Invesco S&P SmallCap Financials ETF NASDAQ:PSCF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
3290	NASDAQ	PSCF	Fri, Apr 19, 2024	44.67	45.64	44.67	45.64
3289	NASDAQ	PSCF	Thu, Apr 18, 2024	44.94	44.94	44.76	44.76
3288	NASDAQ	PSCF	Wed, Apr 17, 2024	44.86	44.86	44.43	44.43
3287	NASDAQ	PSCF	Tue, Apr 16, 2024	44.91	44.91	44.51	44.62
3286	NASDAQ	PSCF	Mon, Apr 15, 2024	45.25	45.25	45.00	45.10
3285	NASDAQ	PSCF	Fri, Apr 12, 2024	45.46	45.46	45.41	45.41
3284	NASDAQ	PSCF	Thu, Apr 11, 2024	45.88	45.91	45.88	45.91
3283	NASDAQ	PSCF	Wed, Apr 10, 2024	46.46	46.46	45.47	45.73
3282	NASDAQ	PSCF	Tue, Apr 9, 2024	47.44	47.62	47.44	47.60
3281	NASDAQ	PSCF	Mon, Apr 8, 2024	46.94	47.35	46.94	47.30
3280	NASDAQ	PSCF	Fri, Apr 5, 2024	46.58	46.77	46.58	46.77
3279	NASDAQ	PSCF	Thu, Apr 4, 2024	46.67	46.67	46.67	46.67
3278	NASDAQ	PSCF	Wed, Apr 3, 2024	46.78	47.00	46.78	46.92
3277	NASDAQ	PSCF	Tue, Apr 2, 2024	47.06	47.06	46.57	46.78
3276	NASDAQ	PSCF	Mon, Apr 1, 2024	48.29	48.29	47.59	47.59
3275	NASDAQ	PSCF	Thu, Mar 28, 2024	48.35	48.41	48.35	48.41
3274	NASDAQ	PSCF	Wed, Mar 27, 2024	46.85	48.05	46.85	48.05
3273	NASDAQ	PSCF	Tue, Mar 26, 2024	46.91	46.91	46.63	46.63
3272	NASDAQ	PSCF	Mon, Mar 25, 2024	47.10	47.13	46.88	46.92
3271	NASDAQ	PSCF	Fri, Mar 22, 2024	47.77	47.77	46.90	46.90
3270	NASDAQ	PSCF	Thu, Mar 21, 2024	47.31	47.97	47.31	47.78
3269	NASDAQ	PSCF	Wed, Mar 20, 2024	45.95	47.27	45.95	47.27
3268	NASDAQ	PSCF	Tue, Mar 19, 2024	46.20	46.26	46.16	46.16
3267	NASDAQ	PSCF	Mon, Mar 18, 2024	46.03	46.07	45.93	45.93
3266	NASDAQ	PSCF	Fri, Mar 15, 2024	46.21	46.41	46.21	46.41
3265	NASDAQ	PSCF	Thu, Mar 14, 2024	46.43	46.43	46.15	46.15
3264	NASDAQ	PSCF	Wed, Mar 13, 2024	47.30	47.30	47.09	47.09
3263	NASDAQ	PSCF	Tue, Mar 12, 2024	46.88	47.08	46.88	47.08
3262	NASDAQ	PSCF	Mon, Mar 11, 2024	47.58	47.58	47.47	47.47
3261	NASDAQ	PSCF	Fri, Mar 8, 2024	47.90	47.90	47.54	47.55
3260	NASDAQ	PSCF	Thu, Mar 7, 2024	47.23	47.30	47.23	47.30
3259	NASDAQ	PSCF	Wed, Mar 6, 2024	47.18	47.18	47.18	47.18
3258	NASDAQ	PSCF	Tue, Mar 5, 2024	47.21	47.23	47.07	47.07
3257	NASDAQ	PSCF	Mon, Mar 4, 2024	47.09	47.09	46.56	46.56
3256	NASDAQ	PSCF	Fri, Mar 1, 2024	46.69	46.83	46.67	46.83
3255	NASDAQ	PSCF	Thu, Feb 29, 2024	46.99	46.99	46.58	46.82
3254	NASDAQ	PSCF	Wed, Feb 28, 2024	46.62	46.62	46.33	46.33
3253	NASDAQ	PSCF	Tue, Feb 27, 2024	46.33	46.44	46.33	46.44
3252	NASDAQ	PSCF	Mon, Feb 26, 2024	46.48	46.48	46.15	46.20
3251	NASDAQ	PSCF	Fri, Feb 23, 2024	46.32	46.79	46.27	46.50
3250	NASDAQ	PSCF	Thu, Feb 22, 2024	46.61	46.61	46.39	46.53
3249	NASDAQ	PSCF	Wed, Feb 21, 2024	46.62	46.65	46.62	46.65
3248	NASDAQ	PSCF	Tue, Feb 20, 2024	46.92	46.97	46.77	46.83
3247	NASDAQ	PSCF	Fri, Feb 16, 2024	47.59	47.59	47.29	47.29
3246	NASDAQ	PSCF	Thu, Feb 15, 2024	46.70	47.72	46.70	47.72
3245	NASDAQ	PSCF	Wed, Feb 14, 2024	46.13	46.42	45.76	46.25
3244	NASDAQ	PSCF	Tue, Feb 13, 2024	46.01	46.01	45.30	45.52
3243	NASDAQ	PSCF	Mon, Feb 12, 2024	47.39	47.63	47.38	47.38
3242	NASDAQ	PSCF	Fri, Feb 9, 2024	45.97	46.44	45.97	46.44
3241	NASDAQ	PSCF	Thu, Feb 8, 2024	45.91	45.91	45.91	45.91
3240	NASDAQ	PSCF	Wed, Feb 7, 2024	45.58	45.58	45.47	45.47
3239	NASDAQ	PSCF	Tue, Feb 6, 2024	45.78	45.78	45.71	45.71
3238	NASDAQ	PSCF	Mon, Feb 5, 2024	45.84	45.85	45.78	45.78
3237	NASDAQ	PSCF	Fri, Feb 2, 2024	46.07	46.52	46.07	46.39
3236	NASDAQ	PSCF	Thu, Feb 1, 2024	47.01	47.01	46.03	46.79
3235	NASDAQ	PSCF	Wed, Jan 31, 2024	47.94	48.03	46.88	46.88
3234	NASDAQ	PSCF	Tue, Jan 30, 2024	48.45	48.55	48.45	48.55
3233	NASDAQ	PSCF	Mon, Jan 29, 2024	48.48	48.91	48.35	48.91
3232	NASDAQ	PSCF	Fri, Jan 26, 2024	48.28	48.28	48.17	48.28
3231	NASDAQ	PSCF	Thu, Jan 25, 2024	47.85	48.04	47.85	48.04
3230	NASDAQ	PSCF	Wed, Jan 24, 2024	48.36	48.36	47.70	47.70
3229	NASDAQ	PSCF	Tue, Jan 23, 2024	48.58	48.58	47.89	47.89
3228	NASDAQ	PSCF	Mon, Jan 22, 2024	47.69	48.34	47.69	48.33
3227	NASDAQ	PSCF	Fri, Jan 19, 2024	46.46	47.31	46.32	47.31
3226	NASDAQ	PSCF	Thu, Jan 18, 2024	46.31	46.52	46.01	46.41
3225	NASDAQ	PSCF	Wed, Jan 17, 2024	46.15	46.36	45.93	46.36
3224	NASDAQ	PSCF	Tue, Jan 16, 2024	46.99	47.00	46.71	46.81
3223	NASDAQ	PSCF	Fri, Jan 12, 2024	47.75	47.75	47.26	47.53
3222	NASDAQ	PSCF	Thu, Jan 11, 2024	47.55	47.61	47.08	47.61
3221	NASDAQ	PSCF	Wed, Jan 10, 2024	47.94	48.00	47.94	48.00
3220	NASDAQ	PSCF	Tue, Jan 9, 2024	47.93	47.93	47.80	47.80
3219	NASDAQ	PSCF	Mon, Jan 8, 2024	48.19	48.40	48.06	48.40
3218	NASDAQ	PSCF	Fri, Jan 5, 2024	47.84	47.94	47.81	47.81
3217	NASDAQ	PSCF	Thu, Jan 4, 2024	47.80	47.84	47.73	47.78
3216	NASDAQ	PSCF	Wed, Jan 3, 2024	48.20	48.44	47.68	47.68
3215	NASDAQ	PSCF	Tue, Jan 2, 2024	48.98	49.56	48.47	49.09
3214	NASDAQ	PSCF	Fri, Dec 29, 2023	49.80	49.80	49.15	49.18
3213	NASDAQ	PSCF	Thu, Dec 28, 2023	49.80	50.04	49.80	50.04
3212	NASDAQ	PSCF	Wed, Dec 27, 2023	49.85	49.96	49.85	49.94
3211	NASDAQ	PSCF	Tue, Dec 26, 2023	49.33	50.01	49.33	49.96
3210	NASDAQ	PSCF	Fri, Dec 22, 2023	49.59	49.59	49.25	49.25
3209	NASDAQ	PSCF	Thu, Dec 21, 2023	49.10	49.12	48.63	49.09
3208	NASDAQ	PSCF	Wed, Dec 20, 2023	49.39	49.92	48.59	48.59
3207	NASDAQ	PSCF	Tue, Dec 19, 2023	49.11	49.35	49.11	49.28
3206	NASDAQ	PSCF	Mon, Dec 18, 2023	48.73	48.98	48.46	48.50
3205	NASDAQ	PSCF	Fri, Dec 15, 2023	49.51	49.51	48.85	49.13
3204	NASDAQ	PSCF	Thu, Dec 14, 2023	50.06	50.19	49.48	49.76
3203	NASDAQ	PSCF	Wed, Dec 13, 2023	46.27	48.24	46.27	48.24
3202	NASDAQ	PSCF	Tue, Dec 12, 2023	46.17	46.38	46.17	46.17
3201	NASDAQ	PSCF	Mon, Dec 11, 2023	46.05	46.29	46.04	46.18
3200	NASDAQ	PSCF	Fri, Dec 8, 2023	45.70	46.08	45.70	46.08
3199	NASDAQ	PSCF	Thu, Dec 7, 2023	45.42	45.75	45.42	45.75
3198	NASDAQ	PSCF	Wed, Dec 6, 2023	46.27	46.27	45.03	45.03
3197	NASDAQ	PSCF	Tue, Dec 5, 2023	45.42	45.43	45.06	45.15
3196	NASDAQ	PSCF	Mon, Dec 4, 2023	45.22	45.68	45.22	45.68
3195	NASDAQ	PSCF	Fri, Dec 1, 2023	44.58	44.87	44.56	44.87
3194	NASDAQ	PSCF	Thu, Nov 30, 2023	43.20	43.30	43.00	43.15
3193	NASDAQ	PSCF	Wed, Nov 29, 2023	43.37	43.37	43.04	43.04
3192	NASDAQ	PSCF	Tue, Nov 28, 2023	42.50	42.72	42.50	42.72
3191	NASDAQ	PSCF	Mon, Nov 27, 2023	42.74	42.75	42.39	42.68
3190	NASDAQ	PSCF	Fri, Nov 24, 2023	42.80	42.86	42.54	42.79
3189	NASDAQ	PSCF	Wed, Nov 22, 2023	42.80	42.80	42.69	42.71
3188	NASDAQ	PSCF	Tue, Nov 21, 2023	43.22	43.22	42.47	42.52
3187	NASDAQ	PSCF	Mon, Nov 20, 2023	43.06	43.12	43.04	43.08
3186	NASDAQ	PSCF	Fri, Nov 17, 2023	42.92	43.15	42.92	43.04
3185	NASDAQ	PSCF	Thu, Nov 16, 2023	42.58	42.68	42.53	42.56
3184	NASDAQ	PSCF	Wed, Nov 15, 2023	43.17	43.57	43.17	43.35
3183	NASDAQ	PSCF	Tue, Nov 14, 2023	41.83	43.18	41.83	43.17
3182	NASDAQ	PSCF	Mon, Nov 13, 2023	40.27	40.60	40.27	40.56
3181	NASDAQ	PSCF	Fri, Nov 10, 2023	40.61	40.69	40.60	40.60
3180	NASDAQ	PSCF	Thu, Nov 9, 2023	40.48	40.48	40.39	40.41
3179	NASDAQ	PSCF	Wed, Nov 8, 2023	41.08	41.12	41.08	41.12
3178	NASDAQ	PSCF	Tue, Nov 7, 2023	41.58	41.58	41.52	41.52
3177	NASDAQ	PSCF	Mon, Nov 6, 2023	42.04	42.04	42.04	42.04
3176	NASDAQ	PSCF	Fri, Nov 3, 2023	42.09	42.82	42.09	42.65
3175	NASDAQ	PSCF	Thu, Nov 2, 2023	40.00	41.32	40.00	41.31
3174	NASDAQ	PSCF	Wed, Nov 1, 2023	39.16	39.64	39.16	39.64
3173	NASDAQ	PSCF	Tue, Oct 31, 2023	39.09	39.30	39.09	39.30
3172	NASDAQ	PSCF	Mon, Oct 30, 2023	38.75	38.91	38.75	38.91
3171	NASDAQ	PSCF	Fri, Oct 27, 2023	38.34	38.49	38.34	38.48
3170	NASDAQ	PSCF	Thu, Oct 26, 2023	39.04	39.19	39.04	39.14
3169	NASDAQ	PSCF	Wed, Oct 25, 2023	38.48	38.56	38.48	38.50
3168	NASDAQ	PSCF	Tue, Oct 24, 2023	38.95	39.06	38.95	39.06
3167	NASDAQ	PSCF	Mon, Oct 23, 2023	38.92	39.56	38.92	38.96
3166	NASDAQ	PSCF	Fri, Oct 20, 2023	39.97	39.97	39.28	39.28
3165	NASDAQ	PSCF	Thu, Oct 19, 2023	40.66	40.66	40.00	40.00
3164	NASDAQ	PSCF	Wed, Oct 18, 2023	40.84	41.00	40.67	40.67
3163	NASDAQ	PSCF	Tue, Oct 17, 2023	40.78	41.95	40.78	41.68
3162	NASDAQ	PSCF	Mon, Oct 16, 2023	41.12	41.14	41.12	41.14
3161	NASDAQ	PSCF	Fri, Oct 13, 2023	41.29	41.29	40.30	40.30
3160	NASDAQ	PSCF	Thu, Oct 12, 2023	41.01	41.01	40.81	40.90
3159	NASDAQ	PSCF	Wed, Oct 11, 2023	41.52	41.55	41.48	41.55
3158	NASDAQ	PSCF	Tue, Oct 10, 2023	41.45	41.49	41.21	41.21
3157	NASDAQ	PSCF	Mon, Oct 9, 2023	40.75	40.90	40.75	40.90
3156	NASDAQ	PSCF	Fri, Oct 6, 2023	40.26	40.74	40.26	40.66
3155	NASDAQ	PSCF	Thu, Oct 5, 2023	40.09	40.65	40.09	40.65
3154	NASDAQ	PSCF	Wed, Oct 4, 2023	40.12	40.18	40.12	40.17
3153	NASDAQ	PSCF	Tue, Oct 3, 2023	39.91	39.91	39.91	39.91
3152	NASDAQ	PSCF	Mon, Oct 2, 2023	41.52	41.52	40.69	40.81
3151	NASDAQ	PSCF	Fri, Sep 29, 2023	41.68	41.75	41.50	41.50
3150	NASDAQ	PSCF	Thu, Sep 28, 2023	41.50	41.58	41.45	41.45
3149	NASDAQ	PSCF	Wed, Sep 27, 2023	41.18	41.20	40.98	40.98
3148	NASDAQ	PSCF	Tue, Sep 26, 2023	41.47	41.47	40.87	40.87
3147	NASDAQ	PSCF	Mon, Sep 25, 2023	41.56	41.65	41.36	41.65
3146	NASDAQ	PSCF	Fri, Sep 22, 2023	41.57	41.57	41.38	41.38
3145	NASDAQ	PSCF	Thu, Sep 21, 2023	42.03	42.03	41.59	41.59
3144	NASDAQ	PSCF	Wed, Sep 20, 2023	43.17	43.17	42.45	42.45
3143	NASDAQ	PSCF	Tue, Sep 19, 2023	42.84	42.84	42.79	42.79
3142	NASDAQ	PSCF	Mon, Sep 18, 2023	42.86	43.09	42.85	42.85
3141	NASDAQ	PSCF	Fri, Sep 15, 2023	43.71	43.85	43.71	43.85
3140	NASDAQ	PSCF	Thu, Sep 14, 2023	44.01	44.01	44.01	44.01
3139	NASDAQ	PSCF	Wed, Sep 13, 2023	43.54	43.54	43.14	43.16
3138	NASDAQ	PSCF	Tue, Sep 12, 2023	43.71	43.71	43.60	43.71
3137	NASDAQ	PSCF	Mon, Sep 11, 2023	43.50	43.50	43.50	43.50
3136	NASDAQ	PSCF	Fri, Sep 8, 2023	43.55	43.57	43.49	43.49
3135	NASDAQ	PSCF	Thu, Sep 7, 2023	43.50	43.50	43.39	43.39
3134	NASDAQ	PSCF	Wed, Sep 6, 2023	43.85	43.85	43.42	43.57
3133	NASDAQ	PSCF	Tue, Sep 5, 2023	43.90	43.93	43.83	43.83
3132	NASDAQ	PSCF	Fri, Sep 1, 2023	44.86	44.96	44.84	44.96
3131	NASDAQ	PSCF	Thu, Aug 31, 2023	44.51	44.51	44.36	44.36
3130	NASDAQ	PSCF	Wed, Aug 30, 2023	44.34	44.35	44.34	44.34
3129	NASDAQ	PSCF	Tue, Aug 29, 2023	44.32	44.39	44.32	44.39
3128	NASDAQ	PSCF	Mon, Aug 28, 2023	43.44	44.07	43.44	43.99
3127	NASDAQ	PSCF	Fri, Aug 25, 2023	43.61	43.61	43.35	43.39
3126	NASDAQ	PSCF	Thu, Aug 24, 2023	43.92	43.92	43.51	43.55
3125	NASDAQ	PSCF	Wed, Aug 23, 2023	43.37	43.52	43.36	43.51
3124	NASDAQ	PSCF	Tue, Aug 22, 2023	43.41	43.41	42.99	42.99
3123	NASDAQ	PSCF	Mon, Aug 21, 2023	43.34	43.52	43.34	43.52
3122	NASDAQ	PSCF	Fri, Aug 18, 2023	43.69	44.07	43.69	43.98
3121	NASDAQ	PSCF	Thu, Aug 17, 2023	44.17	44.19	43.88	43.88
3120	NASDAQ	PSCF	Wed, Aug 16, 2023	44.11	44.11	44.07	44.07
3119	NASDAQ	PSCF	Tue, Aug 15, 2023	44.96	44.96	44.50	44.57
3118	NASDAQ	PSCF	Mon, Aug 14, 2023	45.61	45.63	45.53	45.59
3117	NASDAQ	PSCF	Fri, Aug 11, 2023	45.98	46.06	45.98	46.06
3116	NASDAQ	PSCF	Thu, Aug 10, 2023	46.13	46.13	46.12	46.12
3115	NASDAQ	PSCF	Wed, Aug 9, 2023	46.43	46.43	46.31	46.31
3114	NASDAQ	PSCF	Tue, Aug 8, 2023	46.04	46.73	46.04	46.71
3113	NASDAQ	PSCF	Mon, Aug 7, 2023	46.93	47.17	46.90	47.17
3112	NASDAQ	PSCF	Fri, Aug 4, 2023	46.55	46.55	46.55	46.55
3111	NASDAQ	PSCF	Thu, Aug 3, 2023	46.57	46.57	46.47	46.49
3110	NASDAQ	PSCF	Wed, Aug 2, 2023	46.28	46.49	46.19	46.49
3109	NASDAQ	PSCF	Tue, Aug 1, 2023	47.00	47.00	46.57	46.69
3108	NASDAQ	PSCF	Mon, Jul 31, 2023	47.18	47.18	46.84	47.03
3107	NASDAQ	PSCF	Fri, Jul 28, 2023	47.03	47.03	46.84	46.94
3106	NASDAQ	PSCF	Thu, Jul 27, 2023	47.16	47.16	46.59	46.59
3105	NASDAQ	PSCF	Wed, Jul 26, 2023	47.11	47.18	47.04	47.17
3104	NASDAQ	PSCF	Tue, Jul 25, 2023	46.10	46.10	46.10	46.10
3103	NASDAQ	PSCF	Mon, Jul 24, 2023	46.30	46.54	46.30	46.47
3102	NASDAQ	PSCF	Fri, Jul 21, 2023	45.82	45.96	45.74	45.74
3101	NASDAQ	PSCF	Thu, Jul 20, 2023	45.79	45.90	45.76	45.90
3100	NASDAQ	PSCF	Wed, Jul 19, 2023	45.27	46.18	45.27	46.18
3099	NASDAQ	PSCF	Tue, Jul 18, 2023	44.96	45.32	44.95	45.32
3098	NASDAQ	PSCF	Mon, Jul 17, 2023	43.59	44.42	43.59	44.32
3097	NASDAQ	PSCF	Fri, Jul 14, 2023	43.69	43.80	43.69	43.77
3096	NASDAQ	PSCF	Thu, Jul 13, 2023	44.20	44.28	44.20	44.28
3095	NASDAQ	PSCF	Wed, Jul 12, 2023	44.00	44.00	43.79	43.81
3094	NASDAQ	PSCF	Tue, Jul 11, 2023	43.03	43.22	42.87	43.22
3093	NASDAQ	PSCF	Mon, Jul 10, 2023	42.46	42.56	42.43	42.56
3092	NASDAQ	PSCF	Fri, Jul 7, 2023	41.72	42.42	41.72	42.05
3091	NASDAQ	PSCF	Thu, Jul 6, 2023	41.36	41.51	40.99	41.51
3090	NASDAQ	PSCF	Wed, Jul 5, 2023	42.47	42.51	42.14	42.14
3089	NASDAQ	PSCF	Mon, Jul 3, 2023	42.02	42.61	42.02	42.61
3088	NASDAQ	PSCF	Fri, Jun 30, 2023	42.14	42.14	41.89	41.96
3087	NASDAQ	PSCF	Thu, Jun 29, 2023	42.07	42.24	42.01	42.24
3086	NASDAQ	PSCF	Wed, Jun 28, 2023	41.37	41.49	41.37	41.49
3085	NASDAQ	PSCF	Tue, Jun 27, 2023	41.11	41.81	41.00	41.72
3084	NASDAQ	PSCF	Mon, Jun 26, 2023	40.97	41.06	40.87	41.06
3083	NASDAQ	PSCF	Fri, Jun 23, 2023	40.75	40.75	40.19	40.29
3082	NASDAQ	PSCF	Thu, Jun 22, 2023	41.40	41.40	40.86	41.02
3081	NASDAQ	PSCF	Wed, Jun 21, 2023	41.93	42.18	41.91	41.91
3080	NASDAQ	PSCF	Tue, Jun 20, 2023	42.39	42.50	42.33	42.36
3079	NASDAQ	PSCF	Fri, Jun 16, 2023	43.06	43.27	43.02	43.27
3078	NASDAQ	PSCF	Thu, Jun 15, 2023	43.20	43.39	43.04	43.39
3077	NASDAQ	PSCF	Wed, Jun 14, 2023	43.76	43.76	42.97	42.97
3076	NASDAQ	PSCF	Tue, Jun 13, 2023	43.76	43.76	43.67	43.67
3075	NASDAQ	PSCF	Mon, Jun 12, 2023	43.36	43.36	43.21	43.21
3074	NASDAQ	PSCF	Fri, Jun 9, 2023	43.47	43.47	43.34	43.42
3073	NASDAQ	PSCF	Thu, Jun 8, 2023	44.26	44.26	43.51	43.84
3072	NASDAQ	PSCF	Wed, Jun 7, 2023	43.64	44.36	43.64	44.32
3071	NASDAQ	PSCF	Tue, Jun 6, 2023	42.75	43.07	42.75	43.00
3070	NASDAQ	PSCF	Mon, Jun 5, 2023	40.98	41.32	40.98	41.32
3069	NASDAQ	PSCF	Fri, Jun 2, 2023	40.69	42.40	40.69	42.35
3068	NASDAQ	PSCF	Thu, Jun 1, 2023	39.77	40.36	39.77	40.28
3067	NASDAQ	PSCF	Wed, May 31, 2023	40.33	40.33	39.67	39.87
3066	NASDAQ	PSCF	Tue, May 30, 2023	40.47	40.47	40.28	40.47
3065	NASDAQ	PSCF	Fri, May 26, 2023	39.63	40.40	39.63	40.40
3064	NASDAQ	PSCF	Thu, May 25, 2023	40.25	40.25	39.54	39.87
3063	NASDAQ	PSCF	Wed, May 24, 2023	40.50	40.50	40.29	40.29
3062	NASDAQ	PSCF	Tue, May 23, 2023	41.54	41.69	41.08	41.08
3061	NASDAQ	PSCF	Mon, May 22, 2023	40.82	41.02	40.82	40.84
3060	NASDAQ	PSCF	Fri, May 19, 2023	40.86	40.86	40.12	40.17
3059	NASDAQ	PSCF	Thu, May 18, 2023	40.37	40.64	40.24	40.64
3058	NASDAQ	PSCF	Wed, May 17, 2023	39.38	40.42	39.38	40.42
3057	NASDAQ	PSCF	Tue, May 16, 2023	39.37	39.37	38.85	38.85
3056	NASDAQ	PSCF	Mon, May 15, 2023	39.12	39.38	39.12	39.38
3055	NASDAQ	PSCF	Fri, May 12, 2023	38.95	38.95	38.54	38.78
3054	NASDAQ	PSCF	Thu, May 11, 2023	38.89	38.92	38.85	38.89
3053	NASDAQ	PSCF	Wed, May 10, 2023	39.75	39.75	39.18	39.32
3052	NASDAQ	PSCF	Tue, May 9, 2023	39.00	39.60	39.00	39.32
3051	NASDAQ	PSCF	Mon, May 8, 2023	40.57	40.57	39.75	39.81
3050	NASDAQ	PSCF	Fri, May 5, 2023	40.12	40.29	39.86	40.24
3049	NASDAQ	PSCF	Thu, May 4, 2023	39.40	39.40	38.28	39.11
3048	NASDAQ	PSCF	Wed, May 3, 2023	40.36	40.69	39.89	39.89
3047	NASDAQ	PSCF	Tue, May 2, 2023	39.64	39.92	39.64	39.92
3046	NASDAQ	PSCF	Mon, May 1, 2023	42.04	42.25	41.52	41.52
3045	NASDAQ	PSCF	Fri, Apr 28, 2023	41.98	42.13	41.81	42.01
3044	NASDAQ	PSCF	Thu, Apr 27, 2023	41.29	41.49	40.99	41.49
3043	NASDAQ	PSCF	Wed, Apr 26, 2023	41.10	41.10	40.55	40.70
3042	NASDAQ	PSCF	Tue, Apr 25, 2023	41.39	41.62	40.90	40.90
3041	NASDAQ	PSCF	Mon, Apr 24, 2023	42.10	42.17	42.04	42.15
3040	NASDAQ	PSCF	Fri, Apr 21, 2023	42.45	42.45	42.19	42.27
3039	NASDAQ	PSCF	Thu, Apr 20, 2023	42.30	42.47	42.25	42.47
3038	NASDAQ	PSCF	Wed, Apr 19, 2023	42.07	42.99	42.07	42.93
3037	NASDAQ	PSCF	Tue, Apr 18, 2023	42.21	42.22	42.05	42.22
3036	NASDAQ	PSCF	Mon, Apr 17, 2023	42.29	42.90	42.26	42.90
3035	NASDAQ	PSCF	Fri, Apr 14, 2023	43.01	43.01	42.03	42.20
3034	NASDAQ	PSCF	Thu, Apr 13, 2023	42.39	42.77	42.39	42.72
3033	NASDAQ	PSCF	Wed, Apr 12, 2023	42.82	42.82	42.41	42.41
3032	NASDAQ	PSCF	Tue, Apr 11, 2023	42.82	42.85	42.82	42.85
3031	NASDAQ	PSCF	Mon, Apr 10, 2023	42.17	42.71	42.17	42.65
3030	NASDAQ	PSCF	Thu, Apr 6, 2023	42.26	42.45	42.26	42.44
3029	NASDAQ	PSCF	Wed, Apr 5, 2023	41.93	42.17	41.93	42.06
3028	NASDAQ	PSCF	Tue, Apr 4, 2023	42.75	42.75	41.90	42.34
3027	NASDAQ	PSCF	Mon, Apr 3, 2023	43.27	43.57	42.92	43.07
3026	NASDAQ	PSCF	Fri, Mar 31, 2023	42.99	43.38	42.93	43.34
3025	NASDAQ	PSCF	Thu, Mar 30, 2023	43.22	43.22	42.48	42.54
3024	NASDAQ	PSCF	Wed, Mar 29, 2023	42.53	42.83	42.53	42.81
3023	NASDAQ	PSCF	Tue, Mar 28, 2023	42.57	42.57	42.18	42.47
3022	NASDAQ	PSCF	Mon, Mar 27, 2023	42.98	42.98	42.57	42.62
3021	NASDAQ	PSCF	Fri, Mar 24, 2023	40.89	42.25	40.76	42.19
3020	NASDAQ	PSCF	Thu, Mar 23, 2023	42.38	42.38	41.34	41.34
3019	NASDAQ	PSCF	Wed, Mar 22, 2023	43.92	43.92	42.14	42.14
3018	NASDAQ	PSCF	Tue, Mar 21, 2023	43.96	44.26	43.96	44.11
3017	NASDAQ	PSCF	Mon, Mar 20, 2023	43.74	43.78	42.99	42.99
3016	NASDAQ	PSCF	Fri, Mar 17, 2023	43.87	43.87	42.89	42.89
3015	NASDAQ	PSCF	Thu, Mar 16, 2023	44.38	44.88	44.20	44.80
3014	NASDAQ	PSCF	Wed, Mar 15, 2023	43.11	44.00	43.08	44.00
3013	NASDAQ	PSCF	Tue, Mar 14, 2023	45.17	45.74	44.32	44.34
3012	NASDAQ	PSCF	Mon, Mar 13, 2023	44.36	44.88	43.06	43.54
3011	NASDAQ	PSCF	Fri, Mar 10, 2023	46.30	46.30	44.94	45.55
3010	NASDAQ	PSCF	Thu, Mar 9, 2023	48.09	48.09	46.69	46.69
3009	NASDAQ	PSCF	Wed, Mar 8, 2023	48.68	48.68	48.68	48.68
3008	NASDAQ	PSCF	Tue, Mar 7, 2023	48.87	48.87	48.61	48.61
3007	NASDAQ	PSCF	Mon, Mar 6, 2023	49.94	49.94	49.50	49.53
3006	NASDAQ	PSCF	Fri, Mar 3, 2023	50.00	50.43	50.00	50.36
3005	NASDAQ	PSCF	Thu, Mar 2, 2023	49.75	49.82	49.75	49.82
3004	NASDAQ	PSCF	Wed, Mar 1, 2023	50.14	50.14	50.09	50.09
3003	NASDAQ	PSCF	Tue, Feb 28, 2023	50.80	50.80	50.53	50.53
3002	NASDAQ	PSCF	Mon, Feb 27, 2023	50.64	50.70	50.57	50.57
3001	NASDAQ	PSCF	Fri, Feb 24, 2023	50.29	50.54	50.29	50.54
3000	NASDAQ	PSCF	Thu, Feb 23, 2023	50.98	50.98	50.24	50.86
2999	NASDAQ	PSCF	Wed, Feb 22, 2023	50.97	50.97	50.41	50.56
2998	NASDAQ	PSCF	Tue, Feb 21, 2023	50.49	50.70	50.49	50.64
2997	NASDAQ	PSCF	Fri, Feb 17, 2023	51.55	52.00	51.55	52.00
2996	NASDAQ	PSCF	Thu, Feb 16, 2023	51.82	51.82	51.82	51.82
2995	NASDAQ	PSCF	Wed, Feb 15, 2023	52.05	52.29	51.97	52.27
2994	NASDAQ	PSCF	Tue, Feb 14, 2023	52.37	52.37	51.86	51.86
2993	NASDAQ	PSCF	Mon, Feb 13, 2023	51.96	52.11	51.96	52.11
2992	NASDAQ	PSCF	Fri, Feb 10, 2023	51.67	51.67	51.65	51.65
2991	NASDAQ	PSCF	Thu, Feb 9, 2023	52.37	52.48	51.41	51.41
2990	NASDAQ	PSCF	Wed, Feb 8, 2023	52.22	52.22	52.13	52.13
2989	NASDAQ	PSCF	Tue, Feb 7, 2023	52.42	52.69	52.42	52.69
2988	NASDAQ	PSCF	Mon, Feb 6, 2023	52.78	52.97	52.25	52.38
2987	NASDAQ	PSCF	Fri, Feb 3, 2023	53.31	53.31	53.11	53.31
2986	NASDAQ	PSCF	Thu, Feb 2, 2023	53.25	53.25	53.25	53.25
2985	NASDAQ	PSCF	Wed, Feb 1, 2023	51.22	52.08	51.22	51.98
2984	NASDAQ	PSCF	Tue, Jan 31, 2023	50.99	51.48	50.99	51.47
2983	NASDAQ	PSCF	Mon, Jan 30, 2023	50.30	50.31	50.16	50.16
2982	NASDAQ	PSCF	Fri, Jan 27, 2023	50.00	50.63	50.00	50.63
2981	NASDAQ	PSCF	Thu, Jan 26, 2023	49.75	49.99	49.65	49.99
2980	NASDAQ	PSCF	Wed, Jan 25, 2023	49.27	49.65	49.27	49.65
2979	NASDAQ	PSCF	Tue, Jan 24, 2023	49.85	49.85	49.85	49.85
2978	NASDAQ	PSCF	Mon, Jan 23, 2023	50.08	50.25	50.08	50.25
2977	NASDAQ	PSCF	Fri, Jan 20, 2023	49.29	49.95	49.29	49.95
2976	NASDAQ	PSCF	Thu, Jan 19, 2023	49.11	49.28	49.06	49.23
2975	NASDAQ	PSCF	Wed, Jan 18, 2023	49.96	49.96	49.62	49.62
2974	NASDAQ	PSCF	Tue, Jan 17, 2023	50.77	50.78	50.70	50.70
2973	NASDAQ	PSCF	Fri, Jan 13, 2023	50.44	50.90	50.44	50.80
2972	NASDAQ	PSCF	Thu, Jan 12, 2023	49.96	50.69	49.96	50.65
2971	NASDAQ	PSCF	Wed, Jan 11, 2023	49.61	49.90	49.61	49.87
2970	NASDAQ	PSCF	Tue, Jan 10, 2023	48.46	49.05	48.46	49.05
2969	NASDAQ	PSCF	Mon, Jan 9, 2023	48.93	48.95	48.66	48.66
2968	NASDAQ	PSCF	Fri, Jan 6, 2023	48.97	49.02	48.95	48.95
2967	NASDAQ	PSCF	Thu, Jan 5, 2023	48.07	48.07	47.71	47.89
2966	NASDAQ	PSCF	Wed, Jan 4, 2023	48.95	49.00	48.41	48.54
2965	NASDAQ	PSCF	Tue, Jan 3, 2023	48.22	48.25	47.88	48.11
2964	NASDAQ	PSCF	Fri, Dec 30, 2022	48.02	48.28	47.96	48.13
2963	NASDAQ	PSCF	Thu, Dec 29, 2022	47.72	48.52	47.72	48.52
2962	NASDAQ	PSCF	Wed, Dec 28, 2022	47.84	47.84	47.58	47.58
2961	NASDAQ	PSCF	Tue, Dec 27, 2022	48.38	48.41	48.23	48.41
2960	NASDAQ	PSCF	Fri, Dec 23, 2022	48.34	48.38	48.34	48.38
2959	NASDAQ	PSCF	Thu, Dec 22, 2022	47.31	47.94	47.27	47.94
2958	NASDAQ	PSCF	Wed, Dec 21, 2022	48.25	48.62	48.25	48.34
2957	NASDAQ	PSCF	Tue, Dec 20, 2022	47.71	47.91	47.64	47.75
2956	NASDAQ	PSCF	Mon, Dec 19, 2022	47.44	47.54	47.44	47.45
2955	NASDAQ	PSCF	Fri, Dec 16, 2022	47.82	47.82	47.17	47.48
2954	NASDAQ	PSCF	Thu, Dec 15, 2022	48.20	48.20	47.98	48.03
2953	NASDAQ	PSCF	Wed, Dec 14, 2022	49.65	49.72	48.95	48.95
2952	NASDAQ	PSCF	Tue, Dec 13, 2022	50.65	50.65	49.47	49.61
2951	NASDAQ	PSCF	Mon, Dec 12, 2022	49.54	49.80	49.53	49.71
2950	NASDAQ	PSCF	Fri, Dec 9, 2022	49.75	49.77	49.54	49.54
2949	NASDAQ	PSCF	Thu, Dec 8, 2022	50.10	50.10	49.59	49.72
2948	NASDAQ	PSCF	Wed, Dec 7, 2022	49.82	49.82	49.54	49.54
2947	NASDAQ	PSCF	Tue, Dec 6, 2022	49.71	49.71	49.54	49.68
2946	NASDAQ	PSCF	Mon, Dec 5, 2022	49.95	50.06	49.95	50.06
2945	NASDAQ	PSCF	Fri, Dec 2, 2022	51.64	51.87	51.64	51.87
2944	NASDAQ	PSCF	Thu, Dec 1, 2022	52.15	52.15	51.66	51.85
2943	NASDAQ	PSCF	Wed, Nov 30, 2022	50.38	51.91	50.38	51.91
2942	NASDAQ	PSCF	Tue, Nov 29, 2022	50.97	51.03	50.97	51.03
2941	NASDAQ	PSCF	Mon, Nov 28, 2022	51.09	51.09	50.54	50.54
2940	NASDAQ	PSCF	Fri, Nov 25, 2022	51.55	51.55	51.54	51.54
2939	NASDAQ	PSCF	Wed, Nov 23, 2022	51.00	51.12	50.90	51.12
2938	NASDAQ	PSCF	Tue, Nov 22, 2022	50.87	51.22	50.87	51.17
2937	NASDAQ	PSCF	Mon, Nov 21, 2022	50.48	50.63	50.38	50.63
2936	NASDAQ	PSCF	Fri, Nov 18, 2022	50.62	50.62	50.42	50.44
2935	NASDAQ	PSCF	Thu, Nov 17, 2022	49.94	50.14	49.91	50.08
2934	NASDAQ	PSCF	Wed, Nov 16, 2022	51.19	51.19	50.45	50.45
2933	NASDAQ	PSCF	Tue, Nov 15, 2022	51.55	51.55	51.22	51.22
2932	NASDAQ	PSCF	Mon, Nov 14, 2022	51.25	51.25	50.76	50.76
2931	NASDAQ	PSCF	Fri, Nov 11, 2022	51.72	51.72	51.43	51.43
2930	NASDAQ	PSCF	Thu, Nov 10, 2022	51.55	51.55	51.25	51.49
2929	NASDAQ	PSCF	Wed, Nov 9, 2022	48.87	48.88	48.87	48.88
2928	NASDAQ	PSCF	Tue, Nov 8, 2022	50.20	50.20	49.55	49.66
2927	NASDAQ	PSCF	Mon, Nov 7, 2022	49.49	49.90	49.49	49.86
2926	NASDAQ	PSCF	Fri, Nov 4, 2022	49.13	49.59	48.97	49.56
2925	NASDAQ	PSCF	Thu, Nov 3, 2022	48.07	48.65	48.07	48.53
2924	NASDAQ	PSCF	Wed, Nov 2, 2022	49.75	50.28	49.15	49.15
2923	NASDAQ	PSCF	Tue, Nov 1, 2022	50.53	50.53	50.28	50.29
2922	NASDAQ	PSCF	Mon, Oct 31, 2022	49.92	50.39	49.92	50.30
2921	NASDAQ	PSCF	Fri, Oct 28, 2022	48.90	50.10	48.84	50.10
2920	NASDAQ	PSCF	Thu, Oct 27, 2022	49.14	49.15	48.77	48.77
2919	NASDAQ	PSCF	Wed, Oct 26, 2022	49.03	49.03	48.50	48.50
2918	NASDAQ	PSCF	Tue, Oct 25, 2022	47.65	48.73	47.65	48.54
2917	NASDAQ	PSCF	Mon, Oct 24, 2022	47.43	47.65	47.40	47.60
2916	NASDAQ	PSCF	Fri, Oct 21, 2022	46.52	47.23	46.52	47.21
2915	NASDAQ	PSCF	Thu, Oct 20, 2022	46.69	46.69	46.14	46.35
2914	NASDAQ	PSCF	Wed, Oct 19, 2022	47.33	47.33	47.33	47.33
2913	NASDAQ	PSCF	Tue, Oct 18, 2022	48.70	48.70	47.81	47.91
2912	NASDAQ	PSCF	Mon, Oct 17, 2022	47.81	47.81	47.81	47.81
2911	NASDAQ	PSCF	Fri, Oct 14, 2022	48.13	48.19	46.65	46.65
2910	NASDAQ	PSCF	Thu, Oct 13, 2022	47.51	47.51	47.30	47.33
2909	NASDAQ	PSCF	Wed, Oct 12, 2022	46.12	46.12	45.72	45.72
2908	NASDAQ	PSCF	Tue, Oct 11, 2022	45.19	45.87	45.19	45.86
2907	NASDAQ	PSCF	Mon, Oct 10, 2022	45.81	45.81	45.37	45.40
2906	NASDAQ	PSCF	Fri, Oct 7, 2022	45.29	45.29	45.29	45.29
2905	NASDAQ	PSCF	Thu, Oct 6, 2022	46.37	46.37	46.29	46.29
2904	NASDAQ	PSCF	Wed, Oct 5, 2022	46.58	46.74	46.57	46.72
2903	NASDAQ	PSCF	Tue, Oct 4, 2022	47.30	47.40	47.14	47.40
2902	NASDAQ	PSCF	Mon, Oct 3, 2022	45.50	45.73	45.42	45.64
2901	NASDAQ	PSCF	Fri, Sep 30, 2022	44.90	45.34	44.88	44.88
2900	NASDAQ	PSCF	Thu, Sep 29, 2022	44.68	44.79	44.48	44.79
2899	NASDAQ	PSCF	Wed, Sep 28, 2022	45.30	46.28	45.30	46.10
2898	NASDAQ	PSCF	Tue, Sep 27, 2022	46.19	46.19	45.02	45.14
2897	NASDAQ	PSCF	Mon, Sep 26, 2022	46.45	46.64	45.69	45.81
2896	NASDAQ	PSCF	Fri, Sep 23, 2022	47.28	47.28	46.49	46.71
2895	NASDAQ	PSCF	Thu, Sep 22, 2022	47.73	47.73	47.66	47.66
2894	NASDAQ	PSCF	Wed, Sep 21, 2022	49.77	49.81	48.86	48.86
2893	NASDAQ	PSCF	Tue, Sep 20, 2022	49.34	49.43	49.21	49.43
2892	NASDAQ	PSCF	Mon, Sep 19, 2022	48.99	49.89	48.99	49.89
2891	NASDAQ	PSCF	Fri, Sep 16, 2022	49.15	49.74	49.15	49.74
2890	NASDAQ	PSCF	Thu, Sep 15, 2022	49.99	49.99	49.64	49.64
2889	NASDAQ	PSCF	Wed, Sep 14, 2022	49.49	49.58	49.33	49.56
2888	NASDAQ	PSCF	Tue, Sep 13, 2022	49.66	49.73	49.66	49.73
2887	NASDAQ	PSCF	Mon, Sep 12, 2022	51.49	51.49	51.49	51.49
2886	NASDAQ	PSCF	Fri, Sep 9, 2022	50.73	50.90	50.73	50.90
2885	NASDAQ	PSCF	Thu, Sep 8, 2022	49.38	50.04	49.38	50.04
2884	NASDAQ	PSCF	Wed, Sep 7, 2022	49.08	49.68	49.08	49.68
2883	NASDAQ	PSCF	Tue, Sep 6, 2022	48.89	48.94	48.84	48.94
2882	NASDAQ	PSCF	Fri, Sep 2, 2022	50.25	50.25	49.72	49.72
2881	NASDAQ	PSCF	Thu, Sep 1, 2022	49.91	49.91	49.91	49.91
2880	NASDAQ	PSCF	Wed, Aug 31, 2022	50.36	50.36	50.36	50.36
2879	NASDAQ	PSCF	Tue, Aug 30, 2022	50.78	50.78	50.75	50.75
2878	NASDAQ	PSCF	Mon, Aug 29, 2022	51.44	51.44	51.15	51.15
2877	NASDAQ	PSCF	Fri, Aug 26, 2022	52.17	52.17	51.92	51.92
2876	NASDAQ	PSCF	Thu, Aug 25, 2022	52.83	53.10	52.83	53.10
2875	NASDAQ	PSCF	Wed, Aug 24, 2022	52.22	52.41	52.22	52.37
2874	NASDAQ	PSCF	Tue, Aug 23, 2022	52.85	52.85	52.40	52.40
2873	NASDAQ	PSCF	Mon, Aug 22, 2022	52.99	52.99	52.62	52.65
2872	NASDAQ	PSCF	Fri, Aug 19, 2022	54.02	54.04	53.86	54.03
2871	NASDAQ	PSCF	Thu, Aug 18, 2022	54.88	54.88	54.88	54.88
2870	NASDAQ	PSCF	Wed, Aug 17, 2022	54.64	54.79	54.64	54.77
2869	NASDAQ	PSCF	Tue, Aug 16, 2022	55.63	55.63	55.38	55.47
2868	NASDAQ	PSCF	Mon, Aug 15, 2022	54.91	55.14	54.91	55.14
2867	NASDAQ	PSCF	Fri, Aug 12, 2022	54.74	54.90	54.74	54.90
2866	NASDAQ	PSCF	Thu, Aug 11, 2022	54.14	54.14	54.09	54.09
2865	NASDAQ	PSCF	Wed, Aug 10, 2022	53.57	53.63	53.57	53.57
2864	NASDAQ	PSCF	Tue, Aug 9, 2022	52.37	52.67	52.37	52.67
2863	NASDAQ	PSCF	Mon, Aug 8, 2022	52.38	52.94	52.38	52.61
2862	NASDAQ	PSCF	Fri, Aug 5, 2022	51.63	52.25	51.63	52.25
2861	NASDAQ	PSCF	Thu, Aug 4, 2022	52.08	52.08	51.94	51.94
2860	NASDAQ	PSCF	Wed, Aug 3, 2022	52.47	52.70	52.47	52.50
2859	NASDAQ	PSCF	Tue, Aug 2, 2022	52.26	52.58	52.05	52.05
2858	NASDAQ	PSCF	Mon, Aug 1, 2022	52.76	52.76	52.76	52.76
2857	NASDAQ	PSCF	Fri, Jul 29, 2022	52.40	52.74	52.40	52.74
2856	NASDAQ	PSCF	Thu, Jul 28, 2022	51.60	52.20	51.48	52.20
2855	NASDAQ	PSCF	Wed, Jul 27, 2022	51.26	51.79	51.24	51.79
2854	NASDAQ	PSCF	Tue, Jul 26, 2022	50.76	50.80	50.76	50.80
2853	NASDAQ	PSCF	Mon, Jul 25, 2022	50.94	50.96	50.79	50.96
2852	NASDAQ	PSCF	Fri, Jul 22, 2022	50.69	50.79	50.16	50.37
2851	NASDAQ	PSCF	Thu, Jul 21, 2022	50.17	50.60	50.04	50.60
2850	NASDAQ	PSCF	Wed, Jul 20, 2022	50.31	50.52	50.12	50.52
2849	NASDAQ	PSCF	Tue, Jul 19, 2022	49.79	50.09	49.78	50.05
2848	NASDAQ	PSCF	Mon, Jul 18, 2022	48.42	48.58	48.42	48.58
2847	NASDAQ	PSCF	Fri, Jul 15, 2022	47.91	48.60	47.91	48.55
2846	NASDAQ	PSCF	Thu, Jul 14, 2022	47.24	47.53	47.10	47.53
2845	NASDAQ	PSCF	Wed, Jul 13, 2022	48.24	48.34	48.16	48.25
2844	NASDAQ	PSCF	Tue, Jul 12, 2022	49.02	49.14	48.76	48.76
2843	NASDAQ	PSCF	Mon, Jul 11, 2022	48.59	48.72	48.45	48.52
2842	NASDAQ	PSCF	Fri, Jul 8, 2022	49.18	49.18	48.65	49.02
2841	NASDAQ	PSCF	Thu, Jul 7, 2022	49.22	49.41	49.15	49.15
2840	NASDAQ	PSCF	Wed, Jul 6, 2022	48.85	48.99	48.80	48.91
2839	NASDAQ	PSCF	Tue, Jul 5, 2022	48.70	49.45	48.56	49.45
2838	NASDAQ	PSCF	Fri, Jul 1, 2022	48.95	49.39	48.39	49.39
2837	NASDAQ	PSCF	Thu, Jun 30, 2022	47.93	48.85	47.57	48.33
2836	NASDAQ	PSCF	Wed, Jun 29, 2022	48.29	48.42	48.21	48.42
2835	NASDAQ	PSCF	Tue, Jun 28, 2022	49.93	50.01	48.91	48.91
2834	NASDAQ	PSCF	Mon, Jun 27, 2022	49.24	49.41	49.18	49.22
2833	NASDAQ	PSCF	Fri, Jun 24, 2022	49.07	49.26	49.07	49.18
2832	NASDAQ	PSCF	Thu, Jun 23, 2022	47.73	48.03	47.30	47.92
2831	NASDAQ	PSCF	Wed, Jun 22, 2022	47.95	48.01	47.64	47.79
2830	NASDAQ	PSCF	Tue, Jun 21, 2022	47.62	48.05	47.62	47.68
2829	NASDAQ	PSCF	Fri, Jun 17, 2022	47.22	47.67	47.22	47.44
2828	NASDAQ	PSCF	Thu, Jun 16, 2022	46.79	47.18	46.71	46.79
2827	NASDAQ	PSCF	Wed, Jun 15, 2022	48.89	49.04	48.51	48.70
2826	NASDAQ	PSCF	Tue, Jun 14, 2022	48.46	48.46	47.89	48.26
2825	NASDAQ	PSCF	Mon, Jun 13, 2022	49.29	49.29	48.13	48.21
2824	NASDAQ	PSCF	Fri, Jun 10, 2022	50.58	50.62	50.24	50.48
2823	NASDAQ	PSCF	Thu, Jun 9, 2022	52.51	52.66	51.60	51.60
2822	NASDAQ	PSCF	Wed, Jun 8, 2022	53.10	53.10	52.65	52.91
2821	NASDAQ	PSCF	Tue, Jun 7, 2022	53.15	53.86	53.15	53.77
2820	NASDAQ	PSCF	Mon, Jun 6, 2022	53.46	53.52	53.29	53.31
2819	NASDAQ	PSCF	Fri, Jun 3, 2022	53.18	53.18	53.13	53.13
2818	NASDAQ	PSCF	Thu, Jun 2, 2022	52.93	53.80	52.93	53.80
2817	NASDAQ	PSCF	Wed, Jun 1, 2022	53.00	53.23	52.44	53.10
2816	NASDAQ	PSCF	Tue, May 31, 2022	53.36	53.66	53.03	53.43
2815	NASDAQ	PSCF	Fri, May 27, 2022	53.20	53.72	53.20	53.72
2814	NASDAQ	PSCF	Thu, May 26, 2022	52.67	52.99	52.67	52.86
2813	NASDAQ	PSCF	Wed, May 25, 2022	51.16	52.31	51.16	51.96
2812	NASDAQ	PSCF	Tue, May 24, 2022	50.32	51.45	50.27	51.37
2811	NASDAQ	PSCF	Mon, May 23, 2022	51.77	51.77	51.26	51.38
2810	NASDAQ	PSCF	Fri, May 20, 2022	51.45	51.45	49.96	50.64
2809	NASDAQ	PSCF	Thu, May 19, 2022	50.79	51.23	50.67	50.76
2808	NASDAQ	PSCF	Wed, May 18, 2022	51.91	52.17	51.29	51.29
2807	NASDAQ	PSCF	Tue, May 17, 2022	51.93	52.50	51.67	52.47
2806	NASDAQ	PSCF	Mon, May 16, 2022	50.70	51.02	50.70	50.92
2805	NASDAQ	PSCF	Fri, May 13, 2022	50.85	51.17	50.84	51.15
2804	NASDAQ	PSCF	Thu, May 12, 2022	49.87	50.32	49.51	50.32
2803	NASDAQ	PSCF	Wed, May 11, 2022	50.33	51.15	49.97	50.00
2802	NASDAQ	PSCF	Tue, May 10, 2022	51.62	51.62	49.74	50.45
2801	NASDAQ	PSCF	Mon, May 9, 2022	51.35	51.67	51.10	51.10
2800	NASDAQ	PSCF	Fri, May 6, 2022	51.85	52.42	51.65	52.06
2799	NASDAQ	PSCF	Thu, May 5, 2022	52.78	52.78	52.24	52.56
2798	NASDAQ	PSCF	Wed, May 4, 2022	53.18	54.18	52.88	54.18
2797	NASDAQ	PSCF	Tue, May 3, 2022	53.08	53.28	53.08	53.20
2796	NASDAQ	PSCF	Mon, May 2, 2022	52.64	52.64	52.43	52.43
2795	NASDAQ	PSCF	Fri, Apr 29, 2022	53.70	53.70	52.34	52.37
2794	NASDAQ	PSCF	Thu, Apr 28, 2022	53.31	54.24	53.31	54.24
2793	NASDAQ	PSCF	Wed, Apr 27, 2022	53.63	53.85	53.25	53.25
2792	NASDAQ	PSCF	Tue, Apr 26, 2022	54.60	54.60	53.63	53.63
2791	NASDAQ	PSCF	Mon, Apr 25, 2022	54.57	54.94	53.80	54.94
2790	NASDAQ	PSCF	Fri, Apr 22, 2022	55.80	55.80	54.92	54.92
2789	NASDAQ	PSCF	Thu, Apr 21, 2022	57.05	57.05	55.87	56.02
2788	NASDAQ	PSCF	Wed, Apr 20, 2022	56.64	57.01	56.64	56.73
2787	NASDAQ	PSCF	Tue, Apr 19, 2022	55.82	56.38	55.82	56.38
2786	NASDAQ	PSCF	Mon, Apr 18, 2022	55.05	55.42	54.90	54.91
2785	NASDAQ	PSCF	Thu, Apr 14, 2022	55.59	55.59	55.30	55.30
2784	NASDAQ	PSCF	Wed, Apr 13, 2022	55.42	55.78	55.41	55.73
2783	NASDAQ	PSCF	Tue, Apr 12, 2022	55.38	55.62	54.88	54.95
2782	NASDAQ	PSCF	Mon, Apr 11, 2022	55.26	55.35	54.99	55.35
2781	NASDAQ	PSCF	Fri, Apr 8, 2022	55.27	55.37	55.06	55.06
2780	NASDAQ	PSCF	Thu, Apr 7, 2022	55.23	55.39	55.23	55.39
2779	NASDAQ	PSCF	Wed, Apr 6, 2022	56.73	56.73	56.73	56.73
2778	NASDAQ	PSCF	Tue, Apr 5, 2022	57.66	57.66	56.95	56.95
2777	NASDAQ	PSCF	Mon, Apr 4, 2022	57.82	57.96	57.82	57.96
2776	NASDAQ	PSCF	Fri, Apr 1, 2022	58.24	58.51	58.03	58.29
2775	NASDAQ	PSCF	Thu, Mar 31, 2022	58.61	59.05	58.13	58.13
2774	NASDAQ	PSCF	Wed, Mar 30, 2022	59.14	59.14	58.63	58.63
2773	NASDAQ	PSCF	Tue, Mar 29, 2022	58.64	59.91	58.64	59.91
2772	NASDAQ	PSCF	Mon, Mar 28, 2022	58.26	58.47	57.98	58.47
2771	NASDAQ	PSCF	Fri, Mar 25, 2022	58.52	58.72	58.49	58.72
2770	NASDAQ	PSCF	Thu, Mar 24, 2022	57.78	57.91	57.78	57.91
2769	NASDAQ	PSCF	Wed, Mar 23, 2022	58.06	58.12	57.51	57.51
2768	NASDAQ	PSCF	Tue, Mar 22, 2022	58.79	58.79	58.76	58.77
2767	NASDAQ	PSCF	Mon, Mar 21, 2022	58.78	58.78	58.34	58.34
2766	NASDAQ	PSCF	Fri, Mar 18, 2022	58.80	58.80	58.23	58.34
2765	NASDAQ	PSCF	Thu, Mar 17, 2022	58.87	59.00	58.87	58.98
2764	NASDAQ	PSCF	Wed, Mar 16, 2022	58.46	59.12	58.46	59.08
2763	NASDAQ	PSCF	Tue, Mar 15, 2022	57.64	57.82	57.64	57.82
2762	NASDAQ	PSCF	Mon, Mar 14, 2022	58.24	58.24	57.69	57.70
2761	NASDAQ	PSCF	Fri, Mar 11, 2022	57.96	57.96	57.70	57.70
2760	NASDAQ	PSCF	Thu, Mar 10, 2022	57.42	57.42	57.42	57.42
2759	NASDAQ	PSCF	Wed, Mar 9, 2022	57.67	58.09	57.61	58.04
2758	NASDAQ	PSCF	Tue, Mar 8, 2022	56.19	57.60	56.19	56.65
2757	NASDAQ	PSCF	Mon, Mar 7, 2022	57.29	57.29	57.15	57.15
2756	NASDAQ	PSCF	Fri, Mar 4, 2022	57.94	57.94	57.34	57.85
2755	NASDAQ	PSCF	Thu, Mar 3, 2022	58.68	58.94	58.68	58.84
2754	NASDAQ	PSCF	Wed, Mar 2, 2022	59.16	59.24	59.08	59.09
2753	NASDAQ	PSCF	Tue, Mar 1, 2022	57.59	57.59	57.29	57.29
2752	NASDAQ	PSCF	Mon, Feb 28, 2022	58.90	59.17	58.84	59.17
2751	NASDAQ	PSCF	Fri, Feb 25, 2022	57.84	59.35	57.84	59.24
2750	NASDAQ	PSCF	Thu, Feb 24, 2022	56.19	57.37	56.14	57.37
2749	NASDAQ	PSCF	Wed, Feb 23, 2022	58.60	58.60	57.65	57.66
2748	NASDAQ	PSCF	Tue, Feb 22, 2022	59.06	59.17	58.35	58.65
2747	NASDAQ	PSCF	Fri, Feb 18, 2022	59.30	59.30	59.00	59.13
2746	NASDAQ	PSCF	Thu, Feb 17, 2022	60.02	60.02	59.10	59.16
2745	NASDAQ	PSCF	Wed, Feb 16, 2022	60.16	60.50	59.97	60.36
2744	NASDAQ	PSCF	Tue, Feb 15, 2022	59.57	60.08	59.57	60.08
2743	NASDAQ	PSCF	Mon, Feb 14, 2022	58.97	58.97	58.51	58.57
2742	NASDAQ	PSCF	Fri, Feb 11, 2022	59.25	59.99	59.06	59.06
2741	NASDAQ	PSCF	Thu, Feb 10, 2022	59.90	60.26	59.14	59.37
2740	NASDAQ	PSCF	Wed, Feb 9, 2022	60.08	60.08	59.59	59.73
2739	NASDAQ	PSCF	Tue, Feb 8, 2022	59.44	59.89	59.36	59.80
2738	NASDAQ	PSCF	Mon, Feb 7, 2022	58.89	59.05	58.59	58.86
2737	NASDAQ	PSCF	Fri, Feb 4, 2022	58.42	58.79	57.77	58.79
2736	NASDAQ	PSCF	Thu, Feb 3, 2022	58.44	58.64	58.17	58.17
2735	NASDAQ	PSCF	Wed, Feb 2, 2022	58.55	58.77	58.25	58.67
2734	NASDAQ	PSCF	Tue, Feb 1, 2022	58.80	58.96	58.58	58.96
2733	NASDAQ	PSCF	Mon, Jan 31, 2022	57.50	58.38	57.50	58.22
2732	NASDAQ	PSCF	Fri, Jan 28, 2022	57.12	57.15	56.06	57.09
2731	NASDAQ	PSCF	Thu, Jan 27, 2022	58.65	58.70	56.70	56.70
2730	NASDAQ	PSCF	Wed, Jan 26, 2022	59.70	59.84	58.94	58.94
2729	NASDAQ	PSCF	Tue, Jan 25, 2022	58.48	59.55	58.22	59.12
2728	NASDAQ	PSCF	Mon, Jan 24, 2022	58.15	59.00	57.45	59.00
2727	NASDAQ	PSCF	Fri, Jan 21, 2022	59.11	59.81	58.71	58.72
2726	NASDAQ	PSCF	Thu, Jan 20, 2022	61.30	61.30	59.33	59.33
2725	NASDAQ	PSCF	Wed, Jan 19, 2022	61.95	61.95	60.63	60.63
2724	NASDAQ	PSCF	Tue, Jan 18, 2022	63.17	63.17	62.19	62.23
2723	NASDAQ	PSCF	Fri, Jan 14, 2022	62.51	63.27	62.48	63.27
2722	NASDAQ	PSCF	Thu, Jan 13, 2022	63.41	63.47	63.01	63.01
2721	NASDAQ	PSCF	Wed, Jan 12, 2022	62.96	63.22	62.55	62.78
2720	NASDAQ	PSCF	Tue, Jan 11, 2022	62.31	62.86	62.13	62.86
2719	NASDAQ	PSCF	Mon, Jan 10, 2022	62.97	62.97	62.76	62.89
2718	NASDAQ	PSCF	Fri, Jan 7, 2022	62.99	63.27	62.91	63.15
2717	NASDAQ	PSCF	Thu, Jan 6, 2022	62.03	62.98	62.03	62.79
2716	NASDAQ	PSCF	Wed, Jan 5, 2022	62.86	62.86	62.13	62.13
2715	NASDAQ	PSCF	Tue, Jan 4, 2022	62.87	63.00	62.62	62.62
2714	NASDAQ	PSCF	Mon, Jan 3, 2022	61.76	61.83	61.52	61.83
2713	NASDAQ	PSCF	Fri, Dec 31, 2021	61.37	61.50	61.36	61.36
2712	NASDAQ	PSCF	Thu, Dec 30, 2021	61.77	61.77	61.30	61.30
2711	NASDAQ	PSCF	Wed, Dec 29, 2021	61.39	61.40	61.27	61.31
2710	NASDAQ	PSCF	Tue, Dec 28, 2021	61.46	61.46	61.31	61.31
2709	NASDAQ	PSCF	Mon, Dec 27, 2021	60.38	60.38	60.32	60.32
2708	NASDAQ	PSCF	Thu, Dec 23, 2021	60.43	60.50	60.40	60.40
2707	NASDAQ	PSCF	Wed, Dec 22, 2021	59.15	59.90	58.89	59.90
2706	NASDAQ	PSCF	Tue, Dec 21, 2021	58.99	59.33	58.99	59.33
2705	NASDAQ	PSCF	Mon, Dec 20, 2021	58.12	58.12	56.90	57.67
2704	NASDAQ	PSCF	Fri, Dec 17, 2021	58.85	59.06	58.57	58.94
2703	NASDAQ	PSCF	Thu, Dec 16, 2021	59.66	60.15	59.24	59.29
2702	NASDAQ	PSCF	Wed, Dec 15, 2021	58.61	59.18	58.61	59.18
2701	NASDAQ	PSCF	Tue, Dec 14, 2021	58.89	59.35	58.89	58.98
2700	NASDAQ	PSCF	Mon, Dec 13, 2021	59.29	59.49	59.12	59.12
2699	NASDAQ	PSCF	Fri, Dec 10, 2021	59.95	59.95	59.92	59.92
2698	NASDAQ	PSCF	Thu, Dec 9, 2021	60.42	60.42	60.10	60.10
2697	NASDAQ	PSCF	Wed, Dec 8, 2021	60.76	60.96	60.76	60.91
2696	NASDAQ	PSCF	Tue, Dec 7, 2021	61.00	61.02	60.48	60.63
2695	NASDAQ	PSCF	Mon, Dec 6, 2021	60.41	60.66	60.31	60.31
2694	NASDAQ	PSCF	Fri, Dec 3, 2021	59.11	59.11	58.68	58.68
2693	NASDAQ	PSCF	Thu, Dec 2, 2021	58.06	59.80	58.06	59.64
2692	NASDAQ	PSCF	Wed, Dec 1, 2021	59.45	60.20	57.78	57.78
2691	NASDAQ	PSCF	Tue, Nov 30, 2021	58.90	59.01	58.34	58.75
2690	NASDAQ	PSCF	Mon, Nov 29, 2021	59.97	60.12	59.54	59.54
2689	NASDAQ	PSCF	Fri, Nov 26, 2021	60.79	60.79	58.95	59.94
2688	NASDAQ	PSCF	Wed, Nov 24, 2021	62.41	62.65	62.39	62.50
2687	NASDAQ	PSCF	Tue, Nov 23, 2021	62.31	62.60	62.31	62.51
2686	NASDAQ	PSCF	Mon, Nov 22, 2021	62.93	62.93	62.22	62.22
2685	NASDAQ	PSCF	Fri, Nov 19, 2021	61.63	61.96	61.63	61.82
2684	NASDAQ	PSCF	Thu, Nov 18, 2021	62.56	62.56	62.11	62.23
2683	NASDAQ	PSCF	Wed, Nov 17, 2021	62.21	62.67	61.99	62.60
2682	NASDAQ	PSCF	Tue, Nov 16, 2021	63.20	63.24	63.08	63.15
2681	NASDAQ	PSCF	Mon, Nov 15, 2021	63.53	63.64	63.27	63.39
2680	NASDAQ	PSCF	Fri, Nov 12, 2021	63.83	63.83	63.16	63.16
2679	NASDAQ	PSCF	Thu, Nov 11, 2021	63.57	63.77	63.50	63.65
2678	NASDAQ	PSCF	Wed, Nov 10, 2021	63.20	63.80	63.20	63.31
2677	NASDAQ	PSCF	Tue, Nov 9, 2021	63.41	63.41	63.35	63.39
2676	NASDAQ	PSCF	Mon, Nov 8, 2021	64.09	64.09	63.53	63.58
2675	NASDAQ	PSCF	Fri, Nov 5, 2021	63.66	63.77	63.53	63.77
2674	NASDAQ	PSCF	Thu, Nov 4, 2021	63.10	63.10	62.40	62.40
2673	NASDAQ	PSCF	Wed, Nov 3, 2021	62.31	62.94	62.31	62.89
2672	NASDAQ	PSCF	Tue, Nov 2, 2021	61.87	61.88	61.71	61.71
2671	NASDAQ	PSCF	Mon, Nov 1, 2021	61.67	62.10	61.61	62.10
2670	NASDAQ	PSCF	Fri, Oct 29, 2021	60.85	60.85	60.69	60.69
2669	NASDAQ	PSCF	Thu, Oct 28, 2021	60.41	60.60	60.41	60.60
2668	NASDAQ	PSCF	Wed, Oct 27, 2021	60.76	60.89	59.97	59.97
2667	NASDAQ	PSCF	Tue, Oct 26, 2021	61.84	61.85	61.34	61.34
2666	NASDAQ	PSCF	Mon, Oct 25, 2021	61.70	61.88	61.70	61.88
2665	NASDAQ	PSCF	Fri, Oct 22, 2021	61.74	61.75	61.47	61.51
2664	NASDAQ	PSCF	Thu, Oct 21, 2021	61.15	61.37	61.04	61.37
2663	NASDAQ	PSCF	Wed, Oct 20, 2021	60.97	61.32	60.97	61.32
2662	NASDAQ	PSCF	Tue, Oct 19, 2021	60.05	60.50	60.05	60.41
2661	NASDAQ	PSCF	Mon, Oct 18, 2021	60.48	60.57	60.30	60.30
2660	NASDAQ	PSCF	Fri, Oct 15, 2021	61.00	61.16	60.28	60.28
2659	NASDAQ	PSCF	Thu, Oct 14, 2021	60.37	60.48	60.37	60.47
2658	NASDAQ	PSCF	Wed, Oct 13, 2021	59.45	59.82	59.45	59.82
2657	NASDAQ	PSCF	Tue, Oct 12, 2021	59.60	59.91	59.60	59.79
2656	NASDAQ	PSCF	Mon, Oct 11, 2021	60.27	60.27	59.63	59.63
2655	NASDAQ	PSCF	Fri, Oct 8, 2021	60.02	60.28	59.93	60.10
2654	NASDAQ	PSCF	Thu, Oct 7, 2021	60.15	60.19	59.82	59.89
2653	NASDAQ	PSCF	Wed, Oct 6, 2021	58.71	59.24	58.13	59.24
2652	NASDAQ	PSCF	Tue, Oct 5, 2021	59.29	59.41	58.96	59.20
2651	NASDAQ	PSCF	Mon, Oct 4, 2021	59.05	59.15	59.05	59.13
2650	NASDAQ	PSCF	Fri, Oct 1, 2021	58.18	59.33	58.18	59.10
2649	NASDAQ	PSCF	Thu, Sep 30, 2021	58.83	58.83	58.11	58.36
2648	NASDAQ	PSCF	Wed, Sep 29, 2021	58.22	58.47	58.22	58.47
2647	NASDAQ	PSCF	Tue, Sep 28, 2021	58.42	58.42	57.80	57.80
2646	NASDAQ	PSCF	Mon, Sep 27, 2021	58.96	58.96	58.60	58.60
2645	NASDAQ	PSCF	Fri, Sep 24, 2021	0.00	0.00	0.00	57.32
2644	NASDAQ	PSCF	Thu, Sep 23, 2021	57.13	57.51	57.13	57.32
2643	NASDAQ	PSCF	Wed, Sep 22, 2021	56.09	56.34	56.09	56.27
2642	NASDAQ	PSCF	Tue, Sep 21, 2021	55.60	55.76	55.49	55.49
2641	NASDAQ	PSCF	Mon, Sep 20, 2021	55.37	55.52	54.87	55.52
2640	NASDAQ	PSCF	Fri, Sep 17, 2021	56.60	56.71	56.30	56.71
2639	NASDAQ	PSCF	Thu, Sep 16, 2021	56.48	56.69	56.48	56.48
2638	NASDAQ	PSCF	Wed, Sep 15, 2021	56.35	56.61	56.15	56.61
2637	NASDAQ	PSCF	Tue, Sep 14, 2021	57.04	57.04	56.16	56.16
2636	NASDAQ	PSCF	Mon, Sep 13, 2021	56.62	56.97	56.40	56.97
2635	NASDAQ	PSCF	Fri, Sep 10, 2021	57.54	57.54	56.28	56.28
2634	NASDAQ	PSCF	Thu, Sep 9, 2021	57.80	57.80	57.22	57.22
2633	NASDAQ	PSCF	Wed, Sep 8, 2021	57.70	57.83	57.18	57.42
2632	NASDAQ	PSCF	Tue, Sep 7, 2021	58.30	58.30	57.82	57.82
2631	NASDAQ	PSCF	Fri, Sep 3, 2021	58.44	58.44	57.93	58.31
2630	NASDAQ	PSCF	Thu, Sep 2, 2021	58.62	58.62	58.48	58.48
2629	NASDAQ	PSCF	Wed, Sep 1, 2021	58.29	58.49	58.29	58.49
2628	NASDAQ	PSCF	Tue, Aug 31, 2021	0.00	0.00	0.00	58.13
2627	NASDAQ	PSCF	Mon, Aug 30, 2021	58.67	58.67	58.13	58.13
2626	NASDAQ	PSCF	Fri, Aug 27, 2021	57.44	57.44	57.44	57.44
2625	NASDAQ	PSCF	Thu, Aug 26, 2021	57.69	57.69	57.69	57.69
2624	NASDAQ	PSCF	Wed, Aug 25, 2021	57.70	58.44	57.70	57.96
2623	NASDAQ	PSCF	Tue, Aug 24, 2021	57.78	57.78	57.69	57.69
2622	NASDAQ	PSCF	Mon, Aug 23, 2021	57.71	57.71	57.39	57.58
2621	NASDAQ	PSCF	Fri, Aug 20, 2021	56.33	57.16	56.33	57.13
2620	NASDAQ	PSCF	Thu, Aug 19, 2021	56.27	56.27	55.91	56.14
2619	NASDAQ	PSCF	Wed, Aug 18, 2021	57.07	57.07	57.03	57.03
2618	NASDAQ	PSCF	Tue, Aug 17, 2021	57.14	57.27	57.01	57.27
2617	NASDAQ	PSCF	Mon, Aug 16, 2021	57.78	57.96	57.46	57.80
2616	NASDAQ	PSCF	Fri, Aug 13, 2021	58.17	58.17	58.15	58.15
2615	NASDAQ	PSCF	Thu, Aug 12, 2021	58.75	58.75	58.23	58.25
2614	NASDAQ	PSCF	Wed, Aug 11, 2021	58.05	58.65	58.05	58.65
2613	NASDAQ	PSCF	Tue, Aug 10, 2021	57.62	58.16	57.62	58.15
2612	NASDAQ	PSCF	Mon, Aug 9, 2021	58.04	58.14	57.79	57.79
2611	NASDAQ	PSCF	Fri, Aug 6, 2021	58.22	58.30	58.18	58.25
2610	NASDAQ	PSCF	Thu, Aug 5, 2021	56.88	57.10	56.80	57.10
2609	NASDAQ	PSCF	Wed, Aug 4, 2021	56.59	56.59	56.10	56.10
2608	NASDAQ	PSCF	Tue, Aug 3, 2021	56.50	56.65	56.18	56.65
2607	NASDAQ	PSCF	Mon, Aug 2, 2021	56.52	56.64	56.27	56.27
2606	NASDAQ	PSCF	Fri, Jul 30, 2021	57.29	57.29	56.67	56.67
2605	NASDAQ	PSCF	Thu, Jul 29, 2021	56.87	57.37	56.87	57.04
2604	NASDAQ	PSCF	Wed, Jul 28, 2021	56.07	56.88	56.05	56.52
2603	NASDAQ	PSCF	Tue, Jul 27, 2021	55.56	55.99	55.56	55.99
2602	NASDAQ	PSCF	Mon, Jul 26, 2021	56.30	56.30	55.91	56.20
2601	NASDAQ	PSCF	Fri, Jul 23, 2021	55.90	55.90	55.66	55.72
2600	NASDAQ	PSCF	Thu, Jul 22, 2021	56.14	56.14	55.33	55.37
2599	NASDAQ	PSCF	Wed, Jul 21, 2021	56.38	56.90	56.38	56.76
2598	NASDAQ	PSCF	Tue, Jul 20, 2021	54.13	56.12	54.13	56.04
2597	NASDAQ	PSCF	Mon, Jul 19, 2021	54.77	54.77	54.00	54.03
2596	NASDAQ	PSCF	Fri, Jul 16, 2021	56.72	56.72	55.74	55.74
2595	NASDAQ	PSCF	Thu, Jul 15, 2021	56.00	56.56	56.00	56.22
2594	NASDAQ	PSCF	Wed, Jul 14, 2021	56.00	56.17	56.00	56.11
2593	NASDAQ	PSCF	Tue, Jul 13, 2021	56.42	56.42	56.31	56.37
2592	NASDAQ	PSCF	Mon, Jul 12, 2021	56.87	57.62	56.87	57.62
2591	NASDAQ	PSCF	Fri, Jul 9, 2021	56.29	56.98	56.29	56.98
2590	NASDAQ	PSCF	Thu, Jul 8, 2021	55.30	55.93	54.98	55.33
2589	NASDAQ	PSCF	Wed, Jul 7, 2021	56.15	56.55	56.04	56.30
2588	NASDAQ	PSCF	Tue, Jul 6, 2021	56.21	56.75	55.99	56.73
2587	NASDAQ	PSCF	Fri, Jul 2, 2021	58.40	58.40	57.46	57.64
2586	NASDAQ	PSCF	Thu, Jul 1, 2021	57.80	58.27	57.69	58.20
2585	NASDAQ	PSCF	Wed, Jun 30, 2021	57.42	57.79	57.42	57.70
2584	NASDAQ	PSCF	Tue, Jun 29, 2021	57.88	58.03	57.45	57.45
2583	NASDAQ	PSCF	Mon, Jun 28, 2021	58.33	58.33	57.55	57.76
2582	NASDAQ	PSCF	Fri, Jun 25, 2021	58.99	59.30	58.95	58.95
2581	NASDAQ	PSCF	Thu, Jun 24, 2021	58.24	58.73	58.18	58.73
2580	NASDAQ	PSCF	Wed, Jun 23, 2021	58.42	58.56	58.07	58.07
2579	NASDAQ	PSCF	Tue, Jun 22, 2021	58.34	58.39	58.34	58.39
2578	NASDAQ	PSCF	Mon, Jun 21, 2021	57.27	58.41	57.27	58.35
2577	NASDAQ	PSCF	Fri, Jun 18, 2021	58.21	58.21	57.18	57.18
2576	NASDAQ	PSCF	Thu, Jun 17, 2021	60.07	60.07	58.84	58.90
2575	NASDAQ	PSCF	Wed, Jun 16, 2021	59.75	60.67	59.75	60.49
2574	NASDAQ	PSCF	Tue, Jun 15, 2021	59.63	60.39	59.50	60.37
2573	NASDAQ	PSCF	Mon, Jun 14, 2021	60.20	60.20	59.53	59.70
2572	NASDAQ	PSCF	Fri, Jun 11, 2021	59.93	60.02	59.88	59.97
2571	NASDAQ	PSCF	Thu, Jun 10, 2021	60.15	60.16	59.82	59.82
2570	NASDAQ	PSCF	Wed, Jun 9, 2021	61.02	61.02	60.71	60.77
2569	NASDAQ	PSCF	Tue, Jun 8, 2021	60.31	61.09	60.31	61.09
2568	NASDAQ	PSCF	Mon, Jun 7, 2021	59.75	60.36	59.75	60.35
2567	NASDAQ	PSCF	Fri, Jun 4, 2021	59.42	59.56	59.42	59.56
2566	NASDAQ	PSCF	Thu, Jun 3, 2021	59.35	59.68	59.23	59.58
2565	NASDAQ	PSCF	Wed, Jun 2, 2021	60.32	60.32	59.71	59.71
2564	NASDAQ	PSCF	Tue, Jun 1, 2021	59.31	60.14	59.31	60.00
2563	NASDAQ	PSCF	Fri, May 28, 2021	58.75	59.12	58.75	59.05
2562	NASDAQ	PSCF	Thu, May 27, 2021	59.22	59.22	58.96	59.02
2561	NASDAQ	PSCF	Wed, May 26, 2021	57.72	58.57	57.55	58.48
2560	NASDAQ	PSCF	Tue, May 25, 2021	59.10	59.10	57.52	57.52
2559	NASDAQ	PSCF	Mon, May 24, 2021	59.05	59.05	58.37	58.74
2558	NASDAQ	PSCF	Fri, May 21, 2021	58.62	58.83	58.52	58.83
2557	NASDAQ	PSCF	Thu, May 20, 2021	57.83	58.39	57.62	58.16
2556	NASDAQ	PSCF	Wed, May 19, 2021	56.95	57.64	56.80	57.64
2555	NASDAQ	PSCF	Tue, May 18, 2021	58.69	58.69	58.46	58.46
2554	NASDAQ	PSCF	Mon, May 17, 2021	58.57	58.73	58.25	58.73
2553	NASDAQ	PSCF	Fri, May 14, 2021	58.35	58.60	58.34	58.59
2552	NASDAQ	PSCF	Thu, May 13, 2021	57.18	58.01	56.97	57.78
2551	NASDAQ	PSCF	Wed, May 12, 2021	57.59	57.59	55.90	55.90
2550	NASDAQ	PSCF	Tue, May 11, 2021	57.64	57.64	57.43	57.52
2549	NASDAQ	PSCF	Mon, May 10, 2021	59.48	59.48	58.49	58.52
2548	NASDAQ	PSCF	Fri, May 7, 2021	58.46	59.24	58.30	59.23
2547	NASDAQ	PSCF	Thu, May 6, 2021	58.25	58.32	58.09	58.32
2546	NASDAQ	PSCF	Wed, May 5, 2021	59.02	59.02	58.26	58.76
2545	NASDAQ	PSCF	Tue, May 4, 2021	58.35	58.79	58.35	58.65
2544	NASDAQ	PSCF	Mon, May 3, 2021	58.70	59.15	58.50	58.81
2543	NASDAQ	PSCF	Fri, Apr 30, 2021	58.54	58.54	58.28	58.28
2542	NASDAQ	PSCF	Thu, Apr 29, 2021	59.19	59.24	58.48	58.74
2541	NASDAQ	PSCF	Wed, Apr 28, 2021	58.55	58.55	58.26	58.36
2540	NASDAQ	PSCF	Tue, Apr 27, 2021	58.18	58.33	58.08	58.25
2539	NASDAQ	PSCF	Mon, Apr 26, 2021	58.22	58.94	58.16	58.19
2538	NASDAQ	PSCF	Fri, Apr 23, 2021	56.87	58.26	56.87	58.26
2537	NASDAQ	PSCF	Thu, Apr 22, 2021	57.32	57.33	56.93	57.33
2536	NASDAQ	PSCF	Wed, Apr 21, 2021	56.08	57.23	56.08	57.18
2535	NASDAQ	PSCF	Tue, Apr 20, 2021	57.31	57.31	55.85	56.19
2534	NASDAQ	PSCF	Mon, Apr 19, 2021	57.85	57.85	57.00	57.56
2533	NASDAQ	PSCF	Fri, Apr 16, 2021	57.79	58.05	57.43	57.82
2532	NASDAQ	PSCF	Thu, Apr 15, 2021	57.21	57.50	56.68	57.44
2531	NASDAQ	PSCF	Wed, Apr 14, 2021	57.67	57.70	57.58	57.59
2530	NASDAQ	PSCF	Tue, Apr 13, 2021	57.26	57.26	56.70	57.04
2529	NASDAQ	PSCF	Mon, Apr 12, 2021	57.35	57.70	57.21	57.54
2528	NASDAQ	PSCF	Fri, Apr 9, 2021	57.32	57.44	57.05	57.34
2527	NASDAQ	PSCF	Thu, Apr 8, 2021	56.85	57.18	56.29	57.05
2526	NASDAQ	PSCF	Wed, Apr 7, 2021	56.74	57.50	56.72	56.95
2525	NASDAQ	PSCF	Tue, Apr 6, 2021	57.29	57.63	57.21	57.35
2524	NASDAQ	PSCF	Mon, Apr 5, 2021	57.24	57.59	56.93	57.46
2523	NASDAQ	PSCF	Thu, Apr 1, 2021	56.71	57.26	56.47	57.21
2522	NASDAQ	PSCF	Wed, Mar 31, 2021	57.26	57.26	56.44	56.58
2521	NASDAQ	PSCF	Tue, Mar 30, 2021	56.09	57.19	56.09	56.93
2520	NASDAQ	PSCF	Mon, Mar 29, 2021	56.83	57.60	56.13	56.75
2519	NASDAQ	PSCF	Fri, Mar 26, 2021	56.93	57.54	56.93	57.50
2518	NASDAQ	PSCF	Thu, Mar 25, 2021	54.94	56.63	54.55	56.42
2517	NASDAQ	PSCF	Wed, Mar 24, 2021	56.02	57.09	55.34	55.34
2516	NASDAQ	PSCF	Tue, Mar 23, 2021	56.77	57.04	55.61	55.66
2515	NASDAQ	PSCF	Mon, Mar 22, 2021	58.86	58.86	56.76	57.12
2514	NASDAQ	PSCF	Fri, Mar 19, 2021	58.94	59.15	57.94	58.73
2513	NASDAQ	PSCF	Thu, Mar 18, 2021	59.62	60.61	58.73	59.05
2512	NASDAQ	PSCF	Wed, Mar 17, 2021	59.55	59.55	59.02	59.49
2511	NASDAQ	PSCF	Tue, Mar 16, 2021	60.28	60.28	59.00	59.37
2510	NASDAQ	PSCF	Mon, Mar 15, 2021	61.08	61.08	59.70	60.23
2509	NASDAQ	PSCF	Fri, Mar 12, 2021	60.10	60.65	59.86	60.61
2508	NASDAQ	PSCF	Thu, Mar 11, 2021	59.37	59.66	58.89	59.51
2507	NASDAQ	PSCF	Wed, Mar 10, 2021	58.12	59.29	58.12	59.09
2506	NASDAQ	PSCF	Tue, Mar 9, 2021	58.14	58.45	57.13	57.83
2505	NASDAQ	PSCF	Mon, Mar 8, 2021	56.91	58.42	56.82	58.03
2504	NASDAQ	PSCF	Fri, Mar 5, 2021	56.10	56.57	55.24	56.45
2503	NASDAQ	PSCF	Thu, Mar 4, 2021	56.09	56.42	54.45	55.33
2502	NASDAQ	PSCF	Wed, Mar 3, 2021	55.73	56.75	55.73	55.95
2501	NASDAQ	PSCF	Tue, Mar 2, 2021	55.98	55.98	55.09	55.20
2500	NASDAQ	PSCF	Mon, Mar 1, 2021	55.43	56.14	55.43	55.93
2499	NASDAQ	PSCF	Fri, Feb 26, 2021	54.70	55.36	54.09	54.66
2498	NASDAQ	PSCF	Thu, Feb 25, 2021	56.60	56.60	55.00	55.07
2497	NASDAQ	PSCF	Wed, Feb 24, 2021	55.93	56.64	55.93	56.56
2496	NASDAQ	PSCF	Tue, Feb 23, 2021	54.84	55.52	54.84	55.29
2495	NASDAQ	PSCF	Mon, Feb 22, 2021	54.21	55.13	54.21	55.02
2494	NASDAQ	PSCF	Fri, Feb 19, 2021	53.65	54.26	53.59	53.99
2493	NASDAQ	PSCF	Thu, Feb 18, 2021	53.80	53.80	53.30	53.40
2492	NASDAQ	PSCF	Wed, Feb 17, 2021	54.01	54.12	53.70	53.93
2491	NASDAQ	PSCF	Tue, Feb 16, 2021	54.00	54.21	54.00	54.16
2490	NASDAQ	PSCF	Fri, Feb 12, 2021	53.71	53.81	53.63	53.81
2489	NASDAQ	PSCF	Thu, Feb 11, 2021	53.88	53.95	53.14	53.30
2488	NASDAQ	PSCF	Wed, Feb 10, 2021	53.96	54.26	53.67	53.67
2487	NASDAQ	PSCF	Tue, Feb 9, 2021	53.17	53.81	53.03	53.62
2486	NASDAQ	PSCF	Mon, Feb 8, 2021	52.70	53.15	52.70	53.13
2485	NASDAQ	PSCF	Fri, Feb 5, 2021	52.20	52.20	51.97	52.17
2484	NASDAQ	PSCF	Thu, Feb 4, 2021	51.07	52.20	51.02	52.08
2483	NASDAQ	PSCF	Wed, Feb 3, 2021	50.60	50.87	50.13	50.87
2482	NASDAQ	PSCF	Tue, Feb 2, 2021	50.42	51.00	50.32	50.93
2481	NASDAQ	PSCF	Mon, Feb 1, 2021	49.43	50.08	49.10	50.08
2480	NASDAQ	PSCF	Fri, Jan 29, 2021	50.67	50.67	49.08	49.12
2479	NASDAQ	PSCF	Thu, Jan 28, 2021	50.81	51.05	50.61	50.69
2478	NASDAQ	PSCF	Wed, Jan 27, 2021	50.92	51.13	50.37	50.37
2477	NASDAQ	PSCF	Tue, Jan 26, 2021	52.02	52.32	51.67	51.67
2476	NASDAQ	PSCF	Mon, Jan 25, 2021	52.01	52.19	51.30	51.96
2475	NASDAQ	PSCF	Fri, Jan 22, 2021	51.20	52.22	50.92	52.22
2474	NASDAQ	PSCF	Thu, Jan 21, 2021	52.24	52.26	51.64	51.79
2473	NASDAQ	PSCF	Wed, Jan 20, 2021	52.30	52.60	52.21	52.58
2472	NASDAQ	PSCF	Tue, Jan 19, 2021	52.60	52.65	52.00	52.21
2471	NASDAQ	PSCF	Fri, Jan 15, 2021	52.13	52.13	51.70	52.05
2470	NASDAQ	PSCF	Thu, Jan 14, 2021	52.59	52.78	52.52	52.52
2469	NASDAQ	PSCF	Wed, Jan 13, 2021	52.00	52.15	51.41	51.71
2468	NASDAQ	PSCF	Tue, Jan 12, 2021	51.64	51.95	51.48	51.91
2467	NASDAQ	PSCF	Mon, Jan 11, 2021	50.64	51.32	50.64	51.32
2466	NASDAQ	PSCF	Fri, Jan 8, 2021	51.97	51.97	50.78	51.12
2465	NASDAQ	PSCF	Thu, Jan 7, 2021	52.00	52.00	51.30	51.55
2464	NASDAQ	PSCF	Wed, Jan 6, 2021	49.99	51.90	49.99	51.37
2463	NASDAQ	PSCF	Tue, Jan 5, 2021	48.50	49.08	48.35	48.67
2462	NASDAQ	PSCF	Mon, Jan 4, 2021	49.18	49.18	47.69	48.09
2461	NASDAQ	PSCF	Thu, Dec 31, 2020	48.70	48.99	48.67	48.94
2460	NASDAQ	PSCF	Wed, Dec 30, 2020	48.72	48.72	48.54	48.63
2459	NASDAQ	PSCF	Tue, Dec 29, 2020	49.00	49.00	48.12	48.25
2458	NASDAQ	PSCF	Mon, Dec 28, 2020	49.01	49.37	48.88	49.12
2457	NASDAQ	PSCF	Thu, Dec 24, 2020	48.61	48.80	48.42	48.80
2456	NASDAQ	PSCF	Wed, Dec 23, 2020	48.74	48.76	48.65	48.76
2455	NASDAQ	PSCF	Tue, Dec 22, 2020	48.21	48.40	47.82	48.03
2454	NASDAQ	PSCF	Mon, Dec 21, 2020	48.28	48.33	47.77	48.20
2453	NASDAQ	PSCF	Fri, Dec 18, 2020	49.36	49.43	48.55	48.58
2452	NASDAQ	PSCF	Thu, Dec 17, 2020	49.23	49.37	49.00	49.35
2451	NASDAQ	PSCF	Wed, Dec 16, 2020	49.22	49.56	49.15	49.20
2450	NASDAQ	PSCF	Tue, Dec 15, 2020	48.41	49.13	48.21	49.13
2449	NASDAQ	PSCF	Mon, Dec 14, 2020	48.63	48.63	48.63	48.63
2448	NASDAQ	PSCF	Fri, Dec 11, 2020	47.91	47.91	47.76	47.85
2447	NASDAQ	PSCF	Thu, Dec 10, 2020	47.64	48.19	47.64	48.19
2446	NASDAQ	PSCF	Wed, Dec 9, 2020	48.34	48.34	48.03	48.15
2445	NASDAQ	PSCF	Tue, Dec 8, 2020	47.51	47.93	47.50	47.93
2444	NASDAQ	PSCF	Mon, Dec 7, 2020	47.85	47.85	47.57	47.68
2443	NASDAQ	PSCF	Fri, Dec 4, 2020	47.45	47.99	47.35	47.99
2442	NASDAQ	PSCF	Thu, Dec 3, 2020	46.96	47.15	46.62	47.10
2441	NASDAQ	PSCF	Wed, Dec 2, 2020	46.11	46.32	45.97	46.32
2440	NASDAQ	PSCF	Tue, Dec 1, 2020	46.04	46.57	45.85	46.12
2439	NASDAQ	PSCF	Mon, Nov 30, 2020	46.87	46.87	45.28	45.32
2438	NASDAQ	PSCF	Fri, Nov 27, 2020	47.45	47.45	46.46	46.87
2437	NASDAQ	PSCF	Wed, Nov 25, 2020	47.68	47.74	47.14	47.35
2436	NASDAQ	PSCF	Tue, Nov 24, 2020	47.30	47.88	47.25	47.88
2435	NASDAQ	PSCF	Mon, Nov 23, 2020	45.96	46.58	45.96	46.35
2434	NASDAQ	PSCF	Fri, Nov 20, 2020	45.66	45.66	45.30	45.65
2433	NASDAQ	PSCF	Thu, Nov 19, 2020	45.74	45.80	45.14	45.80
2432	NASDAQ	PSCF	Wed, Nov 18, 2020	46.61	46.61	45.95	45.95
2431	NASDAQ	PSCF	Tue, Nov 17, 2020	46.10	46.54	45.44	46.54
2430	NASDAQ	PSCF	Mon, Nov 16, 2020	45.89	46.42	45.75	46.32
2429	NASDAQ	PSCF	Fri, Nov 13, 2020	43.86	44.73	43.85	44.73
2428	NASDAQ	PSCF	Thu, Nov 12, 2020	44.04	44.04	43.17	43.29
2427	NASDAQ	PSCF	Wed, Nov 11, 2020	45.31	45.31	43.99	44.29
2426	NASDAQ	PSCF	Tue, Nov 10, 2020	44.27	45.45	44.27	45.45
2425	NASDAQ	PSCF	Mon, Nov 9, 2020	42.61	44.75	42.61	44.70
2424	NASDAQ	PSCF	Fri, Nov 6, 2020	40.28	40.28	39.92	39.98
2423	NASDAQ	PSCF	Thu, Nov 5, 2020	40.04	40.83	40.04	40.66
2422	NASDAQ	PSCF	Wed, Nov 4, 2020	40.28	40.28	39.74	39.76
2421	NASDAQ	PSCF	Tue, Nov 3, 2020	40.92	41.04	40.66	41.04
2420	NASDAQ	PSCF	Mon, Nov 2, 2020	39.69	40.02	39.66	40.02
2419	NASDAQ	PSCF	Fri, Oct 30, 2020	39.33	39.33	39.00	39.00
2418	NASDAQ	PSCF	Thu, Oct 29, 2020	38.87	39.40	38.37	39.40
2417	NASDAQ	PSCF	Wed, Oct 28, 2020	39.16	39.32	38.50	38.79
2416	NASDAQ	PSCF	Tue, Oct 27, 2020	0.00	0.00	0.00	40.63
2415	NASDAQ	PSCF	Mon, Oct 26, 2020	41.07	41.07	40.42	40.63
2414	NASDAQ	PSCF	Fri, Oct 23, 2020	41.53	41.53	41.05	41.34
2413	NASDAQ	PSCF	Thu, Oct 22, 2020	40.04	41.01	40.04	41.01
2412	NASDAQ	PSCF	Wed, Oct 21, 2020	40.24	40.24	40.19	40.19
2411	NASDAQ	PSCF	Tue, Oct 20, 2020	40.00	40.00	40.00	40.00
2410	NASDAQ	PSCF	Mon, Oct 19, 2020	40.25	40.35	39.72	39.72
2409	NASDAQ	PSCF	Fri, Oct 16, 2020	40.41	40.55	39.93	40.36
2408	NASDAQ	PSCF	Thu, Oct 15, 2020	39.23	40.53	39.23	40.53
2407	NASDAQ	PSCF	Wed, Oct 14, 2020	40.12	40.15	40.04	40.04
2406	NASDAQ	PSCF	Tue, Oct 13, 2020	40.80	40.84	40.35	40.35
2405	NASDAQ	PSCF	Mon, Oct 12, 2020	40.80	41.36	40.80	41.22
2404	NASDAQ	PSCF	Fri, Oct 9, 2020	41.17	41.17	40.76	40.76
2403	NASDAQ	PSCF	Thu, Oct 8, 2020	40.54	41.06	40.54	41.06
2402	NASDAQ	PSCF	Wed, Oct 7, 2020	40.70	40.71	40.08	40.11
2401	NASDAQ	PSCF	Tue, Oct 6, 2020	40.66	40.66	39.96	39.96
2400	NASDAQ	PSCF	Mon, Oct 5, 2020	39.99	40.13	39.89	40.13
2399	NASDAQ	PSCF	Fri, Oct 2, 2020	38.26	39.45	38.26	39.45
2398	NASDAQ	PSCF	Thu, Oct 1, 2020	38.20	38.48	37.92	38.48
2397	NASDAQ	PSCF	Wed, Sep 30, 2020	37.78	38.03	37.41	37.67
2396	NASDAQ	PSCF	Tue, Sep 29, 2020	37.25	37.45	37.11	37.45
2395	NASDAQ	PSCF	Mon, Sep 28, 2020	37.55	37.94	37.55	37.77
2394	NASDAQ	PSCF	Fri, Sep 25, 2020	36.10	36.54	36.08	36.37
2393	NASDAQ	PSCF	Thu, Sep 24, 2020	35.39	36.00	35.39	35.87
2392	NASDAQ	PSCF	Wed, Sep 23, 2020	37.14	37.14	35.61	35.61
2391	NASDAQ	PSCF	Tue, Sep 22, 2020	37.02	37.08	36.65	36.70
2390	NASDAQ	PSCF	Mon, Sep 21, 2020	37.58	37.58	36.72	36.73
2389	NASDAQ	PSCF	Fri, Sep 18, 2020	39.12	39.30	38.91	38.91
2388	NASDAQ	PSCF	Thu, Sep 17, 2020	39.59	39.59	39.45	39.45
2387	NASDAQ	PSCF	Wed, Sep 16, 2020	39.75	39.82	39.75	39.82
2386	NASDAQ	PSCF	Tue, Sep 15, 2020	39.99	40.02	39.74	39.74
2385	NASDAQ	PSCF	Mon, Sep 14, 2020	39.34	39.84	39.34	39.73
2384	NASDAQ	PSCF	Fri, Sep 11, 2020	39.10	39.10	38.67	38.80
2383	NASDAQ	PSCF	Thu, Sep 10, 2020	40.29	40.29	39.08	39.08
2382	NASDAQ	PSCF	Wed, Sep 9, 2020	39.74	40.00	39.73	39.83
2381	NASDAQ	PSCF	Tue, Sep 8, 2020	40.75	40.75	39.92	39.92
2380	NASDAQ	PSCF	Fri, Sep 4, 2020	40.51	41.07	40.51	40.91
2379	NASDAQ	PSCF	Thu, Sep 3, 2020	40.82	41.01	40.68	40.74
2378	NASDAQ	PSCF	Wed, Sep 2, 2020	40.46	40.99	40.46	40.99
2377	NASDAQ	PSCF	Tue, Sep 1, 2020	40.18	40.59	40.18	40.59
2376	NASDAQ	PSCF	Mon, Aug 31, 2020	41.20	41.20	40.54	40.54
2375	NASDAQ	PSCF	Fri, Aug 28, 2020	40.94	40.94	40.77	40.90
2374	NASDAQ	PSCF	Thu, Aug 27, 2020	40.38	41.28	40.38	41.04
2373	NASDAQ	PSCF	Wed, Aug 26, 2020	40.56	40.56	40.30	40.37
2372	NASDAQ	PSCF	Tue, Aug 25, 2020	40.90	41.12	40.90	41.12
2371	NASDAQ	PSCF	Mon, Aug 24, 2020	40.54	40.85	40.53	40.84
2370	NASDAQ	PSCF	Fri, Aug 21, 2020	39.86	39.97	39.82	39.89
2369	NASDAQ	PSCF	Thu, Aug 20, 2020	40.00	40.44	40.00	40.22
2368	NASDAQ	PSCF	Wed, Aug 19, 2020	40.48	40.70	40.32	40.32
2367	NASDAQ	PSCF	Tue, Aug 18, 2020	41.19	41.19	40.44	40.44
2366	NASDAQ	PSCF	Mon, Aug 17, 2020	41.00	41.32	41.00	41.22
2365	NASDAQ	PSCF	Fri, Aug 14, 2020	41.09	41.67	41.09	41.47
2364	NASDAQ	PSCF	Thu, Aug 13, 2020	41.74	41.74	41.25	41.29
2363	NASDAQ	PSCF	Wed, Aug 12, 2020	42.48	42.49	41.75	42.00
2362	NASDAQ	PSCF	Tue, Aug 11, 2020	43.10	43.30	42.03	42.03
2361	NASDAQ	PSCF	Mon, Aug 10, 2020	41.55	42.47	41.55	42.07
2360	NASDAQ	PSCF	Fri, Aug 7, 2020	40.29	41.33	40.29	41.15
2359	NASDAQ	PSCF	Thu, Aug 6, 2020	40.10	40.45	40.10	40.32
2358	NASDAQ	PSCF	Wed, Aug 5, 2020	39.86	40.21	39.86	40.16
2357	NASDAQ	PSCF	Tue, Aug 4, 2020	39.13	39.16	38.76	39.16
2356	NASDAQ	PSCF	Mon, Aug 3, 2020	39.08	39.08	38.69	38.92
2355	NASDAQ	PSCF	Fri, Jul 31, 2020	39.18	39.24	38.39	38.97
2354	NASDAQ	PSCF	Thu, Jul 30, 2020	38.75	39.18	38.75	39.13
2353	NASDAQ	PSCF	Wed, Jul 29, 2020	38.71	39.48	38.71	39.47
2352	NASDAQ	PSCF	Tue, Jul 28, 2020	38.62	38.76	38.62	38.76
2351	NASDAQ	PSCF	Mon, Jul 27, 2020	38.78	38.78	38.14	38.46
2350	NASDAQ	PSCF	Fri, Jul 24, 2020	39.05	39.07	38.66	38.66
2349	NASDAQ	PSCF	Thu, Jul 23, 2020	39.40	39.70	39.40	39.63
2348	NASDAQ	PSCF	Wed, Jul 22, 2020	39.11	39.33	38.82	39.15
2347	NASDAQ	PSCF	Tue, Jul 21, 2020	38.05	39.39	38.05	39.19
2346	NASDAQ	PSCF	Mon, Jul 20, 2020	37.97	38.03	37.83	37.90
2345	NASDAQ	PSCF	Fri, Jul 17, 2020	38.50	38.67	38.49	38.51
2344	NASDAQ	PSCF	Thu, Jul 16, 2020	38.73	38.98	38.73	38.81
2343	NASDAQ	PSCF	Wed, Jul 15, 2020	38.37	39.41	38.37	39.17
2342	NASDAQ	PSCF	Tue, Jul 14, 2020	37.70	37.90	37.21	37.57
2341	NASDAQ	PSCF	Mon, Jul 13, 2020	37.65	38.35	37.53	37.70
2340	NASDAQ	PSCF	Fri, Jul 10, 2020	36.63	37.62	36.63	37.62
2339	NASDAQ	PSCF	Thu, Jul 9, 2020	36.95	37.02	36.37	36.46
2338	NASDAQ	PSCF	Wed, Jul 8, 2020	37.82	37.82	36.85	37.44
2337	NASDAQ	PSCF	Tue, Jul 7, 2020	38.38	38.38	37.47	37.57
2336	NASDAQ	PSCF	Mon, Jul 6, 2020	39.11	39.48	38.55	38.73
2335	NASDAQ	PSCF	Thu, Jul 2, 2020	38.72	38.72	38.35	38.35
2334	NASDAQ	PSCF	Wed, Jul 1, 2020	39.58	39.58	38.54	38.54
2333	NASDAQ	PSCF	Tue, Jun 30, 2020	38.72	39.34	38.70	39.31
2332	NASDAQ	PSCF	Mon, Jun 29, 2020	38.80	38.80	38.65	38.65
2331	NASDAQ	PSCF	Fri, Jun 26, 2020	37.57	37.57	36.87	37.16
2330	NASDAQ	PSCF	Thu, Jun 25, 2020	37.05	38.30	37.05	38.30
2329	NASDAQ	PSCF	Wed, Jun 24, 2020	38.12	38.34	37.00	37.50
2328	NASDAQ	PSCF	Tue, Jun 23, 2020	39.37	39.47	38.85	38.92
2327	NASDAQ	PSCF	Mon, Jun 22, 2020	38.94	39.28	38.72	39.10
2326	NASDAQ	PSCF	Fri, Jun 19, 2020	39.88	39.88	39.14	39.68
2325	NASDAQ	PSCF	Thu, Jun 18, 2020	40.48	40.48	40.15	40.15
2324	NASDAQ	PSCF	Wed, Jun 17, 2020	41.16	41.16	40.22	40.29
2323	NASDAQ	PSCF	Tue, Jun 16, 2020	41.81	41.81	41.29	41.33
2322	NASDAQ	PSCF	Mon, Jun 15, 2020	38.83	40.09	38.80	40.09
2321	NASDAQ	PSCF	Fri, Jun 12, 2020	39.87	39.87	38.41	39.64
2320	NASDAQ	PSCF	Thu, Jun 11, 2020	39.67	39.69	38.02	38.23
2319	NASDAQ	PSCF	Wed, Jun 10, 2020	42.95	42.95	41.75	41.75
2318	NASDAQ	PSCF	Tue, Jun 9, 2020	44.41	44.41	43.69	43.81
2317	NASDAQ	PSCF	Mon, Jun 8, 2020	44.44	45.12	44.44	45.05
2316	NASDAQ	PSCF	Fri, Jun 5, 2020	43.01	44.46	43.01	44.13
2315	NASDAQ	PSCF	Thu, Jun 4, 2020	40.01	41.35	40.01	41.35
2314	NASDAQ	PSCF	Wed, Jun 3, 2020	39.66	40.80	39.66	40.67
2313	NASDAQ	PSCF	Tue, Jun 2, 2020	38.84	38.85	38.37	38.43
2312	NASDAQ	PSCF	Mon, Jun 1, 2020	37.78	38.79	37.78	38.28
2311	NASDAQ	PSCF	Fri, May 29, 2020	38.40	38.40	37.47	37.90
2310	NASDAQ	PSCF	Thu, May 28, 2020	39.98	39.98	38.41	38.66
2309	NASDAQ	PSCF	Wed, May 27, 2020	39.25	40.01	38.36	40.01
2308	NASDAQ	PSCF	Tue, May 26, 2020	37.32	38.15	37.32	38.00
2307	NASDAQ	PSCF	Fri, May 22, 2020	36.41	36.41	35.81	36.24
2306	NASDAQ	PSCF	Thu, May 21, 2020	36.48	36.51	36.15	36.31
2305	NASDAQ	PSCF	Wed, May 20, 2020	35.40	36.36	35.40	36.20
2304	NASDAQ	PSCF	Tue, May 19, 2020	35.50	35.79	35.03	35.03
2303	NASDAQ	PSCF	Mon, May 18, 2020	34.35	36.10	34.35	35.92
2302	NASDAQ	PSCF	Fri, May 15, 2020	32.78	33.30	32.62	33.09
2301	NASDAQ	PSCF	Thu, May 14, 2020	32.15	33.06	32.15	33.01
2300	NASDAQ	PSCF	Wed, May 13, 2020	33.79	33.79	32.31	32.56
2299	NASDAQ	PSCF	Tue, May 12, 2020	36.03	36.03	34.24	34.24
2298	NASDAQ	PSCF	Mon, May 11, 2020	36.99	36.99	35.58	35.95
2297	NASDAQ	PSCF	Fri, May 8, 2020	36.69	37.31	36.40	37.31
2296	NASDAQ	PSCF	Thu, May 7, 2020	36.02	36.24	35.56	35.68
2295	NASDAQ	PSCF	Wed, May 6, 2020	35.94	35.94	35.06	35.06
2294	NASDAQ	PSCF	Tue, May 5, 2020	37.06	37.29	35.90	35.90
2293	NASDAQ	PSCF	Mon, May 4, 2020	36.03	36.24	35.71	36.24
2292	NASDAQ	PSCF	Fri, May 1, 2020	37.40	37.40	36.37	36.81
2291	NASDAQ	PSCF	Thu, Apr 30, 2020	39.64	39.64	38.30	38.40
2290	NASDAQ	PSCF	Wed, Apr 29, 2020	39.38	40.64	39.38	40.12
2289	NASDAQ	PSCF	Tue, Apr 28, 2020	37.25	38.32	37.25	37.96
2288	NASDAQ	PSCF	Mon, Apr 27, 2020	34.96	36.86	34.96	36.64
2287	NASDAQ	PSCF	Fri, Apr 24, 2020	34.72	34.86	34.17	34.64
2286	NASDAQ	PSCF	Thu, Apr 23, 2020	34.24	35.02	34.24	34.73
2285	NASDAQ	PSCF	Wed, Apr 22, 2020	34.97	34.97	34.20	34.39
2284	NASDAQ	PSCF	Tue, Apr 21, 2020	33.96	34.66	33.96	34.56
2283	NASDAQ	PSCF	Mon, Apr 20, 2020	35.04	35.64	34.60	35.04
2282	NASDAQ	PSCF	Fri, Apr 17, 2020	35.49	36.00	35.41	35.86
2281	NASDAQ	PSCF	Thu, Apr 16, 2020	34.85	34.85	33.62	34.15
2280	NASDAQ	PSCF	Wed, Apr 15, 2020	35.71	35.78	34.91	34.95
2279	NASDAQ	PSCF	Tue, Apr 14, 2020	38.37	38.37	36.53	37.07
2278	NASDAQ	PSCF	Mon, Apr 13, 2020	38.94	38.94	36.63	36.94
2277	NASDAQ	PSCF	Thu, Apr 9, 2020	38.71	38.71	37.66	38.71
2276	NASDAQ	PSCF	Wed, Apr 8, 2020	35.10	35.99	35.01	35.60
2275	NASDAQ	PSCF	Tue, Apr 7, 2020	35.94	36.22	33.91	34.35
2274	NASDAQ	PSCF	Mon, Apr 6, 2020	31.73	34.08	31.73	33.91
2273	NASDAQ	PSCF	Fri, Apr 3, 2020	33.26	33.26	31.16	31.57
2272	NASDAQ	PSCF	Thu, Apr 2, 2020	33.45	33.73	33.06	33.45
2271	NASDAQ	PSCF	Wed, Apr 1, 2020	33.88	34.07	33.15	33.38
2270	NASDAQ	PSCF	Tue, Mar 31, 2020	36.13	36.27	35.19	35.97
2269	NASDAQ	PSCF	Mon, Mar 30, 2020	35.94	36.34	35.10	35.97
2268	NASDAQ	PSCF	Fri, Mar 27, 2020	35.40	36.52	34.99	35.81
2267	NASDAQ	PSCF	Thu, Mar 26, 2020	35.08	36.77	34.91	36.76
2266	NASDAQ	PSCF	Wed, Mar 25, 2020	34.25	35.40	32.61	33.78
2265	NASDAQ	PSCF	Tue, Mar 24, 2020	31.53	32.95	31.53	32.76
2264	NASDAQ	PSCF	Mon, Mar 23, 2020	32.39	32.39	29.46	30.32
2263	NASDAQ	PSCF	Fri, Mar 20, 2020	34.67	34.69	32.06	32.78
2262	NASDAQ	PSCF	Thu, Mar 19, 2020	31.99	35.05	31.10	34.28
2261	NASDAQ	PSCF	Wed, Mar 18, 2020	35.26	35.96	31.28	32.24
2260	NASDAQ	PSCF	Tue, Mar 17, 2020	35.47	37.07	33.60	37.07
2259	NASDAQ	PSCF	Mon, Mar 16, 2020	35.96	37.42	34.00	35.26
2258	NASDAQ	PSCF	Fri, Mar 13, 2020	39.90	40.53	38.06	40.53
2257	NASDAQ	PSCF	Thu, Mar 12, 2020	39.66	39.66	37.40	38.07
2256	NASDAQ	PSCF	Wed, Mar 11, 2020	44.52	44.81	42.57	43.00
2255	NASDAQ	PSCF	Tue, Mar 10, 2020	45.48	45.98	43.99	45.98
2254	NASDAQ	PSCF	Mon, Mar 9, 2020	44.39	46.23	43.87	43.87
2253	NASDAQ	PSCF	Fri, Mar 6, 2020	49.17	49.52	48.87	49.49
2252	NASDAQ	PSCF	Thu, Mar 5, 2020	50.80	51.11	49.94	50.65
2251	NASDAQ	PSCF	Wed, Mar 4, 2020	51.37	52.23	51.21	52.23
2250	NASDAQ	PSCF	Tue, Mar 3, 2020	51.80	52.79	50.65	50.98
2249	NASDAQ	PSCF	Mon, Mar 2, 2020	49.96	51.88	49.84	51.88
2248	NASDAQ	PSCF	Fri, Feb 28, 2020	49.91	50.81	49.44	49.45
2247	NASDAQ	PSCF	Thu, Feb 27, 2020	52.40	53.41	51.38	51.38
2246	NASDAQ	PSCF	Wed, Feb 26, 2020	54.45	54.59	53.50	53.59
2245	NASDAQ	PSCF	Tue, Feb 25, 2020	55.23	55.23	54.07	54.07
2244	NASDAQ	PSCF	Mon, Feb 24, 2020	55.55	55.64	55.50	55.64
2243	NASDAQ	PSCF	Fri, Feb 21, 2020	56.68	56.91	56.39	56.84
2242	NASDAQ	PSCF	Thu, Feb 20, 2020	56.54	57.08	56.20	56.96
2241	NASDAQ	PSCF	Wed, Feb 19, 2020	56.69	56.90	56.38	56.76
2240	NASDAQ	PSCF	Tue, Feb 18, 2020	57.17	57.17	56.50	56.77
2239	NASDAQ	PSCF	Fri, Feb 14, 2020	56.95	57.32	56.80	57.04
2238	NASDAQ	PSCF	Thu, Feb 13, 2020	56.27	57.18	56.27	57.06
2237	NASDAQ	PSCF	Wed, Feb 12, 2020	56.75	56.80	56.60	56.75
2236	NASDAQ	PSCF	Tue, Feb 11, 2020	56.38	56.91	56.38	56.61
2235	NASDAQ	PSCF	Mon, Feb 10, 2020	56.19	56.35	56.05	56.34
2234	NASDAQ	PSCF	Fri, Feb 7, 2020	56.32	56.51	56.09	56.12
2233	NASDAQ	PSCF	Thu, Feb 6, 2020	56.67	56.73	56.59	56.64
2232	NASDAQ	PSCF	Wed, Feb 5, 2020	56.21	56.61	56.21	56.61
2231	NASDAQ	PSCF	Tue, Feb 4, 2020	55.38	55.87	55.27	55.60
2230	NASDAQ	PSCF	Mon, Feb 3, 2020	54.56	55.29	54.56	55.04
2229	NASDAQ	PSCF	Fri, Jan 31, 2020	55.00	55.15	54.44	54.50
2228	NASDAQ	PSCF	Thu, Jan 30, 2020	55.35	55.58	54.88	55.46
2227	NASDAQ	PSCF	Wed, Jan 29, 2020	55.60	55.72	55.17	55.21
2226	NASDAQ	PSCF	Tue, Jan 28, 2020	55.68	55.96	55.55	55.55
2225	NASDAQ	PSCF	Mon, Jan 27, 2020	55.18	55.67	54.89	55.62
2224	NASDAQ	PSCF	Fri, Jan 24, 2020	56.34	56.44	55.72	55.95
2223	NASDAQ	PSCF	Thu, Jan 23, 2020	56.38	56.53	56.32	56.53
2222	NASDAQ	PSCF	Wed, Jan 22, 2020	56.38	56.58	56.36	56.49
2221	NASDAQ	PSCF	Tue, Jan 21, 2020	56.33	56.62	56.33	56.47
2220	NASDAQ	PSCF	Fri, Jan 17, 2020	56.95	56.95	56.60	56.73
2219	NASDAQ	PSCF	Thu, Jan 16, 2020	56.25	56.76	56.25	56.68
2218	NASDAQ	PSCF	Wed, Jan 15, 2020	56.03	56.21	55.87	55.97
2217	NASDAQ	PSCF	Tue, Jan 14, 2020	55.72	56.14	55.72	55.99
2216	NASDAQ	PSCF	Mon, Jan 13, 2020	55.47	55.99	55.22	55.99
2215	NASDAQ	PSCF	Fri, Jan 10, 2020	55.75	55.75	55.33	55.54
2214	NASDAQ	PSCF	Thu, Jan 9, 2020	55.82	56.15	55.82	55.84
2213	NASDAQ	PSCF	Wed, Jan 8, 2020	55.52	55.95	55.52	55.82
2212	NASDAQ	PSCF	Tue, Jan 7, 2020	55.74	55.80	55.58	55.58
2211	NASDAQ	PSCF	Mon, Jan 6, 2020	55.88	56.41	55.70	56.18
2210	NASDAQ	PSCF	Fri, Jan 3, 2020	55.87	56.33	55.87	56.31
2209	NASDAQ	PSCF	Thu, Jan 2, 2020	56.54	56.65	55.85	56.19
2208	NASDAQ	PSCF	Tue, Dec 31, 2019	56.48	56.77	56.48	56.54
2207	NASDAQ	PSCF	Mon, Dec 30, 2019	56.39	56.72	56.39	56.69
2206	NASDAQ	PSCF	Fri, Dec 27, 2019	56.55	56.60	56.40	56.44
2205	NASDAQ	PSCF	Thu, Dec 26, 2019	56.49	56.57	56.46	56.49
2204	NASDAQ	PSCF	Tue, Dec 24, 2019	56.40	56.48	56.29	56.48
2203	NASDAQ	PSCF	Mon, Dec 23, 2019	57.42	57.42	56.26	56.27
2202	NASDAQ	PSCF	Fri, Dec 20, 2019	57.78	58.09	57.78	57.94
2201	NASDAQ	PSCF	Thu, Dec 19, 2019	57.63	57.83	57.63	57.83
2200	NASDAQ	PSCF	Wed, Dec 18, 2019	57.80	58.08	57.64	57.75
2199	NASDAQ	PSCF	Tue, Dec 17, 2019	57.43	57.71	57.42	57.68
2198	NASDAQ	PSCF	Mon, Dec 16, 2019	57.15	57.39	57.15	57.28
2197	NASDAQ	PSCF	Fri, Dec 13, 2019	57.14	57.14	56.30	56.62
2196	NASDAQ	PSCF	Thu, Dec 12, 2019	56.79	57.40	56.70	56.87
2195	NASDAQ	PSCF	Wed, Dec 11, 2019	56.88	56.90	56.47	56.53
2194	NASDAQ	PSCF	Tue, Dec 10, 2019	56.82	56.99	56.72	56.80
2193	NASDAQ	PSCF	Mon, Dec 9, 2019	56.56	57.05	56.56	56.95
2192	NASDAQ	PSCF	Fri, Dec 6, 2019	57.00	57.21	56.80	56.80
2191	NASDAQ	PSCF	Thu, Dec 5, 2019	56.41	56.51	56.13	56.28
2190	NASDAQ	PSCF	Wed, Dec 4, 2019	56.50	56.50	56.25	56.25
2189	NASDAQ	PSCF	Tue, Dec 3, 2019	55.76	55.82	55.56	55.81
2188	NASDAQ	PSCF	Mon, Dec 2, 2019	56.65	56.65	56.17	56.28
2187	NASDAQ	PSCF	Fri, Nov 29, 2019	56.76	56.76	56.72	56.72
2186	NASDAQ	PSCF	Wed, Nov 27, 2019	56.82	56.94	56.82	56.88
2185	NASDAQ	PSCF	Tue, Nov 26, 2019	56.72	56.86	56.45	56.59
2184	NASDAQ	PSCF	Mon, Nov 25, 2019	55.93	56.70	55.93	56.64
2183	NASDAQ	PSCF	Fri, Nov 22, 2019	55.73	55.78	55.60	55.78
2182	NASDAQ	PSCF	Thu, Nov 21, 2019	55.77	55.80	55.58	55.72
2181	NASDAQ	PSCF	Wed, Nov 20, 2019	56.17	56.27	55.79	56.01
2180	NASDAQ	PSCF	Tue, Nov 19, 2019	56.25	56.44	56.25	56.37
2179	NASDAQ	PSCF	Mon, Nov 18, 2019	56.12	56.25	56.02	56.17
2178	NASDAQ	PSCF	Fri, Nov 15, 2019	56.22	56.23	56.10	56.18
2177	NASDAQ	PSCF	Thu, Nov 14, 2019	56.00	56.22	56.00	56.05
2176	NASDAQ	PSCF	Wed, Nov 13, 2019	55.88	56.27	55.88	56.18
2175	NASDAQ	PSCF	Tue, Nov 12, 2019	56.46	56.58	56.35	56.35
2174	NASDAQ	PSCF	Mon, Nov 11, 2019	56.25	56.33	56.17	56.27
2173	NASDAQ	PSCF	Fri, Nov 8, 2019	56.36	56.47	56.35	56.44
2172	NASDAQ	PSCF	Thu, Nov 7, 2019	57.00	57.00	56.28	56.31
2171	NASDAQ	PSCF	Wed, Nov 6, 2019	56.41	56.51	55.96	56.51
2170	NASDAQ	PSCF	Tue, Nov 5, 2019	56.50	56.79	56.41	56.57
2169	NASDAQ	PSCF	Mon, Nov 4, 2019	56.30	56.50	56.14	56.42
2168	NASDAQ	PSCF	Fri, Nov 1, 2019	55.79	56.11	55.79	56.04
2167	NASDAQ	PSCF	Thu, Oct 31, 2019	55.65	55.65	55.01	55.41
2166	NASDAQ	PSCF	Wed, Oct 30, 2019	55.45	56.06	55.45	56.06
2165	NASDAQ	PSCF	Tue, Oct 29, 2019	56.00	56.39	56.00	56.19
2164	NASDAQ	PSCF	Mon, Oct 28, 2019	55.75	55.98	55.60	55.87
2163	NASDAQ	PSCF	Fri, Oct 25, 2019	55.33	55.54	55.28	55.54
2162	NASDAQ	PSCF	Thu, Oct 24, 2019	55.22	55.35	55.10	55.35
2161	NASDAQ	PSCF	Wed, Oct 23, 2019	55.43	55.62	55.42	55.57
2160	NASDAQ	PSCF	Tue, Oct 22, 2019	55.46	55.65	55.43	55.65
2159	NASDAQ	PSCF	Mon, Oct 21, 2019	55.42	55.54	55.23	55.45
2158	NASDAQ	PSCF	Fri, Oct 18, 2019	54.43	54.48	54.42	54.48
2157	NASDAQ	PSCF	Thu, Oct 17, 2019	53.82	54.44	53.82	54.44
2156	NASDAQ	PSCF	Wed, Oct 16, 2019	53.72	54.13	53.72	53.97
2155	NASDAQ	PSCF	Tue, Oct 15, 2019	53.74	54.07	53.74	53.92
2154	NASDAQ	PSCF	Mon, Oct 14, 2019	53.28	53.35	53.28	53.33
2153	NASDAQ	PSCF	Fri, Oct 11, 2019	53.89	53.97	53.59	53.59
2152	NASDAQ	PSCF	Thu, Oct 10, 2019	52.62	53.11	52.62	52.91
2151	NASDAQ	PSCF	Wed, Oct 9, 2019	52.85	52.85	52.49	52.79
2150	NASDAQ	PSCF	Tue, Oct 8, 2019	52.84	53.18	52.69	52.69
2149	NASDAQ	PSCF	Mon, Oct 7, 2019	53.43	53.79	53.43	53.48
2148	NASDAQ	PSCF	Fri, Oct 4, 2019	53.19	53.36	52.85	53.36
2147	NASDAQ	PSCF	Thu, Oct 3, 2019	52.96	52.96	52.36	52.94
2146	NASDAQ	PSCF	Wed, Oct 2, 2019	53.00	53.11	52.60	52.98
2145	NASDAQ	PSCF	Tue, Oct 1, 2019	54.33	54.33	53.13	53.28
2144	NASDAQ	PSCF	Mon, Sep 30, 2019	54.74	54.74	54.22	54.37
2143	NASDAQ	PSCF	Fri, Sep 27, 2019	54.82	54.82	54.20	54.30
2142	NASDAQ	PSCF	Thu, Sep 26, 2019	54.68	54.68	54.48	54.53
2141	NASDAQ	PSCF	Wed, Sep 25, 2019	53.87	54.79	53.87	54.79
2140	NASDAQ	PSCF	Tue, Sep 24, 2019	54.50	54.50	53.86	53.94
2139	NASDAQ	PSCF	Mon, Sep 23, 2019	54.29	54.62	54.21	54.62
2138	NASDAQ	PSCF	Fri, Sep 20, 2019	55.00	55.20	54.67	54.81
2137	NASDAQ	PSCF	Thu, Sep 19, 2019	55.04	55.60	55.00	55.00
2136	NASDAQ	PSCF	Wed, Sep 18, 2019	55.15	55.20	54.80	55.11
2135	NASDAQ	PSCF	Tue, Sep 17, 2019	54.92	55.11	54.92	55.11
2134	NASDAQ	PSCF	Mon, Sep 16, 2019	55.24	55.38	55.17	55.29
2133	NASDAQ	PSCF	Fri, Sep 13, 2019	55.20	55.52	55.20	55.30
2132	NASDAQ	PSCF	Thu, Sep 12, 2019	54.88	55.03	54.75	55.03
2131	NASDAQ	PSCF	Wed, Sep 11, 2019	54.35	54.88	54.30	54.88
2130	NASDAQ	PSCF	Tue, Sep 10, 2019	53.56	54.06	53.56	54.06
2129	NASDAQ	PSCF	Mon, Sep 9, 2019	52.80	53.82	52.80	53.82
2128	NASDAQ	PSCF	Fri, Sep 6, 2019	52.56	53.10	52.56	52.83
2127	NASDAQ	PSCF	Thu, Sep 5, 2019	52.85	53.09	52.78	53.06
2126	NASDAQ	PSCF	Wed, Sep 4, 2019	52.20	52.38	52.05	52.22
2125	NASDAQ	PSCF	Tue, Sep 3, 2019	51.94	52.06	51.85	52.06
2124	NASDAQ	PSCF	Fri, Aug 30, 2019	52.80	52.80	52.31	52.49
2123	NASDAQ	PSCF	Thu, Aug 29, 2019	52.58	52.73	52.50	52.66
2122	NASDAQ	PSCF	Wed, Aug 28, 2019	51.81	52.35	51.70	52.06
2121	NASDAQ	PSCF	Tue, Aug 27, 2019	52.47	52.48	51.50	51.66
2120	NASDAQ	PSCF	Mon, Aug 26, 2019	52.16	52.28	51.91	52.26
2119	NASDAQ	PSCF	Fri, Aug 23, 2019	52.68	53.42	51.86	51.86
2118	NASDAQ	PSCF	Thu, Aug 22, 2019	53.46	53.49	53.07	53.39
2117	NASDAQ	PSCF	Wed, Aug 21, 2019	53.09	53.36	53.05	53.30
2116	NASDAQ	PSCF	Tue, Aug 20, 2019	53.41	53.49	53.07	53.11
2115	NASDAQ	PSCF	Mon, Aug 19, 2019	53.67	53.81	53.49	53.69
2114	NASDAQ	PSCF	Fri, Aug 16, 2019	52.23	53.19	52.07	53.19
2113	NASDAQ	PSCF	Thu, Aug 15, 2019	52.49	52.49	52.11	52.24
2112	NASDAQ	PSCF	Wed, Aug 14, 2019	52.47	52.56	51.93	52.11
2111	NASDAQ	PSCF	Tue, Aug 13, 2019	53.55	53.68	53.24	53.43
2110	NASDAQ	PSCF	Mon, Aug 12, 2019	53.08	53.24	52.96	52.96
2109	NASDAQ	PSCF	Fri, Aug 9, 2019	53.35	53.56	53.19	53.50
2108	NASDAQ	PSCF	Thu, Aug 8, 2019	53.05	53.69	53.05	53.63
2107	NASDAQ	PSCF	Wed, Aug 7, 2019	51.91	52.74	51.73	52.74
2106	NASDAQ	PSCF	Tue, Aug 6, 2019	52.17	52.34	51.88	52.32
2105	NASDAQ	PSCF	Mon, Aug 5, 2019	52.28	52.28	51.48	51.48
2104	NASDAQ	PSCF	Fri, Aug 2, 2019	53.81	53.81	52.94	53.32
2103	NASDAQ	PSCF	Thu, Aug 1, 2019	54.67	55.08	53.79	53.88
2102	NASDAQ	PSCF	Wed, Jul 31, 2019	55.10	55.31	54.93	54.93
2101	NASDAQ	PSCF	Tue, Jul 30, 2019	53.74	55.00	53.74	55.00
2100	NASDAQ	PSCF	Mon, Jul 29, 2019	54.84	54.85	54.29	54.37
2099	NASDAQ	PSCF	Fri, Jul 26, 2019	53.71	54.74	53.71	54.73
2098	NASDAQ	PSCF	Thu, Jul 25, 2019	54.19	54.55	53.88	53.88
2097	NASDAQ	PSCF	Wed, Jul 24, 2019	53.30	54.51	53.30	54.44
2096	NASDAQ	PSCF	Tue, Jul 23, 2019	53.39	53.49	53.19	53.49
2095	NASDAQ	PSCF	Mon, Jul 22, 2019	53.32	53.35	53.00	53.05
2094	NASDAQ	PSCF	Fri, Jul 19, 2019	53.72	53.81	53.45	53.48
2093	NASDAQ	PSCF	Thu, Jul 18, 2019	53.52	53.83	53.44	53.64
2092	NASDAQ	PSCF	Wed, Jul 17, 2019	53.85	53.85	53.49	53.50
2091	NASDAQ	PSCF	Tue, Jul 16, 2019	53.80	54.11	53.78	54.02
2090	NASDAQ	PSCF	Mon, Jul 15, 2019	54.15	54.15	53.67	53.72
2089	NASDAQ	PSCF	Fri, Jul 12, 2019	54.39	54.49	54.18	54.36
2088	NASDAQ	PSCF	Thu, Jul 11, 2019	54.21	54.33	53.88	54.04
2087	NASDAQ	PSCF	Wed, Jul 10, 2019	54.67	54.67	54.36	54.36
2086	NASDAQ	PSCF	Tue, Jul 9, 2019	54.16	54.32	54.10	54.25
2085	NASDAQ	PSCF	Mon, Jul 8, 2019	54.59	54.67	54.08	54.15
2084	NASDAQ	PSCF	Fri, Jul 5, 2019	54.34	54.50	54.28	54.50
2083	NASDAQ	PSCF	Wed, Jul 3, 2019	53.78	54.16	53.78	54.14
2082	NASDAQ	PSCF	Tue, Jul 2, 2019	53.80	54.02	53.43	53.43
2081	NASDAQ	PSCF	Mon, Jul 1, 2019	54.45	54.45	53.69	53.84
2080	NASDAQ	PSCF	Fri, Jun 28, 2019	53.48	53.97	53.48	53.97
2079	NASDAQ	PSCF	Thu, Jun 27, 2019	52.81	52.95	52.76	52.90
2078	NASDAQ	PSCF	Wed, Jun 26, 2019	53.09	53.09	52.28	52.28
2077	NASDAQ	PSCF	Tue, Jun 25, 2019	52.88	52.94	52.76	52.90
2076	NASDAQ	PSCF	Mon, Jun 24, 2019	53.11	53.53	52.94	52.96
2075	NASDAQ	PSCF	Fri, Jun 21, 2019	54.22	54.25	54.01	54.05
2074	NASDAQ	PSCF	Thu, Jun 20, 2019	54.29	54.48	54.15	54.48
2073	NASDAQ	PSCF	Wed, Jun 19, 2019	54.08	54.46	54.08	54.31
2072	NASDAQ	PSCF	Tue, Jun 18, 2019	53.98	54.51	53.98	54.23
2071	NASDAQ	PSCF	Mon, Jun 17, 2019	53.70	53.97	53.70	53.75
2070	NASDAQ	PSCF	Fri, Jun 14, 2019	53.51	53.84	53.51	53.84
2069	NASDAQ	PSCF	Thu, Jun 13, 2019	53.34	53.80	53.34	53.64
2068	NASDAQ	PSCF	Wed, Jun 12, 2019	53.42	53.49	53.27	53.49
2067	NASDAQ	PSCF	Tue, Jun 11, 2019	53.38	53.70	53.14	53.14
2066	NASDAQ	PSCF	Mon, Jun 10, 2019	53.52	53.59	53.35	53.41
2065	NASDAQ	PSCF	Fri, Jun 7, 2019	53.09	53.25	52.98	53.09
2064	NASDAQ	PSCF	Thu, Jun 6, 2019	53.24	53.32	52.74	53.07
2063	NASDAQ	PSCF	Wed, Jun 5, 2019	53.14	53.30	53.00	53.17
2062	NASDAQ	PSCF	Tue, Jun 4, 2019	52.82	53.30	52.69	53.30
2061	NASDAQ	PSCF	Mon, Jun 3, 2019	51.95	52.48	51.89	52.48
2060	NASDAQ	PSCF	Fri, May 31, 2019	51.83	52.09	51.70	52.09
2059	NASDAQ	PSCF	Thu, May 30, 2019	53.13	53.23	52.30	52.47
2058	NASDAQ	PSCF	Wed, May 29, 2019	52.61	53.04	52.48	53.04
2057	NASDAQ	PSCF	Tue, May 28, 2019	53.71	53.76	53.10	53.10
2056	NASDAQ	PSCF	Fri, May 24, 2019	53.15	53.76	53.15	53.76
2055	NASDAQ	PSCF	Thu, May 23, 2019	53.19	53.19	52.93	52.93
2054	NASDAQ	PSCF	Wed, May 22, 2019	53.96	53.96	53.73	53.92
2053	NASDAQ	PSCF	Tue, May 21, 2019	53.84	54.13	53.84	54.05
2052	NASDAQ	PSCF	Mon, May 20, 2019	53.96	54.05	53.61	53.61
2051	NASDAQ	PSCF	Fri, May 17, 2019	54.05	54.26	53.90	53.90
2050	NASDAQ	PSCF	Thu, May 16, 2019	54.50	54.64	54.40	54.42
2049	NASDAQ	PSCF	Wed, May 15, 2019	53.78	54.00	53.57	53.90
2048	NASDAQ	PSCF	Tue, May 14, 2019	53.60	54.22	53.60	54.22
2047	NASDAQ	PSCF	Mon, May 13, 2019	54.21	54.34	53.39	53.56
2046	NASDAQ	PSCF	Fri, May 10, 2019	54.33	54.92	54.04	54.92
2045	NASDAQ	PSCF	Thu, May 9, 2019	54.01	54.68	53.93	54.68
2044	NASDAQ	PSCF	Wed, May 8, 2019	55.01	55.06	54.48	54.48
2043	NASDAQ	PSCF	Tue, May 7, 2019	55.25	55.46	54.78	54.78
2042	NASDAQ	PSCF	Mon, May 6, 2019	54.96	55.84	54.96	55.84
2041	NASDAQ	PSCF	Fri, May 3, 2019	54.90	55.76	54.90	55.76
2040	NASDAQ	PSCF	Thu, May 2, 2019	54.99	54.99	54.45	54.82
2039	NASDAQ	PSCF	Wed, May 1, 2019	54.90	55.04	54.46	54.70
2038	NASDAQ	PSCF	Tue, Apr 30, 2019	54.93	54.93	54.43	54.78
2037	NASDAQ	PSCF	Mon, Apr 29, 2019	54.60	55.22	54.60	54.92
2036	NASDAQ	PSCF	Fri, Apr 26, 2019	54.48	54.54	54.33	54.50
2035	NASDAQ	PSCF	Thu, Apr 25, 2019	53.67	54.20	53.62	54.20
2034	NASDAQ	PSCF	Wed, Apr 24, 2019	53.86	54.18	53.86	54.15
2033	NASDAQ	PSCF	Tue, Apr 23, 2019	53.04	53.86	52.95	53.72
2032	NASDAQ	PSCF	Mon, Apr 22, 2019	53.38	53.43	52.70	52.70
2031	NASDAQ	PSCF	Thu, Apr 18, 2019	53.61	53.85	53.56	53.67
2030	NASDAQ	PSCF	Wed, Apr 17, 2019	53.92	53.92	53.59	53.62
2029	NASDAQ	PSCF	Tue, Apr 16, 2019	53.57	53.93	53.57	53.93
2028	NASDAQ	PSCF	Mon, Apr 15, 2019	54.31	54.31	53.55	53.56
2027	NASDAQ	PSCF	Fri, Apr 12, 2019	54.26	54.26	53.81	54.20
2026	NASDAQ	PSCF	Thu, Apr 11, 2019	53.96	54.03	53.75	53.83
2025	NASDAQ	PSCF	Wed, Apr 10, 2019	52.90	53.57	52.90	53.57
2024	NASDAQ	PSCF	Tue, Apr 9, 2019	53.38	53.48	53.04	53.04
2023	NASDAQ	PSCF	Mon, Apr 8, 2019	53.69	53.69	53.53	53.53
2022	NASDAQ	PSCF	Fri, Apr 5, 2019	53.49	53.86	53.49	53.79
2021	NASDAQ	PSCF	Thu, Apr 4, 2019	53.03	53.45	52.99	53.45
2020	NASDAQ	PSCF	Wed, Apr 3, 2019	53.20	53.46	52.94	53.00
2019	NASDAQ	PSCF	Tue, Apr 2, 2019	52.81	53.09	52.81	53.09
2018	NASDAQ	PSCF	Mon, Apr 1, 2019	52.55	53.21	52.55	53.21
2017	NASDAQ	PSCF	Fri, Mar 29, 2019	52.81	52.94	52.17	52.31
2016	NASDAQ	PSCF	Thu, Mar 28, 2019	52.22	52.75	51.96	52.75
2015	NASDAQ	PSCF	Wed, Mar 27, 2019	51.83	52.25	51.64	52.25
2014	NASDAQ	PSCF	Tue, Mar 26, 2019	51.56	52.05	51.56	52.05
2013	NASDAQ	PSCF	Mon, Mar 25, 2019	50.96	51.23	50.62	51.09
2012	NASDAQ	PSCF	Fri, Mar 22, 2019	51.92	52.14	50.79	50.83
2011	NASDAQ	PSCF	Thu, Mar 21, 2019	52.32	52.80	52.21	52.35
2010	NASDAQ	PSCF	Wed, Mar 20, 2019	52.74	52.87	52.08	52.08
2009	NASDAQ	PSCF	Tue, Mar 19, 2019	53.54	53.55	52.74	52.74
2008	NASDAQ	PSCF	Mon, Mar 18, 2019	53.74	53.74	53.35	53.66
2007	NASDAQ	PSCF	Fri, Mar 15, 2019	53.17	53.63	53.17	53.36
2006	NASDAQ	PSCF	Thu, Mar 14, 2019	53.41	53.46	53.24	53.46
2005	NASDAQ	PSCF	Wed, Mar 13, 2019	53.56	53.56	53.24	53.24
2004	NASDAQ	PSCF	Tue, Mar 12, 2019	53.15	53.35	52.97	53.08
2003	NASDAQ	PSCF	Mon, Mar 11, 2019	52.54	53.25	52.54	53.10
2002	NASDAQ	PSCF	Fri, Mar 8, 2019	52.06	52.73	52.06	52.72
2001	NASDAQ	PSCF	Thu, Mar 7, 2019	53.16	53.16	52.42	52.42
2000	NASDAQ	PSCF	Wed, Mar 6, 2019	54.17	54.25	53.27	53.28
1999	NASDAQ	PSCF	Tue, Mar 5, 2019	54.15	54.42	54.15	54.23
1998	NASDAQ	PSCF	Mon, Mar 4, 2019	54.59	54.76	54.19	54.29
1997	NASDAQ	PSCF	Fri, Mar 1, 2019	54.83	54.83	54.31	54.78
1996	NASDAQ	PSCF	Thu, Feb 28, 2019	54.81	54.93	54.78	54.93
1995	NASDAQ	PSCF	Wed, Feb 27, 2019	54.64	54.81	54.46	54.81
1994	NASDAQ	PSCF	Tue, Feb 26, 2019	54.82	55.09	54.62	54.62
1993	NASDAQ	PSCF	Mon, Feb 25, 2019	55.79	55.81	55.08	55.08
1992	NASDAQ	PSCF	Fri, Feb 22, 2019	55.55	55.55	55.23	55.38
1991	NASDAQ	PSCF	Thu, Feb 21, 2019	55.37	55.38	55.05	55.17
1990	NASDAQ	PSCF	Wed, Feb 20, 2019	55.30	55.55	55.06	55.55
1989	NASDAQ	PSCF	Tue, Feb 19, 2019	54.67	55.37	54.60	55.37
1988	NASDAQ	PSCF	Fri, Feb 15, 2019	54.58	54.95	54.43	54.72
1987	NASDAQ	PSCF	Thu, Feb 14, 2019	54.20	54.24	53.91	54.07
1986	NASDAQ	PSCF	Wed, Feb 13, 2019	54.25	54.32	54.13	54.32
1985	NASDAQ	PSCF	Tue, Feb 12, 2019	54.07	54.38	54.03	54.12
1984	NASDAQ	PSCF	Mon, Feb 11, 2019	53.39	54.06	53.39	54.06
1983	NASDAQ	PSCF	Fri, Feb 8, 2019	53.35	53.65	53.31	53.54
1982	NASDAQ	PSCF	Thu, Feb 7, 2019	53.71	53.85	53.30	53.82
1981	NASDAQ	PSCF	Wed, Feb 6, 2019	53.42	53.56	53.16	53.52
1980	NASDAQ	PSCF	Tue, Feb 5, 2019	53.55	53.55	53.06	53.44
1979	NASDAQ	PSCF	Mon, Feb 4, 2019	52.79	53.38	52.79	53.38
1978	NASDAQ	PSCF	Fri, Feb 1, 2019	52.93	53.02	52.62	53.02
1977	NASDAQ	PSCF	Thu, Jan 31, 2019	52.45	52.83	52.32	52.76
1976	NASDAQ	PSCF	Wed, Jan 30, 2019	52.73	52.98	52.36	52.67
1975	NASDAQ	PSCF	Tue, Jan 29, 2019	52.44	52.62	52.44	52.49
1974	NASDAQ	PSCF	Mon, Jan 28, 2019	51.57	52.39	51.57	52.34
1973	NASDAQ	PSCF	Fri, Jan 25, 2019	52.00	52.23	51.99	52.06
1972	NASDAQ	PSCF	Thu, Jan 24, 2019	51.60	51.97	51.47	51.81
1971	NASDAQ	PSCF	Wed, Jan 23, 2019	51.77	51.99	51.48	51.72
1970	NASDAQ	PSCF	Tue, Jan 22, 2019	51.56	51.82	51.48	51.71
1969	NASDAQ	PSCF	Fri, Jan 18, 2019	51.98	52.21	51.83	52.20
1968	NASDAQ	PSCF	Thu, Jan 17, 2019	51.42	51.91	51.42	51.91
1967	NASDAQ	PSCF	Wed, Jan 16, 2019	50.67	51.59	50.67	51.58
1966	NASDAQ	PSCF	Tue, Jan 15, 2019	50.21	50.83	50.21	50.83
1965	NASDAQ	PSCF	Mon, Jan 14, 2019	50.03	50.72	50.03	50.52
1964	NASDAQ	PSCF	Fri, Jan 11, 2019	50.30	50.54	50.25	50.47
1963	NASDAQ	PSCF	Thu, Jan 10, 2019	50.16	50.52	50.14	50.37
1962	NASDAQ	PSCF	Wed, Jan 9, 2019	50.26	50.42	50.05	50.28
1961	NASDAQ	PSCF	Tue, Jan 8, 2019	49.57	50.11	49.36	50.04
1960	NASDAQ	PSCF	Mon, Jan 7, 2019	49.30	49.70	49.20	49.38
1959	NASDAQ	PSCF	Fri, Jan 4, 2019	48.85	49.29	48.85	49.20
1958	NASDAQ	PSCF	Thu, Jan 3, 2019	47.82	48.69	47.71	47.83
1957	NASDAQ	PSCF	Wed, Jan 2, 2019	47.40	48.32	47.40	48.05
1956	NASDAQ	PSCF	Mon, Dec 31, 2018	48.30	48.30	47.22	47.94
1955	NASDAQ	PSCF	Fri, Dec 28, 2018	47.78	48.42	47.49	48.05
1954	NASDAQ	PSCF	Thu, Dec 27, 2018	46.64	47.42	46.29	47.42
1953	NASDAQ	PSCF	Wed, Dec 26, 2018	46.32	47.64	45.44	47.64
1952	NASDAQ	PSCF	Mon, Dec 24, 2018	47.43	47.43	46.25	46.25
1951	NASDAQ	PSCF	Fri, Dec 21, 2018	48.62	48.90	48.00	48.03
1950	NASDAQ	PSCF	Thu, Dec 20, 2018	48.67	48.99	48.06	48.70
1949	NASDAQ	PSCF	Wed, Dec 19, 2018	50.21	50.50	48.77	48.96
1948	NASDAQ	PSCF	Tue, Dec 18, 2018	50.73	51.17	50.11	50.35
1947	NASDAQ	PSCF	Mon, Dec 17, 2018	51.53	51.86	50.33	50.33
1946	NASDAQ	PSCF	Fri, Dec 14, 2018	51.87	52.48	51.60	51.60
1945	NASDAQ	PSCF	Thu, Dec 13, 2018	53.23	53.23	52.29	52.29
1944	NASDAQ	PSCF	Wed, Dec 12, 2018	53.05	53.38	52.81	53.09
1943	NASDAQ	PSCF	Tue, Dec 11, 2018	53.23	53.37	52.37	52.60
1942	NASDAQ	PSCF	Mon, Dec 10, 2018	52.78	52.88	52.13	52.88
1941	NASDAQ	PSCF	Fri, Dec 7, 2018	53.45	53.97	52.93	53.24
1940	NASDAQ	PSCF	Thu, Dec 6, 2018	52.58	53.01	52.09	53.00
1939	NASDAQ	PSCF	Tue, Dec 4, 2018	55.58	55.58	53.21	53.43
1938	NASDAQ	PSCF	Mon, Dec 3, 2018	56.54	56.54	55.10	55.59
1937	NASDAQ	PSCF	Fri, Nov 30, 2018	55.55	55.93	55.38	55.93
1936	NASDAQ	PSCF	Thu, Nov 29, 2018	55.23	55.41	54.88	55.28
1935	NASDAQ	PSCF	Wed, Nov 28, 2018	54.62	55.48	54.21	55.44
1934	NASDAQ	PSCF	Tue, Nov 27, 2018	54.41	54.76	54.27	54.56
1933	NASDAQ	PSCF	Mon, Nov 26, 2018	54.47	55.12	54.47	54.52
1932	NASDAQ	PSCF	Fri, Nov 23, 2018	54.05	54.77	54.05	54.60
1931	NASDAQ	PSCF	Wed, Nov 21, 2018	54.23	54.70	54.23	54.34
1930	NASDAQ	PSCF	Tue, Nov 20, 2018	54.19	54.60	53.82	53.84
1929	NASDAQ	PSCF	Mon, Nov 19, 2018	54.88	55.22	54.41	54.73
1928	NASDAQ	PSCF	Fri, Nov 16, 2018	54.34	55.11	53.98	55.11
1927	NASDAQ	PSCF	Thu, Nov 15, 2018	53.50	54.60	53.50	54.56
1926	NASDAQ	PSCF	Wed, Nov 14, 2018	54.82	55.01	53.78	54.31
1925	NASDAQ	PSCF	Tue, Nov 13, 2018	54.67	55.27	54.47	54.47
1924	NASDAQ	PSCF	Mon, Nov 12, 2018	54.97	55.17	54.74	54.79
1923	NASDAQ	PSCF	Fri, Nov 9, 2018	55.34	55.47	54.66	55.00
1922	NASDAQ	PSCF	Thu, Nov 8, 2018	55.06	55.68	55.06	55.48
1921	NASDAQ	PSCF	Wed, Nov 7, 2018	54.73	55.23	54.66	55.17
1920	NASDAQ	PSCF	Tue, Nov 6, 2018	54.41	54.76	54.20	54.59
1919	NASDAQ	PSCF	Mon, Nov 5, 2018	53.88	54.11	53.88	54.10
1918	NASDAQ	PSCF	Fri, Nov 2, 2018	53.90	54.05	53.41	53.81
1917	NASDAQ	PSCF	Thu, Nov 1, 2018	53.55	53.89	53.29	53.77
1916	NASDAQ	PSCF	Wed, Oct 31, 2018	54.20	54.20	53.12	53.12
1915	NASDAQ	PSCF	Tue, Oct 30, 2018	53.26	53.72	53.18	53.63
1914	NASDAQ	PSCF	Mon, Oct 29, 2018	52.83	53.48	52.60	52.89
1913	NASDAQ	PSCF	Fri, Oct 26, 2018	52.06	52.52	51.38	52.17
1912	NASDAQ	PSCF	Thu, Oct 25, 2018	51.44	52.62	51.44	52.51
1911	NASDAQ	PSCF	Wed, Oct 24, 2018	52.85	52.85	51.24	51.24
1910	NASDAQ	PSCF	Tue, Oct 23, 2018	52.24	52.97	51.92	52.92
1909	NASDAQ	PSCF	Mon, Oct 22, 2018	53.73	53.83	52.79	52.79
1908	NASDAQ	PSCF	Fri, Oct 19, 2018	53.85	54.21	53.72	53.72
1907	NASDAQ	PSCF	Thu, Oct 18, 2018	54.46	54.60	53.85	53.89
1906	NASDAQ	PSCF	Wed, Oct 17, 2018	54.64	54.65	53.75	54.50
1905	NASDAQ	PSCF	Tue, Oct 16, 2018	53.86	54.55	53.47	54.55
1904	NASDAQ	PSCF	Mon, Oct 15, 2018	53.42	53.93	53.42	53.71
1903	NASDAQ	PSCF	Fri, Oct 12, 2018	54.76	54.76	52.50	53.17
1902	NASDAQ	PSCF	Thu, Oct 11, 2018	55.41	55.55	54.34	54.34
1901	NASDAQ	PSCF	Wed, Oct 10, 2018	56.65	56.80	56.03	56.03
1900	NASDAQ	PSCF	Tue, Oct 9, 2018	56.62	56.89	56.44	56.59
1899	NASDAQ	PSCF	Mon, Oct 8, 2018	56.10	56.73	56.05	56.73
1898	NASDAQ	PSCF	Fri, Oct 5, 2018	56.32	56.49	55.71	56.19
1897	NASDAQ	PSCF	Thu, Oct 4, 2018	56.76	56.76	56.13	56.34
1896	NASDAQ	PSCF	Wed, Oct 3, 2018	56.12	56.89	56.12	56.75
1895	NASDAQ	PSCF	Tue, Oct 2, 2018	56.42	56.42	55.85	55.93
1894	NASDAQ	PSCF	Mon, Oct 1, 2018	57.44	57.55	56.26	56.26
1893	NASDAQ	PSCF	Fri, Sep 28, 2018	56.88	57.26	56.88	57.23
1892	NASDAQ	PSCF	Thu, Sep 27, 2018	56.95	57.31	56.78	56.78
1891	NASDAQ	PSCF	Wed, Sep 26, 2018	57.82	57.82	56.86	56.90
1890	NASDAQ	PSCF	Tue, Sep 25, 2018	57.71	57.82	57.69	57.74
1889	NASDAQ	PSCF	Mon, Sep 24, 2018	58.66	58.66	57.34	57.56
1888	NASDAQ	PSCF	Fri, Sep 21, 2018	59.25	59.43	58.88	58.88
1887	NASDAQ	PSCF	Thu, Sep 20, 2018	58.76	59.34	58.68	59.21
1886	NASDAQ	PSCF	Wed, Sep 19, 2018	58.67	59.12	58.56	58.56
1885	NASDAQ	PSCF	Tue, Sep 18, 2018	58.99	59.06	58.85	58.89
1884	NASDAQ	PSCF	Mon, Sep 17, 2018	59.39	59.39	58.95	58.95
1883	NASDAQ	PSCF	Fri, Sep 14, 2018	59.06	59.61	58.92	59.60
1882	NASDAQ	PSCF	Thu, Sep 13, 2018	59.01	59.27	58.94	59.12
1881	NASDAQ	PSCF	Wed, Sep 12, 2018	59.66	59.66	58.89	59.10
1880	NASDAQ	PSCF	Tue, Sep 11, 2018	59.42	59.82	59.38	59.58
1879	NASDAQ	PSCF	Mon, Sep 10, 2018	59.79	60.04	59.63	59.63
1878	NASDAQ	PSCF	Fri, Sep 7, 2018	59.75	59.75	59.52	59.66
1877	NASDAQ	PSCF	Thu, Sep 6, 2018	59.81	60.10	59.81	59.91
1876	NASDAQ	PSCF	Wed, Sep 5, 2018	59.59	59.99	59.59	59.96
1875	NASDAQ	PSCF	Tue, Sep 4, 2018	60.01	60.22	59.57	59.86
1874	NASDAQ	PSCF	Fri, Aug 31, 2018	59.52	60.10	59.52	60.10
1873	NASDAQ	PSCF	Thu, Aug 30, 2018	59.38	60.03	59.38	59.79
1872	NASDAQ	PSCF	Wed, Aug 29, 2018	59.63	59.96	59.61	59.80
1871	NASDAQ	PSCF	Tue, Aug 28, 2018	60.09	60.09	59.51	59.84
1870	NASDAQ	PSCF	Mon, Aug 27, 2018	60.40	60.51	59.86	59.86
1869	NASDAQ	PSCF	Fri, Aug 24, 2018	60.09	60.21	60.01	60.20
1868	NASDAQ	PSCF	Thu, Aug 23, 2018	60.15	60.40	59.98	60.22
1867	NASDAQ	PSCF	Wed, Aug 22, 2018	60.31	60.31	60.20	60.20
1866	NASDAQ	PSCF	Tue, Aug 21, 2018	60.06	60.55	60.06	60.46
1865	NASDAQ	PSCF	Mon, Aug 20, 2018	60.13	60.13	59.69	59.90
1864	NASDAQ	PSCF	Fri, Aug 17, 2018	59.65	59.85	59.52	59.81
1863	NASDAQ	PSCF	Thu, Aug 16, 2018	59.32	59.82	59.30	59.61
1862	NASDAQ	PSCF	Wed, Aug 15, 2018	59.16	59.42	58.91	59.02
1861	NASDAQ	PSCF	Tue, Aug 14, 2018	58.51	59.36	58.51	59.32
1860	NASDAQ	PSCF	Mon, Aug 13, 2018	58.50	58.70	58.26	58.45
1859	NASDAQ	PSCF	Fri, Aug 10, 2018	58.58	58.84	58.25	58.70
1858	NASDAQ	PSCF	Thu, Aug 9, 2018	58.93	58.93	58.53	58.75
1857	NASDAQ	PSCF	Wed, Aug 8, 2018	58.86	58.86	58.18	58.80
1856	NASDAQ	PSCF	Tue, Aug 7, 2018	59.22	59.22	58.60	58.68
1855	NASDAQ	PSCF	Mon, Aug 6, 2018	58.74	58.81	58.64	58.68
1854	NASDAQ	PSCF	Fri, Aug 3, 2018	59.42	59.42	58.53	58.70
1853	NASDAQ	PSCF	Thu, Aug 2, 2018	58.44	59.17	58.44	59.00
1852	NASDAQ	PSCF	Wed, Aug 1, 2018	58.51	58.71	58.20	58.71
1851	NASDAQ	PSCF	Tue, Jul 31, 2018	58.19	58.67	58.19	58.40
1850	NASDAQ	PSCF	Mon, Jul 30, 2018	58.26	58.47	58.16	58.19
1849	NASDAQ	PSCF	Fri, Jul 27, 2018	59.12	59.12	58.12	58.20
1848	NASDAQ	PSCF	Thu, Jul 26, 2018	58.53	59.39	58.53	59.24
1847	NASDAQ	PSCF	Wed, Jul 25, 2018	58.77	58.91	58.24	58.45
1846	NASDAQ	PSCF	Tue, Jul 24, 2018	59.31	59.33	58.62	58.66
1845	NASDAQ	PSCF	Mon, Jul 23, 2018	58.68	59.22	58.68	59.18
1844	NASDAQ	PSCF	Fri, Jul 20, 2018	58.62	58.80	58.53	58.77
1843	NASDAQ	PSCF	Thu, Jul 19, 2018	57.81	58.45	57.77	58.45
1842	NASDAQ	PSCF	Wed, Jul 18, 2018	57.63	58.01	57.63	57.90
1841	NASDAQ	PSCF	Tue, Jul 17, 2018	57.76	58.13	57.58	57.63
1840	NASDAQ	PSCF	Mon, Jul 16, 2018	57.60	57.86	57.60	57.73
1839	NASDAQ	PSCF	Fri, Jul 13, 2018	57.85	58.18	57.70	57.70
1838	NASDAQ	PSCF	Thu, Jul 12, 2018	58.62	58.62	57.80	57.96
1837	NASDAQ	PSCF	Wed, Jul 11, 2018	58.67	58.68	58.39	58.47
1836	NASDAQ	PSCF	Tue, Jul 10, 2018	59.09	59.20	58.43	58.57
1835	NASDAQ	PSCF	Mon, Jul 9, 2018	58.47	58.99	58.47	58.92
1834	NASDAQ	PSCF	Fri, Jul 6, 2018	58.40	58.55	58.32	58.55
1833	NASDAQ	PSCF	Thu, Jul 5, 2018	58.05	58.22	57.51	58.22
1832	NASDAQ	PSCF	Tue, Jul 3, 2018	57.75	58.00	57.54	57.80
1831	NASDAQ	PSCF	Mon, Jul 2, 2018	57.21	57.41	56.86	57.41
1830	NASDAQ	PSCF	Fri, Jun 29, 2018	57.60	57.60	57.14	57.22
1829	NASDAQ	PSCF	Thu, Jun 28, 2018	57.17	57.37	57.05	57.16
1828	NASDAQ	PSCF	Wed, Jun 27, 2018	58.22	58.22	56.99	56.99
1827	NASDAQ	PSCF	Tue, Jun 26, 2018	58.12	58.32	57.79	58.08
1826	NASDAQ	PSCF	Mon, Jun 25, 2018	58.14	58.30	57.75	58.22
1825	NASDAQ	PSCF	Fri, Jun 22, 2018	58.93	58.93	58.42	58.70
1824	NASDAQ	PSCF	Thu, Jun 21, 2018	58.93	58.93	58.42	58.73
1823	NASDAQ	PSCF	Wed, Jun 20, 2018	58.80	59.08	58.65	58.97
1822	NASDAQ	PSCF	Tue, Jun 19, 2018	57.83	58.66	57.83	58.64
1821	NASDAQ	PSCF	Mon, Jun 18, 2018	57.82	58.35	57.76	58.24
1820	NASDAQ	PSCF	Fri, Jun 15, 2018	58.03	58.48	57.81	58.48
1819	NASDAQ	PSCF	Thu, Jun 14, 2018	57.76	58.21	57.73	58.18
1818	NASDAQ	PSCF	Wed, Jun 13, 2018	58.34	58.46	58.02	58.11
1817	NASDAQ	PSCF	Tue, Jun 12, 2018	58.96	58.96	58.34	58.43
1816	NASDAQ	PSCF	Mon, Jun 11, 2018	58.87	59.03	58.60	58.76
1815	NASDAQ	PSCF	Fri, Jun 8, 2018	58.66	59.10	58.66	58.98
1814	NASDAQ	PSCF	Thu, Jun 7, 2018	59.38	59.38	58.73	58.85
1813	NASDAQ	PSCF	Wed, Jun 6, 2018	58.50	59.07	58.43	59.07
1812	NASDAQ	PSCF	Tue, Jun 5, 2018	58.11	58.33	57.93	58.24
1811	NASDAQ	PSCF	Mon, Jun 4, 2018	57.64	58.36	57.64	58.36
1810	NASDAQ	PSCF	Fri, Jun 1, 2018	57.69	57.77	57.49	57.67
1809	NASDAQ	PSCF	Thu, May 31, 2018	57.76	57.76	57.06	57.15
1808	NASDAQ	PSCF	Wed, May 30, 2018	57.18	57.77	57.10	57.65
1807	NASDAQ	PSCF	Tue, May 29, 2018	57.00	57.02	56.26	56.74
1806	NASDAQ	PSCF	Fri, May 25, 2018	57.50	57.50	56.94	57.13
1805	NASDAQ	PSCF	Thu, May 24, 2018	57.08	57.12	56.49	57.12
1804	NASDAQ	PSCF	Wed, May 23, 2018	56.90	57.25	56.90	57.17
1803	NASDAQ	PSCF	Tue, May 22, 2018	56.93	57.28	56.93	57.08
1802	NASDAQ	PSCF	Mon, May 21, 2018	56.29	56.88	56.29	56.86
1801	NASDAQ	PSCF	Fri, May 18, 2018	56.08	56.37	56.08	56.23
1800	NASDAQ	PSCF	Thu, May 17, 2018	55.80	56.33	55.80	56.22
1799	NASDAQ	PSCF	Wed, May 16, 2018	55.73	56.09	55.55	55.91
1798	NASDAQ	PSCF	Tue, May 15, 2018	55.36	55.75	55.36	55.49
1797	NASDAQ	PSCF	Mon, May 14, 2018	55.98	55.98	55.45	55.45
1796	NASDAQ	PSCF	Fri, May 11, 2018	56.09	56.34	55.93	56.01
1795	NASDAQ	PSCF	Thu, May 10, 2018	56.01	56.14	55.71	55.97
1794	NASDAQ	PSCF	Wed, May 9, 2018	55.42	55.92	55.34	55.79
1793	NASDAQ	PSCF	Tue, May 8, 2018	55.28	55.51	55.17	55.39
1792	NASDAQ	PSCF	Mon, May 7, 2018	54.76	55.27	54.72	55.15
1791	NASDAQ	PSCF	Fri, May 4, 2018	54.12	55.07	54.12	54.81
1790	NASDAQ	PSCF	Thu, May 3, 2018	54.12	54.30	53.70	54.23
1789	NASDAQ	PSCF	Wed, May 2, 2018	54.49	54.62	54.16	54.44
1788	NASDAQ	PSCF	Tue, May 1, 2018	53.79	54.59	53.79	54.52
1787	NASDAQ	PSCF	Mon, Apr 30, 2018	54.62	54.81	54.33	54.33
1786	NASDAQ	PSCF	Fri, Apr 27, 2018	54.66	54.66	54.44	54.58
1785	NASDAQ	PSCF	Thu, Apr 26, 2018	54.15	54.48	54.05	54.43
1784	NASDAQ	PSCF	Wed, Apr 25, 2018	54.36	54.36	54.01	54.26
1783	NASDAQ	PSCF	Tue, Apr 24, 2018	54.47	54.86	54.33	54.47
1782	NASDAQ	PSCF	Mon, Apr 23, 2018	54.04	54.27	53.96	54.09
1781	NASDAQ	PSCF	Fri, Apr 20, 2018	54.11	54.21	53.91	54.04
1780	NASDAQ	PSCF	Thu, Apr 19, 2018	53.92	54.25	53.84	53.97
1779	NASDAQ	PSCF	Wed, Apr 18, 2018	54.05	54.32	54.04	54.04
1778	NASDAQ	PSCF	Tue, Apr 17, 2018	54.42	54.42	53.97	54.16
1777	NASDAQ	PSCF	Mon, Apr 16, 2018	53.91	54.08	53.71	54.08
1776	NASDAQ	PSCF	Fri, Apr 13, 2018	54.11	54.11	53.31	53.41
1775	NASDAQ	PSCF	Thu, Apr 12, 2018	53.76	53.89	53.71	53.84
1774	NASDAQ	PSCF	Wed, Apr 11, 2018	53.41	53.58	53.37	53.48
1773	NASDAQ	PSCF	Tue, Apr 10, 2018	53.49	53.58	53.10	53.40
1772	NASDAQ	PSCF	Mon, Apr 9, 2018	53.42	53.53	52.96	52.96
1771	NASDAQ	PSCF	Fri, Apr 6, 2018	53.68	54.07	52.81	52.99
1770	NASDAQ	PSCF	Thu, Apr 5, 2018	53.82	54.07	53.75	54.06
1769	NASDAQ	PSCF	Wed, Apr 4, 2018	52.71	53.70	52.71	53.62
1768	NASDAQ	PSCF	Tue, Apr 3, 2018	52.93	53.43	52.71	53.33
1767	NASDAQ	PSCF	Mon, Apr 2, 2018	53.79	53.79	52.31	52.43
1766	NASDAQ	PSCF	Thu, Mar 29, 2018	53.61	53.95	53.57	53.61
1765	NASDAQ	PSCF	Wed, Mar 28, 2018	52.81	53.72	52.81	53.40
1764	NASDAQ	PSCF	Tue, Mar 27, 2018	53.51	53.51	52.84	52.84
1763	NASDAQ	PSCF	Mon, Mar 26, 2018	52.78	53.28	52.51	53.28
1762	NASDAQ	PSCF	Fri, Mar 23, 2018	53.69	53.69	52.18	52.18
1761	NASDAQ	PSCF	Thu, Mar 22, 2018	54.31	54.63	53.71	53.71
1760	NASDAQ	PSCF	Wed, Mar 21, 2018	54.73	54.90	54.59	54.78
1759	NASDAQ	PSCF	Tue, Mar 20, 2018	55.03	55.03	54.70	54.90
1758	NASDAQ	PSCF	Mon, Mar 19, 2018	54.96	54.96	54.42	54.66
1757	NASDAQ	PSCF	Fri, Mar 16, 2018	54.85	55.39	54.83	55.27
1756	NASDAQ	PSCF	Thu, Mar 15, 2018	54.80	54.82	54.51	54.77
1755	NASDAQ	PSCF	Wed, Mar 14, 2018	55.37	55.37	54.79	54.79
1754	NASDAQ	PSCF	Tue, Mar 13, 2018	55.53	55.53	55.22	55.28
1753	NASDAQ	PSCF	Mon, Mar 12, 2018	55.24	55.56	55.24	55.49
1752	NASDAQ	PSCF	Fri, Mar 9, 2018	54.55	55.27	54.55	55.27
1751	NASDAQ	PSCF	Thu, Mar 8, 2018	54.81	54.81	54.26	54.50
1750	NASDAQ	PSCF	Wed, Mar 7, 2018	53.80	54.75	53.80	54.75
1749	NASDAQ	PSCF	Tue, Mar 6, 2018	53.83	54.27	53.31	54.27
1748	NASDAQ	PSCF	Mon, Mar 5, 2018	52.69	53.88	52.62	53.81
1747	NASDAQ	PSCF	Fri, Mar 2, 2018	52.18	52.89	52.04	52.86
1746	NASDAQ	PSCF	Thu, Mar 1, 2018	52.43	53.05	52.02	52.44
1745	NASDAQ	PSCF	Wed, Feb 28, 2018	53.43	53.51	52.67	52.67
1744	NASDAQ	PSCF	Tue, Feb 27, 2018	54.00	54.43	53.19	53.35
1743	NASDAQ	PSCF	Mon, Feb 26, 2018	53.70	54.24	53.70	54.24
1742	NASDAQ	PSCF	Fri, Feb 23, 2018	53.66	54.05	53.57	54.05
1741	NASDAQ	PSCF	Thu, Feb 22, 2018	53.82	54.08	53.34	53.35
1740	NASDAQ	PSCF	Wed, Feb 21, 2018	53.48	54.23	53.48	53.79
1739	NASDAQ	PSCF	Tue, Feb 20, 2018	53.45	53.99	53.45	53.47
1738	NASDAQ	PSCF	Fri, Feb 16, 2018	53.43	54.37	53.43	54.29
1737	NASDAQ	PSCF	Thu, Feb 15, 2018	53.54	53.63	53.02	53.60
1736	NASDAQ	PSCF	Wed, Feb 14, 2018	52.32	53.33	52.30	53.33
1735	NASDAQ	PSCF	Tue, Feb 13, 2018	52.23	52.59	52.10	52.59
1734	NASDAQ	PSCF	Mon, Feb 12, 2018	52.38	52.53	51.58	52.41
1733	NASDAQ	PSCF	Fri, Feb 9, 2018	51.98	52.55	51.08	52.34
1732	NASDAQ	PSCF	Thu, Feb 8, 2018	52.72	52.72	51.66	51.66
1731	NASDAQ	PSCF	Wed, Feb 7, 2018	52.39	52.99	52.39	52.62
1730	NASDAQ	PSCF	Tue, Feb 6, 2018	51.08	52.70	50.44	52.22
1729	NASDAQ	PSCF	Mon, Feb 5, 2018	53.71	54.24	52.10	52.22
1728	NASDAQ	PSCF	Fri, Feb 2, 2018	54.92	54.96	53.99	54.33
1727	NASDAQ	PSCF	Thu, Feb 1, 2018	54.43	54.85	54.34	54.83
1726	NASDAQ	PSCF	Wed, Jan 31, 2018	54.86	55.09	54.56	54.56
1725	NASDAQ	PSCF	Tue, Jan 30, 2018	54.55	54.96	54.47	54.61
1724	NASDAQ	PSCF	Mon, Jan 29, 2018	55.36	55.36	54.99	54.99
1723	NASDAQ	PSCF	Fri, Jan 26, 2018	55.68	55.68	55.12	55.42
1722	NASDAQ	PSCF	Thu, Jan 25, 2018	55.15	55.53	55.08	55.41
1721	NASDAQ	PSCF	Wed, Jan 24, 2018	56.26	56.26	55.35	55.50
1720	NASDAQ	PSCF	Tue, Jan 23, 2018	55.84	56.17	55.51	56.03
1719	NASDAQ	PSCF	Mon, Jan 22, 2018	55.49	55.70	55.34	55.57
1718	NASDAQ	PSCF	Fri, Jan 19, 2018	55.10	55.55	55.04	55.47
1717	NASDAQ	PSCF	Thu, Jan 18, 2018	55.46	55.46	54.88	54.88
1716	NASDAQ	PSCF	Wed, Jan 17, 2018	55.16	55.53	54.89	55.41
1715	NASDAQ	PSCF	Tue, Jan 16, 2018	55.50	55.74	54.93	54.93
1714	NASDAQ	PSCF	Fri, Jan 12, 2018	55.41	55.58	55.13	55.37
1713	NASDAQ	PSCF	Thu, Jan 11, 2018	54.63	55.24	54.63	55.23
1712	NASDAQ	PSCF	Wed, Jan 10, 2018	53.84	54.77	53.84	54.44
1711	NASDAQ	PSCF	Tue, Jan 9, 2018	54.46	54.71	54.40	54.51
1710	NASDAQ	PSCF	Mon, Jan 8, 2018	54.09	54.43	54.00	54.41
1709	NASDAQ	PSCF	Fri, Jan 5, 2018	54.14	54.22	53.91	54.22
1708	NASDAQ	PSCF	Thu, Jan 4, 2018	54.18	54.37	54.02	54.05
1707	NASDAQ	PSCF	Wed, Jan 3, 2018	54.27	54.30	53.89	53.97
1706	NASDAQ	PSCF	Tue, Jan 2, 2018	54.68	54.68	53.99	54.27
1705	NASDAQ	PSCF	Fri, Dec 29, 2017	55.27	55.27	54.47	54.50
1704	NASDAQ	PSCF	Thu, Dec 28, 2017	54.52	54.80	54.44	54.80
1703	NASDAQ	PSCF	Wed, Dec 27, 2017	54.51	54.88	54.45	54.52
1702	NASDAQ	PSCF	Tue, Dec 26, 2017	54.54	54.80	54.46	54.65
1701	NASDAQ	PSCF	Fri, Dec 22, 2017	54.60	54.73	54.41	54.70
1700	NASDAQ	PSCF	Thu, Dec 21, 2017	54.69	54.87	54.59	54.74
1699	NASDAQ	PSCF	Wed, Dec 20, 2017	54.83	54.83	54.31	54.44
1698	NASDAQ	PSCF	Tue, Dec 19, 2017	56.00	56.00	54.51	54.51
1697	NASDAQ	PSCF	Mon, Dec 18, 2017	55.06	55.67	55.05	55.26
1696	NASDAQ	PSCF	Fri, Dec 15, 2017	54.45	55.92	54.45	55.39
1695	NASDAQ	PSCF	Thu, Dec 14, 2017	54.97	55.25	54.20	54.44
1694	NASDAQ	PSCF	Wed, Dec 13, 2017	55.15	55.56	54.96	55.00
1693	NASDAQ	PSCF	Tue, Dec 12, 2017	54.86	55.26	54.83	55.11
1692	NASDAQ	PSCF	Mon, Dec 11, 2017	55.20	55.21	54.64	54.64
1691	NASDAQ	PSCF	Fri, Dec 8, 2017	55.54	55.54	55.03	55.08
1690	NASDAQ	PSCF	Thu, Dec 7, 2017	54.96	55.41	54.86	55.21
1689	NASDAQ	PSCF	Wed, Dec 6, 2017	55.23	55.42	55.00	55.09
1688	NASDAQ	PSCF	Tue, Dec 5, 2017	56.43	56.43	55.37	55.39
1687	NASDAQ	PSCF	Mon, Dec 4, 2017	56.52	56.99	56.20	56.20
1686	NASDAQ	PSCF	Fri, Dec 1, 2017	55.90	55.94	54.53	55.47
1685	NASDAQ	PSCF	Thu, Nov 30, 2017	56.83	56.83	55.68	55.81
1684	NASDAQ	PSCF	Wed, Nov 29, 2017	55.80	56.59	55.80	56.52
1683	NASDAQ	PSCF	Tue, Nov 28, 2017	54.59	55.41	54.59	55.41
1682	NASDAQ	PSCF	Mon, Nov 27, 2017	54.64	54.74	54.40	54.40
1681	NASDAQ	PSCF	Fri, Nov 24, 2017	54.89	54.89	54.39	54.47
1680	NASDAQ	PSCF	Wed, Nov 22, 2017	55.08	55.08	54.75	54.75
1679	NASDAQ	PSCF	Tue, Nov 21, 2017	54.43	54.93	54.43	54.90
1678	NASDAQ	PSCF	Mon, Nov 20, 2017	54.01	54.40	53.80	54.26
1677	NASDAQ	PSCF	Fri, Nov 17, 2017	53.61	54.04	53.42	53.96
1676	NASDAQ	PSCF	Thu, Nov 16, 2017	53.51	54.11	53.51	53.81
1675	NASDAQ	PSCF	Wed, Nov 15, 2017	53.10	53.71	53.10	53.46
1674	NASDAQ	PSCF	Tue, Nov 14, 2017	53.24	53.60	53.21	53.42
1673	NASDAQ	PSCF	Mon, Nov 13, 2017	53.10	53.56	53.03	53.44
1672	NASDAQ	PSCF	Fri, Nov 10, 2017	53.14	53.51	53.14	53.28
1671	NASDAQ	PSCF	Thu, Nov 9, 2017	53.45	53.63	52.75	53.18
1670	NASDAQ	PSCF	Wed, Nov 8, 2017	53.15	53.52	53.12	53.45
1669	NASDAQ	PSCF	Tue, Nov 7, 2017	53.96	53.96	53.35	53.35
1668	NASDAQ	PSCF	Mon, Nov 6, 2017	53.94	54.23	53.91	54.10
1667	NASDAQ	PSCF	Fri, Nov 3, 2017	54.37	54.37	53.85	53.97
1666	NASDAQ	PSCF	Thu, Nov 2, 2017	54.52	54.83	54.15	54.70
1665	NASDAQ	PSCF	Wed, Nov 1, 2017	54.52	54.52	53.81	54.05
1664	NASDAQ	PSCF	Tue, Oct 31, 2017	53.89	54.43	53.89	54.36
1663	NASDAQ	PSCF	Mon, Oct 30, 2017	54.51	54.51	53.71	53.87
1662	NASDAQ	PSCF	Fri, Oct 27, 2017	54.07	54.87	54.07	54.65
1661	NASDAQ	PSCF	Thu, Oct 26, 2017	54.21	54.48	54.21	54.35
1660	NASDAQ	PSCF	Wed, Oct 25, 2017	54.11	54.20	53.69	53.95
1659	NASDAQ	PSCF	Tue, Oct 24, 2017	54.19	54.33	54.06	54.06
1658	NASDAQ	PSCF	Mon, Oct 23, 2017	54.63	54.63	53.94	53.96
1657	NASDAQ	PSCF	Fri, Oct 20, 2017	54.87	54.87	54.50	54.54
1656	NASDAQ	PSCF	Thu, Oct 19, 2017	54.35	54.65	54.04	54.64
1655	NASDAQ	PSCF	Wed, Oct 18, 2017	54.51	54.66	54.38	54.56
1654	NASDAQ	PSCF	Tue, Oct 17, 2017	54.30	54.43	54.02	54.13
1653	NASDAQ	PSCF	Mon, Oct 16, 2017	54.59	54.59	54.19	54.37
1652	NASDAQ	PSCF	Fri, Oct 13, 2017	54.24	54.62	54.24	54.24
1651	NASDAQ	PSCF	Thu, Oct 12, 2017	54.30	54.49	54.19	54.29
1650	NASDAQ	PSCF	Wed, Oct 11, 2017	54.30	54.55	54.30	54.44
1649	NASDAQ	PSCF	Tue, Oct 10, 2017	54.40	54.53	54.25	54.53
1648	NASDAQ	PSCF	Mon, Oct 9, 2017	54.22	54.39	54.09	54.11
1647	NASDAQ	PSCF	Fri, Oct 6, 2017	54.37	54.37	54.03	54.05
1646	NASDAQ	PSCF	Thu, Oct 5, 2017	54.19	54.42	53.99	54.26
1645	NASDAQ	PSCF	Wed, Oct 4, 2017	54.09	54.15	53.80	53.83
1644	NASDAQ	PSCF	Tue, Oct 3, 2017	54.09	54.11	53.85	54.10
1643	NASDAQ	PSCF	Mon, Oct 2, 2017	53.60	54.03	53.30	54.03
1642	NASDAQ	PSCF	Fri, Sep 29, 2017	53.56	53.70	53.45	53.58
1641	NASDAQ	PSCF	Thu, Sep 28, 2017	53.12	53.41	52.86	53.27
1640	NASDAQ	PSCF	Wed, Sep 27, 2017	52.56	53.19	52.21	53.19
1639	NASDAQ	PSCF	Tue, Sep 26, 2017	51.96	52.32	51.96	52.32
1638	NASDAQ	PSCF	Mon, Sep 25, 2017	51.53	52.03	51.53	51.89
1637	NASDAQ	PSCF	Fri, Sep 22, 2017	51.12	51.74	51.12	51.64
1636	NASDAQ	PSCF	Thu, Sep 21, 2017	51.48	51.63	51.37	51.41
1635	NASDAQ	PSCF	Wed, Sep 20, 2017	51.06	51.39	50.83	51.39
1634	NASDAQ	PSCF	Tue, Sep 19, 2017	51.10	51.20	50.94	51.05
1633	NASDAQ	PSCF	Mon, Sep 18, 2017	50.85	51.13	50.75	50.98
1632	NASDAQ	PSCF	Fri, Sep 15, 2017	50.69	50.95	50.55	50.95
1631	NASDAQ	PSCF	Thu, Sep 14, 2017	50.69	50.91	50.55	50.55
1630	NASDAQ	PSCF	Wed, Sep 13, 2017	50.52	50.90	50.52	50.73
1629	NASDAQ	PSCF	Tue, Sep 12, 2017	50.52	50.65	50.47	50.52
1628	NASDAQ	PSCF	Mon, Sep 11, 2017	49.78	50.47	49.78	50.11
1627	NASDAQ	PSCF	Fri, Sep 8, 2017	48.93	49.51	48.88	49.39
1626	NASDAQ	PSCF	Thu, Sep 7, 2017	49.53	49.53	48.65	48.81
1625	NASDAQ	PSCF	Wed, Sep 6, 2017	49.54	49.94	49.51	49.54
1624	NASDAQ	PSCF	Tue, Sep 5, 2017	50.44	50.45	49.45	49.49
1623	NASDAQ	PSCF	Fri, Sep 1, 2017	50.46	50.72	50.46	50.55
1622	NASDAQ	PSCF	Thu, Aug 31, 2017	50.24	50.48	50.20	50.34
1621	NASDAQ	PSCF	Wed, Aug 30, 2017	49.87	50.21	49.87	50.04
1620	NASDAQ	PSCF	Tue, Aug 29, 2017	49.72	50.14	49.72	50.02
1619	NASDAQ	PSCF	Mon, Aug 28, 2017	50.37	50.37	49.96	50.07
1618	NASDAQ	PSCF	Fri, Aug 25, 2017	50.14	50.54	50.14	50.53
1617	NASDAQ	PSCF	Thu, Aug 24, 2017	50.10	50.38	50.10	50.22
1616	NASDAQ	PSCF	Wed, Aug 23, 2017	49.69	50.37	49.69	50.06
1615	NASDAQ	PSCF	Tue, Aug 22, 2017	50.00	50.13	49.90	50.00
1614	NASDAQ	PSCF	Mon, Aug 21, 2017	49.37	49.95	49.36	49.78
1613	NASDAQ	PSCF	Fri, Aug 18, 2017	49.39	49.84	49.39	49.68
1612	NASDAQ	PSCF	Thu, Aug 17, 2017	50.49	50.65	49.82	49.82
1611	NASDAQ	PSCF	Wed, Aug 16, 2017	50.67	51.16	50.67	50.77
1610	NASDAQ	PSCF	Tue, Aug 15, 2017	51.47	51.47	50.67	50.81
1609	NASDAQ	PSCF	Mon, Aug 14, 2017	50.34	51.47	50.34	51.11
1608	NASDAQ	PSCF	Fri, Aug 11, 2017	50.29	50.36	49.96	50.02
1607	NASDAQ	PSCF	Thu, Aug 10, 2017	50.86	51.19	50.65	50.66
1606	NASDAQ	PSCF	Wed, Aug 9, 2017	51.52	51.53	51.15	51.22
1605	NASDAQ	PSCF	Tue, Aug 8, 2017	51.99	52.36	51.86	51.86
1604	NASDAQ	PSCF	Mon, Aug 7, 2017	52.24	52.27	51.89	52.07
1603	NASDAQ	PSCF	Fri, Aug 4, 2017	52.08	52.43	52.01	52.35
1602	NASDAQ	PSCF	Thu, Aug 3, 2017	52.20	52.20	51.76	51.78
1601	NASDAQ	PSCF	Wed, Aug 2, 2017	52.62	52.62	51.89	52.29
1600	NASDAQ	PSCF	Tue, Aug 1, 2017	52.64	52.70	52.33	52.64
1599	NASDAQ	PSCF	Mon, Jul 31, 2017	52.08	52.54	52.08	52.54
1598	NASDAQ	PSCF	Fri, Jul 28, 2017	52.11	52.22	52.00	52.12
1597	NASDAQ	PSCF	Thu, Jul 27, 2017	52.37	52.56	52.18	52.25
1596	NASDAQ	PSCF	Wed, Jul 26, 2017	53.13	53.13	52.24	52.24
1595	NASDAQ	PSCF	Tue, Jul 25, 2017	52.44	52.85	52.40	52.65
1594	NASDAQ	PSCF	Mon, Jul 24, 2017	51.70	52.20	51.70	52.19
1593	NASDAQ	PSCF	Fri, Jul 21, 2017	51.93	52.14	51.85	52.01
1592	NASDAQ	PSCF	Thu, Jul 20, 2017	52.06	52.20	52.04	52.08
1591	NASDAQ	PSCF	Wed, Jul 19, 2017	51.92	52.14	51.85	52.08
1590	NASDAQ	PSCF	Tue, Jul 18, 2017	51.45	51.89	51.45	51.89
1589	NASDAQ	PSCF	Mon, Jul 17, 2017	51.61	52.00	50.57	51.75
1588	NASDAQ	PSCF	Fri, Jul 14, 2017	51.51	52.02	51.51	51.72
1587	NASDAQ	PSCF	Thu, Jul 13, 2017	51.63	51.90	51.56	51.71
1586	NASDAQ	PSCF	Wed, Jul 12, 2017	51.46	52.00	51.46	51.65
1585	NASDAQ	PSCF	Tue, Jul 11, 2017	51.61	51.61	51.01	51.40
1584	NASDAQ	PSCF	Mon, Jul 10, 2017	51.82	51.96	51.64	51.71
1583	NASDAQ	PSCF	Fri, Jul 7, 2017	51.84	52.00	51.50	52.00
1582	NASDAQ	PSCF	Thu, Jul 6, 2017	51.95	51.95	51.41	51.53
1581	NASDAQ	PSCF	Wed, Jul 5, 2017	52.13	52.23	51.68	52.09
1580	NASDAQ	PSCF	Mon, Jul 3, 2017	51.88	52.55	51.83	52.55
1579	NASDAQ	PSCF	Fri, Jun 30, 2017	52.09	52.09	51.43	51.70
1578	NASDAQ	PSCF	Thu, Jun 29, 2017	52.42	52.42	51.37	51.87
1577	NASDAQ	PSCF	Wed, Jun 28, 2017	51.41	52.09	51.41	51.85
1576	NASDAQ	PSCF	Tue, Jun 27, 2017	51.31	51.60	51.14	51.25
1575	NASDAQ	PSCF	Mon, Jun 26, 2017	50.98	51.49	50.93	51.30
1574	NASDAQ	PSCF	Fri, Jun 23, 2017	51.14	51.23	50.83	51.09
1573	NASDAQ	PSCF	Thu, Jun 22, 2017	50.71	51.10	50.56	51.02
1572	NASDAQ	PSCF	Wed, Jun 21, 2017	51.19	51.45	50.86	50.96
1571	NASDAQ	PSCF	Tue, Jun 20, 2017	51.52	51.53	51.22	51.41
1570	NASDAQ	PSCF	Mon, Jun 19, 2017	51.51	52.45	51.51	51.74
1569	NASDAQ	PSCF	Fri, Jun 16, 2017	51.92	52.15	51.63	51.81
1568	NASDAQ	PSCF	Thu, Jun 15, 2017	52.01	52.75	52.01	52.43
1567	NASDAQ	PSCF	Wed, Jun 14, 2017	52.36	52.44	51.73	52.44
1566	NASDAQ	PSCF	Tue, Jun 13, 2017	52.35	52.62	52.27	52.48
1565	NASDAQ	PSCF	Mon, Jun 12, 2017	52.61	53.08	52.05	52.42
1564	NASDAQ	PSCF	Fri, Jun 9, 2017	51.77	53.12	51.77	52.47
1563	NASDAQ	PSCF	Thu, Jun 8, 2017	50.55	51.51	50.52	51.13
1562	NASDAQ	PSCF	Wed, Jun 7, 2017	49.77	50.20	49.77	50.07
1561	NASDAQ	PSCF	Tue, Jun 6, 2017	49.56	49.98	49.40	49.76
1560	NASDAQ	PSCF	Mon, Jun 5, 2017	50.19	50.45	50.06	50.06
1559	NASDAQ	PSCF	Fri, Jun 2, 2017	50.25	50.74	50.25	50.35
1558	NASDAQ	PSCF	Thu, Jun 1, 2017	49.54	50.16	49.26	50.16
1557	NASDAQ	PSCF	Wed, May 31, 2017	49.12	49.31	48.54	49.24
1556	NASDAQ	PSCF	Tue, May 30, 2017	49.77	49.77	49.23	49.32
1555	NASDAQ	PSCF	Fri, May 26, 2017	50.03	50.03	49.65	49.92
1554	NASDAQ	PSCF	Thu, May 25, 2017	50.12	50.34	49.83	49.96
1553	NASDAQ	PSCF	Wed, May 24, 2017	50.26	50.26	49.83	49.99
1552	NASDAQ	PSCF	Tue, May 23, 2017	49.70	50.14	49.31	50.02
1551	NASDAQ	PSCF	Mon, May 22, 2017	49.22	49.77	49.22	49.59
1550	NASDAQ	PSCF	Fri, May 19, 2017	49.52	49.76	49.35	49.36
1549	NASDAQ	PSCF	Thu, May 18, 2017	48.86	49.54	48.47	49.32
1548	NASDAQ	PSCF	Wed, May 17, 2017	49.50	49.56	48.85	49.00
1547	NASDAQ	PSCF	Tue, May 16, 2017	50.39	50.39	49.87	50.29
1546	NASDAQ	PSCF	Mon, May 15, 2017	49.92	50.46	49.92	50.27
1545	NASDAQ	PSCF	Fri, May 12, 2017	50.02	50.02	49.53	49.79
1544	NASDAQ	PSCF	Thu, May 11, 2017	50.58	50.58	49.94	50.24
1543	NASDAQ	PSCF	Wed, May 10, 2017	50.89	50.92	50.65	50.81
1542	NASDAQ	PSCF	Tue, May 9, 2017	50.96	51.08	50.50	50.63
1541	NASDAQ	PSCF	Mon, May 8, 2017	50.91	51.11	50.71	50.84
1540	NASDAQ	PSCF	Fri, May 5, 2017	51.37	51.48	50.83	51.00
1539	NASDAQ	PSCF	Thu, May 4, 2017	51.44	51.44	50.95	51.06
1538	NASDAQ	PSCF	Wed, May 3, 2017	51.18	51.35	51.01	51.19
1537	NASDAQ	PSCF	Tue, May 2, 2017	51.35	51.45	51.09	51.35
1536	NASDAQ	PSCF	Mon, May 1, 2017	51.55	51.71	51.11	51.63
1535	NASDAQ	PSCF	Fri, Apr 28, 2017	52.04	52.04	51.26	51.67
1534	NASDAQ	PSCF	Thu, Apr 27, 2017	52.45	52.45	52.14	52.20
1533	NASDAQ	PSCF	Wed, Apr 26, 2017	51.96	52.77	51.96	52.48
1532	NASDAQ	PSCF	Tue, Apr 25, 2017	52.13	52.36	52.04	52.04
1531	NASDAQ	PSCF	Mon, Apr 24, 2017	52.07	52.08	51.71	51.84
1530	NASDAQ	PSCF	Fri, Apr 21, 2017	51.19	51.42	51.06	51.30
1529	NASDAQ	PSCF	Thu, Apr 20, 2017	50.98	51.26	50.72	51.26
1528	NASDAQ	PSCF	Wed, Apr 19, 2017	50.79	50.93	50.55	50.60
1527	NASDAQ	PSCF	Tue, Apr 18, 2017	50.04	50.43	49.88	50.43
1526	NASDAQ	PSCF	Mon, Apr 17, 2017	49.55	50.06	49.51	50.06
1525	NASDAQ	PSCF	Thu, Apr 13, 2017	50.00	50.14	49.43	49.45
1524	NASDAQ	PSCF	Wed, Apr 12, 2017	50.60	50.60	50.06	50.19
1523	NASDAQ	PSCF	Tue, Apr 11, 2017	49.89	50.65	49.89	50.65
1522	NASDAQ	PSCF	Mon, Apr 10, 2017	50.47	50.50	49.83	50.13
1521	NASDAQ	PSCF	Fri, Apr 7, 2017	50.09	50.34	50.07	50.24
1520	NASDAQ	PSCF	Thu, Apr 6, 2017	49.97	50.32	49.77	50.27
1519	NASDAQ	PSCF	Wed, Apr 5, 2017	50.90	50.90	49.76	49.76
1518	NASDAQ	PSCF	Tue, Apr 4, 2017	50.13	50.65	50.13	50.42
1517	NASDAQ	PSCF	Mon, Apr 3, 2017	51.42	51.42	50.20	50.33
1516	NASDAQ	PSCF	Fri, Mar 31, 2017	51.03	51.51	51.03	51.28
1515	NASDAQ	PSCF	Thu, Mar 30, 2017	50.64	51.33	50.64	51.24
1514	NASDAQ	PSCF	Wed, Mar 29, 2017	50.06	50.21	50.02	50.21
1513	NASDAQ	PSCF	Tue, Mar 28, 2017	49.48	50.33	49.48	50.28
1512	NASDAQ	PSCF	Mon, Mar 27, 2017	49.11	49.83	49.00	49.75
1511	NASDAQ	PSCF	Fri, Mar 24, 2017	50.22	50.33	49.79	50.06
1510	NASDAQ	PSCF	Thu, Mar 23, 2017	49.60	50.33	49.60	50.03
1509	NASDAQ	PSCF	Wed, Mar 22, 2017	49.75	49.75	49.05	49.49
1508	NASDAQ	PSCF	Tue, Mar 21, 2017	51.87	51.88	49.84	49.84
1507	NASDAQ	PSCF	Mon, Mar 20, 2017	52.30	52.30	51.82	51.82
1506	NASDAQ	PSCF	Fri, Mar 17, 2017	52.30	52.44	51.86	52.44
1505	NASDAQ	PSCF	Thu, Mar 16, 2017	52.21	52.50	52.05	52.35
1504	NASDAQ	PSCF	Wed, Mar 15, 2017	51.90	52.14	51.75	52.03
1503	NASDAQ	PSCF	Tue, Mar 14, 2017	51.32	51.67	51.07	51.67
1502	NASDAQ	PSCF	Mon, Mar 13, 2017	51.37	51.93	51.37	51.66
1501	NASDAQ	PSCF	Fri, Mar 10, 2017	51.79	51.79	51.04	51.41
1500	NASDAQ	PSCF	Thu, Mar 9, 2017	51.72	52.20	51.51	51.51
1499	NASDAQ	PSCF	Wed, Mar 8, 2017	52.62	53.20	51.80	51.80
1498	NASDAQ	PSCF	Tue, Mar 7, 2017	52.65	52.72	52.44	52.44
1497	NASDAQ	PSCF	Mon, Mar 6, 2017	52.86	52.86	52.43	52.67
1496	NASDAQ	PSCF	Fri, Mar 3, 2017	53.17	53.45	52.75	53.13
1495	NASDAQ	PSCF	Thu, Mar 2, 2017	53.92	53.92	53.09	53.09
1494	NASDAQ	PSCF	Wed, Mar 1, 2017	53.89	54.16	53.75	54.07
1493	NASDAQ	PSCF	Tue, Feb 28, 2017	53.64	53.64	52.89	53.08
1492	NASDAQ	PSCF	Mon, Feb 27, 2017	53.64	53.78	53.35	53.72
1491	NASDAQ	PSCF	Fri, Feb 24, 2017	53.21	53.61	53.10	53.45
1490	NASDAQ	PSCF	Thu, Feb 23, 2017	53.39	53.65	53.05	53.62
1489	NASDAQ	PSCF	Wed, Feb 22, 2017	53.05	53.48	53.00	53.43
1488	NASDAQ	PSCF	Tue, Feb 21, 2017	53.10	53.32	53.03	53.25
1487	NASDAQ	PSCF	Fri, Feb 17, 2017	52.74	52.97	52.61	52.95
1486	NASDAQ	PSCF	Thu, Feb 16, 2017	53.03	53.06	52.60	53.06
1485	NASDAQ	PSCF	Wed, Feb 15, 2017	52.95	53.07	52.69	53.01
1484	NASDAQ	PSCF	Tue, Feb 14, 2017	52.52	52.94	52.30	52.94
1483	NASDAQ	PSCF	Mon, Feb 13, 2017	52.56	52.79	52.46	52.58
1482	NASDAQ	PSCF	Fri, Feb 10, 2017	52.04	52.24	51.95	52.24
1481	NASDAQ	PSCF	Thu, Feb 9, 2017	51.15	51.94	51.15	51.93
1480	NASDAQ	PSCF	Wed, Feb 8, 2017	51.38	51.38	50.70	51.14
1479	NASDAQ	PSCF	Tue, Feb 7, 2017	51.85	51.85	51.30	51.43
1478	NASDAQ	PSCF	Mon, Feb 6, 2017	51.74	52.02	51.56	51.59
1477	NASDAQ	PSCF	Fri, Feb 3, 2017	51.58	52.03	51.54	52.03
1476	NASDAQ	PSCF	Thu, Feb 2, 2017	51.11	51.36	50.84	50.93
1475	NASDAQ	PSCF	Wed, Feb 1, 2017	52.27	52.27	51.20	51.20
1474	NASDAQ	PSCF	Tue, Jan 31, 2017	52.32	52.32	51.16	51.54
1473	NASDAQ	PSCF	Mon, Jan 30, 2017	51.51	51.51	50.87	51.26
1472	NASDAQ	PSCF	Fri, Jan 27, 2017	52.57	52.57	51.77	51.91
1471	NASDAQ	PSCF	Thu, Jan 26, 2017	52.45	52.58	52.14	52.40
1470	NASDAQ	PSCF	Wed, Jan 25, 2017	52.26	52.58	51.81	52.35
1469	NASDAQ	PSCF	Tue, Jan 24, 2017	51.40	52.11	51.30	52.11
1468	NASDAQ	PSCF	Mon, Jan 23, 2017	51.37	51.44	51.00	51.25
1467	NASDAQ	PSCF	Fri, Jan 20, 2017	51.27	51.48	51.20	51.30
1466	NASDAQ	PSCF	Thu, Jan 19, 2017	51.57	51.57	50.79	50.98
1465	NASDAQ	PSCF	Wed, Jan 18, 2017	51.79	51.79	50.94	51.29
1464	NASDAQ	PSCF	Tue, Jan 17, 2017	52.05	52.05	50.95	50.96
1463	NASDAQ	PSCF	Fri, Jan 13, 2017	51.93	52.50	51.84	51.91
1462	NASDAQ	PSCF	Thu, Jan 12, 2017	52.36	52.36	51.07	51.54
1461	NASDAQ	PSCF	Wed, Jan 11, 2017	51.71	52.42	51.71	52.42
1460	NASDAQ	PSCF	Tue, Jan 10, 2017	51.52	52.26	51.51	52.14
1459	NASDAQ	PSCF	Mon, Jan 9, 2017	52.59	52.59	51.58	51.70
1458	NASDAQ	PSCF	Fri, Jan 6, 2017	52.53	52.68	52.33	52.47
1457	NASDAQ	PSCF	Thu, Jan 5, 2017	53.05	53.05	52.15	52.54
1456	NASDAQ	PSCF	Wed, Jan 4, 2017	52.76	53.30	52.67	53.28
1455	NASDAQ	PSCF	Tue, Jan 3, 2017	52.95	52.95	52.04	52.42
1454	NASDAQ	PSCF	Fri, Dec 30, 2016	52.48	52.64	52.02	52.26
1453	NASDAQ	PSCF	Thu, Dec 29, 2016	52.25	52.33	51.88	52.25
1452	NASDAQ	PSCF	Wed, Dec 28, 2016	52.51	52.78	51.95	52.05
1451	NASDAQ	PSCF	Tue, Dec 27, 2016	52.19	52.52	52.19	52.45
1450	NASDAQ	PSCF	Fri, Dec 23, 2016	52.38	52.38	52.17	52.33
1449	NASDAQ	PSCF	Thu, Dec 22, 2016	52.46	52.55	51.93	52.27
1448	NASDAQ	PSCF	Wed, Dec 21, 2016	52.86	52.87	52.45	52.45
1447	NASDAQ	PSCF	Tue, Dec 20, 2016	52.53	52.68	52.15	52.64
1446	NASDAQ	PSCF	Mon, Dec 19, 2016	51.78	52.08	51.43	51.84
1445	NASDAQ	PSCF	Fri, Dec 16, 2016	51.87	52.31	51.58	51.58
1444	NASDAQ	PSCF	Thu, Dec 15, 2016	52.04	52.63	51.61	52.29
1443	NASDAQ	PSCF	Wed, Dec 14, 2016	52.56	52.56	51.72	51.95
1442	NASDAQ	PSCF	Tue, Dec 13, 2016	52.45	52.59	52.14	52.58
1441	NASDAQ	PSCF	Mon, Dec 12, 2016	53.53	53.53	52.32	52.45
1440	NASDAQ	PSCF	Fri, Dec 9, 2016	53.32	53.32	52.85	53.15
1439	NASDAQ	PSCF	Thu, Dec 8, 2016	52.28	53.10	52.12	53.06
1438	NASDAQ	PSCF	Wed, Dec 7, 2016	51.61	52.16	51.44	52.09
1437	NASDAQ	PSCF	Tue, Dec 6, 2016	51.05	51.46	50.77	51.42
1436	NASDAQ	PSCF	Mon, Dec 5, 2016	50.21	50.84	50.21	50.84
1435	NASDAQ	PSCF	Fri, Dec 2, 2016	50.36	50.36	49.86	49.94
1434	NASDAQ	PSCF	Thu, Dec 1, 2016	50.12	50.31	49.93	50.08
1433	NASDAQ	PSCF	Wed, Nov 30, 2016	50.44	50.44	48.87	49.82
1432	NASDAQ	PSCF	Tue, Nov 29, 2016	50.02	50.27	49.89	50.00
1431	NASDAQ	PSCF	Mon, Nov 28, 2016	50.26	50.28	49.79	49.80
1430	NASDAQ	PSCF	Fri, Nov 25, 2016	50.41	50.41	50.27	50.35
1429	NASDAQ	PSCF	Wed, Nov 23, 2016	50.26	50.29	49.88	50.23
1428	NASDAQ	PSCF	Tue, Nov 22, 2016	49.92	50.09	49.49	50.00
1427	NASDAQ	PSCF	Mon, Nov 21, 2016	49.76	49.76	49.00	49.28
1426	NASDAQ	PSCF	Fri, Nov 18, 2016	49.28	49.32	49.01	49.23
1425	NASDAQ	PSCF	Thu, Nov 17, 2016	49.03	49.03	48.71	48.77
1424	NASDAQ	PSCF	Wed, Nov 16, 2016	48.82	49.81	48.46	48.57
1423	NASDAQ	PSCF	Tue, Nov 15, 2016	48.49	48.82	47.71	48.75
1422	NASDAQ	PSCF	Mon, Nov 14, 2016	48.17	49.18	48.17	48.52
1421	NASDAQ	PSCF	Fri, Nov 11, 2016	46.33	47.74	46.33	47.72
1420	NASDAQ	PSCF	Thu, Nov 10, 2016	45.36	46.45	45.36	46.36
1419	NASDAQ	PSCF	Wed, Nov 9, 2016	43.60	46.33	43.60	44.90
1418	NASDAQ	PSCF	Tue, Nov 8, 2016	43.20	43.51	43.11	43.45
1417	NASDAQ	PSCF	Mon, Nov 7, 2016	42.98	43.49	42.98	43.33
1416	NASDAQ	PSCF	Fri, Nov 4, 2016	42.26	42.83	42.26	42.50
1415	NASDAQ	PSCF	Thu, Nov 3, 2016	42.56	42.66	42.20	42.23
1414	NASDAQ	PSCF	Wed, Nov 2, 2016	42.93	43.00	42.47	42.63
1413	NASDAQ	PSCF	Tue, Nov 1, 2016	43.68	43.68	42.93	43.22
1412	NASDAQ	PSCF	Mon, Oct 31, 2016	43.42	43.64	43.24	43.59
1411	NASDAQ	PSCF	Fri, Oct 28, 2016	43.19	43.50	43.12	43.27
1410	NASDAQ	PSCF	Thu, Oct 27, 2016	43.86	43.86	43.41	43.41
1409	NASDAQ	PSCF	Wed, Oct 26, 2016	44.03	44.12	43.69	43.82
1408	NASDAQ	PSCF	Tue, Oct 25, 2016	44.43	44.43	44.08	44.14
1407	NASDAQ	PSCF	Mon, Oct 24, 2016	44.51	44.58	44.20	44.35
1406	NASDAQ	PSCF	Fri, Oct 21, 2016	43.97	44.04	43.80	43.94
1405	NASDAQ	PSCF	Thu, Oct 20, 2016	44.51	44.56	43.94	44.08
1404	NASDAQ	PSCF	Wed, Oct 19, 2016	44.37	44.53	44.18	44.43
1403	NASDAQ	PSCF	Tue, Oct 18, 2016	44.40	44.40	44.10	44.11
1402	NASDAQ	PSCF	Mon, Oct 17, 2016	44.31	44.31	44.00	44.07
1401	NASDAQ	PSCF	Fri, Oct 14, 2016	44.31	44.47	44.14	44.24
1400	NASDAQ	PSCF	Thu, Oct 13, 2016	44.24	44.24	43.92	44.08
1399	NASDAQ	PSCF	Wed, Oct 12, 2016	44.29	44.77	44.29	44.55
1398	NASDAQ	PSCF	Tue, Oct 11, 2016	44.68	44.68	44.19	44.32
1397	NASDAQ	PSCF	Mon, Oct 10, 2016	42.24	44.87	42.24	44.80
1396	NASDAQ	PSCF	Fri, Oct 7, 2016	44.36	44.52	43.75	44.42
1395	NASDAQ	PSCF	Thu, Oct 6, 2016	44.63	44.63	44.20	44.51
1394	NASDAQ	PSCF	Wed, Oct 5, 2016	44.65	44.85	44.41	44.63
1393	NASDAQ	PSCF	Tue, Oct 4, 2016	44.69	44.74	44.28	44.37
1392	NASDAQ	PSCF	Mon, Oct 3, 2016	44.61	44.75	44.44	44.54
1391	NASDAQ	PSCF	Fri, Sep 30, 2016	44.59	45.03	44.59	45.03
1390	NASDAQ	PSCF	Thu, Sep 29, 2016	45.32	45.32	44.44	44.44
1389	NASDAQ	PSCF	Wed, Sep 28, 2016	44.96	45.08	44.63	45.05
1388	NASDAQ	PSCF	Tue, Sep 27, 2016	44.52	44.72	44.43	44.52
1387	NASDAQ	PSCF	Mon, Sep 26, 2016	45.06	45.47	44.74	44.78
1386	NASDAQ	PSCF	Fri, Sep 23, 2016	45.43	45.46	45.23	45.30
1385	NASDAQ	PSCF	Thu, Sep 22, 2016	45.50	45.50	45.16	45.46
1384	NASDAQ	PSCF	Wed, Sep 21, 2016	44.48	45.30	44.27	44.74
1383	NASDAQ	PSCF	Tue, Sep 20, 2016	44.51	44.70	44.34	44.36
1382	NASDAQ	PSCF	Mon, Sep 19, 2016	44.57	44.66	44.14	44.40
1381	NASDAQ	PSCF	Fri, Sep 16, 2016	43.90	44.28	43.90	44.26
1380	NASDAQ	PSCF	Thu, Sep 15, 2016	44.25	44.53	44.01	44.53
1379	NASDAQ	PSCF	Wed, Sep 14, 2016	44.47	44.55	44.14	44.20
1378	NASDAQ	PSCF	Tue, Sep 13, 2016	44.71	44.72	44.31	44.64
1377	NASDAQ	PSCF	Mon, Sep 12, 2016	45.01	45.44	44.75	45.34
1376	NASDAQ	PSCF	Fri, Sep 9, 2016	45.70	45.70	45.15	45.15
1375	NASDAQ	PSCF	Thu, Sep 8, 2016	46.16	46.16	45.99	46.03
1374	NASDAQ	PSCF	Wed, Sep 7, 2016	45.84	46.13	45.79	46.13
1373	NASDAQ	PSCF	Tue, Sep 6, 2016	46.27	46.27	45.58	45.79
1372	NASDAQ	PSCF	Fri, Sep 2, 2016	45.80	46.10	45.77	46.03
1371	NASDAQ	PSCF	Thu, Sep 1, 2016	45.51	45.72	45.26	45.49
1370	NASDAQ	PSCF	Wed, Aug 31, 2016	46.03	46.09	45.50	45.81
1369	NASDAQ	PSCF	Tue, Aug 30, 2016	45.73	45.83	45.57	45.80
1368	NASDAQ	PSCF	Mon, Aug 29, 2016	45.41	45.75	45.41	45.58
1367	NASDAQ	PSCF	Fri, Aug 26, 2016	45.50	45.52	44.97	45.22
1366	NASDAQ	PSCF	Thu, Aug 25, 2016	44.96	45.35	44.96	45.27
1365	NASDAQ	PSCF	Wed, Aug 24, 2016	45.06	45.06	44.88	44.97
1364	NASDAQ	PSCF	Tue, Aug 23, 2016	45.12	45.23	45.05	45.06
1363	NASDAQ	PSCF	Mon, Aug 22, 2016	44.53	44.89	44.52	44.86
1362	NASDAQ	PSCF	Fri, Aug 19, 2016	44.64	44.71	44.53	44.69
1361	NASDAQ	PSCF	Thu, Aug 18, 2016	44.82	45.36	44.42	44.57
1360	NASDAQ	PSCF	Wed, Aug 17, 2016	44.81	44.81	44.50	44.69
1359	NASDAQ	PSCF	Tue, Aug 16, 2016	44.82	44.82	44.63	44.69
1358	NASDAQ	PSCF	Mon, Aug 15, 2016	44.64	45.02	44.64	44.90
1357	NASDAQ	PSCF	Fri, Aug 12, 2016	44.50	44.59	44.40	44.53
1356	NASDAQ	PSCF	Thu, Aug 11, 2016	44.52	44.67	44.52	44.64
1355	NASDAQ	PSCF	Wed, Aug 10, 2016	44.98	44.98	44.54	44.64
1354	NASDAQ	PSCF	Tue, Aug 9, 2016	44.70	44.88	44.67	44.86
1353	NASDAQ	PSCF	Mon, Aug 8, 2016	44.91	44.92	44.65	44.73
1352	NASDAQ	PSCF	Fri, Aug 5, 2016	44.42	44.80	44.42	44.77
1351	NASDAQ	PSCF	Thu, Aug 4, 2016	43.95	43.99	43.91	43.92
1350	NASDAQ	PSCF	Wed, Aug 3, 2016	43.55	43.86	43.55	43.77
1349	NASDAQ	PSCF	Tue, Aug 2, 2016	43.91	43.91	43.56	43.58
1348	NASDAQ	PSCF	Mon, Aug 1, 2016	44.20	44.28	43.93	43.98
1347	NASDAQ	PSCF	Fri, Jul 29, 2016	44.32	44.55	44.19	44.27
1346	NASDAQ	PSCF	Thu, Jul 28, 2016	44.33	44.45	44.12	44.43
1345	NASDAQ	PSCF	Wed, Jul 27, 2016	44.34	44.43	44.14	44.18
1344	NASDAQ	PSCF	Tue, Jul 26, 2016	44.17	44.31	44.05	44.21
1343	NASDAQ	PSCF	Mon, Jul 25, 2016	44.38	44.39	44.16	44.21
1342	NASDAQ	PSCF	Fri, Jul 22, 2016	44.06	44.52	44.04	44.44
1341	NASDAQ	PSCF	Thu, Jul 21, 2016	44.05	44.10	43.81	43.81
1340	NASDAQ	PSCF	Wed, Jul 20, 2016	44.34	44.34	44.01	44.11
1339	NASDAQ	PSCF	Tue, Jul 19, 2016	44.10	44.30	44.10	44.12
1338	NASDAQ	PSCF	Mon, Jul 18, 2016	44.18	44.44	44.18	44.29
1337	NASDAQ	PSCF	Fri, Jul 15, 2016	44.28	44.37	44.10	44.34
1336	NASDAQ	PSCF	Thu, Jul 14, 2016	44.31	44.38	44.15	44.17
1335	NASDAQ	PSCF	Wed, Jul 13, 2016	43.82	43.94	43.70	43.88
1334	NASDAQ	PSCF	Tue, Jul 12, 2016	43.68	44.00	43.55	43.83
1333	NASDAQ	PSCF	Mon, Jul 11, 2016	42.87	43.28	42.85	43.15
1332	NASDAQ	PSCF	Fri, Jul 8, 2016	42.53	42.78	42.51	42.59
1331	NASDAQ	PSCF	Thu, Jul 7, 2016	41.77	42.09	41.64	41.85
1330	NASDAQ	PSCF	Wed, Jul 6, 2016	41.40	41.78	41.40	41.69
1329	NASDAQ	PSCF	Tue, Jul 5, 2016	41.78	41.78	41.34	41.55
1328	NASDAQ	PSCF	Fri, Jul 1, 2016	42.21	42.27	41.85	42.02
1327	NASDAQ	PSCF	Thu, Jun 30, 2016	41.46	42.08	41.43	42.08
1326	NASDAQ	PSCF	Wed, Jun 29, 2016	41.02	41.44	40.92	41.44
1325	NASDAQ	PSCF	Tue, Jun 28, 2016	40.23	40.69	40.23	40.55
1324	NASDAQ	PSCF	Mon, Jun 27, 2016	40.66	40.66	39.71	39.88
1323	NASDAQ	PSCF	Fri, Jun 24, 2016	41.22	41.80	40.98	41.07
1322	NASDAQ	PSCF	Thu, Jun 23, 2016	42.80	42.94	42.69	42.87
1321	NASDAQ	PSCF	Wed, Jun 22, 2016	42.14	42.38	41.98	41.98
1320	NASDAQ	PSCF	Tue, Jun 21, 2016	42.17	42.17	41.89	42.08
1319	NASDAQ	PSCF	Mon, Jun 20, 2016	42.50	42.50	42.20	42.27
1318	NASDAQ	PSCF	Fri, Jun 17, 2016	41.71	41.94	41.41	41.58
1317	NASDAQ	PSCF	Thu, Jun 16, 2016	41.53	41.83	41.47	41.81
1316	NASDAQ	PSCF	Wed, Jun 15, 2016	42.23	42.35	41.94	41.94
1315	NASDAQ	PSCF	Tue, Jun 14, 2016	42.22	42.31	41.85	41.90
1314	NASDAQ	PSCF	Mon, Jun 13, 2016	42.73	42.97	42.31	42.34
1313	NASDAQ	PSCF	Fri, Jun 10, 2016	42.89	42.97	42.72	42.86
1312	NASDAQ	PSCF	Thu, Jun 9, 2016	43.38	43.38	42.98	43.27
1311	NASDAQ	PSCF	Wed, Jun 8, 2016	43.25	43.64	43.25	43.60
1310	NASDAQ	PSCF	Tue, Jun 7, 2016	43.27	43.47	43.24	43.29
1309	NASDAQ	PSCF	Mon, Jun 6, 2016	43.33	43.42	43.14	43.29
1308	NASDAQ	PSCF	Fri, Jun 3, 2016	42.52	42.93	42.32	42.79
1307	NASDAQ	PSCF	Thu, Jun 2, 2016	42.99	43.09	42.86	43.08
1306	NASDAQ	PSCF	Wed, Jun 1, 2016	42.72	43.09	42.57	43.09
1305	NASDAQ	PSCF	Tue, May 31, 2016	42.72	42.89	42.64	42.89
1304	NASDAQ	PSCF	Fri, May 27, 2016	42.67	42.79	42.48	42.79
1303	NASDAQ	PSCF	Thu, May 26, 2016	42.59	42.59	42.36	42.47
1302	NASDAQ	PSCF	Wed, May 25, 2016	42.48	42.73	42.44	42.61
1301	NASDAQ	PSCF	Tue, May 24, 2016	41.92	42.37	41.92	42.36
1300	NASDAQ	PSCF	Mon, May 23, 2016	41.47	41.63	41.31	41.49
1299	NASDAQ	PSCF	Fri, May 20, 2016	41.52	41.59	41.31	41.52
1298	NASDAQ	PSCF	Thu, May 19, 2016	41.10	41.10	40.66	41.00
1297	NASDAQ	PSCF	Wed, May 18, 2016	40.62	41.40	40.62	41.39
1296	NASDAQ	PSCF	Tue, May 17, 2016	41.39	41.51	40.56	40.67
1295	NASDAQ	PSCF	Mon, May 16, 2016	41.45	41.65	41.39	41.58
1294	NASDAQ	PSCF	Fri, May 13, 2016	41.47	41.58	41.04	41.12
1293	NASDAQ	PSCF	Thu, May 12, 2016	41.77	41.77	41.32	41.61
1292	NASDAQ	PSCF	Wed, May 11, 2016	41.89	41.95	41.56	41.56
1291	NASDAQ	PSCF	Tue, May 10, 2016	41.92	42.11	41.80	41.99
1290	NASDAQ	PSCF	Mon, May 9, 2016	41.76	41.87	41.47	41.82
1289	NASDAQ	PSCF	Fri, May 6, 2016	41.16	41.51	41.10	41.51
1288	NASDAQ	PSCF	Thu, May 5, 2016	41.46	41.66	41.29	41.39
1287	NASDAQ	PSCF	Wed, May 4, 2016	41.31	41.51	41.17	41.48
1286	NASDAQ	PSCF	Tue, May 3, 2016	41.70	41.70	41.25	41.50
1285	NASDAQ	PSCF	Mon, May 2, 2016	41.77	41.97	41.66	41.92
1284	NASDAQ	PSCF	Fri, Apr 29, 2016	41.53	41.96	41.37	41.67
1283	NASDAQ	PSCF	Thu, Apr 28, 2016	41.88	42.14	41.71	41.72
1282	NASDAQ	PSCF	Wed, Apr 27, 2016	41.94	42.08	41.80	42.08
1281	NASDAQ	PSCF	Tue, Apr 26, 2016	41.63	41.97	41.58	41.97
1280	NASDAQ	PSCF	Mon, Apr 25, 2016	41.49	41.49	41.17	41.41
1279	NASDAQ	PSCF	Fri, Apr 22, 2016	41.57	41.63	41.34	41.52
1278	NASDAQ	PSCF	Thu, Apr 21, 2016	41.49	41.67	41.10	41.23
1277	NASDAQ	PSCF	Wed, Apr 20, 2016	41.45	41.76	41.40	41.62
1276	NASDAQ	PSCF	Tue, Apr 19, 2016	41.21	41.58	41.21	41.53
1275	NASDAQ	PSCF	Mon, Apr 18, 2016	40.74	41.31	40.74	41.28
1274	NASDAQ	PSCF	Fri, Apr 15, 2016	40.94	41.10	40.94	41.00
1273	NASDAQ	PSCF	Thu, Apr 14, 2016	40.91	41.32	40.83	40.96
1272	NASDAQ	PSCF	Wed, Apr 13, 2016	40.40	41.04	40.40	41.03
1271	NASDAQ	PSCF	Tue, Apr 12, 2016	39.71	40.23	39.71	40.12
1270	NASDAQ	PSCF	Mon, Apr 11, 2016	40.09	40.13	39.68	39.68
1269	NASDAQ	PSCF	Fri, Apr 8, 2016	39.78	39.87	39.37	39.43
1268	NASDAQ	PSCF	Thu, Apr 7, 2016	39.74	39.74	39.09	39.26
1267	NASDAQ	PSCF	Wed, Apr 6, 2016	39.82	40.06	39.77	40.00
1266	NASDAQ	PSCF	Tue, Apr 5, 2016	40.56	40.56	40.56	39.92
1265	NASDAQ	PSCF	Mon, Apr 4, 2016	40.67	40.88	40.56	40.56
1264	NASDAQ	PSCF	Fri, Apr 1, 2016	40.63	40.91	40.48	40.88
1263	NASDAQ	PSCF	Thu, Mar 31, 2016	40.94	40.96	40.72	41.05
1262	NASDAQ	PSCF	Wed, Mar 30, 2016	40.96	41.18	40.96	41.01
1261	NASDAQ	PSCF	Tue, Mar 29, 2016	39.89	40.25	39.86	40.58
1260	NASDAQ	PSCF	Mon, Mar 28, 2016	39.89	40.12	39.75	40.02
1259	NASDAQ	PSCF	Thu, Mar 24, 2016	39.43	39.65	39.43	39.78
1258	NASDAQ	PSCF	Wed, Mar 23, 2016	40.24	40.24	39.98	39.99
1257	NASDAQ	PSCF	Tue, Mar 22, 2016	40.07	40.51	40.07	40.36
1256	NASDAQ	PSCF	Mon, Mar 21, 2016	40.37	40.61	40.27	40.27
1255	NASDAQ	PSCF	Fri, Mar 18, 2016	40.52	40.79	40.43	40.54
1254	NASDAQ	PSCF	Thu, Mar 17, 2016	39.65	40.63	39.61	40.63
1253	NASDAQ	PSCF	Wed, Mar 16, 2016	39.86	39.95	39.64	39.69
1252	NASDAQ	PSCF	Tue, Mar 15, 2016	40.25	40.25	40.25	39.84
1251	NASDAQ	PSCF	Mon, Mar 14, 2016	40.07	40.30	40.00	40.27
1250	NASDAQ	PSCF	Fri, Mar 11, 2016	39.38	39.38	39.38	40.35
1249	NASDAQ	PSCF	Thu, Mar 10, 2016	39.58	39.74	38.95	39.48
1248	NASDAQ	PSCF	Wed, Mar 9, 2016	39.64	39.64	39.42	39.55
1247	NASDAQ	PSCF	Tue, Mar 8, 2016	39.97	39.97	39.55	40.09
1246	NASDAQ	PSCF	Mon, Mar 7, 2016	39.61	40.16	39.61	40.09
1245	NASDAQ	PSCF	Fri, Mar 4, 2016	39.67	39.97	39.67	39.82
1244	NASDAQ	PSCF	Thu, Mar 3, 2016	39.17	39.17	39.17	39.71
1243	NASDAQ	PSCF	Wed, Mar 2, 2016	38.88	39.17	38.85	38.94
1242	NASDAQ	PSCF	Tue, Mar 1, 2016	38.16	38.94	38.16	38.03
1241	NASDAQ	PSCF	Mon, Feb 29, 2016	38.35	38.54	38.00	38.33
1240	NASDAQ	PSCF	Fri, Feb 26, 2016	38.17	38.44	38.17	38.33
1239	NASDAQ	PSCF	Thu, Feb 25, 2016	37.40	38.15	37.40	38.15
1238	NASDAQ	PSCF	Wed, Feb 24, 2016	36.87	37.53	36.70	37.53
1237	NASDAQ	PSCF	Tue, Feb 23, 2016	37.54	37.66	37.46	37.48
1236	NASDAQ	PSCF	Mon, Feb 22, 2016	37.90	37.92	37.77	37.88
1235	NASDAQ	PSCF	Fri, Feb 19, 2016	37.18	37.53	37.18	37.41
1234	NASDAQ	PSCF	Thu, Feb 18, 2016	37.18	37.38	37.09	37.21
1233	NASDAQ	PSCF	Wed, Feb 17, 2016	37.48	37.69	37.22	37.25
1232	NASDAQ	PSCF	Tue, Feb 16, 2016	36.76	37.14	36.52	37.11
1231	NASDAQ	PSCF	Fri, Feb 12, 2016	35.93	36.36	35.82	36.26
1230	NASDAQ	PSCF	Thu, Feb 11, 2016	35.38	35.62	35.04	35.52
1229	NASDAQ	PSCF	Wed, Feb 10, 2016	36.61	36.77	36.05	36.05
1228	NASDAQ	PSCF	Tue, Feb 9, 2016	35.87	36.37	35.87	36.10
1227	NASDAQ	PSCF	Mon, Feb 8, 2016	36.05	36.37	35.80	36.37
1226	NASDAQ	PSCF	Fri, Feb 5, 2016	37.22	37.24	36.85	36.85
1225	NASDAQ	PSCF	Thu, Feb 4, 2016	37.41	37.61	37.00	37.20
1224	NASDAQ	PSCF	Wed, Feb 3, 2016	37.23	37.23	36.49	37.10
1223	NASDAQ	PSCF	Tue, Feb 2, 2016	37.42	37.42	36.87	36.95
1222	NASDAQ	PSCF	Mon, Feb 1, 2016	37.73	37.91	37.40	37.91
1221	NASDAQ	PSCF	Fri, Jan 29, 2016	37.15	37.69	37.15	37.69
1220	NASDAQ	PSCF	Thu, Jan 28, 2016	36.92	37.36	36.92	36.94
1219	NASDAQ	PSCF	Wed, Jan 27, 2016	36.73	37.22	36.43	36.61
1218	NASDAQ	PSCF	Tue, Jan 26, 2016	36.31	36.91	36.31	36.89
1217	NASDAQ	PSCF	Mon, Jan 25, 2016	36.41	36.42	35.94	35.96
1216	NASDAQ	PSCF	Fri, Jan 22, 2016	36.52	36.80	36.40	36.69
1215	NASDAQ	PSCF	Thu, Jan 21, 2016	36.36	36.79	36.10	36.15
1214	NASDAQ	PSCF	Wed, Jan 20, 2016	35.88	36.62	35.16	36.30
1213	NASDAQ	PSCF	Tue, Jan 19, 2016	37.16	37.16	36.32	36.62
1212	NASDAQ	PSCF	Fri, Jan 15, 2016	36.53	36.86	36.02	36.79
1211	NASDAQ	PSCF	Thu, Jan 14, 2016	36.93	37.64	36.92	37.62
1210	NASDAQ	PSCF	Wed, Jan 13, 2016	38.29	38.45	36.83	37.10
1209	NASDAQ	PSCF	Tue, Jan 12, 2016	38.62	38.62	37.75	38.14
1208	NASDAQ	PSCF	Mon, Jan 11, 2016	38.40	38.52	38.23	38.30
1207	NASDAQ	PSCF	Fri, Jan 8, 2016	39.24	39.24	38.27	38.27
1206	NASDAQ	PSCF	Thu, Jan 7, 2016	39.26	39.47	38.97	39.00
1205	NASDAQ	PSCF	Wed, Jan 6, 2016	39.72	40.04	39.72	39.97
1204	NASDAQ	PSCF	Tue, Jan 5, 2016	39.81	40.22	39.81	40.13
1203	NASDAQ	PSCF	Mon, Jan 4, 2016	40.18	40.19	39.57	39.73
1202	NASDAQ	PSCF	Thu, Dec 31, 2015	41.19	41.28	40.78	40.78
1201	NASDAQ	PSCF	Wed, Dec 30, 2015	41.66	41.66	41.28	41.38
1200	NASDAQ	PSCF	Tue, Dec 29, 2015	41.41	41.75	39.96	41.61
1199	NASDAQ	PSCF	Mon, Dec 28, 2015	41.10	41.23	40.86	41.23
1198	NASDAQ	PSCF	Thu, Dec 24, 2015	41.16	41.34	41.06	41.28
1197	NASDAQ	PSCF	Wed, Dec 23, 2015	41.04	41.16	40.92	41.09
1196	NASDAQ	PSCF	Tue, Dec 22, 2015	40.40	40.79	40.38	40.74
1195	NASDAQ	PSCF	Mon, Dec 21, 2015	40.48	40.68	40.19	40.42
1194	NASDAQ	PSCF	Fri, Dec 18, 2015	41.03	41.03	39.95	40.14
1193	NASDAQ	PSCF	Thu, Dec 17, 2015	42.00	42.00	41.31	41.43
1192	NASDAQ	PSCF	Wed, Dec 16, 2015	41.59	41.82	41.18	41.79
1191	NASDAQ	PSCF	Tue, Dec 15, 2015	40.87	41.39	40.85	41.26
1190	NASDAQ	PSCF	Mon, Dec 14, 2015	40.53	40.53	40.53	40.53
1189	NASDAQ	PSCF	Fri, Dec 11, 2015	40.89	41.14	40.52	40.53
1188	NASDAQ	PSCF	Thu, Dec 10, 2015	41.21	41.68	41.21	41.50
1187	NASDAQ	PSCF	Wed, Dec 9, 2015	41.86	42.00	41.36	41.49
1186	NASDAQ	PSCF	Tue, Dec 8, 2015	42.22	42.24	41.89	41.95
1185	NASDAQ	PSCF	Mon, Dec 7, 2015	42.97	43.18	42.19	42.36
1184	NASDAQ	PSCF	Fri, Dec 4, 2015	42.76	43.18	42.76	43.06
1183	NASDAQ	PSCF	Thu, Dec 3, 2015	43.25	43.25	42.47	42.50
1182	NASDAQ	PSCF	Wed, Dec 2, 2015	44.03	44.03	43.13	43.13
1181	NASDAQ	PSCF	Tue, Dec 1, 2015	43.90	43.93	43.62	43.91
1180	NASDAQ	PSCF	Mon, Nov 30, 2015	43.81	43.94	43.61	43.61
1179	NASDAQ	PSCF	Fri, Nov 27, 2015	43.43	43.73	43.43	43.60
1178	NASDAQ	PSCF	Wed, Nov 25, 2015	43.66	43.86	43.30	43.45
1177	NASDAQ	PSCF	Tue, Nov 24, 2015	43.20	43.35	42.84	43.35
1176	NASDAQ	PSCF	Mon, Nov 23, 2015	43.22	43.44	43.14	43.22
1175	NASDAQ	PSCF	Fri, Nov 20, 2015	42.91	43.17	42.79	42.92
1174	NASDAQ	PSCF	Thu, Nov 19, 2015	42.69	44.37	42.49	42.72
1173	NASDAQ	PSCF	Wed, Nov 18, 2015	42.23	42.65	41.99	42.65
1172	NASDAQ	PSCF	Tue, Nov 17, 2015	42.30	42.77	42.14	42.14
1171	NASDAQ	PSCF	Mon, Nov 16, 2015	41.73	42.20	41.57	42.20
1170	NASDAQ	PSCF	Fri, Nov 13, 2015	42.24	42.31	41.70	41.70
1169	NASDAQ	PSCF	Thu, Nov 12, 2015	42.89	42.89	42.39	42.44
1168	NASDAQ	PSCF	Wed, Nov 11, 2015	43.39	43.41	42.93	43.18
1167	NASDAQ	PSCF	Tue, Nov 10, 2015	43.20	43.37	43.11	43.32
1166	NASDAQ	PSCF	Mon, Nov 9, 2015	43.94	43.94	42.98	43.18
1165	NASDAQ	PSCF	Fri, Nov 6, 2015	43.84	43.95	43.49	43.88
1164	NASDAQ	PSCF	Thu, Nov 5, 2015	43.15	43.58	43.10	43.50
1163	NASDAQ	PSCF	Wed, Nov 4, 2015	43.13	43.13	42.90	42.94
1162	NASDAQ	PSCF	Tue, Nov 3, 2015	42.94	43.20	42.94	43.11
1161	NASDAQ	PSCF	Mon, Nov 2, 2015	42.60	43.16	42.60	43.15
1160	NASDAQ	PSCF	Fri, Oct 30, 2015	43.15	43.15	42.49	42.49
1159	NASDAQ	PSCF	Thu, Oct 29, 2015	43.25	43.48	43.13	43.15
1158	NASDAQ	PSCF	Wed, Oct 28, 2015	42.92	43.46	42.75	43.46
1157	NASDAQ	PSCF	Tue, Oct 27, 2015	42.45	42.61	42.09	42.18
1156	NASDAQ	PSCF	Mon, Oct 26, 2015	42.73	42.73	42.44	42.58
1155	NASDAQ	PSCF	Fri, Oct 23, 2015	42.48	42.66	42.37	42.65
1154	NASDAQ	PSCF	Thu, Oct 22, 2015	42.13	42.55	42.11	42.24
1153	NASDAQ	PSCF	Wed, Oct 21, 2015	42.16	42.37	41.71	41.71
1152	NASDAQ	PSCF	Tue, Oct 20, 2015	41.81	42.38	41.81	42.33
1151	NASDAQ	PSCF	Mon, Oct 19, 2015	41.93	42.11	41.93	42.05
1150	NASDAQ	PSCF	Fri, Oct 16, 2015	41.82	41.95	41.63	41.90
1149	NASDAQ	PSCF	Thu, Oct 15, 2015	41.21	41.61	40.98	41.61
1148	NASDAQ	PSCF	Wed, Oct 14, 2015	41.41	41.77	40.82	40.82
1147	NASDAQ	PSCF	Tue, Oct 13, 2015	42.20	42.43	41.81	41.87
1146	NASDAQ	PSCF	Mon, Oct 12, 2015	41.96	42.31	41.96	42.22
1145	NASDAQ	PSCF	Fri, Oct 9, 2015	42.05	42.12	41.80	41.85
1144	NASDAQ	PSCF	Thu, Oct 8, 2015	41.71	42.13	41.71	42.13
1143	NASDAQ	PSCF	Wed, Oct 7, 2015	41.22	41.70	41.22	41.70
1142	NASDAQ	PSCF	Tue, Oct 6, 2015	41.05	41.09	40.82	40.85
1141	NASDAQ	PSCF	Mon, Oct 5, 2015	40.42	41.07	40.42	41.06
1140	NASDAQ	PSCF	Fri, Oct 2, 2015	39.97	40.02	39.25	40.02
1139	NASDAQ	PSCF	Thu, Oct 1, 2015	40.25	40.52	39.97	40.20
1138	NASDAQ	PSCF	Wed, Sep 30, 2015	40.21	40.39	40.08	40.39
1137	NASDAQ	PSCF	Tue, Sep 29, 2015	39.97	40.23	39.94	39.94
1136	NASDAQ	PSCF	Mon, Sep 28, 2015	40.43	40.50	40.04	40.06
1135	NASDAQ	PSCF	Fri, Sep 25, 2015	40.75	41.00	40.64	40.73
1134	NASDAQ	PSCF	Thu, Sep 24, 2015	40.25	40.39	40.04	40.34
1133	NASDAQ	PSCF	Wed, Sep 23, 2015	40.05	40.44	40.05	40.37
1132	NASDAQ	PSCF	Tue, Sep 22, 2015	40.32	40.32	39.96	40.10
1131	NASDAQ	PSCF	Mon, Sep 21, 2015	40.10	40.63	40.10	40.40
1130	NASDAQ	PSCF	Fri, Sep 18, 2015	39.95	40.21	39.89	39.89
1129	NASDAQ	PSCF	Thu, Sep 17, 2015	41.13	42.41	40.57	40.57
1128	NASDAQ	PSCF	Wed, Sep 16, 2015	40.60	40.94	40.58	40.91
1127	NASDAQ	PSCF	Tue, Sep 15, 2015	40.21	40.69	40.20	40.66
1126	NASDAQ	PSCF	Mon, Sep 14, 2015	40.30	40.35	40.15	40.18
1125	NASDAQ	PSCF	Fri, Sep 11, 2015	39.85	40.15	39.64	39.97
1124	NASDAQ	PSCF	Thu, Sep 10, 2015	40.20	40.20	39.68	39.76
1123	NASDAQ	PSCF	Wed, Sep 9, 2015	40.38	40.40	39.71	39.71
1122	NASDAQ	PSCF	Tue, Sep 8, 2015	39.53	39.83	39.38	39.81
1121	NASDAQ	PSCF	Fri, Sep 4, 2015	39.25	39.26	38.74	38.98
1120	NASDAQ	PSCF	Thu, Sep 3, 2015	39.59	39.76	39.45	39.51
1119	NASDAQ	PSCF	Wed, Sep 2, 2015	39.33	39.33	38.83	39.32
1118	NASDAQ	PSCF	Tue, Sep 1, 2015	39.50	39.50	38.76	38.87
1117	NASDAQ	PSCF	Mon, Aug 31, 2015	39.94	40.11	39.91	40.09
1116	NASDAQ	PSCF	Fri, Aug 28, 2015	40.25	40.25	39.82	40.00
1115	NASDAQ	PSCF	Thu, Aug 27, 2015	39.78	40.32	39.50	40.09
1114	NASDAQ	PSCF	Wed, Aug 26, 2015	39.98	39.98	38.63	39.56
1113	NASDAQ	PSCF	Tue, Aug 25, 2015	40.19	40.19	38.66	38.66
1112	NASDAQ	PSCF	Mon, Aug 24, 2015	39.83	40.53	35.95	39.50
1111	NASDAQ	PSCF	Fri, Aug 21, 2015	41.32	41.61	41.05	41.20
1110	NASDAQ	PSCF	Thu, Aug 20, 2015	41.86	42.11	41.75	41.76
1109	NASDAQ	PSCF	Wed, Aug 19, 2015	42.51	42.62	42.20	42.37
1108	NASDAQ	PSCF	Tue, Aug 18, 2015	42.89	42.89	42.60	42.72
1107	NASDAQ	PSCF	Mon, Aug 17, 2015	42.23	42.83	42.23	42.71
1106	NASDAQ	PSCF	Fri, Aug 14, 2015	42.21	42.38	42.07	42.38
1105	NASDAQ	PSCF	Thu, Aug 13, 2015	41.76	42.23	41.76	42.06
1104	NASDAQ	PSCF	Wed, Aug 12, 2015	42.02	42.02	41.58	41.94
1103	NASDAQ	PSCF	Tue, Aug 11, 2015	42.40	42.40	42.21	42.29
1102	NASDAQ	PSCF	Mon, Aug 10, 2015	42.45	42.76	42.45	42.65
1101	NASDAQ	PSCF	Fri, Aug 7, 2015	42.44	42.46	42.21	42.46
1100	NASDAQ	PSCF	Thu, Aug 6, 2015	42.64	42.74	42.25	42.57
1099	NASDAQ	PSCF	Wed, Aug 5, 2015	43.20	43.39	42.89	42.95
1098	NASDAQ	PSCF	Tue, Aug 4, 2015	43.43	43.49	43.09	43.14
1097	NASDAQ	PSCF	Mon, Aug 3, 2015	43.22	43.22	42.92	43.06
1096	NASDAQ	PSCF	Fri, Jul 31, 2015	43.19	43.20	43.10	43.10
1095	NASDAQ	PSCF	Thu, Jul 30, 2015	42.62	42.85	42.62	42.77
1094	NASDAQ	PSCF	Wed, Jul 29, 2015	42.69	42.89	42.69	42.83
1093	NASDAQ	PSCF	Tue, Jul 28, 2015	42.83	42.83	42.40	42.64
1092	NASDAQ	PSCF	Mon, Jul 27, 2015	42.68	42.72	42.52	42.71
1091	NASDAQ	PSCF	Fri, Jul 24, 2015	43.01	43.05	42.80	42.88
1090	NASDAQ	PSCF	Thu, Jul 23, 2015	43.61	43.75	43.06	43.06
1089	NASDAQ	PSCF	Wed, Jul 22, 2015	43.24	43.88	43.17	43.80
1088	NASDAQ	PSCF	Tue, Jul 21, 2015	43.74	43.96	43.48	43.55
1087	NASDAQ	PSCF	Mon, Jul 20, 2015	43.48	43.71	43.43	43.68
1086	NASDAQ	PSCF	Fri, Jul 17, 2015	43.65	43.67	43.40	43.61
1085	NASDAQ	PSCF	Thu, Jul 16, 2015	43.86	43.88	43.86	43.88
1084	NASDAQ	PSCF	Wed, Jul 15, 2015	43.57	43.67	43.50	43.57
1083	NASDAQ	PSCF	Tue, Jul 14, 2015	43.02	43.51	43.02	43.51
1082	NASDAQ	PSCF	Mon, Jul 13, 2015	43.56	43.57	43.31	43.31
1081	NASDAQ	PSCF	Fri, Jul 10, 2015	42.74	43.19	42.74	43.19
1080	NASDAQ	PSCF	Thu, Jul 9, 2015	42.56	42.80	42.50	42.62
1079	NASDAQ	PSCF	Wed, Jul 8, 2015	42.21	42.39	42.21	42.31
1078	NASDAQ	PSCF	Tue, Jul 7, 2015	42.58	42.67	42.18	42.67
1077	NASDAQ	PSCF	Mon, Jul 6, 2015	42.41	42.63	42.37	42.63
1076	NASDAQ	PSCF	Thu, Jul 2, 2015	42.76	42.74	42.35	42.60
1075	NASDAQ	PSCF	Wed, Jul 1, 2015	36.70	42.78	36.70	42.78
1074	NASDAQ	PSCF	Tue, Jun 30, 2015	42.50	42.36	42.09	42.29
1073	NASDAQ	PSCF	Mon, Jun 29, 2015	42.68	42.85	42.25	42.25
1072	NASDAQ	PSCF	Fri, Jun 26, 2015	42.95	43.08	42.89	42.97
1071	NASDAQ	PSCF	Thu, Jun 25, 2015	43.11	43.40	42.81	42.88
1070	NASDAQ	PSCF	Wed, Jun 24, 2015	43.10	43.16	42.98	42.98
1069	NASDAQ	PSCF	Tue, Jun 23, 2015	43.02	43.12	42.96	43.09
1068	NASDAQ	PSCF	Mon, Jun 22, 2015	42.87	43.12	42.87	42.97
1067	NASDAQ	PSCF	Fri, Jun 19, 2015	42.57	42.71	42.66	42.71
1066	NASDAQ	PSCF	Thu, Jun 18, 2015	42.23	42.76	42.23	42.73
1065	NASDAQ	PSCF	Wed, Jun 17, 2015	42.56	42.57	42.27	42.45
1064	NASDAQ	PSCF	Tue, Jun 16, 2015	41.96	42.43	42.13	42.39
1063	NASDAQ	PSCF	Mon, Jun 15, 2015	41.82	42.19	41.73	42.14
1062	NASDAQ	PSCF	Fri, Jun 12, 2015	42.17	42.17	42.06	42.17
1061	NASDAQ	PSCF	Thu, Jun 11, 2015	42.32	42.32	42.04	42.23
1060	NASDAQ	PSCF	Wed, Jun 10, 2015	41.87	42.34	41.96	42.24
1059	NASDAQ	PSCF	Tue, Jun 9, 2015	41.43	41.77	41.40	41.73
1058	NASDAQ	PSCF	Mon, Jun 8, 2015	41.65	41.77	41.65	41.77
1057	NASDAQ	PSCF	Fri, Jun 5, 2015	41.50	41.65	41.44	41.63
1056	NASDAQ	PSCF	Thu, Jun 4, 2015	41.62	41.62	41.36	41.44
1055	NASDAQ	PSCF	Wed, Jun 3, 2015	41.78	41.78	41.55	41.77
1054	NASDAQ	PSCF	Tue, Jun 2, 2015	41.27	41.63	41.27	41.49
1053	NASDAQ	PSCF	Mon, Jun 1, 2015	41.35	41.46	40.91	41.27
1052	NASDAQ	PSCF	Fri, May 29, 2015	41.34	41.35	41.04	41.24
1051	NASDAQ	PSCF	Thu, May 28, 2015	41.30	41.49	41.30	41.45
1050	NASDAQ	PSCF	Wed, May 27, 2015	40.96	41.40	40.96	41.38
1049	NASDAQ	PSCF	Tue, May 26, 2015	41.12	41.12	40.30	41.03
1048	NASDAQ	PSCF	Fri, May 22, 2015	41.57	41.59	41.37	41.44
1047	NASDAQ	PSCF	Thu, May 21, 2015	41.61	41.71	41.44	41.60
1046	NASDAQ	PSCF	Wed, May 20, 2015	41.54	41.75	41.54	41.70
1045	NASDAQ	PSCF	Tue, May 19, 2015	41.70	41.75	41.54	41.75
1044	NASDAQ	PSCF	Mon, May 18, 2015	41.14	41.67	41.25	41.67
1043	NASDAQ	PSCF	Fri, May 15, 2015	41.44	41.44	41.16	41.16
1042	NASDAQ	PSCF	Thu, May 14, 2015	41.16	41.39	41.14	41.30
1041	NASDAQ	PSCF	Wed, May 13, 2015	41.18	41.18	40.91	40.95
1040	NASDAQ	PSCF	Tue, May 12, 2015	40.52	41.15	40.43	41.09
1039	NASDAQ	PSCF	Mon, May 11, 2015	41.16	41.26	40.85	40.91
1038	NASDAQ	PSCF	Fri, May 8, 2015	41.21	41.25	41.08	41.08
1037	NASDAQ	PSCF	Thu, May 7, 2015	40.78	41.18	40.78	41.02
1036	NASDAQ	PSCF	Wed, May 6, 2015	40.57	40.58	40.38	40.46
1035	NASDAQ	PSCF	Tue, May 5, 2015	40.92	40.92	40.45	40.45
1034	NASDAQ	PSCF	Mon, May 4, 2015	41.07	41.13	40.96	40.97
1033	NASDAQ	PSCF	Fri, May 1, 2015	40.87	41.05	40.73	40.87
1032	NASDAQ	PSCF	Thu, Apr 30, 2015	41.27	41.27	40.82	40.82
1031	NASDAQ	PSCF	Wed, Apr 29, 2015	41.96	42.01	41.74	41.76
1030	NASDAQ	PSCF	Tue, Apr 28, 2015	41.63	42.03	41.58	42.01
1029	NASDAQ	PSCF	Mon, Apr 27, 2015	41.89	42.06	41.49	41.62
1028	NASDAQ	PSCF	Fri, Apr 24, 2015	41.87	41.99	41.87	41.90
1027	NASDAQ	PSCF	Thu, Apr 23, 2015	41.89	42.03	41.74	42.02
1026	NASDAQ	PSCF	Wed, Apr 22, 2015	41.65	41.98	41.65	41.91
1025	NASDAQ	PSCF	Tue, Apr 21, 2015	41.80	41.85	41.64	41.64
1024	NASDAQ	PSCF	Mon, Apr 20, 2015	41.50	41.81	41.50	41.69
1023	NASDAQ	PSCF	Fri, Apr 17, 2015	41.58	41.58	41.24	41.40
1022	NASDAQ	PSCF	Thu, Apr 16, 2015	41.84	42.09	41.65	42.06
1021	NASDAQ	PSCF	Wed, Apr 15, 2015	42.01	42.18	41.79	41.99
1020	NASDAQ	PSCF	Tue, Apr 14, 2015	42.01	41.84	41.58	41.68
1019	NASDAQ	PSCF	Mon, Apr 13, 2015	41.63	41.99	41.63	41.95
1018	NASDAQ	PSCF	Fri, Apr 10, 2015	41.61	41.77	41.61	41.62
1017	NASDAQ	PSCF	Thu, Apr 9, 2015	41.72	41.78	41.40	41.49
1016	NASDAQ	PSCF	Wed, Apr 8, 2015	42.00	42.00	41.82	41.84
1015	NASDAQ	PSCF	Tue, Apr 7, 2015	41.93	42.07	41.83	41.83
1014	NASDAQ	PSCF	Mon, Apr 6, 2015	42.06	42.26	42.06	42.14
1013	NASDAQ	PSCF	Thu, Apr 2, 2015	42.25	42.25	41.98	42.10
1012	NASDAQ	PSCF	Wed, Apr 1, 2015	41.72	41.96	41.59	41.68
1011	NASDAQ	PSCF	Tue, Mar 31, 2015	42.04	41.97	41.69	41.69
1010	NASDAQ	PSCF	Mon, Mar 30, 2015	41.79	42.20	41.77	42.12
1009	NASDAQ	PSCF	Fri, Mar 27, 2015	41.65	41.44	41.31	41.42
1008	NASDAQ	PSCF	Thu, Mar 26, 2015	41.36	41.56	41.35	41.48
1007	NASDAQ	PSCF	Wed, Mar 25, 2015	42.32	42.42	41.60	41.60
1006	NASDAQ	PSCF	Tue, Mar 24, 2015	42.40	42.55	42.38	42.53
1005	NASDAQ	PSCF	Mon, Mar 23, 2015	42.68	42.71	42.49	42.67
1004	NASDAQ	PSCF	Fri, Mar 20, 2015	42.12	42.40	42.10	42.35
1003	NASDAQ	PSCF	Thu, Mar 19, 2015	41.90	41.90	41.79	41.79
1002	NASDAQ	PSCF	Wed, Mar 18, 2015	41.71	42.06	41.65	41.83
1001	NASDAQ	PSCF	Tue, Mar 17, 2015	41.63	41.80	41.59	41.80
1000	NASDAQ	PSCF	Mon, Mar 16, 2015	41.81	41.91	41.69	41.78
999	NASDAQ	PSCF	Fri, Mar 13, 2015	41.48	41.61	41.15	41.52
998	NASDAQ	PSCF	Thu, Mar 12, 2015	41.34	41.48	41.12	41.48
997	NASDAQ	PSCF	Wed, Mar 11, 2015	40.57	40.80	40.38	40.80
996	NASDAQ	PSCF	Tue, Mar 10, 2015	40.40	40.53	40.37	40.41
995	NASDAQ	PSCF	Mon, Mar 9, 2015	40.66	40.81	40.63	40.81
994	NASDAQ	PSCF	Fri, Mar 6, 2015	40.75	40.95	40.36	40.43
993	NASDAQ	PSCF	Thu, Mar 5, 2015	40.80	41.06	40.80	40.99
992	NASDAQ	PSCF	Wed, Mar 4, 2015	40.92	41.05	40.77	40.93
991	NASDAQ	PSCF	Tue, Mar 3, 2015	41.29	41.29	40.94	41.22
990	NASDAQ	PSCF	Mon, Mar 2, 2015	40.96	41.45	40.96	41.29
989	NASDAQ	PSCF	Fri, Feb 27, 2015	41.18	41.37	41.14	41.25
988	NASDAQ	PSCF	Thu, Feb 26, 2015	41.18	41.35	41.23	41.26
987	NASDAQ	PSCF	Wed, Feb 25, 2015	41.37	41.53	41.16	41.22
986	NASDAQ	PSCF	Tue, Feb 24, 2015	41.39	41.58	41.27	41.34
985	NASDAQ	PSCF	Mon, Feb 23, 2015	41.06	41.28	41.06	41.28
984	NASDAQ	PSCF	Fri, Feb 20, 2015	40.92	41.29	40.93	41.29
983	NASDAQ	PSCF	Thu, Feb 19, 2015	41.05	41.27	41.07	41.11
982	NASDAQ	PSCF	Wed, Feb 18, 2015	41.40	41.39	41.22	41.37
981	NASDAQ	PSCF	Tue, Feb 17, 2015	41.30	41.71	41.30	41.48
980	NASDAQ	PSCF	Fri, Feb 13, 2015	41.61	41.61	41.26	41.46
979	NASDAQ	PSCF	Thu, Feb 12, 2015	41.03	41.41	41.02	41.41
978	NASDAQ	PSCF	Wed, Feb 11, 2015	41.08	41.08	40.76	40.94
977	NASDAQ	PSCF	Tue, Feb 10, 2015	41.14	41.14	40.62	40.99
976	NASDAQ	PSCF	Mon, Feb 9, 2015	41.40	41.40	41.01	41.06
975	NASDAQ	PSCF	Fri, Feb 6, 2015	41.53	41.84	41.39	41.39
974	NASDAQ	PSCF	Thu, Feb 5, 2015	41.00	41.58	41.11	41.58
973	NASDAQ	PSCF	Wed, Feb 4, 2015	40.90	41.12	40.92	41.11
972	NASDAQ	PSCF	Tue, Feb 3, 2015	40.34	40.90	40.34	40.88
971	NASDAQ	PSCF	Mon, Feb 2, 2015	39.34	40.00	38.88	39.97
970	NASDAQ	PSCF	Fri, Jan 30, 2015	40.45	40.45	40.03	40.03
969	NASDAQ	PSCF	Thu, Jan 29, 2015	40.47	40.65	40.15	40.65
968	NASDAQ	PSCF	Wed, Jan 28, 2015	41.09	40.99	40.62	40.66
967	NASDAQ	PSCF	Tue, Jan 27, 2015	41.14	41.21	41.00	41.00
966	NASDAQ	PSCF	Mon, Jan 26, 2015	41.01	41.36	41.06	41.36
965	NASDAQ	PSCF	Fri, Jan 23, 2015	41.13	41.24	40.95	40.98
964	NASDAQ	PSCF	Thu, Jan 22, 2015	40.57	41.30	40.31	41.30
963	NASDAQ	PSCF	Wed, Jan 21, 2015	40.34	40.48	40.08	40.14
962	NASDAQ	PSCF	Tue, Jan 20, 2015	40.64	40.64	40.12	40.28
961	NASDAQ	PSCF	Fri, Jan 16, 2015	40.03	40.44	40.01	40.43
960	NASDAQ	PSCF	Thu, Jan 15, 2015	40.45	40.45	39.99	40.09
959	NASDAQ	PSCF	Wed, Jan 14, 2015	40.36	40.51	40.19	40.51
958	NASDAQ	PSCF	Tue, Jan 13, 2015	40.97	41.18	40.34	40.51
957	NASDAQ	PSCF	Mon, Jan 12, 2015	40.47	40.71	40.45	40.51
956	NASDAQ	PSCF	Fri, Jan 9, 2015	41.19	41.19	40.73	40.73
955	NASDAQ	PSCF	Thu, Jan 8, 2015	41.10	41.34	41.10	41.32
954	NASDAQ	PSCF	Wed, Jan 7, 2015	40.33	40.81	40.33	40.79
953	NASDAQ	PSCF	Tue, Jan 6, 2015	40.94	41.15	40.44	40.56
952	NASDAQ	PSCF	Mon, Jan 5, 2015	41.49	41.42	39.30	41.10
951	NASDAQ	PSCF	Fri, Jan 2, 2015	42.25	42.25	41.19	41.64
950	NASDAQ	PSCF	Wed, Dec 31, 2014	42.56	42.36	41.70	41.70
949	NASDAQ	PSCF	Tue, Dec 30, 2014	42.21	42.37	42.07	42.10
948	NASDAQ	PSCF	Mon, Dec 29, 2014	42.31	42.36	42.10	42.15
947	NASDAQ	PSCF	Fri, Dec 26, 2014	41.69	41.93	41.69	41.82
946	NASDAQ	PSCF	Wed, Dec 24, 2014	41.29	42.01	41.29	41.64
945	NASDAQ	PSCF	Tue, Dec 23, 2014	41.72	41.83	41.55	41.56
944	NASDAQ	PSCF	Mon, Dec 22, 2014	41.36	41.50	41.16	41.50
943	NASDAQ	PSCF	Fri, Dec 19, 2014	41.44	41.44	40.89	41.13
942	NASDAQ	PSCF	Thu, Dec 18, 2014	41.29	41.52	41.17	41.45
941	NASDAQ	PSCF	Wed, Dec 17, 2014	40.10	41.09	40.10	41.09
940	NASDAQ	PSCF	Tue, Dec 16, 2014	39.80	40.50	39.80	40.23
939	NASDAQ	PSCF	Mon, Dec 15, 2014	40.56	40.56	39.89	40.07
938	NASDAQ	PSCF	Fri, Dec 12, 2014	40.85	40.85	40.49	40.50
937	NASDAQ	PSCF	Thu, Dec 11, 2014	40.94	41.33	40.96	41.00
936	NASDAQ	PSCF	Wed, Dec 10, 2014	41.50	41.53	40.85	40.94
935	NASDAQ	PSCF	Tue, Dec 9, 2014	41.00	41.65	40.86	41.53
934	NASDAQ	PSCF	Mon, Dec 8, 2014	41.29	41.56	41.02	41.06
933	NASDAQ	PSCF	Fri, Dec 5, 2014	41.19	41.31	41.14	41.14
932	NASDAQ	PSCF	Thu, Dec 4, 2014	40.79	40.88	40.65	40.75
931	NASDAQ	PSCF	Wed, Dec 3, 2014	40.55	40.83	40.58	40.76
930	NASDAQ	PSCF	Tue, Dec 2, 2014	40.55	40.60	40.48	40.57
929	NASDAQ	PSCF	Mon, Dec 1, 2014	40.91	40.57	40.27	40.27
928	NASDAQ	PSCF	Fri, Nov 28, 2014	41.08	41.46	41.04	41.21
927	NASDAQ	PSCF	Wed, Nov 26, 2014	40.91	41.23	40.99	41.11
926	NASDAQ	PSCF	Tue, Nov 25, 2014	41.03	41.03	40.75	40.93
925	NASDAQ	PSCF	Mon, Nov 24, 2014	40.78	40.85	40.68	40.81
924	NASDAQ	PSCF	Fri, Nov 21, 2014	40.83	40.83	40.42	40.44
923	NASDAQ	PSCF	Thu, Nov 20, 2014	40.27	40.56	40.17	40.49
922	NASDAQ	PSCF	Wed, Nov 19, 2014	40.43	40.55	40.04	40.42
921	NASDAQ	PSCF	Tue, Nov 18, 2014	40.91	40.97	40.75	40.77
920	NASDAQ	PSCF	Mon, Nov 17, 2014	40.98	40.98	40.71	40.72
919	NASDAQ	PSCF	Fri, Nov 14, 2014	41.17	41.34	40.91	40.95
918	NASDAQ	PSCF	Thu, Nov 13, 2014	41.49	41.58	41.56	41.58
917	NASDAQ	PSCF	Wed, Nov 12, 2014	41.25	41.54	41.17	41.50
916	NASDAQ	PSCF	Tue, Nov 11, 2014	41.15	41.31	41.05	41.14
915	NASDAQ	PSCF	Mon, Nov 10, 2014	40.96	41.38	40.96	41.38
914	NASDAQ	PSCF	Fri, Nov 7, 2014	41.19	41.06	40.78	41.01
913	NASDAQ	PSCF	Thu, Nov 6, 2014	40.95	41.16	40.87	41.00
912	NASDAQ	PSCF	Wed, Nov 5, 2014	41.10	41.37	40.93	40.96
911	NASDAQ	PSCF	Tue, Nov 4, 2014	40.91	41.00	40.67	40.90
910	NASDAQ	PSCF	Mon, Nov 3, 2014	41.14	41.26	40.96	41.00
909	NASDAQ	PSCF	Fri, Oct 31, 2014	40.80	41.05	40.79	41.03
908	NASDAQ	PSCF	Thu, Oct 30, 2014	39.86	40.39	39.92	40.19
907	NASDAQ	PSCF	Wed, Oct 29, 2014	39.24	40.00	39.24	40.00
906	NASDAQ	PSCF	Tue, Oct 28, 2014	39.35	39.87	39.33	39.87
905	NASDAQ	PSCF	Mon, Oct 27, 2014	38.46	39.12	38.46	39.07
904	NASDAQ	PSCF	Fri, Oct 24, 2014	38.72	38.89	38.57	38.78
903	NASDAQ	PSCF	Thu, Oct 23, 2014	38.84	38.96	38.65	38.86
902	NASDAQ	PSCF	Wed, Oct 22, 2014	38.77	38.94	38.41	38.41
901	NASDAQ	PSCF	Tue, Oct 21, 2014	38.36	38.83	38.43	38.71
900	NASDAQ	PSCF	Mon, Oct 20, 2014	37.66	38.14	37.66	38.13
899	NASDAQ	PSCF	Fri, Oct 17, 2014	38.46	38.23	37.70	37.84
898	NASDAQ	PSCF	Thu, Oct 16, 2014	37.39	38.12	37.33	38.12
897	NASDAQ	PSCF	Wed, Oct 15, 2014	37.25	37.70	37.10	37.64
896	NASDAQ	PSCF	Tue, Oct 14, 2014	37.78	38.16	37.78	37.91
895	NASDAQ	PSCF	Mon, Oct 13, 2014	37.35	37.74	37.35	37.35
894	NASDAQ	PSCF	Fri, Oct 10, 2014	37.17	37.55	37.02	37.02
893	NASDAQ	PSCF	Thu, Oct 9, 2014	37.66	37.58	37.17	37.17
892	NASDAQ	PSCF	Wed, Oct 8, 2014	36.95	37.63	36.95	37.63
891	NASDAQ	PSCF	Tue, Oct 7, 2014	37.31	37.31	37.05	37.05
890	NASDAQ	PSCF	Mon, Oct 6, 2014	37.51	37.60	37.41	37.58
889	NASDAQ	PSCF	Fri, Oct 3, 2014	37.41	37.74	37.41	37.55
888	NASDAQ	PSCF	Thu, Oct 2, 2014	37.00	37.53	36.98	37.41
887	NASDAQ	PSCF	Wed, Oct 1, 2014	37.31	37.48	36.97	36.99
886	NASDAQ	PSCF	Tue, Sep 30, 2014	37.60	37.59	37.31	37.45
885	NASDAQ	PSCF	Mon, Sep 29, 2014	37.30	37.64	37.33	37.47
884	NASDAQ	PSCF	Fri, Sep 26, 2014	37.41	37.63	37.41	37.63
883	NASDAQ	PSCF	Thu, Sep 25, 2014	37.69	37.65	37.30	37.55
882	NASDAQ	PSCF	Wed, Sep 24, 2014	37.66	37.89	37.70	37.84
881	NASDAQ	PSCF	Tue, Sep 23, 2014	37.99	38.08	37.70	37.75
880	NASDAQ	PSCF	Mon, Sep 22, 2014	38.21	38.31	38.19	38.19
879	NASDAQ	PSCF	Fri, Sep 19, 2014	39.03	39.08	38.59	38.59
878	NASDAQ	PSCF	Thu, Sep 18, 2014	39.09	39.20	38.90	39.01
877	NASDAQ	PSCF	Wed, Sep 17, 2014	38.81	38.87	38.52	38.72
876	NASDAQ	PSCF	Tue, Sep 16, 2014	38.67	38.73	38.49	38.63
875	NASDAQ	PSCF	Mon, Sep 15, 2014	38.53	38.71	38.46	38.58
874	NASDAQ	PSCF	Fri, Sep 12, 2014	39.06	39.28	38.75	38.85
873	NASDAQ	PSCF	Thu, Sep 11, 2014	38.92	39.38	38.92	39.31
872	NASDAQ	PSCF	Wed, Sep 10, 2014	39.03	39.17	38.96	39.08
871	NASDAQ	PSCF	Tue, Sep 9, 2014	39.19	39.19	39.00	39.05
870	NASDAQ	PSCF	Mon, Sep 8, 2014	39.24	39.53	39.23	39.34
869	NASDAQ	PSCF	Fri, Sep 5, 2014	39.58	39.58	39.13	39.26
868	NASDAQ	PSCF	Thu, Sep 4, 2014	39.47	39.63	39.30	39.30
867	NASDAQ	PSCF	Wed, Sep 3, 2014	39.72	39.75	39.35	39.35
866	NASDAQ	PSCF	Tue, Sep 2, 2014	39.15	39.51	39.15	39.51
865	NASDAQ	PSCF	Fri, Aug 29, 2014	39.07	39.30	38.94	39.30
864	NASDAQ	PSCF	Thu, Aug 28, 2014	39.26	39.21	39.03	39.03
863	NASDAQ	PSCF	Wed, Aug 27, 2014	39.42	39.43	39.27	39.33
862	NASDAQ	PSCF	Tue, Aug 26, 2014	39.23	39.49	39.23	39.46
861	NASDAQ	PSCF	Mon, Aug 25, 2014	39.22	39.35	39.07	39.13
860	NASDAQ	PSCF	Fri, Aug 22, 2014	39.18	39.30	39.14	39.18
859	NASDAQ	PSCF	Thu, Aug 21, 2014	39.14	39.29	38.91	39.28
858	NASDAQ	PSCF	Wed, Aug 20, 2014	39.05	39.18	38.81	39.06
857	NASDAQ	PSCF	Tue, Aug 19, 2014	39.10	39.23	39.06	39.09
856	NASDAQ	PSCF	Mon, Aug 18, 2014	38.18	39.11	38.18	38.95
855	NASDAQ	PSCF	Fri, Aug 15, 2014	38.77	38.82	38.37	38.37
854	NASDAQ	PSCF	Thu, Aug 14, 2014	38.66	38.89	38.59	38.69
853	NASDAQ	PSCF	Wed, Aug 13, 2014	38.55	38.73	38.40	38.73
852	NASDAQ	PSCF	Tue, Aug 12, 2014	38.35	38.58	38.22	38.22
851	NASDAQ	PSCF	Mon, Aug 11, 2014	38.06	38.71	38.41	38.56
850	NASDAQ	PSCF	Fri, Aug 8, 2014	37.85	38.21	37.85	38.21
849	NASDAQ	PSCF	Thu, Aug 7, 2014	38.30	38.30	37.83	37.93
848	NASDAQ	PSCF	Wed, Aug 6, 2014	37.89	38.26	37.89	38.17
847	NASDAQ	PSCF	Tue, Aug 5, 2014	37.77	38.12	37.77	38.05
846	NASDAQ	PSCF	Mon, Aug 4, 2014	38.07	38.07	37.68	37.95
845	NASDAQ	PSCF	Fri, Aug 1, 2014	38.25	38.25	37.91	38.00
844	NASDAQ	PSCF	Thu, Jul 31, 2014	38.69	38.76	38.24	38.31
843	NASDAQ	PSCF	Wed, Jul 30, 2014	38.42	38.94	38.42	38.91
842	NASDAQ	PSCF	Tue, Jul 29, 2014	38.65	39.00	38.65	38.81
841	NASDAQ	PSCF	Mon, Jul 28, 2014	38.53	38.81	38.49	38.79
840	NASDAQ	PSCF	Fri, Jul 25, 2014	38.88	38.93	38.71	38.82
839	NASDAQ	PSCF	Thu, Jul 24, 2014	38.84	39.26	38.94	39.07
838	NASDAQ	PSCF	Wed, Jul 23, 2014	38.75	38.96	38.74	38.94
837	NASDAQ	PSCF	Tue, Jul 22, 2014	38.90	39.07	38.88	38.89
836	NASDAQ	PSCF	Mon, Jul 21, 2014	38.82	38.82	38.52	38.70
835	NASDAQ	PSCF	Fri, Jul 18, 2014	38.71	39.00	38.64	38.93
834	NASDAQ	PSCF	Thu, Jul 17, 2014	38.74	38.90	38.48	38.48
833	NASDAQ	PSCF	Wed, Jul 16, 2014	38.97	39.25	38.83	39.11
832	NASDAQ	PSCF	Tue, Jul 15, 2014	39.29	39.29	38.84	39.21
831	NASDAQ	PSCF	Mon, Jul 14, 2014	39.11	39.24	39.03	39.16
830	NASDAQ	PSCF	Fri, Jul 11, 2014	38.95	39.02	38.85	39.02
829	NASDAQ	PSCF	Thu, Jul 10, 2014	38.88	39.07	38.88	39.04
828	NASDAQ	PSCF	Wed, Jul 9, 2014	39.42	39.55	39.30	39.37
827	NASDAQ	PSCF	Tue, Jul 8, 2014	39.41	39.48	39.26	39.48
826	NASDAQ	PSCF	Mon, Jul 7, 2014	39.95	39.95	39.61	39.65
825	NASDAQ	PSCF	Thu, Jul 3, 2014	40.19	40.19	39.95	40.05
824	NASDAQ	PSCF	Wed, Jul 2, 2014	40.13	40.13	39.68	39.79
823	NASDAQ	PSCF	Tue, Jul 1, 2014	39.60	40.33	39.93	40.06
822	NASDAQ	PSCF	Mon, Jun 30, 2014	39.57	39.67	39.34	39.67
821	NASDAQ	PSCF	Fri, Jun 27, 2014	39.32	39.74	39.54	39.63
820	NASDAQ	PSCF	Thu, Jun 26, 2014	39.35	39.56	39.22	39.40
819	NASDAQ	PSCF	Wed, Jun 25, 2014	39.29	39.57	39.12	39.52
818	NASDAQ	PSCF	Tue, Jun 24, 2014	39.50	39.77	39.44	39.44
817	NASDAQ	PSCF	Mon, Jun 23, 2014	39.87	39.87	39.48	39.48
816	NASDAQ	PSCF	Fri, Jun 20, 2014	39.28	39.75	39.28	39.61
815	NASDAQ	PSCF	Thu, Jun 19, 2014	39.73	39.73	39.50	39.68
814	NASDAQ	PSCF	Wed, Jun 18, 2014	39.42	39.84	39.30	39.84
813	NASDAQ	PSCF	Tue, Jun 17, 2014	39.13	39.59	39.29	39.54
812	NASDAQ	PSCF	Mon, Jun 16, 2014	39.05	39.06	38.89	38.95
811	NASDAQ	PSCF	Fri, Jun 13, 2014	39.05	39.32	38.99	39.07
810	NASDAQ	PSCF	Thu, Jun 12, 2014	39.11	39.33	39.06	39.06
809	NASDAQ	PSCF	Wed, Jun 11, 2014	39.45	39.53	39.26	39.27
808	NASDAQ	PSCF	Tue, Jun 10, 2014	39.78	39.82	39.55	39.56
807	NASDAQ	PSCF	Mon, Jun 9, 2014	39.67	40.09	39.79	39.89
806	NASDAQ	PSCF	Fri, Jun 6, 2014	39.50	39.85	39.50	39.85
805	NASDAQ	PSCF	Thu, Jun 5, 2014	38.49	39.50	38.49	39.36
804	NASDAQ	PSCF	Wed, Jun 4, 2014	38.28	38.58	38.28	38.44
803	NASDAQ	PSCF	Tue, Jun 3, 2014	38.33	38.59	38.18	38.49
802	NASDAQ	PSCF	Mon, Jun 2, 2014	38.21	38.58	38.19	38.56
801	NASDAQ	PSCF	Fri, May 30, 2014	38.33	38.49	38.30	38.40
800	NASDAQ	PSCF	Thu, May 29, 2014	38.34	38.55	38.24	38.32
799	NASDAQ	PSCF	Wed, May 28, 2014	38.53	38.53	38.26	38.27
798	NASDAQ	PSCF	Tue, May 27, 2014	38.13	38.81	38.13	38.71
797	NASDAQ	PSCF	Fri, May 23, 2014	37.74	38.21	38.01	38.09
796	NASDAQ	PSCF	Thu, May 22, 2014	37.67	37.92	37.67	37.88
795	NASDAQ	PSCF	Wed, May 21, 2014	37.66	37.66	37.40	37.60
794	NASDAQ	PSCF	Tue, May 20, 2014	37.61	37.62	37.32	37.55
793	NASDAQ	PSCF	Mon, May 19, 2014	37.71	37.90	37.71	37.72
792	NASDAQ	PSCF	Fri, May 16, 2014	37.33	37.55	37.19	37.55
791	NASDAQ	PSCF	Thu, May 15, 2014	37.00	37.32	36.90	37.29
790	NASDAQ	PSCF	Wed, May 14, 2014	38.37	38.05	37.55	37.60
789	NASDAQ	PSCF	Tue, May 13, 2014	38.83	38.83	38.33	38.34
788	NASDAQ	PSCF	Mon, May 12, 2014	38.28	38.84	38.27	38.79
787	NASDAQ	PSCF	Fri, May 9, 2014	37.87	38.16	37.87	38.05
786	NASDAQ	PSCF	Thu, May 8, 2014	37.91	38.42	37.86	37.97
785	NASDAQ	PSCF	Wed, May 7, 2014	37.99	37.79	37.63	37.79
784	NASDAQ	PSCF	Tue, May 6, 2014	38.09	38.15	37.69	37.65
783	NASDAQ	PSCF	Mon, May 5, 2014	37.89	38.35	37.89	38.07
782	NASDAQ	PSCF	Fri, May 2, 2014	38.23	38.74	38.23	38.33
781	NASDAQ	PSCF	Thu, May 1, 2014	37.95	38.41	37.88	38.04
780	NASDAQ	PSCF	Wed, Apr 30, 2014	37.79	38.29	37.79	38.21
779	NASDAQ	PSCF	Tue, Apr 29, 2014	38.47	38.47	38.09	38.14
778	NASDAQ	PSCF	Mon, Apr 28, 2014	38.30	38.45	37.86	38.18
777	NASDAQ	PSCF	Fri, Apr 25, 2014	38.62	38.60	38.19	38.23
776	NASDAQ	PSCF	Thu, Apr 24, 2014	39.03	39.05	38.60	38.63
775	NASDAQ	PSCF	Wed, Apr 23, 2014	39.02	39.25	39.01	39.04
774	NASDAQ	PSCF	Tue, Apr 22, 2014	38.85	39.37	38.85	39.09
773	NASDAQ	PSCF	Mon, Apr 21, 2014	38.67	39.08	38.81	38.84
772	NASDAQ	PSCF	Thu, Apr 17, 2014	38.70	39.02	38.70	38.98
771	NASDAQ	PSCF	Wed, Apr 16, 2014	38.58	38.66	38.55	38.60
770	NASDAQ	PSCF	Tue, Apr 15, 2014	38.33	38.57	37.97	38.45
769	NASDAQ	PSCF	Mon, Apr 14, 2014	38.38	38.47	37.86	38.10
768	NASDAQ	PSCF	Fri, Apr 11, 2014	37.95	38.49	37.97	38.07
767	NASDAQ	PSCF	Thu, Apr 10, 2014	39.11	39.17	38.30	38.31
766	NASDAQ	PSCF	Wed, Apr 9, 2014	39.03	39.15	38.94	39.15
765	NASDAQ	PSCF	Tue, Apr 8, 2014	39.00	39.38	38.94	39.13
764	NASDAQ	PSCF	Mon, Apr 7, 2014	39.22	39.22	38.81	38.93
763	NASDAQ	PSCF	Fri, Apr 4, 2014	40.25	40.06	39.19	39.32
762	NASDAQ	PSCF	Thu, Apr 3, 2014	40.16	40.18	39.81	39.86
761	NASDAQ	PSCF	Wed, Apr 2, 2014	40.09	40.16	39.95	40.07
760	NASDAQ	PSCF	Tue, Apr 1, 2014	39.54	39.83	39.46	39.83
759	NASDAQ	PSCF	Mon, Mar 31, 2014	38.93	39.60	38.93	39.56
758	NASDAQ	PSCF	Fri, Mar 28, 2014	39.06	39.35	38.74	38.74
757	NASDAQ	PSCF	Thu, Mar 27, 2014	39.02	39.11	38.59	38.77
756	NASDAQ	PSCF	Wed, Mar 26, 2014	40.08	40.08	39.08	39.08
755	NASDAQ	PSCF	Tue, Mar 25, 2014	39.96	39.96	39.61	39.75
754	NASDAQ	PSCF	Mon, Mar 24, 2014	40.08	40.08	39.52	39.79
753	NASDAQ	PSCF	Fri, Mar 21, 2014	40.27	40.45	39.95	39.95
752	NASDAQ	PSCF	Thu, Mar 20, 2014	40.09	40.26	40.00	40.16
751	NASDAQ	PSCF	Wed, Mar 19, 2014	40.33	40.33	39.84	39.84
750	NASDAQ	PSCF	Tue, Mar 18, 2014	40.15	40.33	40.04	40.23
749	NASDAQ	PSCF	Mon, Mar 17, 2014	40.05	40.17	40.03	40.06
748	NASDAQ	PSCF	Fri, Mar 14, 2014	39.35	39.88	39.59	39.66
747	NASDAQ	PSCF	Thu, Mar 13, 2014	40.21	40.21	39.43	39.59
746	NASDAQ	PSCF	Wed, Mar 12, 2014	39.59	39.95	39.59	39.84
745	NASDAQ	PSCF	Tue, Mar 11, 2014	40.08	40.02	39.71	39.78
744	NASDAQ	PSCF	Mon, Mar 10, 2014	39.83	39.99	39.82	39.96
743	NASDAQ	PSCF	Fri, Mar 7, 2014	40.19	40.19	39.83	39.87
742	NASDAQ	PSCF	Thu, Mar 6, 2014	39.97	40.07	39.90	40.07
741	NASDAQ	PSCF	Wed, Mar 5, 2014	39.67	39.92	39.72	39.79
740	NASDAQ	PSCF	Tue, Mar 4, 2014	39.39	40.15	39.61	40.04
739	NASDAQ	PSCF	Mon, Mar 3, 2014	38.82	39.03	38.50	38.99
738	NASDAQ	PSCF	Fri, Feb 28, 2014	39.10	39.32	38.94	39.10
737	NASDAQ	PSCF	Thu, Feb 27, 2014	38.62	38.88	38.62	38.88
736	NASDAQ	PSCF	Wed, Feb 26, 2014	38.47	38.89	38.60	38.81
735	NASDAQ	PSCF	Tue, Feb 25, 2014	38.79	38.70	38.46	38.46
734	NASDAQ	PSCF	Mon, Feb 24, 2014	38.60	38.90	38.52	38.62
733	NASDAQ	PSCF	Fri, Feb 21, 2014	38.27	38.50	38.15	38.33
732	NASDAQ	PSCF	Thu, Feb 20, 2014	38.36	38.40	38.10	38.32
731	NASDAQ	PSCF	Wed, Feb 19, 2014	38.51	38.76	38.00	38.00
730	NASDAQ	PSCF	Tue, Feb 18, 2014	38.44	38.70	38.34	38.59
729	NASDAQ	PSCF	Fri, Feb 14, 2014	38.01	38.37	38.15	38.31
728	NASDAQ	PSCF	Thu, Feb 13, 2014	37.53	38.22	37.53	38.20
727	NASDAQ	PSCF	Wed, Feb 12, 2014	38.15	38.00	37.80	37.83
726	NASDAQ	PSCF	Tue, Feb 11, 2014	37.37	38.08	37.37	37.95
725	NASDAQ	PSCF	Mon, Feb 10, 2014	37.18	37.41	37.18	37.30
724	NASDAQ	PSCF	Fri, Feb 7, 2014	37.30	37.47	37.21	37.35
723	NASDAQ	PSCF	Thu, Feb 6, 2014	36.95	37.34	37.07	37.31
722	NASDAQ	PSCF	Wed, Feb 5, 2014	37.02	37.19	36.87	36.95
721	NASDAQ	PSCF	Tue, Feb 4, 2014	36.84	37.59	36.84	37.18
720	NASDAQ	PSCF	Mon, Feb 3, 2014	37.79	37.83	36.76	36.80
719	NASDAQ	PSCF	Fri, Jan 31, 2014	37.91	38.28	37.25	38.22
718	NASDAQ	PSCF	Thu, Jan 30, 2014	37.89	38.66	37.89	38.43
717	NASDAQ	PSCF	Wed, Jan 29, 2014	38.72	38.72	37.80	37.89
716	NASDAQ	PSCF	Tue, Jan 28, 2014	38.41	38.51	38.21	38.31
715	NASDAQ	PSCF	Mon, Jan 27, 2014	38.84	38.90	38.26	38.36
714	NASDAQ	PSCF	Fri, Jan 24, 2014	39.32	39.32	38.68	38.90
713	NASDAQ	PSCF	Thu, Jan 23, 2014	40.04	40.04	39.35	39.45
712	NASDAQ	PSCF	Wed, Jan 22, 2014	39.94	40.04	39.73	40.04
711	NASDAQ	PSCF	Tue, Jan 21, 2014	39.42	39.77	39.42	39.74
710	NASDAQ	PSCF	Fri, Jan 17, 2014	39.43	39.45	39.06	39.30
709	NASDAQ	PSCF	Thu, Jan 16, 2014	39.66	39.66	39.20	39.40
708	NASDAQ	PSCF	Wed, Jan 15, 2014	39.24	39.57	39.38	39.53
707	NASDAQ	PSCF	Tue, Jan 14, 2014	39.18	39.38	38.92	39.38
706	NASDAQ	PSCF	Mon, Jan 13, 2014	39.28	39.16	38.73	38.73
705	NASDAQ	PSCF	Fri, Jan 10, 2014	39.31	39.36	39.15	39.34
704	NASDAQ	PSCF	Thu, Jan 9, 2014	39.41	39.41	39.04	39.13
703	NASDAQ	PSCF	Wed, Jan 8, 2014	39.20	39.25	39.01	39.21
702	NASDAQ	PSCF	Tue, Jan 7, 2014	39.15	39.51	39.17	39.34
701	NASDAQ	PSCF	Mon, Jan 6, 2014	39.45	39.45	39.10	39.18
700	NASDAQ	PSCF	Fri, Jan 3, 2014	39.15	39.43	39.23	39.40
699	NASDAQ	PSCF	Thu, Jan 2, 2014	39.44	39.43	39.01	39.01
698	NASDAQ	PSCF	Tue, Dec 31, 2013	39.92	39.92	39.71	39.71
697	NASDAQ	PSCF	Mon, Dec 30, 2013	39.73	39.77	39.64	39.72
696	NASDAQ	PSCF	Fri, Dec 27, 2013	39.57	39.74	39.48	39.63
695	NASDAQ	PSCF	Thu, Dec 26, 2013	39.98	39.90	39.75	39.78
694	NASDAQ	PSCF	Tue, Dec 24, 2013	39.75	39.90	39.66	39.77
693	NASDAQ	PSCF	Mon, Dec 23, 2013	39.56	39.78	39.56	39.78
692	NASDAQ	PSCF	Fri, Dec 20, 2013	38.99	39.46	38.96	39.46
691	NASDAQ	PSCF	Thu, Dec 19, 2013	39.47	39.56	39.06	39.06
690	NASDAQ	PSCF	Wed, Dec 18, 2013	39.35	39.53	38.68	39.35
689	NASDAQ	PSCF	Tue, Dec 17, 2013	38.94	39.00	38.73	38.94
688	NASDAQ	PSCF	Mon, Dec 16, 2013	39.06	39.01	38.61	39.06
687	NASDAQ	PSCF	Fri, Dec 13, 2013	38.57	38.72	38.37	38.57
686	NASDAQ	PSCF	Thu, Dec 12, 2013	38.53	38.70	38.38	38.53
685	NASDAQ	PSCF	Wed, Dec 11, 2013	38.27	39.07	38.34	38.27
684	NASDAQ	PSCF	Tue, Dec 10, 2013	39.16	39.46	38.98	39.16
683	NASDAQ	PSCF	Mon, Dec 9, 2013	39.32	39.60	39.29	39.32
682	NASDAQ	PSCF	Fri, Dec 6, 2013	39.57	39.68	39.37	39.57
681	NASDAQ	PSCF	Thu, Dec 5, 2013	39.00	39.12	38.89	39.00
680	NASDAQ	PSCF	Wed, Dec 4, 2013	39.17	39.34	38.73	39.17
679	NASDAQ	PSCF	Tue, Dec 3, 2013	39.16	39.37	38.89	39.16
678	NASDAQ	PSCF	Mon, Dec 2, 2013	39.47	39.92	39.33	39.47
677	NASDAQ	PSCF	Fri, Nov 29, 2013	40.00	40.10	39.91	40.00
676	NASDAQ	PSCF	Wed, Nov 27, 2013	40.03	39.95	39.61	40.03
675	NASDAQ	PSCF	Tue, Nov 26, 2013	39.69	39.72	39.45	39.69
674	NASDAQ	PSCF	Mon, Nov 25, 2013	39.53	39.66	39.43	39.53
673	NASDAQ	PSCF	Fri, Nov 22, 2013	39.44	39.44	39.07	39.44
672	NASDAQ	PSCF	Thu, Nov 21, 2013	39.24	39.27	38.66	39.24
671	NASDAQ	PSCF	Wed, Nov 20, 2013	38.46	38.84	38.45	38.46
670	NASDAQ	PSCF	Tue, Nov 19, 2013	38.55	38.87	38.48	38.55
669	NASDAQ	PSCF	Mon, Nov 18, 2013	38.75	39.10	38.64	38.67
668	NASDAQ	PSCF	Fri, Nov 15, 2013	38.69	38.84	38.57	38.80
667	NASDAQ	PSCF	Thu, Nov 14, 2013	39.00	39.00	37.81	38.68
666	NASDAQ	PSCF	Wed, Nov 13, 2013	37.86	38.48	37.96	38.47
665	NASDAQ	PSCF	Tue, Nov 12, 2013	38.32	38.40	38.02	38.20
664	NASDAQ	PSCF	Mon, Nov 11, 2013	38.46	38.58	38.36	38.38
663	NASDAQ	PSCF	Fri, Nov 8, 2013	38.00	38.62	37.92	38.44
662	NASDAQ	PSCF	Thu, Nov 7, 2013	38.23	38.41	38.00	38.00
661	NASDAQ	PSCF	Wed, Nov 6, 2013	38.68	38.71	38.46	38.46
660	NASDAQ	PSCF	Tue, Nov 5, 2013	38.30	38.56	38.30	38.45
659	NASDAQ	PSCF	Mon, Nov 4, 2013	38.57	38.70	38.22	38.51
658	NASDAQ	PSCF	Fri, Nov 1, 2013	38.77	38.77	38.08	38.39
657	NASDAQ	PSCF	Thu, Oct 31, 2013	38.75	38.77	38.51	38.51
656	NASDAQ	PSCF	Wed, Oct 30, 2013	39.54	39.54	38.92	38.92
655	NASDAQ	PSCF	Tue, Oct 29, 2013	38.92	39.08	38.71	38.93
654	NASDAQ	PSCF	Mon, Oct 28, 2013	39.06	39.14	38.89	39.01
653	NASDAQ	PSCF	Fri, Oct 25, 2013	38.92	39.03	38.83	38.83
652	NASDAQ	PSCF	Thu, Oct 24, 2013	39.17	39.17	38.64	38.82
651	NASDAQ	PSCF	Wed, Oct 23, 2013	38.72	38.84	38.62	38.63
650	NASDAQ	PSCF	Tue, Oct 22, 2013	38.60	38.83	38.51	38.72
649	NASDAQ	PSCF	Mon, Oct 21, 2013	38.69	38.69	38.44	38.59
648	NASDAQ	PSCF	Fri, Oct 18, 2013	38.73	38.73	38.27	38.46
647	NASDAQ	PSCF	Thu, Oct 17, 2013	38.22	38.22	37.83	38.09
646	NASDAQ	PSCF	Wed, Oct 16, 2013	37.48	37.86	37.34	37.79
645	NASDAQ	PSCF	Tue, Oct 15, 2013	37.52	37.58	37.33	37.34
644	NASDAQ	PSCF	Mon, Oct 14, 2013	36.98	37.52	36.98	37.52
643	NASDAQ	PSCF	Fri, Oct 11, 2013	36.95	37.33	36.75	37.29
642	NASDAQ	PSCF	Thu, Oct 10, 2013	36.85	36.87	36.61	36.86
641	NASDAQ	PSCF	Wed, Oct 9, 2013	35.95	36.14	35.92	35.92
640	NASDAQ	PSCF	Tue, Oct 8, 2013	36.43	36.43	35.93	35.93
639	NASDAQ	PSCF	Mon, Oct 7, 2013	36.36	36.62	36.30	36.41
638	NASDAQ	PSCF	Fri, Oct 4, 2013	36.51	36.81	36.57	36.75
637	NASDAQ	PSCF	Thu, Oct 3, 2013	36.75	36.75	36.42	36.59
636	NASDAQ	PSCF	Wed, Oct 2, 2013	37.03	37.11	36.88	36.90
635	NASDAQ	PSCF	Tue, Oct 1, 2013	37.01	37.35	36.94	37.22
634	NASDAQ	PSCF	Mon, Sep 30, 2013	36.84	36.90	36.62	36.90
633	NASDAQ	PSCF	Fri, Sep 27, 2013	36.80	36.96	36.78	36.96
632	NASDAQ	PSCF	Thu, Sep 26, 2013	36.76	36.97	36.76	36.93
631	NASDAQ	PSCF	Wed, Sep 25, 2013	36.86	37.10	36.83	36.87
630	NASDAQ	PSCF	Tue, Sep 24, 2013	36.93	37.18	36.78	36.93
629	NASDAQ	PSCF	Mon, Sep 23, 2013	36.86	36.91	36.68	36.84
628	NASDAQ	PSCF	Fri, Sep 20, 2013	37.00	37.10	36.88	37.10
627	NASDAQ	PSCF	Thu, Sep 19, 2013	37.31	37.14	36.87	37.08
626	NASDAQ	PSCF	Wed, Sep 18, 2013	36.88	37.42	36.60	37.13
625	NASDAQ	PSCF	Tue, Sep 17, 2013	36.59	36.86	36.59	36.71
624	NASDAQ	PSCF	Mon, Sep 16, 2013	36.86	36.86	36.58	36.65
623	NASDAQ	PSCF	Fri, Sep 13, 2013	36.28	36.49	36.28	36.42
622	NASDAQ	PSCF	Thu, Sep 12, 2013	36.54	36.71	36.30	36.31
621	NASDAQ	PSCF	Wed, Sep 11, 2013	36.59	36.60	36.35	36.48
620	NASDAQ	PSCF	Tue, Sep 10, 2013	36.49	36.52	36.30	36.43
619	NASDAQ	PSCF	Mon, Sep 9, 2013	35.84	36.31	35.84	36.31
618	NASDAQ	PSCF	Fri, Sep 6, 2013	35.89	35.99	35.51	35.88
617	NASDAQ	PSCF	Thu, Sep 5, 2013	35.67	35.76	35.64	35.75
616	NASDAQ	PSCF	Wed, Sep 4, 2013	35.49	35.77	35.49	35.69
615	NASDAQ	PSCF	Tue, Sep 3, 2013	35.95	35.57	35.30	35.30
614	NASDAQ	PSCF	Fri, Aug 30, 2013	35.96	35.96	35.50	35.60
613	NASDAQ	PSCF	Thu, Aug 29, 2013	35.65	36.07	35.65	35.98
612	NASDAQ	PSCF	Wed, Aug 28, 2013	35.70	35.95	35.28	35.69
611	NASDAQ	PSCF	Tue, Aug 27, 2013	36.12	36.37	35.85	35.86
610	NASDAQ	PSCF	Mon, Aug 26, 2013	36.78	36.78	36.58	36.58
609	NASDAQ	PSCF	Fri, Aug 23, 2013	36.64	36.79	36.60	36.79
608	NASDAQ	PSCF	Thu, Aug 22, 2013	36.31	36.64	36.31	36.64
607	NASDAQ	PSCF	Wed, Aug 21, 2013	36.52	36.52	36.21	36.34
606	NASDAQ	PSCF	Tue, Aug 20, 2013	37.22	37.22	35.33	36.58
605	NASDAQ	PSCF	Mon, Aug 19, 2013	36.19	36.49	35.81	35.81
604	NASDAQ	PSCF	Fri, Aug 16, 2013	36.50	36.69	36.28	36.30
603	NASDAQ	PSCF	Thu, Aug 15, 2013	37.15	37.15	36.50	36.64
602	NASDAQ	PSCF	Wed, Aug 14, 2013	37.34	37.34	37.16	37.20
601	NASDAQ	PSCF	Tue, Aug 13, 2013	37.17	37.32	36.97	37.24
600	NASDAQ	PSCF	Mon, Aug 12, 2013	37.28	37.38	37.07	37.28
599	NASDAQ	PSCF	Fri, Aug 9, 2013	37.21	37.40	37.11	37.30
598	NASDAQ	PSCF	Thu, Aug 8, 2013	37.19	37.19	37.04	37.17
597	NASDAQ	PSCF	Wed, Aug 7, 2013	37.64	37.64	36.91	37.08
596	NASDAQ	PSCF	Tue, Aug 6, 2013	37.80	37.49	37.23	37.33
595	NASDAQ	PSCF	Mon, Aug 5, 2013	37.73	37.73	37.56	37.60
594	NASDAQ	PSCF	Fri, Aug 2, 2013	37.82	37.82	37.33	37.58
593	NASDAQ	PSCF	Thu, Aug 1, 2013	37.80	37.80	37.46	37.54
592	NASDAQ	PSCF	Wed, Jul 31, 2013	37.55	37.61	37.17	37.28
591	NASDAQ	PSCF	Tue, Jul 30, 2013	37.58	37.58	37.27	37.33
590	NASDAQ	PSCF	Mon, Jul 29, 2013	37.63	37.71	37.31	37.40
589	NASDAQ	PSCF	Fri, Jul 26, 2013	37.71	37.94	37.50	37.71
588	NASDAQ	PSCF	Thu, Jul 25, 2013	37.70	37.92	37.52	37.71
587	NASDAQ	PSCF	Wed, Jul 24, 2013	38.17	38.17	37.73	37.77
586	NASDAQ	PSCF	Tue, Jul 23, 2013	38.20	38.24	37.89	38.13
585	NASDAQ	PSCF	Mon, Jul 22, 2013	38.30	38.30	37.85	38.07
584	NASDAQ	PSCF	Fri, Jul 19, 2013	37.99	37.99	37.64	37.85
583	NASDAQ	PSCF	Thu, Jul 18, 2013	37.54	37.85	37.50	37.80
582	NASDAQ	PSCF	Wed, Jul 17, 2013	37.13	37.45	37.13	37.31
581	NASDAQ	PSCF	Tue, Jul 16, 2013	37.52	37.52	36.97	37.05
580	NASDAQ	PSCF	Mon, Jul 15, 2013	37.07	37.71	36.97	37.24
579	NASDAQ	PSCF	Fri, Jul 12, 2013	37.25	37.25	36.76	36.90
578	NASDAQ	PSCF	Thu, Jul 11, 2013	37.24	36.92	36.70	36.85
577	NASDAQ	PSCF	Wed, Jul 10, 2013	37.25	37.25	36.45	36.72
576	NASDAQ	PSCF	Tue, Jul 9, 2013	36.58	36.81	36.41	36.76
575	NASDAQ	PSCF	Mon, Jul 8, 2013	37.07	37.07	36.20	36.46
574	NASDAQ	PSCF	Fri, Jul 5, 2013	36.76	36.76	35.90	36.20
573	NASDAQ	PSCF	Wed, Jul 3, 2013	35.96	36.06	35.76	35.95
572	NASDAQ	PSCF	Tue, Jul 2, 2013	35.80	36.15	35.80	35.99
571	NASDAQ	PSCF	Mon, Jul 1, 2013	35.88	35.88	35.49	35.72
570	NASDAQ	PSCF	Fri, Jun 28, 2013	35.30	35.49	35.18	35.49
569	NASDAQ	PSCF	Thu, Jun 27, 2013	34.88	35.30	34.92	35.30
568	NASDAQ	PSCF	Wed, Jun 26, 2013	34.78	34.92	34.51	34.76
567	NASDAQ	PSCF	Tue, Jun 25, 2013	34.50	34.50	34.05	34.42
566	NASDAQ	PSCF	Mon, Jun 24, 2013	34.08	34.25	33.66	34.12
565	NASDAQ	PSCF	Fri, Jun 21, 2013	34.16	34.21	33.87	34.18
564	NASDAQ	PSCF	Thu, Jun 20, 2013	34.76	34.76	34.10	34.36
563	NASDAQ	PSCF	Wed, Jun 19, 2013	35.59	35.49	35.06	35.06
562	NASDAQ	PSCF	Tue, Jun 18, 2013	35.08	35.62	35.08	35.62
561	NASDAQ	PSCF	Mon, Jun 17, 2013	35.22	35.32	35.08	35.08
560	NASDAQ	PSCF	Fri, Jun 14, 2013	35.19	35.31	34.96	35.08
559	NASDAQ	PSCF	Thu, Jun 13, 2013	34.64	34.97	34.60	34.97
558	NASDAQ	PSCF	Wed, Jun 12, 2013	35.43	35.45	34.67	34.74
557	NASDAQ	PSCF	Tue, Jun 11, 2013	35.95	35.95	34.38	35.07
556	NASDAQ	PSCF	Mon, Jun 10, 2013	35.54	35.54	35.32	35.52
555	NASDAQ	PSCF	Fri, Jun 7, 2013	35.24	35.41	35.08	35.36
554	NASDAQ	PSCF	Thu, Jun 6, 2013	34.81	35.03	34.75	34.94
553	NASDAQ	PSCF	Wed, Jun 5, 2013	35.07	35.18	34.77	34.94
552	NASDAQ	PSCF	Tue, Jun 4, 2013	35.48	35.54	35.10	35.28
551	NASDAQ	PSCF	Mon, Jun 3, 2013	35.29	35.48	35.13	35.46
550	NASDAQ	PSCF	Fri, May 31, 2013	35.61	35.67	35.29	35.29
549	NASDAQ	PSCF	Thu, May 30, 2013	35.81	35.81	35.67	35.68
548	NASDAQ	PSCF	Wed, May 29, 2013	35.95	35.95	35.50	35.75
547	NASDAQ	PSCF	Tue, May 28, 2013	36.37	36.65	36.09	36.09
546	NASDAQ	PSCF	Fri, May 24, 2013	35.78	35.99	35.54	35.90
545	NASDAQ	PSCF	Thu, May 23, 2013	35.85	35.98	35.75	35.93
544	NASDAQ	PSCF	Wed, May 22, 2013	37.08	37.24	36.09	36.09
543	NASDAQ	PSCF	Tue, May 21, 2013	37.10	37.10	36.86	36.94
542	NASDAQ	PSCF	Mon, May 20, 2013	36.86	37.02	36.85	36.88
541	NASDAQ	PSCF	Fri, May 17, 2013	36.75	36.86	36.69	36.78
540	NASDAQ	PSCF	Thu, May 16, 2013	36.56	36.67	36.46	36.46
539	NASDAQ	PSCF	Wed, May 15, 2013	36.36	36.64	36.24	36.59
538	NASDAQ	PSCF	Tue, May 14, 2013	36.14	36.35	36.14	36.26
537	NASDAQ	PSCF	Mon, May 13, 2013	35.95	36.00	35.75	35.89
536	NASDAQ	PSCF	Fri, May 10, 2013	35.85	35.86	35.79	35.83
535	NASDAQ	PSCF	Thu, May 9, 2013	36.01	36.01	35.75	35.76
534	NASDAQ	PSCF	Wed, May 8, 2013	35.85	35.96	35.76	35.96
533	NASDAQ	PSCF	Tue, May 7, 2013	35.61	35.88	35.61	35.88
532	NASDAQ	PSCF	Mon, May 6, 2013	35.71	35.71	35.02	35.53
531	NASDAQ	PSCF	Fri, May 3, 2013	35.03	35.32	35.03	35.24
530	NASDAQ	PSCF	Thu, May 2, 2013	34.38	34.82	34.45	34.75
529	NASDAQ	PSCF	Wed, May 1, 2013	34.76	34.60	34.37	34.37
528	NASDAQ	PSCF	Tue, Apr 30, 2013	34.68	34.84	34.69	34.83
527	NASDAQ	PSCF	Mon, Apr 29, 2013	34.60	34.76	34.61	34.67
526	NASDAQ	PSCF	Fri, Apr 26, 2013	34.49	34.62	34.36	34.42
525	NASDAQ	PSCF	Thu, Apr 25, 2013	34.71	34.81	34.55	34.64
524	NASDAQ	PSCF	Wed, Apr 24, 2013	34.55	34.70	34.54	34.69
523	NASDAQ	PSCF	Tue, Apr 23, 2013	34.48	34.54	34.38	34.46
522	NASDAQ	PSCF	Mon, Apr 22, 2013	34.02	34.18	33.86	34.18
521	NASDAQ	PSCF	Fri, Apr 19, 2013	33.65	34.13	33.62	34.11
520	NASDAQ	PSCF	Thu, Apr 18, 2013	33.92	33.84	33.69	33.72
519	NASDAQ	PSCF	Wed, Apr 17, 2013	34.07	34.07	33.63	33.82
518	NASDAQ	PSCF	Tue, Apr 16, 2013	34.00	34.27	34.03	34.16
517	NASDAQ	PSCF	Mon, Apr 15, 2013	34.69	34.69	33.82	33.82
516	NASDAQ	PSCF	Fri, Apr 12, 2013	34.86	34.86	34.72	34.74
515	NASDAQ	PSCF	Thu, Apr 11, 2013	34.93	35.09	34.92	34.92
514	NASDAQ	PSCF	Wed, Apr 10, 2013	34.80	35.01	34.74	34.92
513	NASDAQ	PSCF	Tue, Apr 9, 2013	34.61	34.70	34.55	34.70
512	NASDAQ	PSCF	Mon, Apr 8, 2013	34.25	34.74	34.33	34.74
511	NASDAQ	PSCF	Fri, Apr 5, 2013	33.89	34.42	33.89	34.42
510	NASDAQ	PSCF	Thu, Apr 4, 2013	34.22	34.40	34.07	34.40
509	NASDAQ	PSCF	Wed, Apr 3, 2013	34.36	34.22	34.03	34.05
508	NASDAQ	PSCF	Tue, Apr 2, 2013	34.57	34.69	34.35	34.35
507	NASDAQ	PSCF	Mon, Apr 1, 2013	34.79	34.79	34.26	34.36
506	NASDAQ	PSCF	Thu, Mar 28, 2013	34.72	34.77	34.42	34.77
505	NASDAQ	PSCF	Wed, Mar 27, 2013	34.49	34.67	34.42	34.67
504	NASDAQ	PSCF	Tue, Mar 26, 2013	34.62	34.62	34.51	34.57
503	NASDAQ	PSCF	Mon, Mar 25, 2013	34.48	34.59	34.35	34.43
502	NASDAQ	PSCF	Fri, Mar 22, 2013	34.40	34.46	34.39	34.40
501	NASDAQ	PSCF	Thu, Mar 21, 2013	34.49	34.52	34.36	34.36
500	NASDAQ	PSCF	Wed, Mar 20, 2013	34.67	34.67	34.45	34.46
499	NASDAQ	PSCF	Tue, Mar 19, 2013	34.49	34.49	34.07	34.34
498	NASDAQ	PSCF	Mon, Mar 18, 2013	34.48	34.51	34.28	34.37
497	NASDAQ	PSCF	Fri, Mar 15, 2013	34.45	34.65	34.43	34.64
496	NASDAQ	PSCF	Thu, Mar 14, 2013	34.36	34.60	34.34	34.60
495	NASDAQ	PSCF	Wed, Mar 13, 2013	34.03	34.25	34.03	34.22
494	NASDAQ	PSCF	Tue, Mar 12, 2013	34.16	34.17	34.07	34.08
493	NASDAQ	PSCF	Mon, Mar 11, 2013	34.21	34.23	34.18	34.21
492	NASDAQ	PSCF	Fri, Mar 8, 2013	34.28	34.39	34.17	34.29
491	NASDAQ	PSCF	Thu, Mar 7, 2013	33.96	34.14	33.96	34.14
490	NASDAQ	PSCF	Wed, Mar 6, 2013	33.94	33.98	33.90	33.98
489	NASDAQ	PSCF	Tue, Mar 5, 2013	33.80	33.98	33.80	33.88
488	NASDAQ	PSCF	Mon, Mar 4, 2013	33.46	33.66	33.46	33.65
487	NASDAQ	PSCF	Fri, Mar 1, 2013	33.10	33.51	33.10	33.46
486	NASDAQ	PSCF	Thu, Feb 28, 2013	33.31	33.42	33.21	33.30
485	NASDAQ	PSCF	Wed, Feb 27, 2013	33.11	33.34	33.11	33.23
484	NASDAQ	PSCF	Tue, Feb 26, 2013	33.02	33.05	32.77	32.97
483	NASDAQ	PSCF	Mon, Feb 25, 2013	33.64	33.64	32.90	32.90
482	NASDAQ	PSCF	Fri, Feb 22, 2013	33.47	33.54	33.41	33.54
481	NASDAQ	PSCF	Thu, Feb 21, 2013	33.42	33.45	33.15	33.27
480	NASDAQ	PSCF	Wed, Feb 20, 2013	33.83	33.88	33.59	33.59
479	NASDAQ	PSCF	Tue, Feb 19, 2013	33.81	33.91	33.75	33.91
478	NASDAQ	PSCF	Fri, Feb 15, 2013	33.53	33.61	33.53	33.60
477	NASDAQ	PSCF	Thu, Feb 14, 2013	33.58	33.68	33.56	33.61
476	NASDAQ	PSCF	Wed, Feb 13, 2013	33.47	33.52	33.37	33.41
475	NASDAQ	PSCF	Tue, Feb 12, 2013	33.20	33.45	33.20	33.41
474	NASDAQ	PSCF	Mon, Feb 11, 2013	33.20	33.22	33.16	33.22
473	NASDAQ	PSCF	Fri, Feb 8, 2013	33.12	33.18	33.12	33.15
472	NASDAQ	PSCF	Thu, Feb 7, 2013	33.03	33.03	32.86	33.01
471	NASDAQ	PSCF	Wed, Feb 6, 2013	32.85	33.00	32.84	33.00
470	NASDAQ	PSCF	Tue, Feb 5, 2013	32.91	32.98	32.88	32.96
469	NASDAQ	PSCF	Mon, Feb 4, 2013	32.96	32.96	32.74	32.75
468	NASDAQ	PSCF	Fri, Feb 1, 2013	32.82	33.09	32.82	33.07
467	NASDAQ	PSCF	Thu, Jan 31, 2013	32.64	32.70	32.49	32.62
466	NASDAQ	PSCF	Wed, Jan 30, 2013	32.93	33.07	32.53	32.62
465	NASDAQ	PSCF	Tue, Jan 29, 2013	32.81	32.91	32.80	32.91
464	NASDAQ	PSCF	Mon, Jan 28, 2013	32.66	32.78	32.59	32.74
463	NASDAQ	PSCF	Fri, Jan 25, 2013	32.63	32.69	32.55	32.63
462	NASDAQ	PSCF	Wed, Jan 23, 2013	32.52	32.52	32.40	32.45
461	NASDAQ	PSCF	Tue, Jan 22, 2013	32.22	32.52	32.22	32.52
460	NASDAQ	PSCF	Fri, Jan 18, 2013	32.18	32.23	32.09	32.11
459	NASDAQ	PSCF	Thu, Jan 17, 2013	32.05	32.16	32.05	32.15
458	NASDAQ	PSCF	Wed, Jan 16, 2013	31.95	31.98	31.90	31.96
457	NASDAQ	PSCF	Tue, Jan 15, 2013	31.83	31.96	31.83	31.96
456	NASDAQ	PSCF	Mon, Jan 14, 2013	31.73	31.87	31.69	31.82
455	NASDAQ	PSCF	Fri, Jan 11, 2013	31.89	31.91	31.58	31.74
454	NASDAQ	PSCF	Thu, Jan 10, 2013	31.88	31.94	31.76	31.85
453	NASDAQ	PSCF	Wed, Jan 9, 2013	31.76	31.86	31.76	31.80
452	NASDAQ	PSCF	Tue, Jan 8, 2013	31.79	31.79	31.66	31.71
451	NASDAQ	PSCF	Mon, Jan 7, 2013	31.83	31.83	31.72	31.79
450	NASDAQ	PSCF	Fri, Jan 4, 2013	31.83	31.93	31.81	31.90
449	NASDAQ	PSCF	Thu, Jan 3, 2013	31.67	31.77	31.59	31.71
448	NASDAQ	PSCF	Wed, Jan 2, 2013	31.40	31.60	31.32	31.56
447	NASDAQ	PSCF	Mon, Dec 31, 2012	30.51	30.88	30.43	30.89
446	NASDAQ	PSCF	Fri, Dec 28, 2012	30.67	30.77	30.50	30.58
445	NASDAQ	PSCF	Thu, Dec 27, 2012	30.79	30.79	30.29	30.73
444	NASDAQ	PSCF	Wed, Dec 26, 2012	30.80	30.83	30.61	30.66
443	NASDAQ	PSCF	Mon, Dec 24, 2012	30.85	30.85	30.69	30.73
442	NASDAQ	PSCF	Fri, Dec 21, 2012	31.40	31.45	31.23	30.75
441	NASDAQ	PSCF	Thu, Dec 20, 2012	31.19	31.47	31.19	31.42
440	NASDAQ	PSCF	Wed, Dec 19, 2012	31.08	31.30	31.08	31.18
439	NASDAQ	PSCF	Tue, Dec 18, 2012	30.83	31.09	30.83	31.09
438	NASDAQ	PSCF	Mon, Dec 17, 2012	30.59	30.77	30.58	30.75
437	NASDAQ	PSCF	Fri, Dec 14, 2012	30.44	30.51	30.34	30.34
436	NASDAQ	PSCF	Thu, Dec 13, 2012	30.52	30.56	30.37	30.40
435	NASDAQ	PSCF	Wed, Dec 12, 2012	30.78	30.82	30.57	30.56
434	NASDAQ	PSCF	Tue, Dec 11, 2012	30.67	30.81	30.64	30.71
433	NASDAQ	PSCF	Mon, Dec 10, 2012	30.59	30.62	30.49	30.55
432	NASDAQ	PSCF	Fri, Dec 7, 2012	30.54	30.60	30.48	30.54
431	NASDAQ	PSCF	Thu, Dec 6, 2012	30.48	30.57	30.46	30.48
430	NASDAQ	PSCF	Wed, Dec 5, 2012	30.44	30.56	30.29	30.44
429	NASDAQ	PSCF	Tue, Dec 4, 2012	30.44	30.45	30.26	30.45
428	NASDAQ	PSCF	Mon, Dec 3, 2012	30.42	30.47	30.33	30.42
427	NASDAQ	PSCF	Fri, Nov 30, 2012	30.42	30.51	30.30	30.34
426	NASDAQ	PSCF	Thu, Nov 29, 2012	30.22	30.42	30.22	30.38
425	NASDAQ	PSCF	Wed, Nov 28, 2012	30.12	30.12	29.71	30.03
424	NASDAQ	PSCF	Tue, Nov 27, 2012	30.27	30.33	30.07	30.18
423	NASDAQ	PSCF	Mon, Nov 26, 2012	30.12	30.29	30.06	30.22
422	NASDAQ	PSCF	Fri, Nov 23, 2012	29.83	30.16	29.83	30.06
421	NASDAQ	PSCF	Wed, Nov 21, 2012	29.69	29.74	29.60	29.74
420	NASDAQ	PSCF	Tue, Nov 20, 2012	29.53	29.71	29.39	29.65
419	NASDAQ	PSCF	Mon, Nov 19, 2012	29.35	29.52	29.35	29.52
418	NASDAQ	PSCF	Fri, Nov 16, 2012	28.66	28.96	28.61	28.96
417	NASDAQ	PSCF	Thu, Nov 15, 2012	28.00	28.82	27.94	28.78
416	NASDAQ	PSCF	Wed, Nov 14, 2012	29.46	29.51	28.86	28.91
415	NASDAQ	PSCF	Tue, Nov 13, 2012	29.39	29.64	29.16	29.39
414	NASDAQ	PSCF	Mon, Nov 12, 2012	29.44	29.70	29.44	29.66
413	NASDAQ	PSCF	Fri, Nov 9, 2012	29.57	29.79	29.57	29.58
412	NASDAQ	PSCF	Thu, Nov 8, 2012	29.97	30.08	29.63	29.62
411	NASDAQ	PSCF	Wed, Nov 7, 2012	30.07	30.15	29.94	29.95
410	NASDAQ	PSCF	Tue, Nov 6, 2012	30.47	30.69	30.47	30.60
409	NASDAQ	PSCF	Mon, Nov 5, 2012	30.35	30.41	30.16	30.37
408	NASDAQ	PSCF	Fri, Nov 2, 2012	30.56	30.61	30.36	30.38
407	NASDAQ	PSCF	Thu, Nov 1, 2012	30.58	30.58	30.40	30.49
406	NASDAQ	PSCF	Wed, Oct 31, 2012	30.20	30.36	30.05	30.36
405	NASDAQ	PSCF	Fri, Oct 26, 2012	30.30	30.32	30.15	30.20
404	NASDAQ	PSCF	Thu, Oct 25, 2012	30.51	30.51	30.19	30.37
403	NASDAQ	PSCF	Wed, Oct 24, 2012	30.56	30.56	30.27	30.31
402	NASDAQ	PSCF	Tue, Oct 23, 2012	30.53	30.53	30.08	30.39
401	NASDAQ	PSCF	Mon, Oct 22, 2012	30.52	30.57	30.39	30.48
400	NASDAQ	PSCF	Fri, Oct 19, 2012	30.74	30.75	30.40	30.44
399	NASDAQ	PSCF	Thu, Oct 18, 2012	30.91	30.97	30.86	30.86
398	NASDAQ	PSCF	Wed, Oct 17, 2012	30.79	30.83	30.66	30.83
397	NASDAQ	PSCF	Tue, Oct 16, 2012	30.75	30.77	30.57	30.59
396	NASDAQ	PSCF	Mon, Oct 15, 2012	30.56	30.70	30.44	30.62
395	NASDAQ	PSCF	Fri, Oct 12, 2012	30.71	30.87	30.51	30.54
394	NASDAQ	PSCF	Thu, Oct 11, 2012	31.12	31.12	31.00	31.01
393	NASDAQ	PSCF	Wed, Oct 10, 2012	30.84	30.95	30.82	30.92
392	NASDAQ	PSCF	Tue, Oct 9, 2012	30.90	30.98	30.88	30.88
391	NASDAQ	PSCF	Mon, Oct 8, 2012	31.10	31.17	31.08	31.12
390	NASDAQ	PSCF	Fri, Oct 5, 2012	31.28	31.44	31.28	31.35
389	NASDAQ	PSCF	Thu, Oct 4, 2012	31.05	31.25	30.89	31.13
388	NASDAQ	PSCF	Wed, Oct 3, 2012	31.01	31.22	30.92	30.95
387	NASDAQ	PSCF	Tue, Oct 2, 2012	30.94	30.94	30.87	30.94
386	NASDAQ	PSCF	Mon, Oct 1, 2012	30.92	31.01	30.66	30.80
385	NASDAQ	PSCF	Fri, Sep 28, 2012	30.88	30.99	30.80	30.80
384	NASDAQ	PSCF	Thu, Sep 27, 2012	30.83	31.12	30.83	31.07
383	NASDAQ	PSCF	Wed, Sep 26, 2012	30.95	31.03	30.70	30.74
382	NASDAQ	PSCF	Tue, Sep 25, 2012	31.44	31.48	31.25	31.29
381	NASDAQ	PSCF	Mon, Sep 24, 2012	31.24	31.43	31.24	31.31
380	NASDAQ	PSCF	Fri, Sep 21, 2012	31.44	31.52	31.35	31.35
379	NASDAQ	PSCF	Thu, Sep 20, 2012	31.42	31.46	31.33	31.34
378	NASDAQ	PSCF	Wed, Sep 19, 2012	31.71	31.81	31.62	31.62
377	NASDAQ	PSCF	Tue, Sep 18, 2012	31.75	31.89	31.71	31.79
376	NASDAQ	PSCF	Mon, Sep 17, 2012	32.13	32.13	31.76	31.86
375	NASDAQ	PSCF	Fri, Sep 14, 2012	31.93	32.28	31.93	32.10
374	NASDAQ	PSCF	Thu, Sep 13, 2012	31.34	31.95	31.34	31.95
373	NASDAQ	PSCF	Wed, Sep 12, 2012	31.36	31.46	31.32	31.32
372	NASDAQ	PSCF	Tue, Sep 11, 2012	31.17	31.38	31.15	31.32
371	NASDAQ	PSCF	Mon, Sep 10, 2012	31.32	31.32	31.13	31.19
370	NASDAQ	PSCF	Fri, Sep 7, 2012	31.24	31.42	31.23	31.29
369	NASDAQ	PSCF	Thu, Sep 6, 2012	31.02	31.27	31.02	31.22
368	NASDAQ	PSCF	Wed, Sep 5, 2012	30.91	30.92	30.76	30.80
367	NASDAQ	PSCF	Tue, Sep 4, 2012	30.50	30.89	30.50	30.89
366	NASDAQ	PSCF	Fri, Aug 31, 2012	30.50	30.65	30.41	30.48
365	NASDAQ	PSCF	Thu, Aug 30, 2012	30.72	30.72	30.50	30.61
364	NASDAQ	PSCF	Wed, Aug 29, 2012	30.63	30.83	30.63	30.81
363	NASDAQ	PSCF	Tue, Aug 28, 2012	30.34	30.63	30.34	30.55
362	NASDAQ	PSCF	Mon, Aug 27, 2012	30.33	30.53	30.33	30.36
361	NASDAQ	PSCF	Fri, Aug 24, 2012	30.18	30.42	30.12	30.33
360	NASDAQ	PSCF	Thu, Aug 23, 2012	30.45	30.45	30.17	30.26
359	NASDAQ	PSCF	Wed, Aug 22, 2012	30.46	30.52	30.33	30.52
358	NASDAQ	PSCF	Tue, Aug 21, 2012	30.82	30.87	30.56	30.56
357	NASDAQ	PSCF	Mon, Aug 20, 2012	30.50	30.56	30.39	30.53
356	NASDAQ	PSCF	Fri, Aug 17, 2012	30.27	30.40	30.27	30.38
355	NASDAQ	PSCF	Thu, Aug 16, 2012	30.13	30.33	29.96	30.27
354	NASDAQ	PSCF	Wed, Aug 15, 2012	30.04	30.10	30.04	30.07
353	NASDAQ	PSCF	Tue, Aug 14, 2012	30.04	30.07	29.94	29.95
352	NASDAQ	PSCF	Mon, Aug 13, 2012	29.80	29.95	29.70	29.95
351	NASDAQ	PSCF	Fri, Aug 10, 2012	29.96	29.96	29.85	29.91
350	NASDAQ	PSCF	Thu, Aug 9, 2012	30.04	30.10	29.95	29.95
349	NASDAQ	PSCF	Wed, Aug 8, 2012	30.06	30.11	29.95	30.07
348	NASDAQ	PSCF	Tue, Aug 7, 2012	30.13	30.17	30.07	30.08
347	NASDAQ	PSCF	Mon, Aug 6, 2012	30.12	30.19	30.00	30.00
346	NASDAQ	PSCF	Fri, Aug 3, 2012	29.48	30.08	29.48	30.04
345	NASDAQ	PSCF	Thu, Aug 2, 2012	29.33	29.42	29.30	29.38
344	NASDAQ	PSCF	Wed, Aug 1, 2012	29.83	29.87	29.72	29.72
343	NASDAQ	PSCF	Tue, Jul 31, 2012	29.83	29.93	29.75	29.84
342	NASDAQ	PSCF	Mon, Jul 30, 2012	29.90	30.03	29.83	29.79
341	NASDAQ	PSCF	Fri, Jul 27, 2012	29.42	30.00	29.42	29.92
340	NASDAQ	PSCF	Thu, Jul 26, 2012	29.66	29.66	29.37	29.45
339	NASDAQ	PSCF	Wed, Jul 25, 2012	29.43	29.55	29.31	29.35
338	NASDAQ	PSCF	Tue, Jul 24, 2012	29.52	29.53	29.27	29.35
337	NASDAQ	PSCF	Mon, Jul 23, 2012	29.70	29.70	29.42	29.60
336	NASDAQ	PSCF	Fri, Jul 20, 2012	30.17	31.36	29.89	29.89
335	NASDAQ	PSCF	Thu, Jul 19, 2012	30.73	30.74	30.14	30.19
334	NASDAQ	PSCF	Wed, Jul 18, 2012	30.78	30.78	30.61	30.63
333	NASDAQ	PSCF	Tue, Jul 17, 2012	30.68	30.80	30.38	30.73
332	NASDAQ	PSCF	Mon, Jul 16, 2012	30.58	30.68	30.49	30.58
331	NASDAQ	PSCF	Fri, Jul 13, 2012	30.13	30.61	30.13	30.55
330	NASDAQ	PSCF	Thu, Jul 12, 2012	29.94	30.16	29.78	30.05
329	NASDAQ	PSCF	Wed, Jul 11, 2012	30.02	30.04	29.90	30.03
328	NASDAQ	PSCF	Tue, Jul 10, 2012	30.28	30.28	29.90	29.94
327	NASDAQ	PSCF	Mon, Jul 9, 2012	30.08	30.11	30.02	30.11
326	NASDAQ	PSCF	Fri, Jul 6, 2012	30.12	30.24	30.12	30.16
325	NASDAQ	PSCF	Thu, Jul 5, 2012	30.34	30.39	30.22	30.31
324	NASDAQ	PSCF	Tue, Jul 3, 2012	30.32	30.41	30.32	30.40
323	NASDAQ	PSCF	Mon, Jul 2, 2012	29.83	30.04	29.73	30.04
322	NASDAQ	PSCF	Fri, Jun 29, 2012	29.34	29.76	29.34	29.70
321	NASDAQ	PSCF	Thu, Jun 28, 2012	28.70	28.79	28.70	28.79
320	NASDAQ	PSCF	Wed, Jun 27, 2012	28.80	28.95	28.80	28.95
319	NASDAQ	PSCF	Tue, Jun 26, 2012	28.55	28.70	28.45	28.70
318	NASDAQ	PSCF	Mon, Jun 25, 2012	28.46	28.59	28.44	28.57
317	NASDAQ	PSCF	Fri, Jun 22, 2012	28.61	28.89	28.57	28.64
316	NASDAQ	PSCF	Thu, Jun 21, 2012	28.91	28.91	28.56	28.56
315	NASDAQ	PSCF	Wed, Jun 20, 2012	29.19	29.29	29.03	29.14
314	NASDAQ	PSCF	Tue, Jun 19, 2012	29.02	29.36	29.02	29.21
313	NASDAQ	PSCF	Mon, Jun 18, 2012	28.70	28.93	28.69	28.83
312	NASDAQ	PSCF	Fri, Jun 15, 2012	28.58	28.88	28.52	28.88
311	NASDAQ	PSCF	Thu, Jun 14, 2012	28.50	28.66	28.41	28.66
310	NASDAQ	PSCF	Wed, Jun 13, 2012	28.26	28.65	28.19	28.19
309	NASDAQ	PSCF	Tue, Jun 12, 2012	28.23	28.37	27.98	28.37
308	NASDAQ	PSCF	Mon, Jun 11, 2012	28.88	29.02	28.08	28.30
307	NASDAQ	PSCF	Fri, Jun 8, 2012	28.34	28.74	28.34	28.74
306	NASDAQ	PSCF	Thu, Jun 7, 2012	28.62	28.64	28.43	28.43
305	NASDAQ	PSCF	Wed, Jun 6, 2012	27.92	28.47	27.92	28.38
304	NASDAQ	PSCF	Tue, Jun 5, 2012	27.51	27.86	27.44	27.83
303	NASDAQ	PSCF	Mon, Jun 4, 2012	27.77	27.77	27.43	27.58
302	NASDAQ	PSCF	Fri, Jun 1, 2012	27.95	28.05	27.81	27.85
301	NASDAQ	PSCF	Thu, May 31, 2012	28.40	28.53	28.18	28.45
300	NASDAQ	PSCF	Wed, May 30, 2012	28.66	28.69	28.52	28.55
299	NASDAQ	PSCF	Tue, May 29, 2012	28.71	28.76	28.71	28.76
298	NASDAQ	PSCF	Fri, May 25, 2012	28.70	28.75	28.57	28.71
297	NASDAQ	PSCF	Thu, May 24, 2012	28.45	28.62	28.34	28.62
296	NASDAQ	PSCF	Wed, May 23, 2012	28.31	28.55	28.01	28.07
295	NASDAQ	PSCF	Tue, May 22, 2012	28.66	28.67	28.33	28.33
294	NASDAQ	PSCF	Mon, May 21, 2012	28.25	28.62	28.19	28.44
293	NASDAQ	PSCF	Fri, May 18, 2012	28.65	28.65	28.18	28.18
292	NASDAQ	PSCF	Thu, May 17, 2012	29.06	29.06	28.56	28.56
291	NASDAQ	PSCF	Wed, May 16, 2012	29.51	29.51	29.15	29.23
290	NASDAQ	PSCF	Tue, May 15, 2012	29.32	29.44	29.32	29.32
289	NASDAQ	PSCF	Mon, May 14, 2012	29.33	29.48	29.33	29.44
288	NASDAQ	PSCF	Fri, May 11, 2012	29.65	29.72	29.55	29.63
287	NASDAQ	PSCF	Thu, May 10, 2012	29.64	29.77	29.53	29.70
286	NASDAQ	PSCF	Wed, May 9, 2012	29.58	29.66	29.38	29.64
285	NASDAQ	PSCF	Tue, May 8, 2012	29.38	29.81	29.38	29.80
284	NASDAQ	PSCF	Mon, May 7, 2012	29.32	29.72	29.31	29.62
283	NASDAQ	PSCF	Fri, May 4, 2012	29.39	29.47	29.38	29.43
282	NASDAQ	PSCF	Thu, May 3, 2012	29.90	29.90	29.69	29.75
281	NASDAQ	PSCF	Wed, May 2, 2012	29.82	29.98	29.55	29.96
280	NASDAQ	PSCF	Tue, May 1, 2012	29.86	30.35	29.85	29.91
279	NASDAQ	PSCF	Mon, Apr 30, 2012	30.13	30.13	29.80	29.87
278	NASDAQ	PSCF	Fri, Apr 27, 2012	29.95	30.22	29.95	30.21
277	NASDAQ	PSCF	Thu, Apr 26, 2012	29.59	29.96	29.59	29.96
276	NASDAQ	PSCF	Wed, Apr 25, 2012	29.65	29.83	29.59	29.75
275	NASDAQ	PSCF	Tue, Apr 24, 2012	29.03	29.41	29.03	29.41
274	NASDAQ	PSCF	Mon, Apr 23, 2012	28.90	29.00	28.90	28.98
273	NASDAQ	PSCF	Fri, Apr 20, 2012	29.29	29.56	29.29	29.40
272	NASDAQ	PSCF	Thu, Apr 19, 2012	29.20	29.35	29.14	29.17
271	NASDAQ	PSCF	Wed, Apr 18, 2012	29.40	29.40	29.23	29.21
270	NASDAQ	PSCF	Tue, Apr 17, 2012	29.38	29.70	29.38	29.58
269	NASDAQ	PSCF	Mon, Apr 16, 2012	29.15	29.33	28.94	29.19
268	NASDAQ	PSCF	Fri, Apr 13, 2012	28.95	29.01	28.87	28.83
267	NASDAQ	PSCF	Thu, Apr 12, 2012	28.98	29.34	28.96	29.30
266	NASDAQ	PSCF	Wed, Apr 11, 2012	28.68	28.92	28.68	28.96
265	NASDAQ	PSCF	Tue, Apr 10, 2012	29.12	29.14	28.54	28.56
264	NASDAQ	PSCF	Mon, Apr 9, 2012	29.08	29.20	29.01	29.12
263	NASDAQ	PSCF	Thu, Apr 5, 2012	29.57	29.60	29.53	29.57
262	NASDAQ	PSCF	Wed, Apr 4, 2012	29.59	29.73	29.59	29.65
261	NASDAQ	PSCF	Tue, Apr 3, 2012	30.19	30.21	29.99	30.14
260	NASDAQ	PSCF	Mon, Apr 2, 2012	29.91	30.31	29.91	30.33
259	NASDAQ	PSCF	Fri, Mar 30, 2012	29.92	29.96	29.92	29.89
258	NASDAQ	PSCF	Thu, Mar 29, 2012	29.60	29.94	29.59	29.90
257	NASDAQ	PSCF	Wed, Mar 28, 2012	29.92	29.94	29.80	29.98
256	NASDAQ	PSCF	Tue, Mar 27, 2012	30.15	30.15	29.98	29.95
255	NASDAQ	PSCF	Mon, Mar 26, 2012	29.88	30.18	29.88	30.12
254	NASDAQ	PSCF	Fri, Mar 23, 2012	29.38	29.66	29.24	29.65
253	NASDAQ	PSCF	Thu, Mar 22, 2012	29.38	29.41	29.20	29.40
252	NASDAQ	PSCF	Wed, Mar 21, 2012	29.86	29.89	29.71	29.73
251	NASDAQ	PSCF	Tue, Mar 20, 2012	29.84	29.93	29.77	29.80
250	NASDAQ	PSCF	Mon, Mar 19, 2012	29.75	30.16	29.75	30.05
249	NASDAQ	PSCF	Fri, Mar 16, 2012	29.73	29.78	29.58	29.60
248	NASDAQ	PSCF	Thu, Mar 15, 2012	29.52	29.67	29.46	29.66
247	NASDAQ	PSCF	Wed, Mar 14, 2012	29.62	29.74	29.40	29.48
246	NASDAQ	PSCF	Tue, Mar 13, 2012	29.19	29.60	29.18	29.66
245	NASDAQ	PSCF	Mon, Mar 12, 2012	28.93	29.00	28.83	28.94
244	NASDAQ	PSCF	Fri, Mar 9, 2012	29.03	29.03	28.83	28.91
243	NASDAQ	PSCF	Thu, Mar 8, 2012	28.25	28.53	28.25	28.57
242	NASDAQ	PSCF	Wed, Mar 7, 2012	28.13	28.33	28.13	28.38
241	NASDAQ	PSCF	Tue, Mar 6, 2012	28.38	28.45	28.10	28.12
240	NASDAQ	PSCF	Mon, Mar 5, 2012	28.44	28.61	28.29	28.65
239	NASDAQ	PSCF	Fri, Mar 2, 2012	28.68	28.83	28.35	28.42
238	NASDAQ	PSCF	Thu, Mar 1, 2012	28.83	29.10	28.81	28.82
237	NASDAQ	PSCF	Wed, Feb 29, 2012	29.02	29.23	28.71	28.72
236	NASDAQ	PSCF	Tue, Feb 28, 2012	29.05	29.09	28.90	28.95
235	NASDAQ	PSCF	Mon, Feb 27, 2012	28.76	29.16	28.76	29.10
234	NASDAQ	PSCF	Fri, Feb 24, 2012	29.21	29.22	28.99	29.07
233	NASDAQ	PSCF	Thu, Feb 23, 2012	29.02	29.17	29.00	29.21
232	NASDAQ	PSCF	Wed, Feb 22, 2012	29.03	29.03	28.66	28.66
231	NASDAQ	PSCF	Tue, Feb 21, 2012	29.32	29.32	28.91	29.06
230	NASDAQ	PSCF	Fri, Feb 17, 2012	29.43	29.43	29.19	29.25
229	NASDAQ	PSCF	Thu, Feb 16, 2012	28.64	29.24	28.64	29.24
228	NASDAQ	PSCF	Wed, Feb 15, 2012	28.90	28.92	28.59	28.66
227	NASDAQ	PSCF	Tue, Feb 14, 2012	29.03	29.04	28.68	28.84
226	NASDAQ	PSCF	Mon, Feb 13, 2012	28.98	29.15	28.96	29.12
225	NASDAQ	PSCF	Fri, Feb 10, 2012	28.87	28.94	28.73	28.74
224	NASDAQ	PSCF	Thu, Feb 9, 2012	29.46	29.46	29.06	29.13
223	NASDAQ	PSCF	Wed, Feb 8, 2012	29.38	29.57	29.16	29.39
222	NASDAQ	PSCF	Tue, Feb 7, 2012	29.32	29.49	29.31	29.35
221	NASDAQ	PSCF	Mon, Feb 6, 2012	29.44	29.52	29.34	29.44
220	NASDAQ	PSCF	Fri, Feb 3, 2012	29.32	29.65	29.31	29.59
219	NASDAQ	PSCF	Thu, Feb 2, 2012	28.93	29.09	28.87	29.04
218	NASDAQ	PSCF	Wed, Feb 1, 2012	28.50	28.95	28.50	28.94
217	NASDAQ	PSCF	Tue, Jan 31, 2012	28.42	28.46	28.20	28.38
216	NASDAQ	PSCF	Mon, Jan 30, 2012	28.15	28.33	28.15	28.27
215	NASDAQ	PSCF	Fri, Jan 27, 2012	28.30	28.48	28.22	28.44
214	NASDAQ	PSCF	Thu, Jan 26, 2012	28.57	28.62	28.24	28.35
213	NASDAQ	PSCF	Wed, Jan 25, 2012	28.30	28.53	28.22	28.48
212	NASDAQ	PSCF	Tue, Jan 24, 2012	28.12	28.43	28.01	28.40
211	NASDAQ	PSCF	Mon, Jan 23, 2012	28.32	28.47	28.15	28.28
210	NASDAQ	PSCF	Fri, Jan 20, 2012	27.95	28.35	27.91	28.33
209	NASDAQ	PSCF	Thu, Jan 19, 2012	28.02	28.04	27.81	27.99
208	NASDAQ	PSCF	Wed, Jan 18, 2012	27.64	27.92	27.57	27.92
207	NASDAQ	PSCF	Tue, Jan 17, 2012	27.86	27.86	27.59	27.65
206	NASDAQ	PSCF	Fri, Jan 13, 2012	27.55	27.68	27.47	27.65
205	NASDAQ	PSCF	Thu, Jan 12, 2012	27.60	27.88	27.60	27.84
204	NASDAQ	PSCF	Wed, Jan 11, 2012	27.70	27.86	27.57	27.80
203	NASDAQ	PSCF	Tue, Jan 10, 2012	27.70	27.92	27.70	27.81
202	NASDAQ	PSCF	Mon, Jan 9, 2012	27.45	27.49	27.30	27.47
201	NASDAQ	PSCF	Fri, Jan 6, 2012	27.58	27.66	27.27	27.43
200	NASDAQ	PSCF	Thu, Jan 5, 2012	27.11	27.56	27.05	27.58
199	NASDAQ	PSCF	Wed, Jan 4, 2012	27.12	27.27	27.10	27.22
198	NASDAQ	PSCF	Tue, Jan 3, 2012	27.30	27.78	27.29	27.47
197	NASDAQ	PSCF	Fri, Dec 30, 2011	27.15	27.25	27.04	26.97
196	NASDAQ	PSCF	Thu, Dec 29, 2011	26.98	27.23	26.98	27.26
195	NASDAQ	PSCF	Wed, Dec 28, 2011	27.29	27.31	26.84	26.85
194	NASDAQ	PSCF	Tue, Dec 27, 2011	27.11	27.48	27.03	27.37
193	NASDAQ	PSCF	Fri, Dec 23, 2011	27.22	27.23	27.15	27.20
192	NASDAQ	PSCF	Thu, Dec 22, 2011	26.94	27.35	26.94	27.15
191	NASDAQ	PSCF	Wed, Dec 21, 2011	26.48	26.87	26.48	26.88
190	NASDAQ	PSCF	Tue, Dec 20, 2011	25.74	26.44	25.74	26.43
189	NASDAQ	PSCF	Mon, Dec 19, 2011	25.98	26.08	25.43	25.45
188	NASDAQ	PSCF	Fri, Dec 16, 2011	26.03	26.44	25.96	26.13
187	NASDAQ	PSCF	Thu, Dec 15, 2011	25.83	25.98	25.65	25.93
186	NASDAQ	PSCF	Wed, Dec 14, 2011	25.51	25.89	25.48	25.53
185	NASDAQ	PSCF	Tue, Dec 13, 2011	26.26	26.30	25.58	25.71
184	NASDAQ	PSCF	Mon, Dec 12, 2011	25.81	26.01	25.81	26.08
183	NASDAQ	PSCF	Fri, Dec 9, 2011	25.92	26.47	25.92	26.44
182	NASDAQ	PSCF	Thu, Dec 8, 2011	26.38	26.40	25.68	25.72
181	NASDAQ	PSCF	Wed, Dec 7, 2011	26.06	26.58	26.05	26.59
180	NASDAQ	PSCF	Tue, Dec 6, 2011	26.36	26.48	26.36	26.41
179	NASDAQ	PSCF	Mon, Dec 5, 2011	26.42	26.61	26.29	26.48
178	NASDAQ	PSCF	Fri, Dec 2, 2011	26.20	26.54	26.07	26.10
177	NASDAQ	PSCF	Thu, Dec 1, 2011	26.12	26.19	25.86	25.93
176	NASDAQ	PSCF	Wed, Nov 30, 2011	25.18	26.23	25.17	26.23
175	NASDAQ	PSCF	Tue, Nov 29, 2011	25.25	25.25	24.71	24.78
174	NASDAQ	PSCF	Mon, Nov 28, 2011	24.84	24.84	24.61	24.88
173	NASDAQ	PSCF	Fri, Nov 25, 2011	24.01	24.50	24.01	24.03
172	NASDAQ	PSCF	Wed, Nov 23, 2011	24.65	24.65	24.23	24.17
171	NASDAQ	PSCF	Tue, Nov 22, 2011	25.13	25.14	24.83	24.92
170	NASDAQ	PSCF	Mon, Nov 21, 2011	25.45	25.45	24.93	25.04
169	NASDAQ	PSCF	Fri, Nov 18, 2011	25.58	25.70	25.53	25.76
168	NASDAQ	PSCF	Thu, Nov 17, 2011	25.80	26.01	25.43	25.52
167	NASDAQ	PSCF	Wed, Nov 16, 2011	25.97	26.35	25.78	25.80
166	NASDAQ	PSCF	Tue, Nov 15, 2011	25.70	26.31	25.67	26.21
165	NASDAQ	PSCF	Mon, Nov 14, 2011	26.29	26.29	25.68	25.82
164	NASDAQ	PSCF	Fri, Nov 11, 2011	26.00	26.45	26.00	26.44
163	NASDAQ	PSCF	Thu, Nov 10, 2011	25.87	25.97	25.62	25.76
162	NASDAQ	PSCF	Wed, Nov 9, 2011	26.20	26.27	25.63	25.60
161	NASDAQ	PSCF	Tue, Nov 8, 2011	26.66	26.90	26.15	26.85
160	NASDAQ	PSCF	Mon, Nov 7, 2011	26.37	26.56	26.03	26.51
159	NASDAQ	PSCF	Fri, Nov 4, 2011	26.40	26.50	26.09	26.44
158	NASDAQ	PSCF	Thu, Nov 3, 2011	25.97	26.65	25.92	26.66
157	NASDAQ	PSCF	Wed, Nov 2, 2011	25.69	26.05	25.69	26.12
156	NASDAQ	PSCF	Tue, Nov 1, 2011	25.90	26.05	25.23	25.28
155	NASDAQ	PSCF	Mon, Oct 31, 2011	26.54	26.81	26.32	26.33
154	NASDAQ	PSCF	Fri, Oct 28, 2011	26.84	27.07	26.74	26.85
153	NASDAQ	PSCF	Thu, Oct 27, 2011	25.95	27.10	25.89	26.96
152	NASDAQ	PSCF	Wed, Oct 26, 2011	25.40	25.68	25.07	25.56
151	NASDAQ	PSCF	Tue, Oct 25, 2011	25.40	25.55	25.20	25.16
150	NASDAQ	PSCF	Mon, Oct 24, 2011	25.29	25.90	25.23	25.88
149	NASDAQ	PSCF	Fri, Oct 21, 2011	24.87	25.27	24.83	25.27
148	NASDAQ	PSCF	Thu, Oct 20, 2011	24.53	24.53	23.97	24.65
147	NASDAQ	PSCF	Wed, Oct 19, 2011	24.68	24.83	24.38	24.46
146	NASDAQ	PSCF	Tue, Oct 18, 2011	23.97	24.79	23.76	24.74
145	NASDAQ	PSCF	Mon, Oct 17, 2011	24.21	24.22	23.79	23.76
144	NASDAQ	PSCF	Fri, Oct 14, 2011	24.49	24.67	24.19	24.57
143	NASDAQ	PSCF	Thu, Oct 13, 2011	24.38	24.39	23.88	24.25
142	NASDAQ	PSCF	Wed, Oct 12, 2011	24.20	24.80	24.11	24.57
141	NASDAQ	PSCF	Tue, Oct 11, 2011	23.87	24.15	23.76	24.03
140	NASDAQ	PSCF	Mon, Oct 10, 2011	23.38	23.95	23.38	24.11
139	NASDAQ	PSCF	Fri, Oct 7, 2011	23.96	24.01	23.07	23.01
138	NASDAQ	PSCF	Thu, Oct 6, 2011	23.65	23.79	23.22	23.96
137	NASDAQ	PSCF	Wed, Oct 5, 2011	23.21	23.39	22.76	23.35
136	NASDAQ	PSCF	Tue, Oct 4, 2011	21.57	23.40	21.46	23.35
135	NASDAQ	PSCF	Mon, Oct 3, 2011	22.86	23.06	21.69	21.74
134	NASDAQ	PSCF	Fri, Sep 30, 2011	23.19	23.43	22.87	22.89
133	NASDAQ	PSCF	Thu, Sep 29, 2011	23.01	23.49	22.91	23.48
132	NASDAQ	PSCF	Wed, Sep 28, 2011	23.63	23.65	22.69	22.70
131	NASDAQ	PSCF	Tue, Sep 27, 2011	23.52	24.09	23.45	23.66
130	NASDAQ	PSCF	Mon, Sep 26, 2011	22.93	23.22	22.58	23.25
129	NASDAQ	PSCF	Fri, Sep 23, 2011	22.56	22.84	22.50	22.78
128	NASDAQ	PSCF	Thu, Sep 22, 2011	22.13	22.79	22.13	22.61
127	NASDAQ	PSCF	Wed, Sep 21, 2011	24.20	24.23	23.02	23.05
126	NASDAQ	PSCF	Tue, Sep 20, 2011	24.53	24.71	24.18	24.18
125	NASDAQ	PSCF	Mon, Sep 19, 2011	24.52	24.70	24.35	24.45
124	NASDAQ	PSCF	Fri, Sep 16, 2011	25.20	25.32	24.84	25.21
123	NASDAQ	PSCF	Thu, Sep 15, 2011	24.98	25.13	24.72	25.13
122	NASDAQ	PSCF	Wed, Sep 14, 2011	24.63	25.01	24.22	24.79
121	NASDAQ	PSCF	Tue, Sep 13, 2011	24.56	24.56	24.14	24.44
120	NASDAQ	PSCF	Mon, Sep 12, 2011	23.66	24.11	23.66	24.20
119	NASDAQ	PSCF	Fri, Sep 9, 2011	24.54	24.54	23.96	23.98
118	NASDAQ	PSCF	Thu, Sep 8, 2011	24.96	25.15	24.60	24.69
117	NASDAQ	PSCF	Wed, Sep 7, 2011	24.47	25.04	24.47	25.12
116	NASDAQ	PSCF	Tue, Sep 6, 2011	23.25	24.07	23.25	24.09
115	NASDAQ	PSCF	Fri, Sep 2, 2011	24.59	24.62	24.02	24.03
114	NASDAQ	PSCF	Thu, Sep 1, 2011	25.51	25.51	24.80	24.89
113	NASDAQ	PSCF	Wed, Aug 31, 2011	25.52	25.64	25.30	25.55
112	NASDAQ	PSCF	Tue, Aug 30, 2011	25.28	25.59	24.98	25.42
111	NASDAQ	PSCF	Mon, Aug 29, 2011	24.52	25.38	24.52	25.37
110	NASDAQ	PSCF	Fri, Aug 26, 2011	23.39	24.29	23.39	24.28
109	NASDAQ	PSCF	Thu, Aug 25, 2011	24.86	24.86	23.86	23.97
108	NASDAQ	PSCF	Wed, Aug 24, 2011	24.31	24.53	24.08	24.55
107	NASDAQ	PSCF	Tue, Aug 23, 2011	23.30	24.11	23.13	24.11
106	NASDAQ	PSCF	Mon, Aug 22, 2011	23.45	23.65	23.01	23.23
105	NASDAQ	PSCF	Fri, Aug 19, 2011	23.03	23.79	23.03	23.16
104	NASDAQ	PSCF	Thu, Aug 18, 2011	24.15	24.15	23.51	23.63
103	NASDAQ	PSCF	Wed, Aug 17, 2011	24.94	24.99	24.66	24.87
102	NASDAQ	PSCF	Tue, Aug 16, 2011	24.79	24.85	24.67	24.71
101	NASDAQ	PSCF	Mon, Aug 15, 2011	24.43	25.04	24.43	25.04
100	NASDAQ	PSCF	Fri, Aug 12, 2011	24.63	24.78	24.15	24.22
99	NASDAQ	PSCF	Thu, Aug 11, 2011	23.31	24.77	23.15	24.43
98	NASDAQ	PSCF	Wed, Aug 10, 2011	23.95	24.04	23.11	23.17
97	NASDAQ	PSCF	Tue, Aug 9, 2011	23.04	24.45	22.36	24.43
96	NASDAQ	PSCF	Mon, Aug 8, 2011	23.69	24.64	22.78	22.76
95	NASDAQ	PSCF	Fri, Aug 5, 2011	25.73	25.73	24.88	24.94
94	NASDAQ	PSCF	Thu, Aug 4, 2011	26.39	26.39	25.53	25.48
93	NASDAQ	PSCF	Wed, Aug 3, 2011	26.57	26.69	26.00	26.63
92	NASDAQ	PSCF	Tue, Aug 2, 2011	27.05	27.25	26.53	26.53
91	NASDAQ	PSCF	Mon, Aug 1, 2011	27.52	27.59	27.02	27.20
90	NASDAQ	PSCF	Fri, Jul 29, 2011	26.95	27.33	26.85	27.27
89	NASDAQ	PSCF	Thu, Jul 28, 2011	27.22	27.34	27.16	27.20
88	NASDAQ	PSCF	Wed, Jul 27, 2011	27.79	27.79	27.29	27.19
87	NASDAQ	PSCF	Tue, Jul 26, 2011	28.11	28.13	27.90	27.93
86	NASDAQ	PSCF	Mon, Jul 25, 2011	28.14	28.32	28.04	28.12
85	NASDAQ	PSCF	Fri, Jul 22, 2011	28.51	28.51	28.27	28.40
84	NASDAQ	PSCF	Thu, Jul 21, 2011	28.20	28.58	28.20	28.53
83	NASDAQ	PSCF	Wed, Jul 20, 2011	28.04	28.11	27.91	28.07
82	NASDAQ	PSCF	Tue, Jul 19, 2011	27.60	27.98	27.60	27.98
81	NASDAQ	PSCF	Mon, Jul 18, 2011	27.64	27.65	27.33	27.44
80	NASDAQ	PSCF	Fri, Jul 15, 2011	27.68	27.79	27.58	27.73
79	NASDAQ	PSCF	Thu, Jul 14, 2011	28.14	28.15	27.56	27.61
78	NASDAQ	PSCF	Wed, Jul 13, 2011	28.14	28.25	27.97	28.04
77	NASDAQ	PSCF	Tue, Jul 12, 2011	28.20	28.26	28.08	28.00
76	NASDAQ	PSCF	Mon, Jul 11, 2011	28.16	28.17	27.82	27.87
75	NASDAQ	PSCF	Fri, Jul 8, 2011	28.37	28.42	28.25	28.40
74	NASDAQ	PSCF	Thu, Jul 7, 2011	28.37	28.73	28.36	28.62
73	NASDAQ	PSCF	Wed, Jul 6, 2011	28.02	28.24	28.02	28.21
72	NASDAQ	PSCF	Tue, Jul 5, 2011	27.98	28.12	27.85	28.08
71	NASDAQ	PSCF	Fri, Jul 1, 2011	27.59	28.00	27.57	27.99
70	NASDAQ	PSCF	Thu, Jun 30, 2011	27.42	27.62	27.37	27.55
69	NASDAQ	PSCF	Wed, Jun 29, 2011	27.25	27.36	27.12	27.34
68	NASDAQ	PSCF	Tue, Jun 28, 2011	26.95	27.10	26.94	27.08
67	NASDAQ	PSCF	Mon, Jun 27, 2011	26.85	27.06	26.85	26.95
66	NASDAQ	PSCF	Fri, Jun 24, 2011	26.78	26.87	26.58	26.67
65	NASDAQ	PSCF	Thu, Jun 23, 2011	26.82	26.86	26.42	26.73
64	NASDAQ	PSCF	Wed, Jun 22, 2011	27.17	27.35	27.06	27.06
63	NASDAQ	PSCF	Tue, Jun 21, 2011	27.11	27.27	27.08	27.26
62	NASDAQ	PSCF	Mon, Jun 20, 2011	26.61	27.05	26.60	26.96
61	NASDAQ	PSCF	Fri, Jun 17, 2011	26.68	26.95	26.63	26.78
60	NASDAQ	PSCF	Thu, Jun 16, 2011	26.40	26.73	26.34	26.59
59	NASDAQ	PSCF	Wed, Jun 15, 2011	26.58	26.67	26.24	26.35
58	NASDAQ	PSCF	Tue, Jun 14, 2011	26.58	26.86	26.58	26.78
57	NASDAQ	PSCF	Mon, Jun 13, 2011	26.43	26.52	26.24	26.37
56	NASDAQ	PSCF	Fri, Jun 10, 2011	26.72	26.76	26.30	26.36
55	NASDAQ	PSCF	Thu, Jun 9, 2011	27.00	27.01	26.82	26.85
54	NASDAQ	PSCF	Wed, Jun 8, 2011	27.01	27.20	26.94	26.94
53	NASDAQ	PSCF	Tue, Jun 7, 2011	27.11	27.28	27.04	27.06
52	NASDAQ	PSCF	Mon, Jun 6, 2011	27.10	27.15	26.91	26.93
51	NASDAQ	PSCF	Fri, Jun 3, 2011	27.03	27.31	26.86	27.16
50	NASDAQ	PSCF	Thu, Jun 2, 2011	27.44	27.57	27.26	27.37
49	NASDAQ	PSCF	Wed, Jun 1, 2011	27.97	27.99	27.42	27.42
48	NASDAQ	PSCF	Tue, May 31, 2011	28.07	28.35	28.05	28.34
47	NASDAQ	PSCF	Fri, May 27, 2011	27.90	27.92	27.85	27.89
46	NASDAQ	PSCF	Thu, May 26, 2011	27.30	27.67	27.30	27.71
45	NASDAQ	PSCF	Wed, May 25, 2011	27.23	27.51	27.13	27.43
44	NASDAQ	PSCF	Tue, May 24, 2011	27.37	27.43	27.20	27.29
43	NASDAQ	PSCF	Mon, May 23, 2011	27.41	27.46	27.32	27.32
42	NASDAQ	PSCF	Fri, May 20, 2011	27.83	27.83	27.73	27.74
41	NASDAQ	PSCF	Thu, May 19, 2011	27.99	27.99	27.72	27.98
40	NASDAQ	PSCF	Wed, May 18, 2011	27.55	27.83	27.55	27.83
39	NASDAQ	PSCF	Tue, May 17, 2011	27.45	27.67	27.45	27.64
38	NASDAQ	PSCF	Mon, May 16, 2011	27.63	27.81	27.61	27.64
37	NASDAQ	PSCF	Fri, May 13, 2011	28.01	28.01	27.74	27.77
36	NASDAQ	PSCF	Thu, May 12, 2011	27.92	28.17	27.82	28.17
35	NASDAQ	PSCF	Wed, May 11, 2011	28.31	28.32	27.97	28.06
34	NASDAQ	PSCF	Tue, May 10, 2011	28.09	28.35	28.09	28.35
33	NASDAQ	PSCF	Mon, May 9, 2011	27.79	28.04	27.79	28.01
32	NASDAQ	PSCF	Fri, May 6, 2011	28.30	28.19	27.91	27.94
31	NASDAQ	PSCF	Thu, May 5, 2011	28.14	28.29	28.01	28.05
30	NASDAQ	PSCF	Wed, May 4, 2011	28.38	28.38	28.21	28.30
29	NASDAQ	PSCF	Tue, May 3, 2011	28.68	28.72	28.26	28.53
28	NASDAQ	PSCF	Mon, May 2, 2011	29.09	28.90	28.68	28.72
27	NASDAQ	PSCF	Fri, Apr 29, 2011	28.83	28.95	28.83	28.92
26	NASDAQ	PSCF	Thu, Apr 28, 2011	28.50	28.86	28.72	28.84
25	NASDAQ	PSCF	Wed, Apr 27, 2011	28.56	28.56	28.44	28.51
24	NASDAQ	PSCF	Tue, Apr 26, 2011	28.11	28.47	28.11	28.45
23	NASDAQ	PSCF	Mon, Apr 25, 2011	28.05	28.07	27.89	28.07
22	NASDAQ	PSCF	Thu, Apr 21, 2011	27.91	27.92	27.75	27.92
21	NASDAQ	PSCF	Wed, Apr 20, 2011	27.90	27.90	26.33	27.72
20	NASDAQ	PSCF	Tue, Apr 19, 2011	27.73	27.73	27.41	27.49
19	NASDAQ	PSCF	Mon, Apr 18, 2011	27.61	27.61	27.39	27.47
18	NASDAQ	PSCF	Fri, Apr 15, 2011	27.59	27.93	27.48	27.93
17	NASDAQ	PSCF	Thu, Apr 14, 2011	27.25	27.58	27.16	27.58
16	NASDAQ	PSCF	Wed, Apr 13, 2011	27.44	27.53	27.30	27.36
15	NASDAQ	PSCF	Tue, Apr 12, 2011	27.63	27.75	27.58	27.58
14	NASDAQ	PSCF	Mon, Apr 11, 2011	27.88	27.98	27.70	27.74
13	NASDAQ	PSCF	Fri, Apr 8, 2011	28.04	28.04	27.73	27.73
12	NASDAQ	PSCF	Thu, Apr 7, 2011	28.48	28.46	28.12	28.19
11	NASDAQ	PSCF	Wed, Apr 6, 2011	28.41	28.49	28.37	28.47
10	NASDAQ	PSCF	Tue, Apr 5, 2011	28.21	28.38	28.21	28.35
9	NASDAQ	PSCF	Mon, Apr 4, 2011	28.32	28.38	28.22	28.28
8	NASDAQ	PSCF	Fri, Apr 1, 2011	28.23	28.36	28.17	28.17
7	NASDAQ	PSCF	Thu, Mar 31, 2011	28.00	28.13	27.96	28.13
6	NASDAQ	PSCF	Wed, Mar 30, 2011	27.64	27.89	27.56	27.89
5	NASDAQ	PSCF	Tue, Mar 29, 2011	27.27	27.64	27.27	27.47
4	NASDAQ	PSCF	Mon, Mar 28, 2011	27.67	27.55	27.48	27.48
3	NASDAQ	PSCF	Fri, Mar 25, 2011	27.41	27.78	27.41	27.50
2	NASDAQ	PSCF	Thu, Mar 24, 2011	27.02	27.26	27.02	27.19
1	NASDAQ	PSCF	Wed, Mar 23, 2011	27.19	27.25	27.08	27.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P SmallCap Financials ETF NASDAQ:PSCF 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