD	Tue, Apr 26, 2016	48.86	49.32	48.86	49.31
1280	NASDAQ	PSCD	Mon, Apr 25, 2016	48.60	48.63	48.20	48.42
1279	NASDAQ	PSCD	Fri, Apr 22, 2016	48.77	48.84	48.53	48.74
1278	NASDAQ	PSCD	Thu, Apr 21, 2016	48.66	48.70	48.28	48.33
1277	NASDAQ	PSCD	Wed, Apr 20, 2016	48.86	49.06	48.78	48.86
1276	NASDAQ	PSCD	Tue, Apr 19, 2016	48.87	49.01	48.74	48.77
1275	NASDAQ	PSCD	Mon, Apr 18, 2016	48.42	48.90	48.35	48.83
1274	NASDAQ	PSCD	Fri, Apr 15, 2016	48.17	48.57	48.17	48.55
1273	NASDAQ	PSCD	Thu, Apr 14, 2016	48.19	48.40	48.19	48.33
1272	NASDAQ	PSCD	Wed, Apr 13, 2016	47.45	48.53	47.04	48.45
1271	NASDAQ	PSCD	Tue, Apr 12, 2016	46.65	47.36	46.65	47.27
1270	NASDAQ	PSCD	Mon, Apr 11, 2016	47.11	47.31	46.77	46.77
1269	NASDAQ	PSCD	Fri, Apr 8, 2016	47.11	47.11	46.68	46.81
1268	NASDAQ	PSCD	Thu, Apr 7, 2016	47.68	47.68	46.66	46.86
1267	NASDAQ	PSCD	Wed, Apr 6, 2016	47.52	47.93	47.52	47.88
1266	NASDAQ	PSCD	Tue, Apr 5, 2016	47.90	47.90	47.90	47.51
1265	NASDAQ	PSCD	Mon, Apr 4, 2016	48.57	48.57	47.90	47.90
1264	NASDAQ	PSCD	Fri, Apr 1, 2016	48.60	48.76	48.53	48.75
1263	NASDAQ	PSCD	Thu, Mar 31, 2016	49.13	49.13	48.83	48.98
1262	NASDAQ	PSCD	Wed, Mar 30, 2016	49.02	49.03	48.80	48.94
1261	NASDAQ	PSCD	Tue, Mar 29, 2016	47.42	48.63	47.42	47.99
1260	NASDAQ	PSCD	Mon, Mar 28, 2016	47.48	47.96	47.48	47.64
1259	NASDAQ	PSCD	Thu, Mar 24, 2016	47.04	47.32	46.90	47.44
1258	NASDAQ	PSCD	Wed, Mar 23, 2016	47.48	47.56	47.32	47.32
1257	NASDAQ	PSCD	Tue, Mar 22, 2016	48.12	48.30	47.94	48.01
1256	NASDAQ	PSCD	Mon, Mar 21, 2016	48.75	48.75	48.53	48.57
1255	NASDAQ	PSCD	Fri, Mar 18, 2016	48.79	49.05	48.79	48.91
1254	NASDAQ	PSCD	Thu, Mar 17, 2016	47.99	48.37	47.99	48.37
1253	NASDAQ	PSCD	Wed, Mar 16, 2016	47.44	47.87	47.44	47.87
1252	NASDAQ	PSCD	Tue, Mar 15, 2016	48.11	48.11	48.11	47.46
1251	NASDAQ	PSCD	Mon, Mar 14, 2016	48.05	48.15	47.83	48.12
1250	NASDAQ	PSCD	Fri, Mar 11, 2016	47.31	47.31	47.31	48.24
1249	NASDAQ	PSCD	Thu, Mar 10, 2016	47.57	47.57	47.57	47.31
1248	NASDAQ	PSCD	Wed, Mar 9, 2016	47.70	47.73	47.42	47.38
1247	NASDAQ	PSCD	Tue, Mar 8, 2016	47.97	47.97	47.38	48.16
1246	NASDAQ	PSCD	Mon, Mar 7, 2016	47.38	48.20	47.38	48.16
1245	NASDAQ	PSCD	Fri, Mar 4, 2016	47.61	47.92	47.60	47.68
1244	NASDAQ	PSCD	Thu, Mar 3, 2016	46.65	46.65	46.65	47.26
1243	NASDAQ	PSCD	Wed, Mar 2, 2016	46.29	46.65	46.27	46.25
1242	NASDAQ	PSCD	Tue, Mar 1, 2016	45.82	46.25	45.76	45.76
1241	NASDAQ	PSCD	Mon, Feb 29, 2016	45.85	45.96	45.76	45.68
1240	NASDAQ	PSCD	Fri, Feb 26, 2016	45.98	45.98	45.52	45.68
1239	NASDAQ	PSCD	Thu, Feb 25, 2016	45.09	45.64	45.09	45.64
1238	NASDAQ	PSCD	Wed, Feb 24, 2016	43.88	45.07	43.84	45.05
1237	NASDAQ	PSCD	Tue, Feb 23, 2016	43.98	44.66	43.98	44.49
1236	NASDAQ	PSCD	Mon, Feb 22, 2016	44.12	44.65	44.12	44.38
1235	NASDAQ	PSCD	Fri, Feb 19, 2016	43.40	43.97	43.29	43.85
1234	NASDAQ	PSCD	Thu, Feb 18, 2016	43.87	44.00	43.60	43.93
1233	NASDAQ	PSCD	Wed, Feb 17, 2016	43.88	44.03	43.80	43.93
1232	NASDAQ	PSCD	Tue, Feb 16, 2016	42.13	43.10	42.13	43.10
1231	NASDAQ	PSCD	Fri, Feb 12, 2016	41.19	41.79	41.16	41.72
1230	NASDAQ	PSCD	Thu, Feb 11, 2016	41.33	41.33	40.55	40.99
1229	NASDAQ	PSCD	Wed, Feb 10, 2016	41.25	42.14	41.25	41.46
1228	NASDAQ	PSCD	Tue, Feb 9, 2016	41.59	41.99	41.28	41.44
1227	NASDAQ	PSCD	Mon, Feb 8, 2016	41.28	41.73	40.98	41.73
1226	NASDAQ	PSCD	Fri, Feb 5, 2016	42.86	42.86	41.88	41.90
1225	NASDAQ	PSCD	Thu, Feb 4, 2016	42.97	43.26	42.66	42.96
1224	NASDAQ	PSCD	Wed, Feb 3, 2016	42.95	42.95	42.47	42.88
1223	NASDAQ	PSCD	Tue, Feb 2, 2016	43.63	43.63	43.02	43.02
1222	NASDAQ	PSCD	Mon, Feb 1, 2016	43.63	44.00	43.56	43.88
1221	NASDAQ	PSCD	Fri, Jan 29, 2016	42.61	43.82	42.61	43.82
1220	NASDAQ	PSCD	Thu, Jan 28, 2016	42.68	42.87	42.31	42.46
1219	NASDAQ	PSCD	Wed, Jan 27, 2016	42.90	42.93	42.06	42.21
1218	NASDAQ	PSCD	Tue, Jan 26, 2016	42.14	43.12	42.14	42.97
1217	NASDAQ	PSCD	Mon, Jan 25, 2016	42.39	42.39	41.89	41.89
1216	NASDAQ	PSCD	Fri, Jan 22, 2016	42.09	42.57	42.09	42.57
1215	NASDAQ	PSCD	Thu, Jan 21, 2016	41.62	42.20	41.20	41.77
1214	NASDAQ	PSCD	Wed, Jan 20, 2016	40.68	41.98	39.98	41.60
1213	NASDAQ	PSCD	Tue, Jan 19, 2016	41.73	41.95	40.88	41.28
1212	NASDAQ	PSCD	Fri, Jan 15, 2016	41.50	41.96	40.95	41.80
1211	NASDAQ	PSCD	Thu, Jan 14, 2016	41.55	42.61	41.40	42.29
1210	NASDAQ	PSCD	Wed, Jan 13, 2016	42.95	43.27	41.77	41.96
1209	NASDAQ	PSCD	Tue, Jan 12, 2016	42.98	43.46	42.39	43.07
1208	NASDAQ	PSCD	Mon, Jan 11, 2016	42.68	42.72	42.18	42.67
1207	NASDAQ	PSCD	Fri, Jan 8, 2016	43.91	43.91	42.56	42.56
1206	NASDAQ	PSCD	Thu, Jan 7, 2016	44.11	44.18	43.38	43.48
1205	NASDAQ	PSCD	Wed, Jan 6, 2016	44.46	44.46	43.95	44.24
1204	NASDAQ	PSCD	Tue, Jan 5, 2016	45.02	45.28	44.95	45.10
1203	NASDAQ	PSCD	Mon, Jan 4, 2016	45.06	45.19	44.61	45.01
1202	NASDAQ	PSCD	Thu, Dec 31, 2015	46.03	46.27	45.79	45.92
1201	NASDAQ	PSCD	Wed, Dec 30, 2015	46.53	46.62	46.32	46.38
1200	NASDAQ	PSCD	Tue, Dec 29, 2015	46.38	46.80	46.38	46.78
1199	NASDAQ	PSCD	Mon, Dec 28, 2015	46.20	46.30	45.92	46.25
1198	NASDAQ	PSCD	Thu, Dec 24, 2015	46.42	46.68	46.31	46.50
1197	NASDAQ	PSCD	Wed, Dec 23, 2015	46.25	46.63	46.25	46.51
1196	NASDAQ	PSCD	Tue, Dec 22, 2015	45.54	46.13	45.35	46.13
1195	NASDAQ	PSCD	Mon, Dec 21, 2015	45.44	45.58	45.08	45.51
1194	NASDAQ	PSCD	Fri, Dec 18, 2015	45.88	45.88	45.25	45.34
1193	NASDAQ	PSCD	Thu, Dec 17, 2015	46.82	46.86	46.25	46.28
1192	NASDAQ	PSCD	Wed, Dec 16, 2015	46.71	47.08	46.42	47.08
1191	NASDAQ	PSCD	Tue, Dec 15, 2015	46.16	46.44	45.97	46.09
1190	NASDAQ	PSCD	Mon, Dec 14, 2015	46.31	46.31	45.62	45.68
1189	NASDAQ	PSCD	Fri, Dec 11, 2015	46.13	46.54	46.07	46.12
1188	NASDAQ	PSCD	Thu, Dec 10, 2015	46.75	47.07	46.75	46.95
1187	NASDAQ	PSCD	Wed, Dec 9, 2015	47.63	47.65	46.80	46.95
1186	NASDAQ	PSCD	Tue, Dec 8, 2015	47.33	47.54	47.07	47.44
1185	NASDAQ	PSCD	Mon, Dec 7, 2015	47.67	47.99	47.61	47.73
1184	NASDAQ	PSCD	Fri, Dec 4, 2015	47.28	48.16	47.28	48.16
1183	NASDAQ	PSCD	Thu, Dec 3, 2015	48.17	48.31	47.17	47.39
1182	NASDAQ	PSCD	Wed, Dec 2, 2015	48.65	48.70	48.40	48.40
1181	NASDAQ	PSCD	Tue, Dec 1, 2015	48.42	48.42	47.99	48.38
1180	NASDAQ	PSCD	Mon, Nov 30, 2015	48.74	48.74	48.14	48.23
1179	NASDAQ	PSCD	Fri, Nov 27, 2015	48.72	49.05	48.72	48.92
1178	NASDAQ	PSCD	Wed, Nov 25, 2015	48.50	49.01	48.50	48.89
1177	NASDAQ	PSCD	Tue, Nov 24, 2015	47.67	48.37	47.54	48.28
1176	NASDAQ	PSCD	Mon, Nov 23, 2015	47.50	47.96	47.50	47.91
1175	NASDAQ	PSCD	Fri, Nov 20, 2015	47.32	47.44	47.28	47.35
1174	NASDAQ	PSCD	Thu, Nov 19, 2015	46.74	46.93	46.57	46.71
1173	NASDAQ	PSCD	Wed, Nov 18, 2015	46.16	46.66	46.16	46.66
1172	NASDAQ	PSCD	Tue, Nov 17, 2015	46.62	46.67	45.98	46.17
1171	NASDAQ	PSCD	Mon, Nov 16, 2015	45.96	46.29	45.63	46.29
1170	NASDAQ	PSCD	Fri, Nov 13, 2015	46.97	46.97	45.78	45.84
1169	NASDAQ	PSCD	Thu, Nov 12, 2015	47.50	47.58	47.19	47.30
1168	NASDAQ	PSCD	Wed, Nov 11, 2015	47.86	47.97	47.65	47.73
1167	NASDAQ	PSCD	Tue, Nov 10, 2015	48.02	48.39	47.90	48.39
1166	NASDAQ	PSCD	Mon, Nov 9, 2015	48.98	48.98	47.83	48.11
1165	NASDAQ	PSCD	Fri, Nov 6, 2015	49.34	49.85	48.71	49.02
1164	NASDAQ	PSCD	Thu, Nov 5, 2015	49.74	49.86	49.50	49.86
1163	NASDAQ	PSCD	Wed, Nov 4, 2015	50.25	50.29	49.63	49.76
1162	NASDAQ	PSCD	Tue, Nov 3, 2015	50.13	50.47	50.06	50.31
1161	NASDAQ	PSCD	Mon, Nov 2, 2015	49.45	50.02	49.14	49.92
1160	NASDAQ	PSCD	Fri, Oct 30, 2015	49.22	49.63	49.10	49.61
1159	NASDAQ	PSCD	Thu, Oct 29, 2015	49.48	49.48	49.06	49.06
1158	NASDAQ	PSCD	Wed, Oct 28, 2015	48.71	49.68	48.71	49.65
1157	NASDAQ	PSCD	Tue, Oct 27, 2015	48.71	48.83	48.34	48.42
1156	NASDAQ	PSCD	Mon, Oct 26, 2015	49.14	49.41	49.14	49.36
1155	NASDAQ	PSCD	Fri, Oct 23, 2015	49.75	49.75	48.70	49.15
1154	NASDAQ	PSCD	Thu, Oct 22, 2015	48.92	49.55	48.92	49.22
1153	NASDAQ	PSCD	Wed, Oct 21, 2015	49.94	49.94	49.04	49.04
1152	NASDAQ	PSCD	Tue, Oct 20, 2015	49.88	50.21	49.86	49.96
1151	NASDAQ	PSCD	Mon, Oct 19, 2015	49.34	49.82	49.34	49.69
1150	NASDAQ	PSCD	Fri, Oct 16, 2015	49.23	49.51	49.23	49.45
1149	NASDAQ	PSCD	Thu, Oct 15, 2015	49.09	49.39	48.45	49.39
1148	NASDAQ	PSCD	Wed, Oct 14, 2015	49.77	49.91	48.94	48.97
1147	NASDAQ	PSCD	Tue, Oct 13, 2015	50.02	50.55	49.82	49.82
1146	NASDAQ	PSCD	Mon, Oct 12, 2015	50.20	50.34	50.08	50.19
1145	NASDAQ	PSCD	Fri, Oct 9, 2015	50.28	50.32	50.02	50.32
1144	NASDAQ	PSCD	Thu, Oct 8, 2015	49.53	50.22	49.53	50.16
1143	NASDAQ	PSCD	Wed, Oct 7, 2015	48.98	49.42	48.90	49.32
1142	NASDAQ	PSCD	Tue, Oct 6, 2015	49.41	49.41	48.77	48.85
1141	NASDAQ	PSCD	Mon, Oct 5, 2015	48.61	49.46	48.61	49.45
1140	NASDAQ	PSCD	Fri, Oct 2, 2015	47.21	48.17	46.96	48.17
1139	NASDAQ	PSCD	Thu, Oct 1, 2015	48.06	48.06	47.40	47.65
1138	NASDAQ	PSCD	Wed, Sep 30, 2015	47.71	47.90	47.37	47.90
1137	NASDAQ	PSCD	Tue, Sep 29, 2015	47.49	47.72	47.23	47.45
1136	NASDAQ	PSCD	Mon, Sep 28, 2015	48.91	48.91	47.45	47.57
1135	NASDAQ	PSCD	Fri, Sep 25, 2015	49.32	49.49	48.85	48.97
1134	NASDAQ	PSCD	Thu, Sep 24, 2015	49.18	49.18	48.66	49.15
1133	NASDAQ	PSCD	Wed, Sep 23, 2015	49.65	49.74	49.25	49.40
1132	NASDAQ	PSCD	Tue, Sep 22, 2015	49.37	49.47	49.30	49.47
1131	NASDAQ	PSCD	Mon, Sep 21, 2015	50.59	50.79	50.07	50.22
1130	NASDAQ	PSCD	Fri, Sep 18, 2015	50.48	50.70	49.93	49.93
1129	NASDAQ	PSCD	Thu, Sep 17, 2015	50.94	51.64	49.56	51.06
1128	NASDAQ	PSCD	Wed, Sep 16, 2015	50.34	50.76	50.34	50.76
1127	NASDAQ	PSCD	Tue, Sep 15, 2015	49.90	50.21	49.81	50.18
1126	NASDAQ	PSCD	Mon, Sep 14, 2015	50.17	50.17	49.83	49.94
1125	NASDAQ	PSCD	Fri, Sep 11, 2015	49.45	50.06	49.45	50.01
1124	NASDAQ	PSCD	Thu, Sep 10, 2015	50.02	50.21	49.84	49.84
1123	NASDAQ	PSCD	Wed, Sep 9, 2015	50.90	51.05	50.20	50.20
1122	NASDAQ	PSCD	Tue, Sep 8, 2015	50.92	51.23	50.68	51.18
1121	NASDAQ	PSCD	Fri, Sep 4, 2015	50.33	50.59	49.99	50.34
1120	NASDAQ	PSCD	Thu, Sep 3, 2015	50.74	50.92	50.46	50.56
1119	NASDAQ	PSCD	Wed, Sep 2, 2015	50.06	50.33	49.74	50.33
1118	NASDAQ	PSCD	Tue, Sep 1, 2015	50.07	50.35	49.52	49.52
1117	NASDAQ	PSCD	Mon, Aug 31, 2015	50.85	51.18	50.60	50.80
1116	NASDAQ	PSCD	Fri, Aug 28, 2015	50.13	51.00	50.13	50.64
1115	NASDAQ	PSCD	Thu, Aug 27, 2015	49.88	50.78	49.62	50.47
1114	NASDAQ	PSCD	Wed, Aug 26, 2015	49.20	52.22	48.42	49.60
1113	NASDAQ	PSCD	Tue, Aug 25, 2015	49.17	49.51	48.53	48.54
1112	NASDAQ	PSCD	Mon, Aug 24, 2015	48.10	49.84	47.31	48.45
1111	NASDAQ	PSCD	Fri, Aug 21, 2015	50.65	50.88	49.73	50.31
1110	NASDAQ	PSCD	Thu, Aug 20, 2015	52.42	52.42	51.33	51.34
1109	NASDAQ	PSCD	Wed, Aug 19, 2015	53.20	53.20	52.46	52.82
1108	NASDAQ	PSCD	Tue, Aug 18, 2015	53.47	53.47	53.10	53.17
1107	NASDAQ	PSCD	Mon, Aug 17, 2015	52.72	53.36	52.51	53.33
1106	NASDAQ	PSCD	Fri, Aug 14, 2015	52.72	52.98	52.56	52.96
1105	NASDAQ	PSCD	Thu, Aug 13, 2015	52.75	52.90	52.75	52.89
1104	NASDAQ	PSCD	Wed, Aug 12, 2015	52.00	52.45	51.61	52.39
1103	NASDAQ	PSCD	Tue, Aug 11, 2015	52.86	52.86	52.58	52.76
1102	NASDAQ	PSCD	Mon, Aug 10, 2015	52.77	53.23	52.77	53.00
1101	NASDAQ	PSCD	Fri, Aug 7, 2015	52.85	52.85	52.58	52.67
1100	NASDAQ	PSCD	Thu, Aug 6, 2015	53.07	53.15	52.68	52.83
1099	NASDAQ	PSCD	Wed, Aug 5, 2015	53.49	54.10	53.48	53.71
1098	NASDAQ	PSCD	Tue, Aug 4, 2015	53.69	53.83	53.42	53.49
1097	NASDAQ	PSCD	Mon, Aug 3, 2015	54.00	54.00	53.40	53.55
1096	NASDAQ	PSCD	Fri, Jul 31, 2015	54.30	54.58	54.21	54.21
1095	NASDAQ	PSCD	Thu, Jul 30, 2015	53.81	54.14	53.63	54.08
1094	NASDAQ	PSCD	Wed, Jul 29, 2015	53.61	53.74	53.31	53.74
1093	NASDAQ	PSCD	Tue, Jul 28, 2015	52.99	53.37	52.36	53.13
1092	NASDAQ	PSCD	Mon, Jul 27, 2015	53.11	53.88	52.71	52.79
1091	NASDAQ	PSCD	Fri, Jul 24, 2015	53.99	53.99	53.31	53.39
1090	NASDAQ	PSCD	Thu, Jul 23, 2015	55.12	55.12	53.92	53.99
1089	NASDAQ	PSCD	Wed, Jul 22, 2015	54.33	54.89	54.33	54.86
1088	NASDAQ	PSCD	Tue, Jul 21, 2015	54.63	54.98	54.24	54.46
1087	NASDAQ	PSCD	Mon, Jul 20, 2015	55.65	55.65	54.73	54.77
1086	NASDAQ	PSCD	Fri, Jul 17, 2015	55.36	55.36	54.88	54.99
1085	NASDAQ	PSCD	Thu, Jul 16, 2015	55.26	55.50	55.26	55.44
1084	NASDAQ	PSCD	Wed, Jul 15, 2015	55.89	55.89	55.09	55.09
1083	NASDAQ	PSCD	Tue, Jul 14, 2015	56.13	56.13	55.36	55.55
1082	NASDAQ	PSCD	Mon, Jul 13, 2015	55.52	55.69	55.43	55.69
1081	NASDAQ	PSCD	Fri, Jul 10, 2015	54.46	54.98	54.47	54.98
1080	NASDAQ	PSCD	Thu, Jul 9, 2015	54.57	54.57	54.23	54.42
1079	NASDAQ	PSCD	Wed, Jul 8, 2015	54.21	54.25	53.81	53.81
1078	NASDAQ	PSCD	Tue, Jul 7, 2015	54.58	54.77	53.81	54.77
1077	NASDAQ	PSCD	Mon, Jul 6, 2015	54.10	54.80	54.22	54.49
1076	NASDAQ	PSCD	Thu, Jul 2, 2015	55.14	55.24	54.52	54.58
1075	NASDAQ	PSCD	Wed, Jul 1, 2015	55.05	55.11	54.77	55.08
1074	NASDAQ	PSCD	Tue, Jun 30, 2015	55.05	54.82	54.43	54.77
1073	NASDAQ	PSCD	Mon, Jun 29, 2015	55.44	55.82	54.66	54.68
1072	NASDAQ	PSCD	Fri, Jun 26, 2015	56.00	56.06	55.80	56.00
1071	NASDAQ	PSCD	Thu, Jun 25, 2015	55.86	55.86	55.49	55.61
1070	NASDAQ	PSCD	Wed, Jun 24, 2015	55.98	55.97	55.52	55.57
1069	NASDAQ	PSCD	Tue, Jun 23, 2015	55.63	55.81	55.60	55.62
1068	NASDAQ	PSCD	Mon, Jun 22, 2015	55.62	55.72	55.52	55.72
1067	NASDAQ	PSCD	Fri, Jun 19, 2015	55.36	55.54	55.33	55.44
1066	NASDAQ	PSCD	Thu, Jun 18, 2015	54.73	55.48	54.73	55.43
1065	NASDAQ	PSCD	Wed, Jun 17, 2015	55.00	55.00	54.63	54.77
1064	NASDAQ	PSCD	Tue, Jun 16, 2015	54.69	54.94	54.68	54.85
1063	NASDAQ	PSCD	Mon, Jun 15, 2015	54.39	54.78	54.32	54.61
1062	NASDAQ	PSCD	Fri, Jun 12, 2015	54.75	54.86	54.72	54.86
1061	NASDAQ	PSCD	Thu, Jun 11, 2015	55.10	55.10	54.51	54.59
1060	NASDAQ	PSCD	Wed, Jun 10, 2015	54.40	54.73	54.38	54.48
1059	NASDAQ	PSCD	Tue, Jun 9, 2015	53.96	54.04	53.68	53.88
1058	NASDAQ	PSCD	Mon, Jun 8, 2015	54.09	54.26	54.08	54.24
1057	NASDAQ	PSCD	Fri, Jun 5, 2015	53.95	54.21	53.81	54.21
1056	NASDAQ	PSCD	Thu, Jun 4, 2015	53.91	54.21	53.86	53.88
1055	NASDAQ	PSCD	Wed, Jun 3, 2015	53.62	54.16	53.62	54.13
1054	NASDAQ	PSCD	Tue, Jun 2, 2015	52.66	53.54	52.66	53.31
1053	NASDAQ	PSCD	Mon, Jun 1, 2015	52.86	53.31	52.48	53.21
1052	NASDAQ	PSCD	Fri, May 29, 2015	53.03	53.21	52.78	52.97
1051	NASDAQ	PSCD	Thu, May 28, 2015	53.14	53.50	53.11	53.45
1050	NASDAQ	PSCD	Wed, May 27, 2015	52.96	53.31	52.90	53.31
1049	NASDAQ	PSCD	Tue, May 26, 2015	53.19	53.19	52.73	52.85
1048	NASDAQ	PSCD	Fri, May 22, 2015	53.77	53.82	53.24	53.48
1047	NASDAQ	PSCD	Thu, May 21, 2015	53.56	53.94	53.56	53.68
1046	NASDAQ	PSCD	Wed, May 20, 2015	53.83	53.98	53.68	53.94
1045	NASDAQ	PSCD	Tue, May 19, 2015	53.57	53.81	53.57	53.61
1044	NASDAQ	PSCD	Mon, May 18, 2015	53.16	53.58	53.26	53.51
1043	NASDAQ	PSCD	Fri, May 15, 2015	52.85	53.05	52.71	53.05
1042	NASDAQ	PSCD	Thu, May 14, 2015	52.89	53.06	52.49	52.91
1041	NASDAQ	PSCD	Wed, May 13, 2015	53.03	53.03	52.71	52.72
1040	NASDAQ	PSCD	Tue, May 12, 2015	53.04	53.22	52.44	53.06
1039	NASDAQ	PSCD	Mon, May 11, 2015	53.52	53.64	53.23	53.23
1038	NASDAQ	PSCD	Fri, May 8, 2015	53.47	53.63	53.34	53.45
1037	NASDAQ	PSCD	Thu, May 7, 2015	52.46	53.16	52.46	52.97
1036	NASDAQ	PSCD	Wed, May 6, 2015	52.50	52.55	51.79	52.12
1035	NASDAQ	PSCD	Tue, May 5, 2015	52.78	52.55	52.07	52.28
1034	NASDAQ	PSCD	Mon, May 4, 2015	52.48	53.05	52.48	52.77
1033	NASDAQ	PSCD	Fri, May 1, 2015	52.14	52.45	52.05	52.45
1032	NASDAQ	PSCD	Thu, Apr 30, 2015	52.68	52.52	51.79	51.97
1031	NASDAQ	PSCD	Wed, Apr 29, 2015	53.69	53.36	52.72	52.80
1030	NASDAQ	PSCD	Tue, Apr 28, 2015	54.02	54.14	53.37	53.92
1029	NASDAQ	PSCD	Mon, Apr 27, 2015	54.61	54.91	54.02	54.10
1028	NASDAQ	PSCD	Fri, Apr 24, 2015	54.42	54.50	54.36	54.49
1027	NASDAQ	PSCD	Thu, Apr 23, 2015	54.11	54.38	53.98	54.32
1026	NASDAQ	PSCD	Wed, Apr 22, 2015	53.64	53.79	53.24	53.79
1025	NASDAQ	PSCD	Tue, Apr 21, 2015	53.89	53.99	53.64	53.72
1024	NASDAQ	PSCD	Mon, Apr 20, 2015	53.47	53.59	53.21	53.56
1023	NASDAQ	PSCD	Fri, Apr 17, 2015	53.33	53.35	52.99	53.18
1022	NASDAQ	PSCD	Thu, Apr 16, 2015	53.78	54.09	53.84	53.89
1021	NASDAQ	PSCD	Wed, Apr 15, 2015	53.86	54.22	53.86	53.94
1020	NASDAQ	PSCD	Tue, Apr 14, 2015	54.13	53.97	53.64	53.79
1019	NASDAQ	PSCD	Mon, Apr 13, 2015	54.08	54.38	54.15	54.19
1018	NASDAQ	PSCD	Fri, Apr 10, 2015	54.43	54.23	54.11	54.19
1017	NASDAQ	PSCD	Thu, Apr 9, 2015	55.04	55.04	53.95	54.04
1016	NASDAQ	PSCD	Wed, Apr 8, 2015	54.40	54.51	54.10	54.48
1015	NASDAQ	PSCD	Tue, Apr 7, 2015	54.70	54.70	53.84	53.86
1014	NASDAQ	PSCD	Mon, Apr 6, 2015	54.71	54.77	54.29	54.29
1013	NASDAQ	PSCD	Thu, Apr 2, 2015	54.04	54.62	54.32	54.39
1012	NASDAQ	PSCD	Wed, Apr 1, 2015	54.27	54.29	53.62	53.97
1011	NASDAQ	PSCD	Tue, Mar 31, 2015	54.64	54.81	54.36	54.49
1010	NASDAQ	PSCD	Mon, Mar 30, 2015	54.00	54.66	54.38	54.66
1009	NASDAQ	PSCD	Fri, Mar 27, 2015	53.41	53.85	53.32	53.84
1008	NASDAQ	PSCD	Thu, Mar 26, 2015	53.22	53.25	52.62	53.06
1007	NASDAQ	PSCD	Wed, Mar 25, 2015	54.55	54.61	53.50	53.50
1006	NASDAQ	PSCD	Tue, Mar 24, 2015	54.46	54.85	54.46	54.75
1005	NASDAQ	PSCD	Mon, Mar 23, 2015	54.63	54.63	54.30	54.55
1004	NASDAQ	PSCD	Fri, Mar 20, 2015	54.17	54.34	54.00	54.20
1003	NASDAQ	PSCD	Thu, Mar 19, 2015	53.64	53.95	53.64	53.89
1002	NASDAQ	PSCD	Wed, Mar 18, 2015	53.52	53.65	52.81	53.64
1001	NASDAQ	PSCD	Tue, Mar 17, 2015	53.18	53.28	53.06	53.24
1000	NASDAQ	PSCD	Mon, Mar 16, 2015	53.10	53.24	53.05	53.11
999	NASDAQ	PSCD	Fri, Mar 13, 2015	53.49	53.43	52.47	52.89
998	NASDAQ	PSCD	Thu, Mar 12, 2015	52.72	53.41	52.72	53.35
997	NASDAQ	PSCD	Wed, Mar 11, 2015	52.40	52.99	52.00	52.23
996	NASDAQ	PSCD	Tue, Mar 10, 2015	52.67	52.20	51.80	52.06
995	NASDAQ	PSCD	Mon, Mar 9, 2015	51.93	52.61	51.93	52.55
994	NASDAQ	PSCD	Fri, Mar 6, 2015	52.48	52.62	51.92	51.95
993	NASDAQ	PSCD	Thu, Mar 5, 2015	52.89	52.89	52.50	52.65
992	NASDAQ	PSCD	Wed, Mar 4, 2015	53.00	53.03	52.51	52.76
991	NASDAQ	PSCD	Tue, Mar 3, 2015	53.87	53.87	53.04	53.17
990	NASDAQ	PSCD	Mon, Mar 2, 2015	59.99	54.04	53.28	53.54
989	NASDAQ	PSCD	Fri, Feb 27, 2015	53.50	53.50	53.18	53.25
988	NASDAQ	PSCD	Thu, Feb 26, 2015	53.33	53.41	53.10	53.29
987	NASDAQ	PSCD	Wed, Feb 25, 2015	53.51	53.58	53.17	53.27
986	NASDAQ	PSCD	Tue, Feb 24, 2015	53.30	53.52	53.05	53.28
985	NASDAQ	PSCD	Mon, Feb 23, 2015	52.94	52.99	52.78	52.90
984	NASDAQ	PSCD	Fri, Feb 20, 2015	53.15	53.21	52.60	52.96
983	NASDAQ	PSCD	Thu, Feb 19, 2015	53.39	53.39	52.91	53.03
982	NASDAQ	PSCD	Wed, Feb 18, 2015	52.66	53.00	52.42	52.74
981	NASDAQ	PSCD	Tue, Feb 17, 2015	52.44	52.61	52.18	52.42
980	NASDAQ	PSCD	Fri, Feb 13, 2015	52.17	52.50	52.17	52.50
979	NASDAQ	PSCD	Thu, Feb 12, 2015	52.15	52.42	51.94	52.41
978	NASDAQ	PSCD	Wed, Feb 11, 2015	51.66	51.79	51.52	51.79
977	NASDAQ	PSCD	Tue, Feb 10, 2015	51.95	51.95	51.04	51.69
976	NASDAQ	PSCD	Mon, Feb 9, 2015	52.23	52.23	51.11	51.11
975	NASDAQ	PSCD	Fri, Feb 6, 2015	51.67	51.99	51.55	51.70
974	NASDAQ	PSCD	Thu, Feb 5, 2015	51.80	51.88	51.61	51.71
973	NASDAQ	PSCD	Wed, Feb 4, 2015	51.33	51.73	51.20	51.73
972	NASDAQ	PSCD	Tue, Feb 3, 2015	50.39	51.30	50.69	51.21
971	NASDAQ	PSCD	Mon, Feb 2, 2015	50.32	50.32	49.19	50.20
970	NASDAQ	PSCD	Fri, Jan 30, 2015	51.45	51.45	50.22	50.54
969	NASDAQ	PSCD	Thu, Jan 29, 2015	50.49	51.28	50.06	51.28
968	NASDAQ	PSCD	Wed, Jan 28, 2015	50.83	51.25	50.55	50.55
967	NASDAQ	PSCD	Tue, Jan 27, 2015	50.84	51.28	50.90	51.19
966	NASDAQ	PSCD	Mon, Jan 26, 2015	50.68	51.18	50.68	51.13
965	NASDAQ	PSCD	Fri, Jan 23, 2015	50.86	50.81	50.39	50.76
964	NASDAQ	PSCD	Thu, Jan 22, 2015	49.98	50.75	49.68	50.64
963	NASDAQ	PSCD	Wed, Jan 21, 2015	49.62	49.68	49.28	49.50
962	NASDAQ	PSCD	Tue, Jan 20, 2015	50.27	50.27	49.41	49.62
961	NASDAQ	PSCD	Fri, Jan 16, 2015	49.36	50.11	49.34	50.11
960	NASDAQ	PSCD	Thu, Jan 15, 2015	50.86	50.86	49.45	49.55
959	NASDAQ	PSCD	Wed, Jan 14, 2015	51.22	51.22	50.29	50.91
958	NASDAQ	PSCD	Tue, Jan 13, 2015	51.76	52.09	50.76	51.25
957	NASDAQ	PSCD	Mon, Jan 12, 2015	51.05	51.32	50.66	51.32
956	NASDAQ	PSCD	Fri, Jan 9, 2015	51.62	51.62	50.74	51.08
955	NASDAQ	PSCD	Thu, Jan 8, 2015	51.02	51.45	51.02	51.40
954	NASDAQ	PSCD	Wed, Jan 7, 2015	50.15	50.46	49.88	50.42
953	NASDAQ	PSCD	Tue, Jan 6, 2015	49.50	50.02	48.73	49.21
952	NASDAQ	PSCD	Mon, Jan 5, 2015	50.29	50.48	49.68	50.06
951	NASDAQ	PSCD	Fri, Jan 2, 2015	51.16	51.31	49.83	50.39
950	NASDAQ	PSCD	Wed, Dec 31, 2014	51.16	51.65	50.71	50.71
949	NASDAQ	PSCD	Tue, Dec 30, 2014	50.87	51.15	50.86	51.06
948	NASDAQ	PSCD	Mon, Dec 29, 2014	50.32	51.11	50.32	51.11
947	NASDAQ	PSCD	Fri, Dec 26, 2014	50.26	50.60	50.26	50.59
946	NASDAQ	PSCD	Wed, Dec 24, 2014	50.25	50.58	50.08	50.38
945	NASDAQ	PSCD	Tue, Dec 23, 2014	50.26	50.61	50.09	50.15
944	NASDAQ	PSCD	Mon, Dec 22, 2014	49.56	49.87	49.61	49.87
943	NASDAQ	PSCD	Fri, Dec 19, 2014	50.18	50.18	49.17	49.61
942	NASDAQ	PSCD	Thu, Dec 18, 2014	50.05	50.36	49.60	50.15
941	NASDAQ	PSCD	Wed, Dec 17, 2014	48.65	49.69	48.40	49.69
940	NASDAQ	PSCD	Tue, Dec 16, 2014	48.93	49.08	48.63	48.63
939	NASDAQ	PSCD	Mon, Dec 15, 2014	49.68	49.67	48.89	49.17
938	NASDAQ	PSCD	Fri, Dec 12, 2014	49.22	49.70	49.04	49.69
937	NASDAQ	PSCD	Thu, Dec 11, 2014	49.09	49.88	49.35	49.49
936	NASDAQ	PSCD	Wed, Dec 10, 2014	49.85	49.87	48.96	49.05
935	NASDAQ	PSCD	Tue, Dec 9, 2014	48.95	50.09	48.95	49.94
934	NASDAQ	PSCD	Mon, Dec 8, 2014	49.84	50.28	49.51	49.62
933	NASDAQ	PSCD	Fri, Dec 5, 2014	50.05	50.25	49.97	50.03
932	NASDAQ	PSCD	Thu, Dec 4, 2014	50.04	50.09	49.78	50.02
931	NASDAQ	PSCD	Wed, Dec 3, 2014	49.82	50.45	50.00	50.32
930	NASDAQ	PSCD	Tue, Dec 2, 2014	49.48	50.13	49.74	49.88
929	NASDAQ	PSCD	Mon, Dec 1, 2014	50.82	50.82	49.53	49.53
928	NASDAQ	PSCD	Fri, Nov 28, 2014	50.44	50.91	50.44	50.72
927	NASDAQ	PSCD	Wed, Nov 26, 2014	50.23	50.23	49.95	50.09
926	NASDAQ	PSCD	Tue, Nov 25, 2014	50.03	50.40	49.95	50.06
925	NASDAQ	PSCD	Mon, Nov 24, 2014	49.31	49.96	49.31	49.91
924	NASDAQ	PSCD	Fri, Nov 21, 2014	49.44	49.48	49.11	49.31
923	NASDAQ	PSCD	Thu, Nov 20, 2014	48.48	48.94	48.48	48.85
922	NASDAQ	PSCD	Wed, Nov 19, 2014	48.11	48.36	47.86	48.23
921	NASDAQ	PSCD	Tue, Nov 18, 2014	47.97	48.32	47.95	48.10
920	NASDAQ	PSCD	Mon, Nov 17, 2014	48.54	48.54	47.97	47.97
919	NASDAQ	PSCD	Fri, Nov 14, 2014	48.51	48.63	48.36	48.52
918	NASDAQ	PSCD	Thu, Nov 13, 2014	48.97	49.13	48.97	49.12
917	NASDAQ	PSCD	Wed, Nov 12, 2014	48.52	49.03	48.37	49.03
916	NASDAQ	PSCD	Tue, Nov 11, 2014	48.28	48.45	48.11	48.44
915	NASDAQ	PSCD	Mon, Nov 10, 2014	48.35	48.40	48.11	48.40
914	NASDAQ	PSCD	Fri, Nov 7, 2014	48.16	48.27	47.93	48.11
913	NASDAQ	PSCD	Thu, Nov 6, 2014	47.87	48.01	47.77	48.00
912	NASDAQ	PSCD	Wed, Nov 5, 2014	47.67	47.67	47.34	47.49
911	NASDAQ	PSCD	Tue, Nov 4, 2014	47.04	47.30	46.85	47.28
910	NASDAQ	PSCD	Mon, Nov 3, 2014	47.22	47.30	46.99	47.11
909	NASDAQ	PSCD	Fri, Oct 31, 2014	47.43	49.09	47.04	47.28
908	NASDAQ	PSCD	Thu, Oct 30, 2014	46.11	46.96	46.39	46.81
907	NASDAQ	PSCD	Wed, Oct 29, 2014	46.45	46.77	46.24	46.42
906	NASDAQ	PSCD	Tue, Oct 28, 2014	45.59	46.67	45.59	46.62
905	NASDAQ	PSCD	Mon, Oct 27, 2014	45.00	45.39	44.95	45.39
904	NASDAQ	PSCD	Fri, Oct 24, 2014	45.00	45.33	45.05	45.32
903	NASDAQ	PSCD	Thu, Oct 23, 2014	45.02	45.31	44.90	44.97
902	NASDAQ	PSCD	Wed, Oct 22, 2014	44.83	45.40	44.71	44.71
901	NASDAQ	PSCD	Tue, Oct 21, 2014	44.78	44.99	44.69	44.92
900	NASDAQ	PSCD	Mon, Oct 20, 2014	43.72	44.46	43.72	44.38
899	NASDAQ	PSCD	Fri, Oct 17, 2014	44.57	45.10	43.88	43.97
898	NASDAQ	PSCD	Thu, Oct 16, 2014	42.88	44.46	42.88	44.16
897	NASDAQ	PSCD	Wed, Oct 15, 2014	42.14	43.81	41.36	43.72
896	NASDAQ	PSCD	Tue, Oct 14, 2014	42.47	43.56	42.47	43.12
895	NASDAQ	PSCD	Mon, Oct 13, 2014	42.97	43.17	42.48	42.48
894	NASDAQ	PSCD	Fri, Oct 10, 2014	43.18	43.51	42.93	43.08
893	NASDAQ	PSCD	Thu, Oct 9, 2014	43.91	43.92	43.13	43.25
892	NASDAQ	PSCD	Wed, Oct 8, 2014	43.38	43.95	43.24	43.95
891	NASDAQ	PSCD	Tue, Oct 7, 2014	43.99	43.99	43.42	43.45
890	NASDAQ	PSCD	Mon, Oct 6, 2014	44.72	44.72	44.26	44.47
889	NASDAQ	PSCD	Fri, Oct 3, 2014	44.51	44.94	44.51	44.88
888	NASDAQ	PSCD	Thu, Oct 2, 2014	43.50	44.28	43.45	44.14
887	NASDAQ	PSCD	Wed, Oct 1, 2014	44.22	44.03	43.47	43.62
886	NASDAQ	PSCD	Tue, Sep 30, 2014	44.85	44.85	44.34	44.36
885	NASDAQ	PSCD	Mon, Sep 29, 2014	44.95	44.97	44.72	44.91
884	NASDAQ	PSCD	Fri, Sep 26, 2014	44.63	44.96	44.54	44.90
883	NASDAQ	PSCD	Thu, Sep 25, 2014	45.07	44.89	44.44	44.70
882	NASDAQ	PSCD	Wed, Sep 24, 2014	44.78	45.00	44.48	45.00
881	NASDAQ	PSCD	Tue, Sep 23, 2014	45.22	45.22	44.78	44.78
880	NASDAQ	PSCD	Mon, Sep 22, 2014	45.98	45.98	45.31	45.36
879	NASDAQ	PSCD	Fri, Sep 19, 2014	46.77	46.74	45.98	46.00
878	NASDAQ	PSCD	Thu, Sep 18, 2014	46.69	46.75	46.54	46.55
877	NASDAQ	PSCD	Wed, Sep 17, 2014	46.48	46.67	46.39	46.48
876	NASDAQ	PSCD	Tue, Sep 16, 2014	46.17	46.46	46.17	46.36
875	NASDAQ	PSCD	Mon, Sep 15, 2014	46.42	46.42	46.13	46.24
874	NASDAQ	PSCD	Fri, Sep 12, 2014	46.90	46.85	46.46	46.59
873	NASDAQ	PSCD	Thu, Sep 11, 2014	46.38	47.07	46.38	46.90
872	NASDAQ	PSCD	Wed, Sep 10, 2014	46.51	46.64	46.43	46.56
871	NASDAQ	PSCD	Tue, Sep 9, 2014	46.85	46.87	46.67	46.71
870	NASDAQ	PSCD	Mon, Sep 8, 2014	46.79	47.15	46.79	46.99
869	NASDAQ	PSCD	Fri, Sep 5, 2014	46.76	46.89	46.50	46.83
868	NASDAQ	PSCD	Thu, Sep 4, 2014	46.57	47.11	46.96	47.09
867	NASDAQ	PSCD	Wed, Sep 3, 2014	47.09	46.97	46.55	46.58
866	NASDAQ	PSCD	Tue, Sep 2, 2014	46.74	46.86	46.57	46.86
865	NASDAQ	PSCD	Fri, Aug 29, 2014	46.42	46.65	46.34	46.50
864	NASDAQ	PSCD	Thu, Aug 28, 2014	46.62	46.64	46.37	46.44
863	NASDAQ	PSCD	Wed, Aug 27, 2014	46.94	47.00	46.86	46.88
862	NASDAQ	PSCD	Tue, Aug 26, 2014	46.75	47.10	46.75	47.10
861	NASDAQ	PSCD	Mon, Aug 25, 2014	47.00	47.00	46.78	46.85
860	NASDAQ	PSCD	Fri, Aug 22, 2014	46.50	46.82	46.48	46.74
859	NASDAQ	PSCD	Thu, Aug 21, 2014	46.34	46.72	46.30	46.63
858	NASDAQ	PSCD	Wed, Aug 20, 2014	46.05	46.62	46.05	46.62
857	NASDAQ	PSCD	Tue, Aug 19, 2014	46.31	46.76	46.29	46.71
856	NASDAQ	PSCD	Mon, Aug 18, 2014	45.45	46.23	45.45	46.22
855	NASDAQ	PSCD	Fri, Aug 15, 2014	45.88	46.01	45.27	45.50
854	NASDAQ	PSCD	Thu, Aug 14, 2014	45.57	45.77	45.41	45.77
853	NASDAQ	PSCD	Wed, Aug 13, 2014	45.32	45.79	45.32	45.48
852	NASDAQ	PSCD	Tue, Aug 12, 2014	45.85	45.99	45.57	45.57
851	NASDAQ	PSCD	Mon, Aug 11, 2014	45.85	46.18	45.85	46.03
850	NASDAQ	PSCD	Fri, Aug 8, 2014	44.96	45.67	45.32	45.61
849	NASDAQ	PSCD	Thu, Aug 7, 2014	45.66	45.66	45.06	45.06
848	NASDAQ	PSCD	Wed, Aug 6, 2014	44.79	45.50	44.65	45.31
847	NASDAQ	PSCD	Tue, Aug 5, 2014	44.70	45.25	44.73	45.02
846	NASDAQ	PSCD	Mon, Aug 4, 2014	44.60	45.02	44.60	45.02
845	NASDAQ	PSCD	Fri, Aug 1, 2014	44.86	45.11	44.37	44.56
844	NASDAQ	PSCD	Thu, Jul 31, 2014	45.12	45.20	44.71	44.75
843	NASDAQ	PSCD	Wed, Jul 30, 2014	46.00	46.00	45.41	45.55
842	NASDAQ	PSCD	Tue, Jul 29, 2014	46.16	46.34	45.94	45.95
841	NASDAQ	PSCD	Mon, Jul 28, 2014	46.07	45.97	45.64	45.84
840	NASDAQ	PSCD	Fri, Jul 25, 2014	46.27	46.29	45.98	46.17
839	NASDAQ	PSCD	Thu, Jul 24, 2014	46.72	46.92	46.29	46.40
838	NASDAQ	PSCD	Wed, Jul 23, 2014	46.27	46.59	46.25	46.49
837	NASDAQ	PSCD	Tue, Jul 22, 2014	46.12	46.58	46.06	46.32
836	NASDAQ	PSCD	Mon, Jul 21, 2014	45.99	46.07	45.87	45.91
835	NASDAQ	PSCD	Fri, Jul 18, 2014	45.72	46.35	45.72	46.35
834	NASDAQ	PSCD	Thu, Jul 17, 2014	45.86	46.14	45.66	45.69
833	NASDAQ	PSCD	Wed, Jul 16, 2014	46.24	46.43	45.98	46.15
832	NASDAQ	PSCD	Tue, Jul 15, 2014	46.48	46.48	46.11	46.47
831	NASDAQ	PSCD	Mon, Jul 14, 2014	48.33	46.90	46.62	46.75
830	NASDAQ	PSCD	Fri, Jul 11, 2014	46.74	46.74	46.48	46.60
829	NASDAQ	PSCD	Thu, Jul 10, 2014	46.92	47.07	46.60	46.93
828	NASDAQ	PSCD	Wed, Jul 9, 2014	47.35	47.89	47.35	47.71
827	NASDAQ	PSCD	Tue, Jul 8, 2014	47.79	47.67	47.34	47.54
826	NASDAQ	PSCD	Mon, Jul 7, 2014	48.53	48.34	47.97	47.97
825	NASDAQ	PSCD	Thu, Jul 3, 2014	48.62	48.77	48.62	48.77
824	NASDAQ	PSCD	Wed, Jul 2, 2014	48.40	48.44	48.17	48.27
823	NASDAQ	PSCD	Tue, Jul 1, 2014	47.94	48.73	46.01	48.59
822	NASDAQ	PSCD	Mon, Jun 30, 2014	47.70	47.95	47.50	47.95
821	NASDAQ	PSCD	Fri, Jun 27, 2014	47.22	47.81	47.06	47.68
820	NASDAQ	PSCD	Thu, Jun 26, 2014	47.36	47.65	47.35	47.59
819	NASDAQ	PSCD	Wed, Jun 25, 2014	47.31	47.75	47.14	47.75
818	NASDAQ	PSCD	Tue, Jun 24, 2014	47.37	47.82	47.27	47.27
817	NASDAQ	PSCD	Mon, Jun 23, 2014	47.45	47.66	47.39	47.41
816	NASDAQ	PSCD	Fri, Jun 20, 2014	47.49	47.50	47.40	47.44
815	NASDAQ	PSCD	Thu, Jun 19, 2014	47.75	47.99	47.45	47.63
814	NASDAQ	PSCD	Wed, Jun 18, 2014	47.26	47.77	47.24	47.69
813	NASDAQ	PSCD	Tue, Jun 17, 2014	47.48	47.59	47.39	47.53
812	NASDAQ	PSCD	Mon, Jun 16, 2014	46.78	47.16	46.91	47.04
811	NASDAQ	PSCD	Fri, Jun 13, 2014	46.89	47.03	46.64	46.85
810	NASDAQ	PSCD	Thu, Jun 12, 2014	47.02	47.09	46.69	46.83
809	NASDAQ	PSCD	Wed, Jun 11, 2014	47.30	47.49	47.10	47.43
808	NASDAQ	PSCD	Tue, Jun 10, 2014	47.71	47.84	47.50	47.59
807	NASDAQ	PSCD	Mon, Jun 9, 2014	47.57	48.03	47.57	47.73
806	NASDAQ	PSCD	Fri, Jun 6, 2014	47.00	47.86	47.49	47.69
805	NASDAQ	PSCD	Thu, Jun 5, 2014	46.37	47.26	46.36	47.14
804	NASDAQ	PSCD	Wed, Jun 4, 2014	46.28	46.75	46.28	46.66
803	NASDAQ	PSCD	Tue, Jun 3, 2014	46.10	46.32	45.94	46.19
802	NASDAQ	PSCD	Mon, Jun 2, 2014	46.30	46.38	46.14	46.34
801	NASDAQ	PSCD	Fri, May 30, 2014	46.49	46.61	46.29	46.29
800	NASDAQ	PSCD	Thu, May 29, 2014	46.70	46.70	46.34	46.48
799	NASDAQ	PSCD	Wed, May 28, 2014	46.77	46.77	46.48	46.61
798	NASDAQ	PSCD	Tue, May 27, 2014	46.41	47.26	46.41	47.08
797	NASDAQ	PSCD	Fri, May 23, 2014	45.98	46.54	45.98	46.54
796	NASDAQ	PSCD	Thu, May 22, 2014	45.54	46.27	45.96	46.15
795	NASDAQ	PSCD	Wed, May 21, 2014	45.29	45.72	45.29	45.59
794	NASDAQ	PSCD	Tue, May 20, 2014	45.48	45.49	45.07	45.38
793	NASDAQ	PSCD	Mon, May 19, 2014	45.37	46.24	45.37	46.05
792	NASDAQ	PSCD	Fri, May 16, 2014	45.52	45.88	45.40	45.73
791	NASDAQ	PSCD	Thu, May 15, 2014	45.19	45.53	44.81	45.50
790	NASDAQ	PSCD	Wed, May 14, 2014	46.53	46.67	45.82	45.84
789	NASDAQ	PSCD	Tue, May 13, 2014	47.04	47.23	46.74	46.79
788	NASDAQ	PSCD	Mon, May 12, 2014	45.97	47.30	45.97	47.30
787	NASDAQ	PSCD	Fri, May 9, 2014	45.41	46.11	45.59	46.04
786	NASDAQ	PSCD	Thu, May 8, 2014	45.73	46.52	45.41	45.53
785	NASDAQ	PSCD	Wed, May 7, 2014	45.66	45.92	45.05	45.63
784	NASDAQ	PSCD	Tue, May 6, 2014	46.52	46.54	45.84	45.92
783	NASDAQ	PSCD	Mon, May 5, 2014	46.53	46.68	46.43	46.62
782	NASDAQ	PSCD	Fri, May 2, 2014	46.99	47.26	46.93	46.94
781	NASDAQ	PSCD	Thu, May 1, 2014	46.36	46.87	46.20	46.32
780	NASDAQ	PSCD	Wed, Apr 30, 2014	45.97	46.47	45.74	46.34
779	NASDAQ	PSCD	Tue, Apr 29, 2014	46.27	46.27	46.06	46.16
778	NASDAQ	PSCD	Mon, Apr 28, 2014	45.81	46.46	45.17	45.87
777	NASDAQ	PSCD	Fri, Apr 25, 2014	46.40	46.40	45.94	46.02
776	NASDAQ	PSCD	Thu, Apr 24, 2014	46.88	46.93	46.30	46.62
775	NASDAQ	PSCD	Wed, Apr 23, 2014	47.00	47.02	46.66	46.86
774	NASDAQ	PSCD	Tue, Apr 22, 2014	46.61	47.19	46.61	47.18
773	NASDAQ	PSCD	Mon, Apr 21, 2014	46.36	46.46	46.12	46.31
772	NASDAQ	PSCD	Thu, Apr 17, 2014	46.22	46.38	46.21	46.22
771	NASDAQ	PSCD	Wed, Apr 16, 2014	46.08	46.26	46.04	46.19
770	NASDAQ	PSCD	Tue, Apr 15, 2014	45.79	47.91	45.18	45.80
769	NASDAQ	PSCD	Mon, Apr 14, 2014	46.23	46.37	45.59	45.89
768	NASDAQ	PSCD	Fri, Apr 11, 2014	46.11	46.29	45.52	45.66
767	NASDAQ	PSCD	Thu, Apr 10, 2014	47.16	47.60	46.26	46.36
766	NASDAQ	PSCD	Wed, Apr 9, 2014	47.24	47.58	47.05	47.57
765	NASDAQ	PSCD	Tue, Apr 8, 2014	47.05	47.39	46.79	47.24
764	NASDAQ	PSCD	Mon, Apr 7, 2014	47.77	47.78	46.71	46.78
763	NASDAQ	PSCD	Fri, Apr 4, 2014	49.18	49.18	47.75	47.83
762	NASDAQ	PSCD	Thu, Apr 3, 2014	49.20	49.27	48.63	48.77
761	NASDAQ	PSCD	Wed, Apr 2, 2014	49.05	49.19	48.95	49.08
760	NASDAQ	PSCD	Tue, Apr 1, 2014	48.50	48.91	48.50	48.77
759	NASDAQ	PSCD	Mon, Mar 31, 2014	47.82	48.40	47.82	48.28
758	NASDAQ	PSCD	Fri, Mar 28, 2014	47.39	48.10	47.39	47.64
757	NASDAQ	PSCD	Thu, Mar 27, 2014	47.44	47.60	47.05	47.05
756	NASDAQ	PSCD	Wed, Mar 26, 2014	48.35	48.35	47.48	47.53
755	NASDAQ	PSCD	Tue, Mar 25, 2014	48.52	48.83	48.00	48.13
754	NASDAQ	PSCD	Mon, Mar 24, 2014	49.07	49.07	48.00	48.39
753	NASDAQ	PSCD	Fri, Mar 21, 2014	49.33	49.62	48.79	48.79
752	NASDAQ	PSCD	Thu, Mar 20, 2014	49.26	49.32	49.13	49.16
751	NASDAQ	PSCD	Wed, Mar 19, 2014	49.75	49.75	49.13	49.14
750	NASDAQ	PSCD	Tue, Mar 18, 2014	49.05	49.67	49.22	49.63
749	NASDAQ	PSCD	Mon, Mar 17, 2014	48.89	49.18	47.00	49.02
748	NASDAQ	PSCD	Fri, Mar 14, 2014	48.44	48.89	48.42	48.50
747	NASDAQ	PSCD	Thu, Mar 13, 2014	49.19	49.48	48.37	48.55
746	NASDAQ	PSCD	Wed, Mar 12, 2014	48.80	49.13	48.69	49.07
745	NASDAQ	PSCD	Tue, Mar 11, 2014	49.91	49.91	48.90	48.90
744	NASDAQ	PSCD	Mon, Mar 10, 2014	49.28	49.30	49.03	49.30
743	NASDAQ	PSCD	Fri, Mar 7, 2014	49.49	49.60	49.12	49.25
742	NASDAQ	PSCD	Thu, Mar 6, 2014	49.20	49.26	48.88	49.17
741	NASDAQ	PSCD	Wed, Mar 5, 2014	49.28	49.28	48.85	49.05
740	NASDAQ	PSCD	Tue, Mar 4, 2014	48.48	49.32	49.07	49.24
739	NASDAQ	PSCD	Mon, Mar 3, 2014	47.98	48.14	47.55	48.05
738	NASDAQ	PSCD	Fri, Feb 28, 2014	48.54	48.66	48.20	48.23
737	NASDAQ	PSCD	Thu, Feb 27, 2014	48.16	48.35	47.92	48.32
736	NASDAQ	PSCD	Wed, Feb 26, 2014	47.52	48.42	47.21	48.20
735	NASDAQ	PSCD	Tue, Feb 25, 2014	47.12	47.62	47.16	47.45
734	NASDAQ	PSCD	Mon, Feb 24, 2014	46.76	47.47	46.76	47.47
733	NASDAQ	PSCD	Fri, Feb 21, 2014	46.23	46.58	46.32	46.54
732	NASDAQ	PSCD	Thu, Feb 20, 2014	45.73	46.27	45.95	46.22
731	NASDAQ	PSCD	Wed, Feb 19, 2014	46.05	46.21	45.89	45.89
730	NASDAQ	PSCD	Tue, Feb 18, 2014	45.99	46.01	45.65	45.92
729	NASDAQ	PSCD	Fri, Feb 14, 2014	45.97	46.15	45.80	46.15
728	NASDAQ	PSCD	Thu, Feb 13, 2014	45.01	46.18	44.98	46.11
727	NASDAQ	PSCD	Wed, Feb 12, 2014	45.33	45.65	45.29	45.35
726	NASDAQ	PSCD	Tue, Feb 11, 2014	45.04	45.60	45.04	45.48
725	NASDAQ	PSCD	Mon, Feb 10, 2014	44.96	45.05	44.81	45.05
724	NASDAQ	PSCD	Fri, Feb 7, 2014	44.64	45.05	44.73	45.01
723	NASDAQ	PSCD	Thu, Feb 6, 2014	43.99	44.68	43.99	44.56
722	NASDAQ	PSCD	Wed, Feb 5, 2014	43.49	43.78	43.05	43.69
721	NASDAQ	PSCD	Tue, Feb 4, 2014	43.73	44.14	43.64	43.94
720	NASDAQ	PSCD	Mon, Feb 3, 2014	45.00	45.00	43.37	43.48
719	NASDAQ	PSCD	Fri, Jan 31, 2014	44.14	45.25	44.00	45.17
718	NASDAQ	PSCD	Thu, Jan 30, 2014	45.12	45.37	44.83	45.11
717	NASDAQ	PSCD	Wed, Jan 29, 2014	45.12	45.28	44.60	44.68
716	NASDAQ	PSCD	Tue, Jan 28, 2014	45.23	45.56	45.30	45.43
715	NASDAQ	PSCD	Mon, Jan 27, 2014	45.47	45.70	44.65	45.18
714	NASDAQ	PSCD	Fri, Jan 24, 2014	46.04	46.18	45.50	45.51
713	NASDAQ	PSCD	Thu, Jan 23, 2014	46.88	46.88	46.28	46.53
712	NASDAQ	PSCD	Wed, Jan 22, 2014	46.69	47.14	46.63	46.90
711	NASDAQ	PSCD	Tue, Jan 21, 2014	47.01	47.15	46.66	46.88
710	NASDAQ	PSCD	Fri, Jan 17, 2014	47.35	47.35	46.94	47.00
709	NASDAQ	PSCD	Thu, Jan 16, 2014	47.30	47.53	47.19	47.31
708	NASDAQ	PSCD	Wed, Jan 15, 2014	47.52	47.54	47.30	47.50
707	NASDAQ	PSCD	Tue, Jan 14, 2014	46.98	47.48	46.98	47.34
706	NASDAQ	PSCD	Mon, Jan 13, 2014	47.91	47.91	46.91	46.93
705	NASDAQ	PSCD	Fri, Jan 10, 2014	47.89	48.06	47.66	48.06
704	NASDAQ	PSCD	Thu, Jan 9, 2014	48.24	48.22	47.66	47.88
703	NASDAQ	PSCD	Wed, Jan 8, 2014	48.33	48.50	48.07	48.16
702	NASDAQ	PSCD	Tue, Jan 7, 2014	48.00	48.71	47.32	48.42
701	NASDAQ	PSCD	Mon, Jan 6, 2014	48.66	48.67	48.05	48.06
700	NASDAQ	PSCD	Fri, Jan 3, 2014	48.30	48.83	48.30	48.83
699	NASDAQ	PSCD	Thu, Jan 2, 2014	48.62	48.81	48.25	48.36
698	NASDAQ	PSCD	Tue, Dec 31, 2013	49.25	49.25	48.77	49.09
697	NASDAQ	PSCD	Mon, Dec 30, 2013	48.58	49.08	48.58	48.97
696	NASDAQ	PSCD	Fri, Dec 27, 2013	49.23	49.23	48.58	48.70
695	NASDAQ	PSCD	Thu, Dec 26, 2013	48.96	49.24	48.90	48.96
694	NASDAQ	PSCD	Tue, Dec 24, 2013	49.49	49.03	48.81	48.81
693	NASDAQ	PSCD	Mon, Dec 23, 2013	48.74	48.61	48.40	48.60
692	NASDAQ	PSCD	Fri, Dec 20, 2013	47.86	48.46	47.75	48.46
691	NASDAQ	PSCD	Thu, Dec 19, 2013	48.00	48.00	47.54	47.54
690	NASDAQ	PSCD	Wed, Dec 18, 2013	47.91	48.01	47.01	47.91
689	NASDAQ	PSCD	Tue, Dec 17, 2013	47.50	47.47	47.11	47.50
688	NASDAQ	PSCD	Mon, Dec 16, 2013	47.42	47.43	47.03	47.42
687	NASDAQ	PSCD	Fri, Dec 13, 2013	46.95	47.03	46.67	46.95
686	NASDAQ	PSCD	Thu, Dec 12, 2013	46.89	46.98	46.57	46.89
685	NASDAQ	PSCD	Wed, Dec 11, 2013	46.50	47.24	46.52	46.50
684	NASDAQ	PSCD	Tue, Dec 10, 2013	47.15	47.66	47.13	47.15
683	NASDAQ	PSCD	Mon, Dec 9, 2013	47.64	47.75	47.50	47.64
682	NASDAQ	PSCD	Fri, Dec 6, 2013	47.50	47.72	47.44	47.50
681	NASDAQ	PSCD	Thu, Dec 5, 2013	47.17	47.32	47.02	47.17
680	NASDAQ	PSCD	Wed, Dec 4, 2013	47.16	47.47	46.72	47.16
679	NASDAQ	PSCD	Tue, Dec 3, 2013	47.42	47.57	47.13	47.42
678	NASDAQ	PSCD	Mon, Dec 2, 2013	47.54	48.18	47.39	47.54
677	NASDAQ	PSCD	Fri, Nov 29, 2013	48.30	48.45	48.10	48.30
676	NASDAQ	PSCD	Wed, Nov 27, 2013	48.39	48.26	48.01	48.39
675	NASDAQ	PSCD	Tue, Nov 26, 2013	48.25	48.03	47.54	48.25
674	NASDAQ	PSCD	Mon, Nov 25, 2013	47.51	47.65	47.42	47.51
673	NASDAQ	PSCD	Fri, Nov 22, 2013	47.55	47.55	47.30	47.55
672	NASDAQ	PSCD	Thu, Nov 21, 2013	47.37	47.42	46.65	47.37
671	NASDAQ	PSCD	Wed, Nov 20, 2013	46.59	46.94	46.40	46.59
670	NASDAQ	PSCD	Tue, Nov 19, 2013	46.45	47.01	46.32	46.45
669	NASDAQ	PSCD	Mon, Nov 18, 2013	47.22	47.31	46.56	46.68
668	NASDAQ	PSCD	Fri, Nov 15, 2013	46.64	47.00	46.56	47.00
667	NASDAQ	PSCD	Thu, Nov 14, 2013	46.63	46.69	46.42	46.60
666	NASDAQ	PSCD	Wed, Nov 13, 2013	45.88	46.72	45.88	46.57
665	NASDAQ	PSCD	Tue, Nov 12, 2013	45.81	46.15	45.81	46.14
664	NASDAQ	PSCD	Mon, Nov 11, 2013	46.06	46.13	45.79	46.00
663	NASDAQ	PSCD	Fri, Nov 8, 2013	45.65	45.99	44.27	45.90
662	NASDAQ	PSCD	Thu, Nov 7, 2013	45.96	45.88	45.37	45.37
661	NASDAQ	PSCD	Wed, Nov 6, 2013	46.31	46.31	45.69	45.92
660	NASDAQ	PSCD	Tue, Nov 5, 2013	46.01	46.27	45.78	46.12
659	NASDAQ	PSCD	Mon, Nov 4, 2013	45.44	45.93	45.30	45.93
658	NASDAQ	PSCD	Fri, Nov 1, 2013	45.77	45.77	44.94	45.20
657	NASDAQ	PSCD	Thu, Oct 31, 2013	45.66	45.83	45.35	45.45
656	NASDAQ	PSCD	Wed, Oct 30, 2013	46.15	46.15	45.57	45.61
655	NASDAQ	PSCD	Tue, Oct 29, 2013	45.60	45.99	45.56	45.99
654	NASDAQ	PSCD	Mon, Oct 28, 2013	44.11	45.58	44.11	45.37
653	NASDAQ	PSCD	Fri, Oct 25, 2013	45.60	45.60	45.25	45.48
652	NASDAQ	PSCD	Thu, Oct 24, 2013	45.04	45.49	44.95	45.49
651	NASDAQ	PSCD	Wed, Oct 23, 2013	44.99	45.18	44.93	45.02
650	NASDAQ	PSCD	Tue, Oct 22, 2013	45.11	45.26	44.84	45.08
649	NASDAQ	PSCD	Mon, Oct 21, 2013	45.23	45.23	44.74	44.87
648	NASDAQ	PSCD	Fri, Oct 18, 2013	45.15	45.15	44.61	45.03
647	NASDAQ	PSCD	Thu, Oct 17, 2013	44.08	44.49	44.08	44.49
646	NASDAQ	PSCD	Wed, Oct 16, 2013	44.28	44.56	44.28	44.35
645	NASDAQ	PSCD	Tue, Oct 15, 2013	45.12	46.41	44.00	44.06
644	NASDAQ	PSCD	Mon, Oct 14, 2013	44.36	44.59	44.03	44.42
643	NASDAQ	PSCD	Fri, Oct 11, 2013	43.69	44.20	43.69	44.15
642	NASDAQ	PSCD	Thu, Oct 10, 2013	43.35	43.86	43.35	43.81
641	NASDAQ	PSCD	Wed, Oct 9, 2013	42.96	43.17	42.65	42.82
640	NASDAQ	PSCD	Tue, Oct 8, 2013	43.52	43.53	42.78	42.87
639	NASDAQ	PSCD	Mon, Oct 7, 2013	43.77	43.87	43.47	43.52
638	NASDAQ	PSCD	Fri, Oct 4, 2013	43.83	44.11	43.69	44.08
637	NASDAQ	PSCD	Thu, Oct 3, 2013	44.01	44.01	43.52	43.65
636	NASDAQ	PSCD	Wed, Oct 2, 2013	44.05	44.42	43.98	44.30
635	NASDAQ	PSCD	Tue, Oct 1, 2013	43.74	44.46	44.05	44.16
634	NASDAQ	PSCD	Mon, Sep 30, 2013	43.40	43.98	43.62	43.74
633	NASDAQ	PSCD	Fri, Sep 27, 2013	43.71	43.90	43.69	43.70
632	NASDAQ	PSCD	Thu, Sep 26, 2013	43.66	43.86	43.64	43.79
631	NASDAQ	PSCD	Wed, Sep 25, 2013	43.49	43.80	43.33	43.45
630	NASDAQ	PSCD	Tue, Sep 24, 2013	43.31	43.87	43.18	43.44
629	NASDAQ	PSCD	Mon, Sep 23, 2013	43.30	43.44	42.06	43.33
628	NASDAQ	PSCD	Fri, Sep 20, 2013	43.76	45.70	43.45	43.49
627	NASDAQ	PSCD	Thu, Sep 19, 2013	44.01	44.01	43.59	43.73
626	NASDAQ	PSCD	Wed, Sep 18, 2013	43.20	44.06	42.98	43.90
625	NASDAQ	PSCD	Tue, Sep 17, 2013	42.86	43.35	42.86	43.29
624	NASDAQ	PSCD	Mon, Sep 16, 2013	43.34	43.38	43.06	43.06
623	NASDAQ	PSCD	Fri, Sep 13, 2013	42.69	43.07	42.69	43.05
622	NASDAQ	PSCD	Thu, Sep 12, 2013	43.24	43.24	42.63	42.79
621	NASDAQ	PSCD	Wed, Sep 11, 2013	42.91	43.17	43.00	43.13
620	NASDAQ	PSCD	Tue, Sep 10, 2013	42.72	43.07	42.72	43.00
619	NASDAQ	PSCD	Mon, Sep 9, 2013	42.19	42.69	42.32	42.69
618	NASDAQ	PSCD	Fri, Sep 6, 2013	42.16	42.27	41.41	42.16
617	NASDAQ	PSCD	Thu, Sep 5, 2013	42.09	42.13	41.95	42.13
616	NASDAQ	PSCD	Wed, Sep 4, 2013	41.85	42.06	41.94	41.96
615	NASDAQ	PSCD	Tue, Sep 3, 2013	42.04	42.04	41.70	41.73
614	NASDAQ	PSCD	Fri, Aug 30, 2013	41.92	41.92	41.48	41.50
613	NASDAQ	PSCD	Thu, Aug 29, 2013	41.94	42.27	41.94	42.09
612	NASDAQ	PSCD	Wed, Aug 28, 2013	41.63	41.78	41.55	41.75
611	NASDAQ	PSCD	Tue, Aug 27, 2013	41.84	42.08	41.41	41.41
610	NASDAQ	PSCD	Mon, Aug 26, 2013	42.19	42.67	42.19	42.41
609	NASDAQ	PSCD	Fri, Aug 23, 2013	42.56	42.56	42.25	42.36
608	NASDAQ	PSCD	Thu, Aug 22, 2013	42.40	44.11	42.34	42.67
607	NASDAQ	PSCD	Wed, Aug 21, 2013	42.11	42.38	41.97	42.27
606	NASDAQ	PSCD	Tue, Aug 20, 2013	41.70	42.42	41.70	42.36
605	NASDAQ	PSCD	Mon, Aug 19, 2013	41.74	42.05	41.37	41.61
604	NASDAQ	PSCD	Fri, Aug 16, 2013	41.96	42.20	41.78	41.85
603	NASDAQ	PSCD	Thu, Aug 15, 2013	42.40	42.25	41.94	41.94
602	NASDAQ	PSCD	Wed, Aug 14, 2013	43.06	43.06	42.72	42.72
601	NASDAQ	PSCD	Tue, Aug 13, 2013	42.98	43.06	42.80	42.99
600	NASDAQ	PSCD	Mon, Aug 12, 2013	42.45	42.93	42.45	42.93
599	NASDAQ	PSCD	Fri, Aug 9, 2013	42.65	43.02	42.51	42.71
598	NASDAQ	PSCD	Thu, Aug 8, 2013	42.51	42.88	42.47	42.88
597	NASDAQ	PSCD	Wed, Aug 7, 2013	42.77	42.77	42.35	42.53
596	NASDAQ	PSCD	Tue, Aug 6, 2013	43.30	43.24	42.59	42.82
595	NASDAQ	PSCD	Mon, Aug 5, 2013	43.16	43.40	43.17	43.27
594	NASDAQ	PSCD	Fri, Aug 2, 2013	42.96	43.18	42.80	43.18
593	NASDAQ	PSCD	Thu, Aug 1, 2013	42.64	43.01	42.64	42.92
592	NASDAQ	PSCD	Wed, Jul 31, 2013	42.38	42.63	42.21	42.63
591	NASDAQ	PSCD	Tue, Jul 30, 2013	42.05	42.30	41.99	42.09
590	NASDAQ	PSCD	Mon, Jul 29, 2013	42.05	42.11	41.87	42.00
589	NASDAQ	PSCD	Fri, Jul 26, 2013	42.10	42.10	41.83	42.09
588	NASDAQ	PSCD	Thu, Jul 25, 2013	41.73	42.18	41.68	42.18
587	NASDAQ	PSCD	Wed, Jul 24, 2013	42.45	42.45	41.83	41.86
586	NASDAQ	PSCD	Tue, Jul 23, 2013	42.46	42.47	42.25	42.28
585	NASDAQ	PSCD	Mon, Jul 22, 2013	42.74	42.74	42.29	42.42
584	NASDAQ	PSCD	Fri, Jul 19, 2013	43.09	43.09	42.34	42.48
583	NASDAQ	PSCD	Thu, Jul 18, 2013	42.81	43.03	42.79	42.87
582	NASDAQ	PSCD	Wed, Jul 17, 2013	42.94	42.98	42.53	42.73
581	NASDAQ	PSCD	Tue, Jul 16, 2013	43.45	43.45	42.62	42.71
580	NASDAQ	PSCD	Mon, Jul 15, 2013	43.35	43.68	43.00	43.13
579	NASDAQ	PSCD	Fri, Jul 12, 2013	43.28	43.28	42.99	43.05
578	NASDAQ	PSCD	Thu, Jul 11, 2013	43.60	43.60	42.81	43.01
577	NASDAQ	PSCD	Wed, Jul 10, 2013	42.25	42.51	42.23	42.48
576	NASDAQ	PSCD	Tue, Jul 9, 2013	42.25	42.53	42.07	42.52
575	NASDAQ	PSCD	Mon, Jul 8, 2013	41.78	41.95	41.25	41.69
574	NASDAQ	PSCD	Fri, Jul 5, 2013	41.18	41.61	40.92	41.41
573	NASDAQ	PSCD	Wed, Jul 3, 2013	40.94	41.19	40.87	40.99
572	NASDAQ	PSCD	Tue, Jul 2, 2013	41.90	41.90	40.78	41.09
571	NASDAQ	PSCD	Mon, Jul 1, 2013	40.73	41.33	40.89	41.09
570	NASDAQ	PSCD	Fri, Jun 28, 2013	41.04	40.68	40.34	40.56
569	NASDAQ	PSCD	Thu, Jun 27, 2013	40.21	40.46	40.08	40.46
568	NASDAQ	PSCD	Wed, Jun 26, 2013	39.71	39.91	39.49	39.80
567	NASDAQ	PSCD	Tue, Jun 25, 2013	39.14	39.52	39.13	39.52
566	NASDAQ	PSCD	Mon, Jun 24, 2013	38.87	39.07	38.36	38.94
565	NASDAQ	PSCD	Fri, Jun 21, 2013	39.71	39.91	38.86	39.26
564	NASDAQ	PSCD	Thu, Jun 20, 2013	40.34	40.34	39.52	39.87
563	NASDAQ	PSCD	Wed, Jun 19, 2013	41.58	44.00	40.79	40.80
562	NASDAQ	PSCD	Tue, Jun 18, 2013	40.84	41.33	40.94	41.33
561	NASDAQ	PSCD	Mon, Jun 17, 2013	40.95	41.16	40.55	40.65
560	NASDAQ	PSCD	Fri, Jun 14, 2013	40.88	41.26	40.50	40.66
559	NASDAQ	PSCD	Thu, Jun 13, 2013	40.25	41.06	40.17	41.03
558	NASDAQ	PSCD	Wed, Jun 12, 2013	40.56	40.56	40.10	40.27
557	NASDAQ	PSCD	Tue, Jun 11, 2013	39.80	40.74	39.80	40.40
556	NASDAQ	PSCD	Mon, Jun 10, 2013	41.77	41.77	40.81	40.96
555	NASDAQ	PSCD	Fri, Jun 7, 2013	40.42	40.78	40.45	40.63
554	NASDAQ	PSCD	Thu, Jun 6, 2013	39.87	40.20	39.76	40.11
553	NASDAQ	PSCD	Wed, Jun 5, 2013	40.33	40.47	39.77	39.86
552	NASDAQ	PSCD	Tue, Jun 4, 2013	40.65	40.89	40.09	40.59
551	NASDAQ	PSCD	Mon, Jun 3, 2013	40.69	40.69	40.09	40.51
550	NASDAQ	PSCD	Fri, May 31, 2013	40.92	40.93	40.49	40.49
549	NASDAQ	PSCD	Thu, May 30, 2013	40.67	40.75	40.38	40.73
548	NASDAQ	PSCD	Wed, May 29, 2013	40.59	40.56	40.33	40.38
547	NASDAQ	PSCD	Tue, May 28, 2013	40.81	41.36	40.70	40.95
546	NASDAQ	PSCD	Fri, May 24, 2013	39.96	40.31	39.93	40.23
545	NASDAQ	PSCD	Thu, May 23, 2013	40.05	40.47	40.05	40.45
544	NASDAQ	PSCD	Wed, May 22, 2013	44.53	44.53	40.10	40.27
543	NASDAQ	PSCD	Tue, May 21, 2013	40.88	41.05	40.73	40.88
542	NASDAQ	PSCD	Mon, May 20, 2013	40.52	40.96	40.52	40.96
541	NASDAQ	PSCD	Fri, May 17, 2013	40.92	40.92	40.27	40.67
540	NASDAQ	PSCD	Thu, May 16, 2013	41.15	41.15	40.04	40.04
539	NASDAQ	PSCD	Wed, May 15, 2013	40.66	40.83	40.47	40.53
538	NASDAQ	PSCD	Tue, May 14, 2013	40.43	40.61	40.43	40.60
537	NASDAQ	PSCD	Mon, May 13, 2013	40.23	40.23	40.00	40.09
536	NASDAQ	PSCD	Fri, May 10, 2013	39.63	40.33	39.63	40.33
535	NASDAQ	PSCD	Thu, May 9, 2013	39.64	39.79	39.56	39.63
534	NASDAQ	PSCD	Wed, May 8, 2013	39.37	39.48	39.27	39.39
533	NASDAQ	PSCD	Tue, May 7, 2013	38.48	39.37	37.50	39.37
532	NASDAQ	PSCD	Mon, May 6, 2013	38.78	38.98	38.26	38.86
531	NASDAQ	PSCD	Fri, May 3, 2013	38.42	38.82	38.42	38.77
530	NASDAQ	PSCD	Thu, May 2, 2013	37.54	38.03	37.54	38.02
529	NASDAQ	PSCD	Wed, May 1, 2013	38.03	38.03	37.39	37.50
528	NASDAQ	PSCD	Tue, Apr 30, 2013	37.85	38.06	37.87	37.99
527	NASDAQ	PSCD	Mon, Apr 29, 2013	37.80	38.11	37.80	37.89
526	NASDAQ	PSCD	Fri, Apr 26, 2013	37.98	37.98	37.78	37.78
525	NASDAQ	PSCD	Thu, Apr 25, 2013	37.37	38.17	32.80	37.95
524	NASDAQ	PSCD	Wed, Apr 24, 2013	36.71	37.58	36.08	37.14
523	NASDAQ	PSCD	Tue, Apr 23, 2013	36.56	36.68	36.48	36.67
522	NASDAQ	PSCD	Mon, Apr 22, 2013	37.57	37.57	35.60	36.05
521	NASDAQ	PSCD	Fri, Apr 19, 2013	35.65	36.13	35.47	36.04
520	NASDAQ	PSCD	Thu, Apr 18, 2013	35.84	35.90	35.48	35.48
519	NASDAQ	PSCD	Wed, Apr 17, 2013	36.19	36.19	35.63	35.91
518	NASDAQ	PSCD	Tue, Apr 16, 2013	36.13	36.41	36.10	36.31
517	NASDAQ	PSCD	Mon, Apr 15, 2013	37.13	37.13	35.85	35.88
516	NASDAQ	PSCD	Fri, Apr 12, 2013	37.30	37.33	37.12	37.29
515	NASDAQ	PSCD	Thu, Apr 11, 2013	37.16	37.65	37.16	37.35
514	NASDAQ	PSCD	Wed, Apr 10, 2013	36.53	37.03	36.73	37.03
513	NASDAQ	PSCD	Tue, Apr 9, 2013	36.52	36.59	36.38	36.51
512	NASDAQ	PSCD	Mon, Apr 8, 2013	36.22	36.56	36.17	36.56
511	NASDAQ	PSCD	Fri, Apr 5, 2013	35.83	36.07	35.58	36.01
510	NASDAQ	PSCD	Thu, Apr 4, 2013	35.80	36.14	35.80	36.12
509	NASDAQ	PSCD	Wed, Apr 3, 2013	36.24	36.26	35.76	35.76
508	NASDAQ	PSCD	Tue, Apr 2, 2013	36.36	36.54	36.23	36.23
507	NASDAQ	PSCD	Mon, Apr 1, 2013	36.79	36.57	36.11	36.23
506	NASDAQ	PSCD	Thu, Mar 28, 2013	36.86	36.90	36.80	36.83
505	NASDAQ	PSCD	Wed, Mar 27, 2013	36.50	36.87	36.50	36.76
504	NASDAQ	PSCD	Tue, Mar 26, 2013	36.88	36.88	36.63	36.79
503	NASDAQ	PSCD	Mon, Mar 25, 2013	36.82	36.90	36.61	36.65
502	NASDAQ	PSCD	Fri, Mar 22, 2013	36.77	36.85	36.69	36.72
501	NASDAQ	PSCD	Thu, Mar 21, 2013	37.02	37.02	36.53	36.67
500	NASDAQ	PSCD	Wed, Mar 20, 2013	36.73	36.97	36.76	36.97
499	NASDAQ	PSCD	Tue, Mar 19, 2013	36.80	36.85	36.17	36.44
498	NASDAQ	PSCD	Mon, Mar 18, 2013	36.60	36.87	36.60	36.82
497	NASDAQ	PSCD	Fri, Mar 15, 2013	37.09	37.14	36.89	36.98
496	NASDAQ	PSCD	Thu, Mar 14, 2013	36.66	37.01	36.77	37.01
495	NASDAQ	PSCD	Wed, Mar 13, 2013	36.23	36.58	36.23	36.52
494	NASDAQ	PSCD	Tue, Mar 12, 2013	36.26	36.29	36.05	36.05
493	NASDAQ	PSCD	Mon, Mar 11, 2013	36.19	36.21	36.14	36.14
492	NASDAQ	PSCD	Fri, Mar 8, 2013	36.12	36.21	35.94	36.17
491	NASDAQ	PSCD	Thu, Mar 7, 2013	35.66	35.93	35.65	35.93
490	NASDAQ	PSCD	Wed, Mar 6, 2013	35.72	35.76	35.63	35.64
489	NASDAQ	PSCD	Tue, Mar 5, 2013	35.46	35.63	35.39	35.60
488	NASDAQ	PSCD	Mon, Mar 4, 2013	35.03	35.23	34.98	35.17
487	NASDAQ	PSCD	Fri, Mar 1, 2013	35.12	35.12	34.68	35.16
486	NASDAQ	PSCD	Thu, Feb 28, 2013	35.03	35.21	35.03	35.21
485	NASDAQ	PSCD	Wed, Feb 27, 2013	34.91	35.24	34.91	35.24
484	NASDAQ	PSCD	Tue, Feb 26, 2013	34.54	34.71	34.35	34.69
483	NASDAQ	PSCD	Mon, Feb 25, 2013	35.26	35.26	34.46	34.51
482	NASDAQ	PSCD	Fri, Feb 22, 2013	35.17	35.23	35.02	35.23
481	NASDAQ	PSCD	Thu, Feb 21, 2013	35.42	35.48	34.92	35.13
480	NASDAQ	PSCD	Wed, Feb 20, 2013	35.97	36.10	35.53	35.54
479	NASDAQ	PSCD	Tue, Feb 19, 2013	35.89	36.16	35.89	36.16
478	NASDAQ	PSCD	Fri, Feb 15, 2013	35.98	36.11	35.56	35.75
477	NASDAQ	PSCD	Thu, Feb 14, 2013	35.71	35.93	35.71	35.89
476	NASDAQ	PSCD	Wed, Feb 13, 2013	35.84	35.91	35.66	35.70
475	NASDAQ	PSCD	Tue, Feb 12, 2013	35.73	35.97	35.73	35.87
474	NASDAQ	PSCD	Mon, Feb 11, 2013	35.58	35.62	35.54	35.62
473	NASDAQ	PSCD	Fri, Feb 8, 2013	35.59	35.69	35.59	35.69
472	NASDAQ	PSCD	Thu, Feb 7, 2013	35.25	35.53	35.25	35.49
471	NASDAQ	PSCD	Wed, Feb 6, 2013	35.29	35.50	35.28	35.45
470	NASDAQ	PSCD	Tue, Feb 5, 2013	35.01	35.39	35.01	35.35
469	NASDAQ	PSCD	Mon, Feb 4, 2013	35.18	35.23	34.86	34.88
468	NASDAQ	PSCD	Fri, Feb 1, 2013	35.44	35.56	35.34	35.34
467	NASDAQ	PSCD	Thu, Jan 31, 2013	34.92	35.33	34.87	35.30
466	NASDAQ	PSCD	Wed, Jan 30, 2013	35.41	35.42	34.82	34.90
465	NASDAQ	PSCD	Tue, Jan 29, 2013	35.35	35.68	35.28	35.43
464	NASDAQ	PSCD	Mon, Jan 28, 2013	35.41	35.49	35.22	35.46
463	NASDAQ	PSCD	Fri, Jan 25, 2013	35.36	35.56	35.27	35.48
462	NASDAQ	PSCD	Wed, Jan 23, 2013	35.11	35.12	35.00	35.01
461	NASDAQ	PSCD	Tue, Jan 22, 2013	34.90	35.13	34.78	35.07
460	NASDAQ	PSCD	Fri, Jan 18, 2013	34.78	34.92	34.67	34.89
459	NASDAQ	PSCD	Thu, Jan 17, 2013	34.54	34.82	34.54	34.77
458	NASDAQ	PSCD	Wed, Jan 16, 2013	34.32	34.43	34.24	34.33
457	NASDAQ	PSCD	Tue, Jan 15, 2013	34.19	34.42	34.19	34.42
456	NASDAQ	PSCD	Mon, Jan 14, 2013	34.00	34.17	33.89	33.94
455	NASDAQ	PSCD	Fri, Jan 11, 2013	34.04	34.08	33.84	34.03
454	NASDAQ	PSCD	Thu, Jan 10, 2013	34.09	34.15	33.74	34.00
453	NASDAQ	PSCD	Wed, Jan 9, 2013	34.02	34.19	34.01	34.05
452	NASDAQ	PSCD	Tue, Jan 8, 2013	33.91	33.91	33.77	33.85
451	NASDAQ	PSCD	Mon, Jan 7, 2013	34.18	34.18	33.86	34.00
450	NASDAQ	PSCD	Fri, Jan 4, 2013	34.16	34.40	34.16	34.35
449	NASDAQ	PSCD	Thu, Jan 3, 2013	33.75	34.32	33.75	33.96
448	NASDAQ	PSCD	Wed, Jan 2, 2013	34.01	34.01	33.63	33.80
447	NASDAQ	PSCD	Mon, Dec 31, 2012	32.28	33.20	32.23	32.98
446	NASDAQ	PSCD	Fri, Dec 28, 2012	32.42	32.56	32.19	32.49
445	NASDAQ	PSCD	Thu, Dec 27, 2012	32.36	32.47	31.87	32.39
444	NASDAQ	PSCD	Wed, Dec 26, 2012	32.87	32.91	32.25	32.30
443	NASDAQ	PSCD	Mon, Dec 24, 2012	32.87	32.93	32.83	32.83
442	NASDAQ	PSCD	Fri, Dec 21, 2012	33.21	33.23	32.89	32.94
441	NASDAQ	PSCD	Thu, Dec 20, 2012	33.31	33.31	33.09	33.27
440	NASDAQ	PSCD	Wed, Dec 19, 2012	33.32	33.56	33.24	33.28
439	NASDAQ	PSCD	Tue, Dec 18, 2012	33.01	33.37	32.99	33.34
438	NASDAQ	PSCD	Mon, Dec 17, 2012	32.21	32.61	32.20	32.59
437	NASDAQ	PSCD	Fri, Dec 14, 2012	32.10	32.12	31.95	32.01
436	NASDAQ	PSCD	Thu, Dec 13, 2012	32.28	32.45	31.98	32.06
435	NASDAQ	PSCD	Wed, Dec 12, 2012	32.53	32.58	32.19	32.24
434	NASDAQ	PSCD	Tue, Dec 11, 2012	32.40	32.53	32.33	32.43
433	NASDAQ	PSCD	Mon, Dec 10, 2012	32.76	32.77	32.13	32.20
432	NASDAQ	PSCD	Fri, Dec 7, 2012	32.32	32.32	32.16	32.29
431	NASDAQ	PSCD	Thu, Dec 6, 2012	32.23	32.40	32.04	32.28
430	NASDAQ	PSCD	Wed, Dec 5, 2012	32.42	32.42	32.20	32.20
429	NASDAQ	PSCD	Tue, Dec 4, 2012	32.56	32.56	32.28	32.53
428	NASDAQ	PSCD	Mon, Dec 3, 2012	32.57	32.67	32.53	32.60
427	NASDAQ	PSCD	Fri, Nov 30, 2012	33.00	33.02	32.54	32.74
426	NASDAQ	PSCD	Thu, Nov 29, 2012	32.93	33.12	32.74	32.97
425	NASDAQ	PSCD	Wed, Nov 28, 2012	32.46	32.86	32.14	32.78
424	NASDAQ	PSCD	Tue, Nov 27, 2012	32.27	32.73	32.20	32.53
423	NASDAQ	PSCD	Mon, Nov 26, 2012	32.32	32.34	31.98	32.23
422	NASDAQ	PSCD	Fri, Nov 23, 2012	32.07	32.37	32.07	32.30
421	NASDAQ	PSCD	Wed, Nov 21, 2012	31.88	32.02	31.78	31.99
420	NASDAQ	PSCD	Tue, Nov 20, 2012	31.66	31.85	31.59	31.74
419	NASDAQ	PSCD	Mon, Nov 19, 2012	31.62	31.64	31.42	31.64
418	NASDAQ	PSCD	Fri, Nov 16, 2012	30.64	30.94	30.54	30.94
417	NASDAQ	PSCD	Thu, Nov 15, 2012	30.37	30.71	30.34	30.62
416	NASDAQ	PSCD	Wed, Nov 14, 2012	31.53	31.66	30.70	30.71
415	NASDAQ	PSCD	Tue, Nov 13, 2012	31.27	31.71	30.00	31.44
414	NASDAQ	PSCD	Mon, Nov 12, 2012	31.83	31.83	31.50	31.51
413	NASDAQ	PSCD	Fri, Nov 9, 2012	31.67	31.90	31.24	31.76
412	NASDAQ	PSCD	Thu, Nov 8, 2012	32.48	32.48	31.69	31.81
411	NASDAQ	PSCD	Wed, Nov 7, 2012	32.60	32.68	32.36	32.58
410	NASDAQ	PSCD	Tue, Nov 6, 2012	32.78	33.14	32.78	33.05
409	NASDAQ	PSCD	Mon, Nov 5, 2012	32.50	32.71	32.44	32.71
408	NASDAQ	PSCD	Fri, Nov 2, 2012	32.84	33.03	32.44	32.51
407	NASDAQ	PSCD	Thu, Nov 1, 2012	32.65	32.79	32.52	32.79
406	NASDAQ	PSCD	Wed, Oct 31, 2012	31.42	32.13	31.42	32.13
405	NASDAQ	PSCD	Fri, Oct 26, 2012	31.96	31.96	31.43	31.71
404	NASDAQ	PSCD	Thu, Oct 25, 2012	32.34	32.34	31.75	31.97
403	NASDAQ	PSCD	Wed, Oct 24, 2012	32.40	32.40	32.05	32.05
402	NASDAQ	PSCD	Tue, Oct 23, 2012	32.46	32.46	31.99	32.31
401	NASDAQ	PSCD	Mon, Oct 22, 2012	32.72	32.72	32.38	32.45
400	NASDAQ	PSCD	Fri, Oct 19, 2012	33.16	33.16	32.57	32.59
399	NASDAQ	PSCD	Thu, Oct 18, 2012	33.03	33.44	33.03	33.29
398	NASDAQ	PSCD	Wed, Oct 17, 2012	33.48	33.48	33.05	33.20
397	NASDAQ	PSCD	Tue, Oct 16, 2012	33.01	33.02	32.95	32.97
396	NASDAQ	PSCD	Mon, Oct 15, 2012	32.52	32.74	32.40	32.65
395	NASDAQ	PSCD	Fri, Oct 12, 2012	32.75	32.78	32.44	32.49
394	NASDAQ	PSCD	Thu, Oct 11, 2012	33.03	33.04	32.72	32.84
393	NASDAQ	PSCD	Wed, Oct 10, 2012	32.67	32.83	32.63	32.63
392	NASDAQ	PSCD	Tue, Oct 9, 2012	33.00	33.00	32.76	32.76
391	NASDAQ	PSCD	Mon, Oct 8, 2012	33.20	33.34	33.20	33.24
390	NASDAQ	PSCD	Fri, Oct 5, 2012	33.49	33.63	33.17	33.17
389	NASDAQ	PSCD	Thu, Oct 4, 2012	32.97	33.26	32.87	33.24
388	NASDAQ	PSCD	Wed, Oct 3, 2012	32.87	33.11	32.73	32.92
387	NASDAQ	PSCD	Tue, Oct 2, 2012	32.84	32.98	32.74	32.86
386	NASDAQ	PSCD	Mon, Oct 1, 2012	33.14	33.14	32.87	32.96
385	NASDAQ	PSCD	Fri, Sep 28, 2012	33.05	33.09	32.87	33.09
384	NASDAQ	PSCD	Thu, Sep 27, 2012	32.82	33.25	32.82	33.21
383	NASDAQ	PSCD	Wed, Sep 26, 2012	32.95	32.99	32.55	32.76
382	NASDAQ	PSCD	Tue, Sep 25, 2012	33.50	33.62	33.19	33.19
381	NASDAQ	PSCD	Mon, Sep 24, 2012	33.58	33.58	33.30	33.38
380	NASDAQ	PSCD	Fri, Sep 21, 2012	33.79	33.93	33.67	33.69
379	NASDAQ	PSCD	Thu, Sep 20, 2012	33.70	33.75	33.42	33.64
378	NASDAQ	PSCD	Wed, Sep 19, 2012	33.98	33.98	33.77	33.88
377	NASDAQ	PSCD	Tue, Sep 18, 2012	33.72	33.79	33.55	33.66
376	NASDAQ	PSCD	Mon, Sep 17, 2012	34.26	34.26	33.82	33.91
375	NASDAQ	PSCD	Fri, Sep 14, 2012	34.16	34.39	34.16	34.28
374	NASDAQ	PSCD	Thu, Sep 13, 2012	33.43	34.12	33.40	33.95
373	NASDAQ	PSCD	Wed, Sep 12, 2012	33.55	33.55	33.34	33.53
372	NASDAQ	PSCD	Tue, Sep 11, 2012	33.34	33.55	33.30	33.40
371	NASDAQ	PSCD	Mon, Sep 10, 2012	33.36	33.55	33.27	33.41
370	NASDAQ	PSCD	Fri, Sep 7, 2012	33.20	33.47	33.20	33.38
369	NASDAQ	PSCD	Thu, Sep 6, 2012	32.58	33.16	32.39	33.16
368	NASDAQ	PSCD	Wed, Sep 5, 2012	32.33	32.50	32.32	32.42
367	NASDAQ	PSCD	Tue, Sep 4, 2012	32.01	32.38	31.85	32.37
366	NASDAQ	PSCD	Fri, Aug 31, 2012	32.13	32.13	31.87	31.98
365	NASDAQ	PSCD	Thu, Aug 30, 2012	31.94	31.96	31.78	31.91
364	NASDAQ	PSCD	Wed, Aug 29, 2012	31.99	32.10	31.96	31.99
363	NASDAQ	PSCD	Tue, Aug 28, 2012	31.46	31.72	31.46	31.69
362	NASDAQ	PSCD	Mon, Aug 27, 2012	31.36	31.63	31.36	31.45
361	NASDAQ	PSCD	Fri, Aug 24, 2012	31.32	31.57	31.22	31.46
360	NASDAQ	PSCD	Thu, Aug 23, 2012	31.60	31.60	31.28	31.30
359	NASDAQ	PSCD	Wed, Aug 22, 2012	31.61	31.71	31.56	31.64
358	NASDAQ	PSCD	Tue, Aug 21, 2012	31.75	31.91	31.57	31.65
357	NASDAQ	PSCD	Mon, Aug 20, 2012	31.83	31.83	31.41	31.53
356	NASDAQ	PSCD	Fri, Aug 17, 2012	31.52	31.86	31.52	31.84
355	NASDAQ	PSCD	Thu, Aug 16, 2012	31.14	31.63	31.05	31.32
354	NASDAQ	PSCD	Wed, Aug 15, 2012	30.69	31.07	30.69	31.04
353	NASDAQ	PSCD	Tue, Aug 14, 2012	30.99	31.11	30.77	30.77
352	NASDAQ	PSCD	Mon, Aug 13, 2012	30.83	30.83	30.46	30.74
351	NASDAQ	PSCD	Fri, Aug 10, 2012	31.10	31.10	30.79	30.89
350	NASDAQ	PSCD	Thu, Aug 9, 2012	31.16	31.24	31.10	31.15
349	NASDAQ	PSCD	Wed, Aug 8, 2012	31.14	31.33	30.97	31.13
348	NASDAQ	PSCD	Tue, Aug 7, 2012	30.96	31.35	30.96	31.12
347	NASDAQ	PSCD	Mon, Aug 6, 2012	30.54	30.69	30.54	30.60
346	NASDAQ	PSCD	Fri, Aug 3, 2012	29.75	30.46	29.75	30.38
345	NASDAQ	PSCD	Thu, Aug 2, 2012	29.51	29.86	29.45	29.58
344	NASDAQ	PSCD	Wed, Aug 1, 2012	30.27	30.30	29.85	29.93
343	NASDAQ	PSCD	Tue, Jul 31, 2012	30.46	30.52	30.19	30.29
342	NASDAQ	PSCD	Mon, Jul 30, 2012	30.68	30.81	30.36	30.47
341	NASDAQ	PSCD	Fri, Jul 27, 2012	30.29	30.79	30.29	30.65
340	NASDAQ	PSCD	Thu, Jul 26, 2012	30.08	30.10	29.80	30.10
339	NASDAQ	PSCD	Wed, Jul 25, 2012	29.29	29.67	29.29	29.37
338	NASDAQ	PSCD	Tue, Jul 24, 2012	29.58	29.59	29.33	29.38
337	NASDAQ	PSCD	Mon, Jul 23, 2012	29.84	29.87	29.43	29.72
336	NASDAQ	PSCD	Fri, Jul 20, 2012	30.15	30.23	30.07	30.14
335	NASDAQ	PSCD	Thu, Jul 19, 2012	30.32	30.79	30.32	30.63
334	NASDAQ	PSCD	Wed, Jul 18, 2012	30.14	30.45	30.13	30.29
333	NASDAQ	PSCD	Tue, Jul 17, 2012	29.93	30.12	29.79	30.08
332	NASDAQ	PSCD	Mon, Jul 16, 2012	30.25	30.25	29.86	29.97
331	NASDAQ	PSCD	Fri, Jul 13, 2012	29.83	30.34	29.83	30.24
330	NASDAQ	PSCD	Thu, Jul 12, 2012	29.67	29.89	29.23	29.82
329	NASDAQ	PSCD	Wed, Jul 11, 2012	30.52	30.52	29.75	29.84
328	NASDAQ	PSCD	Tue, Jul 10, 2012	30.45	30.46	30.31	30.31
327	NASDAQ	PSCD	Mon, Jul 9, 2012	30.46	30.46	30.25	30.40
326	NASDAQ	PSCD	Fri, Jul 6, 2012	30.59	30.59	30.38	30.38
325	NASDAQ	PSCD	Thu, Jul 5, 2012	30.92	31.02	30.77	30.94
324	NASDAQ	PSCD	Tue, Jul 3, 2012	30.70	30.70	30.56	30.59
323	NASDAQ	PSCD	Mon, Jul 2, 2012	30.11	30.14	30.05	30.12
322	NASDAQ	PSCD	Fri, Jun 29, 2012	29.48	30.32	29.48	30.26
321	NASDAQ	PSCD	Thu, Jun 28, 2012	28.94	28.98	28.73	28.98
320	NASDAQ	PSCD	Wed, Jun 27, 2012	29.16	29.27	29.04	29.04
319	NASDAQ	PSCD	Tue, Jun 26, 2012	28.87	29.00	28.80	29.00
318	NASDAQ	PSCD	Mon, Jun 25, 2012	29.01	29.01	28.91	28.95
317	NASDAQ	PSCD	Fri, Jun 22, 2012	29.25	29.44	29.17	29.39
316	NASDAQ	PSCD	Thu, Jun 21, 2012	29.51	29.60	29.11	29.12
315	NASDAQ	PSCD	Wed, Jun 20, 2012	29.81	29.92	29.65	29.83
314	NASDAQ	PSCD	Tue, Jun 19, 2012	29.47	30.05	29.47	29.92
313	NASDAQ	PSCD	Mon, Jun 18, 2012	29.04	29.35	29.04	29.28
312	NASDAQ	PSCD	Fri, Jun 15, 2012	28.98	29.34	28.94	29.34
311	NASDAQ	PSCD	Thu, Jun 14, 2012	28.70	28.94	28.63	28.85
310	NASDAQ	PSCD	Wed, Jun 13, 2012	28.84	29.13	28.37	28.45
309	NASDAQ	PSCD	Tue, Jun 12, 2012	29.02	29.19	28.77	29.19
308	NASDAQ	PSCD	Mon, Jun 11, 2012	29.78	29.97	28.82	29.13
307	NASDAQ	PSCD	Fri, Jun 8, 2012	29.23	29.60	29.02	29.60
306	NASDAQ	PSCD	Thu, Jun 7, 2012	29.96	29.96	29.24	29.28
305	NASDAQ	PSCD	Wed, Jun 6, 2012	28.98	29.68	28.98	29.48
304	NASDAQ	PSCD	Tue, Jun 5, 2012	28.55	29.00	28.55	28.98
303	NASDAQ	PSCD	Mon, Jun 4, 2012	28.85	28.85	28.35	28.63
302	NASDAQ	PSCD	Fri, Jun 1, 2012	29.28	29.37	28.68	28.82
301	NASDAQ	PSCD	Thu, May 31, 2012	30.04	30.06	29.59	30.03
300	NASDAQ	PSCD	Wed, May 30, 2012	30.18	30.28	30.16	30.25
299	NASDAQ	PSCD	Tue, May 29, 2012	30.65	30.75	30.46	30.75
298	NASDAQ	PSCD	Fri, May 25, 2012	30.25	30.54	30.24	30.47
297	NASDAQ	PSCD	Thu, May 24, 2012	30.24	30.26	29.93	30.19
296	NASDAQ	PSCD	Wed, May 23, 2012	29.86	30.33	29.62	30.23
295	NASDAQ	PSCD	Tue, May 22, 2012	30.20	30.34	30.20	30.28
294	NASDAQ	PSCD	Mon, May 21, 2012	29.45	30.00	29.20	29.95
293	NASDAQ	PSCD	Fri, May 18, 2012	29.65	29.78	29.31	29.34
292	NASDAQ	PSCD	Thu, May 17, 2012	30.51	30.94	29.52	29.52
291	NASDAQ	PSCD	Wed, May 16, 2012	30.81	30.81	30.46	30.46
290	NASDAQ	PSCD	Tue, May 15, 2012	30.35	30.83	30.35	30.83
289	NASDAQ	PSCD	Mon, May 14, 2012	30.57	30.70	30.36	30.70
288	NASDAQ	PSCD	Fri, May 11, 2012	30.66	31.10	30.66	30.90
287	NASDAQ	PSCD	Thu, May 10, 2012	30.72	31.01	30.72	30.88
286	NASDAQ	PSCD	Wed, May 9, 2012	30.27	30.72	30.24	30.70
285	NASDAQ	PSCD	Tue, May 8, 2012	31.04	31.04	29.99	30.59
284	NASDAQ	PSCD	Mon, May 7, 2012	30.94	31.12	30.85	30.91
283	NASDAQ	PSCD	Fri, May 4, 2012	31.11	31.16	31.00	31.12
282	NASDAQ	PSCD	Thu, May 3, 2012	32.34	33.45	31.52	31.66
281	NASDAQ	PSCD	Wed, May 2, 2012	31.71	32.11	31.71	32.15
280	NASDAQ	PSCD	Tue, May 1, 2012	31.93	32.39	31.66	31.67
279	NASDAQ	PSCD	Mon, Apr 30, 2012	32.16	32.16	31.70	31.73
278	NASDAQ	PSCD	Fri, Apr 27, 2012	31.59	32.19	31.59	32.19
277	NASDAQ	PSCD	Thu, Apr 26, 2012	31.56	31.93	31.47	31.88
276	NASDAQ	PSCD	Wed, Apr 25, 2012	31.14	31.54	31.14	31.53
275	NASDAQ	PSCD	Tue, Apr 24, 2012	31.03	31.21	30.70	30.92
274	NASDAQ	PSCD	Mon, Apr 23, 2012	30.76	31.03	30.69	31.01
273	NASDAQ	PSCD	Fri, Apr 20, 2012	31.24	31.63	31.24	31.34
272	NASDAQ	PSCD	Thu, Apr 19, 2012	31.46	31.65	31.17	31.19
271	NASDAQ	PSCD	Wed, Apr 18, 2012	31.63	31.63	31.46	31.58
270	NASDAQ	PSCD	Tue, Apr 17, 2012	31.47	31.89	31.47	31.68
269	NASDAQ	PSCD	Mon, Apr 16, 2012	31.17	31.30	30.97	31.17
268	NASDAQ	PSCD	Fri, Apr 13, 2012	30.96	31.22	30.94	31.09
267	NASDAQ	PSCD	Thu, Apr 12, 2012	30.91	31.38	30.89	31.28
266	NASDAQ	PSCD	Wed, Apr 11, 2012	30.63	30.90	30.63	30.91
265	NASDAQ	PSCD	Tue, Apr 10, 2012	31.22	31.22	30.23	30.25
264	NASDAQ	PSCD	Mon, Apr 9, 2012	31.12	31.30	31.00	31.25
263	NASDAQ	PSCD	Thu, Apr 5, 2012	31.67	31.85	31.67	31.70
262	NASDAQ	PSCD	Wed, Apr 4, 2012	31.80	31.80	31.48	31.77
261	NASDAQ	PSCD	Tue, Apr 3, 2012	32.32	32.49	32.13	32.20
260	NASDAQ	PSCD	Mon, Apr 2, 2012	32.06	32.21	31.99	32.24
259	NASDAQ	PSCD	Fri, Mar 30, 2012	32.13	32.16	31.92	31.97
258	NASDAQ	PSCD	Thu, Mar 29, 2012	32.00	32.22	31.85	32.16
257	NASDAQ	PSCD	Wed, Mar 28, 2012	32.78	32.78	32.00	32.29
256	NASDAQ	PSCD	Tue, Mar 27, 2012	33.02	33.02	32.75	32.58
255	NASDAQ	PSCD	Mon, Mar 26, 2012	32.21	32.85	32.21	32.82
254	NASDAQ	PSCD	Fri, Mar 23, 2012	31.83	31.94	31.28	31.94
253	NASDAQ	PSCD	Thu, Mar 22, 2012	31.64	31.80	31.64	31.84
252	NASDAQ	PSCD	Wed, Mar 21, 2012	31.88	32.08	31.82	31.92
251	NASDAQ	PSCD	Tue, Mar 20, 2012	31.78	31.96	31.68	31.81
250	NASDAQ	PSCD	Mon, Mar 19, 2012	31.74	32.13	31.70	31.99
249	NASDAQ	PSCD	Fri, Mar 16, 2012	32.21	32.21	31.78	31.72
248	NASDAQ	PSCD	Thu, Mar 15, 2012	31.81	32.06	31.66	32.05
247	NASDAQ	PSCD	Wed, Mar 14, 2012	31.91	32.11	31.76	31.81
246	NASDAQ	PSCD	Tue, Mar 13, 2012	31.53	31.71	31.50	32.00
245	NASDAQ	PSCD	Mon, Mar 12, 2012	31.36	31.48	31.24	31.35
244	NASDAQ	PSCD	Fri, Mar 9, 2012	31.37	31.46	31.19	31.33
243	NASDAQ	PSCD	Thu, Mar 8, 2012	30.82	30.90	30.73	30.89
242	NASDAQ	PSCD	Wed, Mar 7, 2012	30.29	30.62	30.29	30.58
241	NASDAQ	PSCD	Tue, Mar 6, 2012	30.54	30.55	30.16	30.23
240	NASDAQ	PSCD	Mon, Mar 5, 2012	31.02	31.02	30.67	30.83
239	NASDAQ	PSCD	Fri, Mar 2, 2012	31.20	31.21	30.69	30.74
238	NASDAQ	PSCD	Thu, Mar 1, 2012	30.94	31.48	30.94	31.12
237	NASDAQ	PSCD	Wed, Feb 29, 2012	31.23	31.34	30.75	30.75
236	NASDAQ	PSCD	Tue, Feb 28, 2012	31.32	31.36	31.01	31.21
235	NASDAQ	PSCD	Mon, Feb 27, 2012	30.97	31.20	30.57	31.12
234	NASDAQ	PSCD	Fri, Feb 24, 2012	30.98	31.28	30.98	31.08
233	NASDAQ	PSCD	Thu, Feb 23, 2012	31.20	31.26	31.12	31.27
232	NASDAQ	PSCD	Wed, Feb 22, 2012	31.18	31.18	30.89	30.90
231	NASDAQ	PSCD	Tue, Feb 21, 2012	31.62	31.62	31.14	31.19
230	NASDAQ	PSCD	Fri, Feb 17, 2012	31.62	31.62	31.50	31.53
229	NASDAQ	PSCD	Thu, Feb 16, 2012	30.84	31.39	30.84	31.39
228	NASDAQ	PSCD	Wed, Feb 15, 2012	31.17	31.35	30.75	30.83
227	NASDAQ	PSCD	Tue, Feb 14, 2012	30.99	31.10	30.73	31.09
226	NASDAQ	PSCD	Mon, Feb 13, 2012	31.05	31.18	30.96	31.10
225	NASDAQ	PSCD	Fri, Feb 10, 2012	30.82	30.97	30.72	30.79
224	NASDAQ	PSCD	Thu, Feb 9, 2012	31.27	31.28	30.93	31.19
223	NASDAQ	PSCD	Wed, Feb 8, 2012	31.27	31.46	31.03	31.23
222	NASDAQ	PSCD	Tue, Feb 7, 2012	31.48	31.48	31.02	31.14
221	NASDAQ	PSCD	Mon, Feb 6, 2012	30.93	31.03	30.85	30.99
220	NASDAQ	PSCD	Fri, Feb 3, 2012	30.51	31.13	30.51	31.02
219	NASDAQ	PSCD	Thu, Feb 2, 2012	30.04	30.34	30.03	30.16
218	NASDAQ	PSCD	Wed, Feb 1, 2012	29.54	30.07	29.53	30.05
217	NASDAQ	PSCD	Tue, Jan 31, 2012	29.59	29.63	29.22	29.34
216	NASDAQ	PSCD	Mon, Jan 30, 2012	29.39	29.51	29.20	29.43
215	NASDAQ	PSCD	Fri, Jan 27, 2012	29.34	29.62	29.34	29.60
214	NASDAQ	PSCD	Thu, Jan 26, 2012	29.68	29.77	29.21	29.34
213	NASDAQ	PSCD	Wed, Jan 25, 2012	29.11	29.60	28.99	29.55
212	NASDAQ	PSCD	Tue, Jan 24, 2012	28.66	29.15	28.57	29.12
211	NASDAQ	PSCD	Mon, Jan 23, 2012	28.83	29.02	28.55	28.79
210	NASDAQ	PSCD	Fri, Jan 20, 2012	28.73	28.90	28.71	28.82
209	NASDAQ	PSCD	Thu, Jan 19, 2012	28.74	28.91	28.62	28.77
208	NASDAQ	PSCD	Wed, Jan 18, 2012	28.12	28.70	28.08	28.70
207	NASDAQ	PSCD	Tue, Jan 17, 2012	28.30	28.30	28.07	28.14
206	NASDAQ	PSCD	Fri, Jan 13, 2012	28.02	28.33	27.97	28.19
205	NASDAQ	PSCD	Thu, Jan 12, 2012	27.96	28.18	27.82	28.26
204	NASDAQ	PSCD	Wed, Jan 11, 2012	27.78	28.13	27.77	28.09
203	NASDAQ	PSCD	Tue, Jan 10, 2012	27.79	27.86	27.63	27.84
202	NASDAQ	PSCD	Mon, Jan 9, 2012	27.39	27.50	27.11	27.51
201	NASDAQ	PSCD	Fri, Jan 6, 2012	27.41	27.52	27.16	27.30
200	NASDAQ	PSCD	Thu, Jan 5, 2012	26.92	27.50	26.74	27.46
199	NASDAQ	PSCD	Wed, Jan 4, 2012	27.09	27.37	27.09	27.27
198	NASDAQ	PSCD	Tue, Jan 3, 2012	27.38	27.70	27.16	27.21
197	NASDAQ	PSCD	Fri, Dec 30, 2011	27.22	27.31	27.10	27.06
196	NASDAQ	PSCD	Thu, Dec 29, 2011	27.12	27.27	27.10	27.29
195	NASDAQ	PSCD	Wed, Dec 28, 2011	27.52	27.53	26.94	26.97
194	NASDAQ	PSCD	Tue, Dec 27, 2011	27.25	27.61	27.20	27.51
193	NASDAQ	PSCD	Fri, Dec 23, 2011	27.16	27.35	27.14	27.34
192	NASDAQ	PSCD	Thu, Dec 22, 2011	27.17	27.35	26.99	27.03
191	NASDAQ	PSCD	Wed, Dec 21, 2011	26.59	27.11	26.56	27.10
190	NASDAQ	PSCD	Tue, Dec 20, 2011	26.20	26.85	26.20	26.84
189	NASDAQ	PSCD	Mon, Dec 19, 2011	26.50	26.69	25.81	25.86
188	NASDAQ	PSCD	Fri, Dec 16, 2011	26.37	26.78	26.33	26.44
187	NASDAQ	PSCD	Thu, Dec 15, 2011	26.24	26.35	26.06	26.26
186	NASDAQ	PSCD	Wed, Dec 14, 2011	26.26	26.33	25.88	25.92
185	NASDAQ	PSCD	Tue, Dec 13, 2011	27.31	27.55	26.33	26.44
184	NASDAQ	PSCD	Mon, Dec 12, 2011	27.01	27.01	26.86	27.19
183	NASDAQ	PSCD	Fri, Dec 9, 2011	26.71	27.46	26.71	27.42
182	NASDAQ	PSCD	Thu, Dec 8, 2011	27.12	27.22	26.65	26.68
181	NASDAQ	PSCD	Wed, Dec 7, 2011	26.88	27.35	26.88	27.35
180	NASDAQ	PSCD	Tue, Dec 6, 2011	27.17	27.23	27.01	27.16
179	NASDAQ	PSCD	Mon, Dec 5, 2011	27.22	27.33	27.05	27.23
178	NASDAQ	PSCD	Fri, Dec 2, 2011	26.95	27.18	26.83	26.87
177	NASDAQ	PSCD	Thu, Dec 1, 2011	26.55	26.97	26.41	26.59
176	NASDAQ	PSCD	Wed, Nov 30, 2011	25.99	26.66	25.98	26.66
175	NASDAQ	PSCD	Tue, Nov 29, 2011	25.87	25.87	25.47	25.51
174	NASDAQ	PSCD	Mon, Nov 28, 2011	25.42	25.67	25.32	25.61
173	NASDAQ	PSCD	Fri, Nov 25, 2011	24.75	24.87	24.75	24.37
172	NASDAQ	PSCD	Wed, Nov 23, 2011	25.15	25.15	24.78	24.78
171	NASDAQ	PSCD	Tue, Nov 22, 2011	25.75	25.76	25.36	25.43
170	NASDAQ	PSCD	Mon, Nov 21, 2011	25.80	25.80	25.37	25.60
169	NASDAQ	PSCD	Fri, Nov 18, 2011	26.42	26.42	25.90	26.14
168	NASDAQ	PSCD	Thu, Nov 17, 2011	26.38	26.58	25.98	26.08
167	NASDAQ	PSCD	Wed, Nov 16, 2011	26.76	27.03	26.31	26.36
166	NASDAQ	PSCD	Tue, Nov 15, 2011	26.71	27.12	26.45	27.03
165	NASDAQ	PSCD	Mon, Nov 14, 2011	26.92	27.10	26.60	26.77
164	NASDAQ	PSCD	Fri, Nov 11, 2011	26.54	27.10	26.49	27.07
163	NASDAQ	PSCD	Thu, Nov 10, 2011	26.41	26.50	26.00	26.27
162	NASDAQ	PSCD	Wed, Nov 9, 2011	26.69	26.90	26.13	26.10
161	NASDAQ	PSCD	Tue, Nov 8, 2011	27.37	27.56	26.82	27.52
160	NASDAQ	PSCD	Mon, Nov 7, 2011	27.19	27.33	26.73	27.20
159	NASDAQ	PSCD	Fri, Nov 4, 2011	27.13	27.27	26.83	27.22
158	NASDAQ	PSCD	Thu, Nov 3, 2011	26.93	27.42	26.65	27.41
157	NASDAQ	PSCD	Wed, Nov 2, 2011	26.99	27.15	26.82	27.17
156	NASDAQ	PSCD	Tue, Nov 1, 2011	26.52	26.94	26.25	26.52
155	NASDAQ	PSCD	Mon, Oct 31, 2011	27.35	27.64	27.14	27.15
154	NASDAQ	PSCD	Fri, Oct 28, 2011	27.82	28.07	27.44	27.66
153	NASDAQ	PSCD	Thu, Oct 27, 2011	27.33	28.21	27.32	28.00
152	NASDAQ	PSCD	Wed, Oct 26, 2011	26.84	27.05	26.11	26.90
151	NASDAQ	PSCD	Tue, Oct 25, 2011	26.75	27.08	26.59	26.53
150	NASDAQ	PSCD	Mon, Oct 24, 2011	26.27	27.25	26.27	27.23
149	NASDAQ	PSCD	Fri, Oct 21, 2011	25.90	26.24	25.79	26.19
148	NASDAQ	PSCD	Thu, Oct 20, 2011	25.28	25.53	24.99	25.60
147	NASDAQ	PSCD	Wed, Oct 19, 2011	25.70	25.96	25.23	25.35
146	NASDAQ	PSCD	Tue, Oct 18, 2011	25.61	25.83	24.79	25.74
145	NASDAQ	PSCD	Mon, Oct 17, 2011	26.15	26.15	25.65	25.65
144	NASDAQ	PSCD	Fri, Oct 14, 2011	26.27	26.45	25.93	26.41
143	NASDAQ	PSCD	Thu, Oct 13, 2011	25.95	26.14	25.70	26.00
142	NASDAQ	PSCD	Wed, Oct 12, 2011	25.97	26.35	25.92	26.12
141	NASDAQ	PSCD	Tue, Oct 11, 2011	25.41	25.84	25.28	25.77
140	NASDAQ	PSCD	Mon, Oct 10, 2011	25.07	25.51	25.07	25.59
139	NASDAQ	PSCD	Fri, Oct 7, 2011	25.00	25.36	24.40	24.55
138	NASDAQ	PSCD	Thu, Oct 6, 2011	24.95	24.99	24.30	25.08
137	NASDAQ	PSCD	Wed, Oct 5, 2011	24.05	24.49	23.91	24.38
136	NASDAQ	PSCD	Tue, Oct 4, 2011	22.31	24.14	22.19	24.08
135	NASDAQ	PSCD	Mon, Oct 3, 2011	23.21	23.60	22.44	22.49
134	NASDAQ	PSCD	Fri, Sep 30, 2011	24.20	24.52	23.62	23.63
133	NASDAQ	PSCD	Thu, Sep 29, 2011	24.78	25.04	23.65	24.53
132	NASDAQ	PSCD	Wed, Sep 28, 2011	25.43	25.46	24.40	24.40
131	NASDAQ	PSCD	Tue, Sep 27, 2011	25.38	26.04	25.15	25.37
130	NASDAQ	PSCD	Mon, Sep 26, 2011	24.46	25.02	24.10	25.05
129	NASDAQ	PSCD	Fri, Sep 23, 2011	23.63	24.37	23.63	24.25
128	NASDAQ	PSCD	Thu, Sep 22, 2011	23.15	24.09	23.11	23.65
127	NASDAQ	PSCD	Wed, Sep 21, 2011	25.17	25.35	24.21	24.23
126	NASDAQ	PSCD	Tue, Sep 20, 2011	25.94	26.15	25.14	25.14
125	NASDAQ	PSCD	Mon, Sep 19, 2011	25.40	25.67	25.40	25.84
124	NASDAQ	PSCD	Fri, Sep 16, 2011	26.01	26.24	25.83	26.02
123	NASDAQ	PSCD	Thu, Sep 15, 2011	25.81	25.97	25.42	25.91
122	NASDAQ	PSCD	Wed, Sep 14, 2011	25.19	25.94	24.86	25.56
121	NASDAQ	PSCD	Tue, Sep 13, 2011	24.88	25.03	24.53	24.95
120	NASDAQ	PSCD	Mon, Sep 12, 2011	23.71	24.35	23.68	24.45
119	NASDAQ	PSCD	Fri, Sep 9, 2011	24.48	24.74	23.87	24.13
118	NASDAQ	PSCD	Thu, Sep 8, 2011	25.41	25.70	24.80	24.93
117	NASDAQ	PSCD	Wed, Sep 7, 2011	25.46	25.53	25.03	25.59
116	NASDAQ	PSCD	Tue, Sep 6, 2011	23.75	24.48	23.49	24.61
115	NASDAQ	PSCD	Fri, Sep 2, 2011	25.25	25.26	24.51	24.62
114	NASDAQ	PSCD	Thu, Sep 1, 2011	26.31	26.31	25.55	25.63
113	NASDAQ	PSCD	Wed, Aug 31, 2011	26.43	26.76	25.94	26.24
112	NASDAQ	PSCD	Tue, Aug 30, 2011	26.20	26.47	25.88	26.31
111	NASDAQ	PSCD	Mon, Aug 29, 2011	25.22	26.14	25.22	26.13
110	NASDAQ	PSCD	Fri, Aug 26, 2011	23.90	24.91	23.87	24.93
109	NASDAQ	PSCD	Thu, Aug 25, 2011	25.14	25.14	24.16	24.18
108	NASDAQ	PSCD	Wed, Aug 24, 2011	24.46	25.12	24.39	24.91
107	NASDAQ	PSCD	Tue, Aug 23, 2011	23.30	24.57	23.12	24.56
106	NASDAQ	PSCD	Mon, Aug 22, 2011	23.51	23.70	23.04	23.22
105	NASDAQ	PSCD	Fri, Aug 19, 2011	23.09	23.89	22.65	23.11
104	NASDAQ	PSCD	Thu, Aug 18, 2011	24.90	24.90	23.43	23.49
103	NASDAQ	PSCD	Wed, Aug 17, 2011	25.75	25.75	24.94	25.09
102	NASDAQ	PSCD	Tue, Aug 16, 2011	25.39	25.61	25.09	25.38
101	NASDAQ	PSCD	Mon, Aug 15, 2011	25.56	25.90	25.24	25.90
100	NASDAQ	PSCD	Fri, Aug 12, 2011	25.59	25.81	24.96	25.33
99	NASDAQ	PSCD	Thu, Aug 11, 2011	24.30	25.71	24.19	25.34
98	NASDAQ	PSCD	Wed, Aug 10, 2011	24.36	25.09	24.03	24.09
97	NASDAQ	PSCD	Tue, Aug 9, 2011	24.06	25.35	23.26	25.34
96	NASDAQ	PSCD	Mon, Aug 8, 2011	24.45	25.68	23.75	23.74
95	NASDAQ	PSCD	Fri, Aug 5, 2011	26.79	26.82	25.43	26.13
94	NASDAQ	PSCD	Thu, Aug 4, 2011	27.74	27.75	26.48	26.42
93	NASDAQ	PSCD	Wed, Aug 3, 2011	27.72	28.33	27.15	28.31
92	NASDAQ	PSCD	Tue, Aug 2, 2011	28.68	28.93	27.66	27.67
91	NASDAQ	PSCD	Mon, Aug 1, 2011	29.28	29.44	28.57	28.89
90	NASDAQ	PSCD	Fri, Jul 29, 2011	28.65	29.19	28.35	28.98
89	NASDAQ	PSCD	Thu, Jul 28, 2011	29.10	29.43	28.93	28.96
88	NASDAQ	PSCD	Wed, Jul 27, 2011	29.56	29.56	28.72	28.73
87	NASDAQ	PSCD	Tue, Jul 26, 2011	29.84	29.98	29.64	29.71
86	NASDAQ	PSCD	Mon, Jul 25, 2011	29.76	30.05	29.67	29.83
85	NASDAQ	PSCD	Fri, Jul 22, 2011	30.19	30.19	29.90	30.06
84	NASDAQ	PSCD	Thu, Jul 21, 2011	29.96	30.32	29.92	30.20
83	NASDAQ	PSCD	Wed, Jul 20, 2011	30.16	30.16	29.70	29.90
82	NASDAQ	PSCD	Tue, Jul 19, 2011	29.58	30.15	29.58	30.11
81	NASDAQ	PSCD	Mon, Jul 18, 2011	29.89	29.89	29.28	29.34
80	NASDAQ	PSCD	Fri, Jul 15, 2011	29.65	29.73	29.48	29.73
79	NASDAQ	PSCD	Thu, Jul 14, 2011	30.11	30.22	29.40	29.53
78	NASDAQ	PSCD	Wed, Jul 13, 2011	29.82	30.26	29.82	30.03
77	NASDAQ	PSCD	Tue, Jul 12, 2011	29.64	29.97	29.52	29.64
76	NASDAQ	PSCD	Mon, Jul 11, 2011	30.16	30.35	29.70	29.78
75	NASDAQ	PSCD	Fri, Jul 8, 2011	30.36	30.52	30.12	30.50
74	NASDAQ	PSCD	Thu, Jul 7, 2011	30.42	30.85	30.33	30.74
73	NASDAQ	PSCD	Wed, Jul 6, 2011	30.13	30.28	30.02	30.20
72	NASDAQ	PSCD	Tue, Jul 5, 2011	30.09	30.21	29.77	30.18
71	NASDAQ	PSCD	Fri, Jul 1, 2011	29.88	30.16	29.85	30.09
70	NASDAQ	PSCD	Thu, Jun 30, 2011	29.24	29.50	29.24	29.43
69	NASDAQ	PSCD	Wed, Jun 29, 2011	29.36	29.40	29.06	29.16
68	NASDAQ	PSCD	Tue, Jun 28, 2011	28.78	29.29	28.78	29.27
67	NASDAQ	PSCD	Mon, Jun 27, 2011	28.60	28.74	28.49	28.67
66	NASDAQ	PSCD	Fri, Jun 24, 2011	28.61	28.73	28.28	28.41
65	NASDAQ	PSCD	Thu, Jun 23, 2011	27.89	28.59	27.80	28.58
64	NASDAQ	PSCD	Wed, Jun 22, 2011	28.48	28.65	28.16	28.16
63	NASDAQ	PSCD	Tue, Jun 21, 2011	28.17	28.61	28.15	28.59
62	NASDAQ	PSCD	Mon, Jun 20, 2011	27.41	28.11	27.41	28.04
61	NASDAQ	PSCD	Fri, Jun 17, 2011	27.58	27.97	27.50	27.54
60	NASDAQ	PSCD	Thu, Jun 16, 2011	27.36	27.71	27.15	27.45
59	NASDAQ	PSCD	Wed, Jun 15, 2011	27.46	27.68	27.23	27.33
58	NASDAQ	PSCD	Tue, Jun 14, 2011	27.25	27.82	27.25	27.73
57	NASDAQ	PSCD	Mon, Jun 13, 2011	26.92	27.20	26.85	26.98
56	NASDAQ	PSCD	Fri, Jun 10, 2011	26.97	27.08	26.69	26.83
55	NASDAQ	PSCD	Thu, Jun 9, 2011	27.08	27.41	27.00	27.25
54	NASDAQ	PSCD	Wed, Jun 8, 2011	27.42	27.42	26.97	26.97
53	NASDAQ	PSCD	Tue, Jun 7, 2011	27.67	27.99	27.46	27.47
52	NASDAQ	PSCD	Mon, Jun 6, 2011	27.78	28.03	27.53	27.53
51	NASDAQ	PSCD	Fri, Jun 3, 2011	28.17	28.30	27.94	27.97
50	NASDAQ	PSCD	Thu, Jun 2, 2011	28.84	28.95	28.39	28.50
49	NASDAQ	PSCD	Wed, Jun 1, 2011	29.34	29.37	28.90	28.76
48	NASDAQ	PSCD	Tue, May 31, 2011	29.74	29.78	29.51	29.74
47	NASDAQ	PSCD	Fri, May 27, 2011	29.47	29.53	29.39	29.49
46	NASDAQ	PSCD	Thu, May 26, 2011	28.97	29.26	28.88	29.24
45	NASDAQ	PSCD	Wed, May 25, 2011	28.40	28.91	28.39	28.80
44	NASDAQ	PSCD	Tue, May 24, 2011	28.70	28.86	28.44	28.49
43	NASDAQ	PSCD	Mon, May 23, 2011	28.50	28.88	28.41	28.64
42	NASDAQ	PSCD	Fri, May 20, 2011	29.20	29.20	28.78	28.91
41	NASDAQ	PSCD	Thu, May 19, 2011	29.02	29.28	29.02	29.28
40	NASDAQ	PSCD	Wed, May 18, 2011	28.84	29.20	28.84	29.20
39	NASDAQ	PSCD	Tue, May 17, 2011	28.73	28.87	28.66	28.80
38	NASDAQ	PSCD	Mon, May 16, 2011	29.35	29.36	29.06	29.07
37	NASDAQ	PSCD	Fri, May 13, 2011	29.65	29.82	29.46	29.53
36	NASDAQ	PSCD	Thu, May 12, 2011	29.22	29.86	29.22	29.81
35	NASDAQ	PSCD	Wed, May 11, 2011	29.55	29.61	29.30	29.35
34	NASDAQ	PSCD	Tue, May 10, 2011	29.34	29.72	29.32	29.71
33	NASDAQ	PSCD	Mon, May 9, 2011	28.93	29.16	28.86	29.12
32	NASDAQ	PSCD	Fri, May 6, 2011	29.23	29.35	28.98	29.05
31	NASDAQ	PSCD	Thu, May 5, 2011	28.80	29.33	28.80	28.92
30	NASDAQ	PSCD	Wed, May 4, 2011	29.01	29.01	28.53	28.84
29	NASDAQ	PSCD	Tue, May 3, 2011	29.06	29.07	28.78	28.93
28	NASDAQ	PSCD	Mon, May 2, 2011	29.74	29.74	29.12	29.12
27	NASDAQ	PSCD	Fri, Apr 29, 2011	29.69	29.69	29.37	29.48
26	NASDAQ	PSCD	Thu, Apr 28, 2011	29.42	29.55	29.31	29.51
25	NASDAQ	PSCD	Wed, Apr 27, 2011	29.45	29.59	29.41	29.59
24	NASDAQ	PSCD	Tue, Apr 26, 2011	29.30	29.47	29.06	29.47
23	NASDAQ	PSCD	Mon, Apr 25, 2011	29.10	29.12	28.98	29.11
22	NASDAQ	PSCD	Thu, Apr 21, 2011	29.02	29.13	28.91	29.09
21	NASDAQ	PSCD	Wed, Apr 20, 2011	28.73	28.91	28.70	28.85
20	NASDAQ	PSCD	Tue, Apr 19, 2011	28.42	28.42	28.10	28.27
19	NASDAQ	PSCD	Mon, Apr 18, 2011	28.35	28.17	27.95	28.17
18	NASDAQ	PSCD	Fri, Apr 15, 2011	28.17	28.53	28.17	28.53
17	NASDAQ	PSCD	Thu, Apr 14, 2011	28.06	28.21	28.00	28.20
16	NASDAQ	PSCD	Wed, Apr 13, 2011	28.10	28.26	28.00	28.18
15	NASDAQ	PSCD	Tue, Apr 12, 2011	28.26	28.33	28.16	28.16
14	NASDAQ	PSCD	Mon, Apr 11, 2011	28.49	28.49	28.20	28.27
13	NASDAQ	PSCD	Fri, Apr 8, 2011	28.98	28.98	28.40	28.48
12	NASDAQ	PSCD	Thu, Apr 7, 2011	29.21	29.26	28.86	28.94
11	NASDAQ	PSCD	Wed, Apr 6, 2011	29.09	29.14	28.79	28.99
10	NASDAQ	PSCD	Tue, Apr 5, 2011	28.41	29.00	28.41	28.81
9	NASDAQ	PSCD	Mon, Apr 4, 2011	28.49	28.55	28.42	28.44
8	NASDAQ	PSCD	Fri, Apr 1, 2011	28.51	28.70	28.39	28.51
7	NASDAQ	PSCD	Thu, Mar 31, 2011	28.24	28.41	28.17	28.38
6	NASDAQ	PSCD	Wed, Mar 30, 2011	27.94	28.35	27.94	28.35
5	NASDAQ	PSCD	Tue, Mar 29, 2011	27.48	27.82	27.44	27.79
4	NASDAQ	PSCD	Mon, Mar 28, 2011	28.01	28.01	27.54	27.60
3	NASDAQ	PSCD	Fri, Mar 25, 2011	27.57	28.11	27.57	27.85
2	NASDAQ	PSCD	Thu, Mar 24, 2011	27.49	27.51	27.21	27.50
1	NASDAQ	PSCD	Wed, Mar 23, 2011	26.87	27.24	26.71	27.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P SmallCap Consumer Discretionary ETF NASDAQ:PSCD 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