Invesco S&P SmallCap Materials ETF NASDAQ:PSCM Historical Prices

Below are the 3238 trading days of historical prices for PSCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3238	NASDAQ	PSCM	Fri, Apr 19, 2024	73.77	73.96	73.77	73.96
3237	NASDAQ	PSCM	Thu, Apr 18, 2024	74.13	74.13	73.45	73.84
3236	NASDAQ	PSCM	Wed, Apr 17, 2024	74.01	74.01	73.63	73.63
3235	NASDAQ	PSCM	Tue, Apr 16, 2024	73.53	74.35	72.71	74.35
3234	NASDAQ	PSCM	Mon, Apr 15, 2024	74.42	74.42	73.59	73.92
3233	NASDAQ	PSCM	Fri, Apr 12, 2024	74.25	74.25	74.19	74.19
3232	NASDAQ	PSCM	Thu, Apr 11, 2024	75.34	75.34	75.34	75.34
3231	NASDAQ	PSCM	Wed, Apr 10, 2024	74.20	74.52	73.83	74.52
3230	NASDAQ	PSCM	Tue, Apr 9, 2024	75.61	76.16	75.61	76.16
3229	NASDAQ	PSCM	Mon, Apr 8, 2024	75.69	75.69	75.46	75.46
3228	NASDAQ	PSCM	Fri, Apr 5, 2024	74.65	74.72	74.65	74.72
3227	NASDAQ	PSCM	Thu, Apr 4, 2024	76.20	76.21	74.46	74.59
3226	NASDAQ	PSCM	Wed, Apr 3, 2024	75.50	75.58	75.42	75.58
3225	NASDAQ	PSCM	Tue, Apr 2, 2024	75.53	75.53	74.47	75.09
3224	NASDAQ	PSCM	Mon, Apr 1, 2024	75.94	75.94	75.94	75.94
3223	NASDAQ	PSCM	Thu, Mar 28, 2024	76.92	76.92	76.70	76.78
3222	NASDAQ	PSCM	Wed, Mar 27, 2024	76.35	76.85	76.35	76.85
3221	NASDAQ	PSCM	Tue, Mar 26, 2024	74.88	75.22	74.85	74.93
3220	NASDAQ	PSCM	Mon, Mar 25, 2024	75.47	75.48	74.65	74.65
3219	NASDAQ	PSCM	Fri, Mar 22, 2024	75.57	75.57	74.79	74.79
3218	NASDAQ	PSCM	Thu, Mar 21, 2024	75.56	75.56	74.93	75.38
3217	NASDAQ	PSCM	Wed, Mar 20, 2024	73.47	74.63	73.47	74.63
3216	NASDAQ	PSCM	Tue, Mar 19, 2024	73.26	73.60	73.26	73.60
3215	NASDAQ	PSCM	Mon, Mar 18, 2024	73.47	73.47	72.70	72.75
3214	NASDAQ	PSCM	Fri, Mar 15, 2024	73.14	73.53	73.14	73.53
3213	NASDAQ	PSCM	Thu, Mar 14, 2024	72.69	72.88	72.69	72.88
3212	NASDAQ	PSCM	Wed, Mar 13, 2024	74.36	74.36	74.36	74.36
3211	NASDAQ	PSCM	Tue, Mar 12, 2024	74.63	74.71	74.03	74.03
3210	NASDAQ	PSCM	Mon, Mar 11, 2024	74.50	75.31	74.50	75.31
3209	NASDAQ	PSCM	Fri, Mar 8, 2024	76.38	76.38	75.72	75.72
3208	NASDAQ	PSCM	Thu, Mar 7, 2024	75.43	76.10	75.43	76.08
3207	NASDAQ	PSCM	Wed, Mar 6, 2024	75.03	75.03	74.65	74.82
3206	NASDAQ	PSCM	Tue, Mar 5, 2024	74.65	74.93	74.18	74.18
3205	NASDAQ	PSCM	Mon, Mar 4, 2024	75.53	75.53	74.95	74.95
3204	NASDAQ	PSCM	Fri, Mar 1, 2024	74.95	74.99	74.95	74.99
3203	NASDAQ	PSCM	Thu, Feb 29, 2024	74.82	74.98	74.82	74.98
3202	NASDAQ	PSCM	Wed, Feb 28, 2024	73.48	73.48	73.48	73.48
3201	NASDAQ	PSCM	Tue, Feb 27, 2024	75.53	75.53	75.07	75.17
3200	NASDAQ	PSCM	Mon, Feb 26, 2024	74.86	75.02	74.68	75.02
3199	NASDAQ	PSCM	Fri, Feb 23, 2024	74.13	74.42	74.02	74.42
3198	NASDAQ	PSCM	Thu, Feb 22, 2024	73.05	74.06	73.05	74.06
3197	NASDAQ	PSCM	Wed, Feb 21, 2024	72.94	72.94	72.94	72.94
3196	NASDAQ	PSCM	Tue, Feb 20, 2024	72.90	72.90	72.73	72.73
3195	NASDAQ	PSCM	Fri, Feb 16, 2024	73.74	74.24	73.42	73.42
3194	NASDAQ	PSCM	Thu, Feb 15, 2024	72.45	73.85	72.42	73.85
3193	NASDAQ	PSCM	Wed, Feb 14, 2024	71.13	71.46	71.13	71.38
3192	NASDAQ	PSCM	Tue, Feb 13, 2024	69.68	69.68	69.68	69.68
3191	NASDAQ	PSCM	Mon, Feb 12, 2024	70.45	72.10	70.45	72.10
3190	NASDAQ	PSCM	Fri, Feb 9, 2024	70.59	70.59	70.59	70.59
3189	NASDAQ	PSCM	Thu, Feb 8, 2024	70.21	70.21	70.21	70.21
3188	NASDAQ	PSCM	Wed, Feb 7, 2024	68.70	69.52	68.70	69.52
3187	NASDAQ	PSCM	Tue, Feb 6, 2024	68.76	68.76	68.44	68.68
3186	NASDAQ	PSCM	Mon, Feb 5, 2024	69.27	69.27	68.56	68.56
3185	NASDAQ	PSCM	Fri, Feb 2, 2024	69.62	70.29	69.62	70.01
3184	NASDAQ	PSCM	Thu, Feb 1, 2024	69.37	70.10	69.16	70.05
3183	NASDAQ	PSCM	Wed, Jan 31, 2024	70.76	71.46	69.71	69.71
3182	NASDAQ	PSCM	Tue, Jan 30, 2024	71.40	71.40	71.40	71.40
3181	NASDAQ	PSCM	Mon, Jan 29, 2024	71.55	71.55	71.55	71.55
3180	NASDAQ	PSCM	Fri, Jan 26, 2024	70.90	70.97	70.78	70.97
3179	NASDAQ	PSCM	Thu, Jan 25, 2024	70.94	70.94	69.90	70.27
3178	NASDAQ	PSCM	Wed, Jan 24, 2024	71.12	71.12	70.68	70.68
3177	NASDAQ	PSCM	Tue, Jan 23, 2024	72.07	72.21	71.75	71.75
3176	NASDAQ	PSCM	Mon, Jan 22, 2024	71.61	71.61	71.61	71.61
3175	NASDAQ	PSCM	Fri, Jan 19, 2024	69.23	70.47	69.05	70.47
3174	NASDAQ	PSCM	Thu, Jan 18, 2024	69.19	70.04	69.19	70.04
3173	NASDAQ	PSCM	Wed, Jan 17, 2024	69.08	69.08	68.68	68.91
3172	NASDAQ	PSCM	Tue, Jan 16, 2024	69.81	69.88	69.44	69.48
3171	NASDAQ	PSCM	Fri, Jan 12, 2024	70.42	70.73	70.37	70.73
3170	NASDAQ	PSCM	Thu, Jan 11, 2024	69.86	70.46	69.75	70.46
3169	NASDAQ	PSCM	Wed, Jan 10, 2024	69.93	70.51	69.93	70.51
3168	NASDAQ	PSCM	Tue, Jan 9, 2024	70.66	70.86	70.39	70.55
3167	NASDAQ	PSCM	Mon, Jan 8, 2024	71.28	71.61	71.20	71.61
3166	NASDAQ	PSCM	Fri, Jan 5, 2024	72.11	72.11	71.26	71.26
3165	NASDAQ	PSCM	Thu, Jan 4, 2024	71.32	71.99	71.32	71.64
3164	NASDAQ	PSCM	Wed, Jan 3, 2024	71.83	71.83	71.08	71.24
3163	NASDAQ	PSCM	Tue, Jan 2, 2024	73.02	73.15	72.87	73.15
3162	NASDAQ	PSCM	Fri, Dec 29, 2023	74.32	74.32	73.78	73.80
3161	NASDAQ	PSCM	Thu, Dec 28, 2023	74.96	75.11	74.93	74.93
3160	NASDAQ	PSCM	Wed, Dec 27, 2023	75.50	75.50	74.93	74.96
3159	NASDAQ	PSCM	Tue, Dec 26, 2023	74.34	75.13	74.34	75.13
3158	NASDAQ	PSCM	Fri, Dec 22, 2023	74.11	74.11	74.11	74.11
3157	NASDAQ	PSCM	Thu, Dec 21, 2023	73.19	73.27	72.74	73.27
3156	NASDAQ	PSCM	Wed, Dec 20, 2023	73.20	73.86	72.15	72.15
3155	NASDAQ	PSCM	Tue, Dec 19, 2023	72.59	73.29	72.59	73.29
3154	NASDAQ	PSCM	Mon, Dec 18, 2023	71.28	71.28	71.10	71.12
3153	NASDAQ	PSCM	Fri, Dec 15, 2023	70.97	70.98	70.93	70.94
3152	NASDAQ	PSCM	Thu, Dec 14, 2023	69.49	70.93	69.49	70.57
3151	NASDAQ	PSCM	Wed, Dec 13, 2023	66.60	68.67	66.60	68.67
3150	NASDAQ	PSCM	Tue, Dec 12, 2023	66.56	66.63	66.45	66.45
3149	NASDAQ	PSCM	Mon, Dec 11, 2023	66.25	67.19	66.25	67.19
3148	NASDAQ	PSCM	Fri, Dec 8, 2023	67.55	67.55	67.03	67.03
3147	NASDAQ	PSCM	Thu, Dec 7, 2023	66.20	66.87	65.95	66.87
3146	NASDAQ	PSCM	Wed, Dec 6, 2023	67.56	67.56	66.16	66.16
3145	NASDAQ	PSCM	Tue, Dec 5, 2023	66.64	66.64	66.06	66.06
3144	NASDAQ	PSCM	Mon, Dec 4, 2023	67.22	67.22	67.22	67.22
3143	NASDAQ	PSCM	Fri, Dec 1, 2023	65.52	67.23	65.52	67.03
3142	NASDAQ	PSCM	Thu, Nov 30, 2023	65.51	65.62	65.43	65.62
3141	NASDAQ	PSCM	Wed, Nov 29, 2023	65.95	65.95	64.84	64.84
3140	NASDAQ	PSCM	Tue, Nov 28, 2023	65.26	65.55	65.03	65.03
3139	NASDAQ	PSCM	Mon, Nov 27, 2023	65.67	65.67	65.64	65.64
3138	NASDAQ	PSCM	Fri, Nov 24, 2023	65.40	65.58	65.40	65.40
3137	NASDAQ	PSCM	Wed, Nov 22, 2023	65.00	65.00	65.00	65.00
3136	NASDAQ	PSCM	Tue, Nov 21, 2023	64.79	64.79	64.78	64.78
3135	NASDAQ	PSCM	Mon, Nov 20, 2023	65.19	65.49	65.17	65.36
3134	NASDAQ	PSCM	Fri, Nov 17, 2023	65.07	65.22	65.07	65.22
3133	NASDAQ	PSCM	Thu, Nov 16, 2023	64.42	64.49	64.42	64.42
3132	NASDAQ	PSCM	Wed, Nov 15, 2023	65.93	65.93	65.16	65.16
3131	NASDAQ	PSCM	Tue, Nov 14, 2023	64.96	65.34	64.96	65.34
3130	NASDAQ	PSCM	Mon, Nov 13, 2023	62.14	62.14	62.00	62.00
3129	NASDAQ	PSCM	Fri, Nov 10, 2023	61.25	62.04	61.16	62.04
3128	NASDAQ	PSCM	Thu, Nov 9, 2023	61.91	62.00	61.22	61.22
3127	NASDAQ	PSCM	Wed, Nov 8, 2023	61.39	61.44	61.39	61.44
3126	NASDAQ	PSCM	Tue, Nov 7, 2023	61.50	61.60	61.50	61.59
3125	NASDAQ	PSCM	Mon, Nov 6, 2023	62.26	62.26	62.26	62.26
3124	NASDAQ	PSCM	Fri, Nov 3, 2023	62.67	62.67	62.57	62.57
3123	NASDAQ	PSCM	Thu, Nov 2, 2023	59.87	60.97	59.87	60.97
3122	NASDAQ	PSCM	Wed, Nov 1, 2023	58.84	59.49	58.84	59.49
3121	NASDAQ	PSCM	Tue, Oct 31, 2023	59.30	59.54	59.17	59.54
3120	NASDAQ	PSCM	Mon, Oct 30, 2023	59.41	59.41	59.29	59.29
3119	NASDAQ	PSCM	Fri, Oct 27, 2023	58.62	58.82	58.45	58.82
3118	NASDAQ	PSCM	Thu, Oct 26, 2023	59.61	59.73	59.25	59.31
3117	NASDAQ	PSCM	Wed, Oct 25, 2023	59.00	59.00	58.57	58.61
3116	NASDAQ	PSCM	Tue, Oct 24, 2023	59.24	59.24	59.13	59.13
3115	NASDAQ	PSCM	Mon, Oct 23, 2023	59.22	59.60	58.81	58.81
3114	NASDAQ	PSCM	Fri, Oct 20, 2023	60.17	60.25	59.52	59.56
3113	NASDAQ	PSCM	Thu, Oct 19, 2023	60.14	60.14	60.14	60.14
3112	NASDAQ	PSCM	Wed, Oct 18, 2023	62.09	62.09	61.17	61.17
3111	NASDAQ	PSCM	Tue, Oct 17, 2023	60.95	62.81	60.95	62.67
3110	NASDAQ	PSCM	Mon, Oct 16, 2023	61.99	61.99	61.54	61.54
3109	NASDAQ	PSCM	Fri, Oct 13, 2023	61.01	61.01	60.69	60.71
3108	NASDAQ	PSCM	Thu, Oct 12, 2023	62.58	62.58	61.82	61.90
3107	NASDAQ	PSCM	Wed, Oct 11, 2023	63.27	63.27	63.16	63.16
3106	NASDAQ	PSCM	Tue, Oct 10, 2023	63.49	63.49	63.17	63.17
3105	NASDAQ	PSCM	Mon, Oct 9, 2023	62.05	62.51	62.05	62.24
3104	NASDAQ	PSCM	Fri, Oct 6, 2023	62.35	62.38	62.20	62.20
3103	NASDAQ	PSCM	Thu, Oct 5, 2023	62.15	62.25	61.78	61.78
3102	NASDAQ	PSCM	Wed, Oct 4, 2023	62.00	62.27	62.00	62.27
3101	NASDAQ	PSCM	Tue, Oct 3, 2023	62.39	62.85	62.01	62.01
3100	NASDAQ	PSCM	Mon, Oct 2, 2023	62.89	63.00	62.89	63.00
3099	NASDAQ	PSCM	Fri, Sep 29, 2023	64.19	64.28	64.19	64.28
3098	NASDAQ	PSCM	Thu, Sep 28, 2023	64.28	65.30	64.28	64.83
3097	NASDAQ	PSCM	Wed, Sep 27, 2023	63.83	63.83	63.65	63.65
3096	NASDAQ	PSCM	Tue, Sep 26, 2023	63.28	63.28	63.00	63.00
3095	NASDAQ	PSCM	Mon, Sep 25, 2023	64.21	64.34	64.21	64.34
3094	NASDAQ	PSCM	Fri, Sep 22, 2023	63.95	63.95	63.95	63.95
3093	NASDAQ	PSCM	Thu, Sep 21, 2023	64.33	64.35	64.16	64.16
3092	NASDAQ	PSCM	Wed, Sep 20, 2023	65.03	65.03	65.03	65.03
3091	NASDAQ	PSCM	Tue, Sep 19, 2023	65.57	65.61	65.57	65.61
3090	NASDAQ	PSCM	Mon, Sep 18, 2023	66.21	66.32	66.10	66.15
3089	NASDAQ	PSCM	Fri, Sep 15, 2023	66.62	66.91	66.62	66.91
3088	NASDAQ	PSCM	Thu, Sep 14, 2023	67.05	67.26	67.05	67.26
3087	NASDAQ	PSCM	Wed, Sep 13, 2023	65.29	65.48	65.29	65.48
3086	NASDAQ	PSCM	Tue, Sep 12, 2023	65.34	65.49	65.34	65.45
3085	NASDAQ	PSCM	Mon, Sep 11, 2023	65.77	65.77	65.77	65.77
3084	NASDAQ	PSCM	Fri, Sep 8, 2023	65.92	65.92	65.44	65.45
3083	NASDAQ	PSCM	Thu, Sep 7, 2023	65.83	65.83	65.83	65.83
3082	NASDAQ	PSCM	Wed, Sep 6, 2023	67.03	67.03	66.57	66.57
3081	NASDAQ	PSCM	Tue, Sep 5, 2023	69.31	69.31	66.99	66.99
3080	NASDAQ	PSCM	Fri, Sep 1, 2023	69.58	69.58	69.58	69.58
3079	NASDAQ	PSCM	Thu, Aug 31, 2023	68.87	68.87	68.39	68.53
3078	NASDAQ	PSCM	Wed, Aug 30, 2023	68.66	68.69	68.66	68.69
3077	NASDAQ	PSCM	Tue, Aug 29, 2023	67.93	68.14	67.88	68.14
3076	NASDAQ	PSCM	Mon, Aug 28, 2023	67.56	67.56	67.01	67.09
3075	NASDAQ	PSCM	Fri, Aug 25, 2023	66.48	66.53	66.48	66.53
3074	NASDAQ	PSCM	Thu, Aug 24, 2023	66.33	66.33	66.33	66.33
3073	NASDAQ	PSCM	Wed, Aug 23, 2023	66.61	66.61	66.61	66.61
3072	NASDAQ	PSCM	Tue, Aug 22, 2023	66.52	66.70	66.48	66.70
3071	NASDAQ	PSCM	Mon, Aug 21, 2023	66.27	66.66	66.27	66.54
3070	NASDAQ	PSCM	Fri, Aug 18, 2023	66.11	66.91	66.11	66.91
3069	NASDAQ	PSCM	Thu, Aug 17, 2023	66.58	66.58	66.58	66.58
3068	NASDAQ	PSCM	Wed, Aug 16, 2023	66.83	66.92	66.37	66.37
3067	NASDAQ	PSCM	Tue, Aug 15, 2023	67.03	67.03	66.49	66.62
3066	NASDAQ	PSCM	Mon, Aug 14, 2023	67.52	67.79	67.52	67.79
3065	NASDAQ	PSCM	Fri, Aug 11, 2023	68.50	68.50	68.07	68.07
3064	NASDAQ	PSCM	Thu, Aug 10, 2023	68.65	68.69	68.39	68.69
3063	NASDAQ	PSCM	Wed, Aug 9, 2023	68.96	68.96	68.13	68.30
3062	NASDAQ	PSCM	Tue, Aug 8, 2023	68.26	69.05	68.26	69.05
3061	NASDAQ	PSCM	Mon, Aug 7, 2023	69.00	69.45	69.00	69.45
3060	NASDAQ	PSCM	Fri, Aug 4, 2023	69.77	69.77	69.35	69.35
3059	NASDAQ	PSCM	Thu, Aug 3, 2023	69.62	69.83	69.42	69.44
3058	NASDAQ	PSCM	Wed, Aug 2, 2023	71.92	71.92	70.48	70.62
3057	NASDAQ	PSCM	Tue, Aug 1, 2023	72.25	72.70	72.14	72.37
3056	NASDAQ	PSCM	Mon, Jul 31, 2023	72.60	72.60	72.60	72.60
3055	NASDAQ	PSCM	Fri, Jul 28, 2023	71.49	71.49	71.49	71.49
3054	NASDAQ	PSCM	Thu, Jul 27, 2023	71.77	71.77	71.21	71.21
3053	NASDAQ	PSCM	Wed, Jul 26, 2023	71.77	71.77	71.77	71.77
3052	NASDAQ	PSCM	Tue, Jul 25, 2023	71.87	71.88	71.75	71.75
3051	NASDAQ	PSCM	Mon, Jul 24, 2023	70.71	70.73	70.64	70.65
3050	NASDAQ	PSCM	Fri, Jul 21, 2023	70.74	70.74	70.60	70.60
3049	NASDAQ	PSCM	Thu, Jul 20, 2023	71.20	71.20	71.03	71.16
3048	NASDAQ	PSCM	Wed, Jul 19, 2023	70.98	71.16	70.98	71.07
3047	NASDAQ	PSCM	Tue, Jul 18, 2023	71.35	71.35	71.35	71.35
3046	NASDAQ	PSCM	Mon, Jul 17, 2023	70.43	70.43	70.43	70.43
3045	NASDAQ	PSCM	Fri, Jul 14, 2023	70.90	70.90	69.91	70.31
3044	NASDAQ	PSCM	Thu, Jul 13, 2023	70.91	70.91	70.91	70.91
3043	NASDAQ	PSCM	Wed, Jul 12, 2023	70.74	70.99	70.47	70.47
3042	NASDAQ	PSCM	Tue, Jul 11, 2023	69.49	69.74	69.49	69.74
3041	NASDAQ	PSCM	Mon, Jul 10, 2023	69.21	69.36	69.17	69.36
3040	NASDAQ	PSCM	Fri, Jul 7, 2023	67.59	69.01	67.59	68.56
3039	NASDAQ	PSCM	Thu, Jul 6, 2023	66.37	67.30	66.37	67.30
3038	NASDAQ	PSCM	Wed, Jul 5, 2023	68.91	68.91	68.11	68.11
3037	NASDAQ	PSCM	Mon, Jul 3, 2023	69.49	69.89	69.49	69.72
3036	NASDAQ	PSCM	Fri, Jun 30, 2023	68.62	69.06	68.54	68.94
3035	NASDAQ	PSCM	Thu, Jun 29, 2023	68.03	68.35	67.87	68.35
3034	NASDAQ	PSCM	Wed, Jun 28, 2023	66.39	66.52	66.39	66.52
3033	NASDAQ	PSCM	Tue, Jun 27, 2023	66.21	66.61	66.21	66.61
3032	NASDAQ	PSCM	Mon, Jun 26, 2023	65.98	66.06	65.75	65.78
3031	NASDAQ	PSCM	Fri, Jun 23, 2023	65.34	65.34	64.93	64.93
3030	NASDAQ	PSCM	Thu, Jun 22, 2023	66.15	66.15	66.11	66.11
3029	NASDAQ	PSCM	Wed, Jun 21, 2023	66.91	67.09	66.91	67.09
3028	NASDAQ	PSCM	Tue, Jun 20, 2023	67.04	67.04	67.00	67.00
3027	NASDAQ	PSCM	Fri, Jun 16, 2023	68.30	68.30	67.43	67.43
3026	NASDAQ	PSCM	Thu, Jun 15, 2023	67.70	67.73	67.70	67.73
3025	NASDAQ	PSCM	Wed, Jun 14, 2023	68.08	68.08	66.94	66.94
3024	NASDAQ	PSCM	Tue, Jun 13, 2023	68.51	68.51	68.04	68.24
3023	NASDAQ	PSCM	Mon, Jun 12, 2023	67.36	67.36	67.11	67.11
3022	NASDAQ	PSCM	Fri, Jun 9, 2023	67.35	67.45	66.96	67.15
3021	NASDAQ	PSCM	Thu, Jun 8, 2023	67.27	67.86	67.27	67.86
3020	NASDAQ	PSCM	Wed, Jun 7, 2023	67.99	68.45	67.99	68.32
3019	NASDAQ	PSCM	Tue, Jun 6, 2023	66.86	66.86	66.72	66.72
3018	NASDAQ	PSCM	Mon, Jun 5, 2023	65.76	65.76	65.00	65.00
3017	NASDAQ	PSCM	Fri, Jun 2, 2023	63.92	66.36	63.92	66.36
3016	NASDAQ	PSCM	Thu, Jun 1, 2023	61.88	62.96	61.75	62.74
3015	NASDAQ	PSCM	Wed, May 31, 2023	62.45	62.45	61.65	61.94
3014	NASDAQ	PSCM	Tue, May 30, 2023	62.92	62.93	62.85	62.85
3013	NASDAQ	PSCM	Fri, May 26, 2023	63.46	63.53	63.30	63.47
3012	NASDAQ	PSCM	Thu, May 25, 2023	63.31	63.31	63.31	63.31
3011	NASDAQ	PSCM	Wed, May 24, 2023	64.14	64.16	64.14	64.16
3010	NASDAQ	PSCM	Tue, May 23, 2023	65.35	65.49	65.32	65.32
3009	NASDAQ	PSCM	Mon, May 22, 2023	65.22	65.59	65.22	65.38
3008	NASDAQ	PSCM	Fri, May 19, 2023	65.62	65.86	65.35	65.35
3007	NASDAQ	PSCM	Thu, May 18, 2023	64.83	65.39	64.83	65.39
3006	NASDAQ	PSCM	Wed, May 17, 2023	63.83	64.92	63.63	64.81
3005	NASDAQ	PSCM	Tue, May 16, 2023	64.03	64.03	63.61	63.61
3004	NASDAQ	PSCM	Mon, May 15, 2023	64.52	64.93	64.52	64.85
3003	NASDAQ	PSCM	Fri, May 12, 2023	64.52	64.52	64.14	64.28
3002	NASDAQ	PSCM	Thu, May 11, 2023	64.79	64.79	64.63	64.63
3001	NASDAQ	PSCM	Wed, May 10, 2023	65.44	65.44	64.62	65.22
3000	NASDAQ	PSCM	Tue, May 9, 2023	65.07	65.44	65.07	65.27
2999	NASDAQ	PSCM	Mon, May 8, 2023	65.52	65.77	65.51	65.73
2998	NASDAQ	PSCM	Fri, May 5, 2023	65.43	65.81	65.43	65.81
2997	NASDAQ	PSCM	Thu, May 4, 2023	64.73	64.73	63.95	63.95
2996	NASDAQ	PSCM	Wed, May 3, 2023	65.51	65.51	64.41	64.41
2995	NASDAQ	PSCM	Tue, May 2, 2023	63.02	64.44	63.01	64.44
2994	NASDAQ	PSCM	Mon, May 1, 2023	65.76	65.76	64.82	64.82
2993	NASDAQ	PSCM	Fri, Apr 28, 2023	65.18	65.48	65.18	65.47
2992	NASDAQ	PSCM	Thu, Apr 27, 2023	64.35	64.87	63.94	64.87
2991	NASDAQ	PSCM	Wed, Apr 26, 2023	63.69	63.69	63.29	63.29
2990	NASDAQ	PSCM	Tue, Apr 25, 2023	63.76	64.09	63.71	63.71
2989	NASDAQ	PSCM	Mon, Apr 24, 2023	65.57	65.81	65.57	65.81
2988	NASDAQ	PSCM	Fri, Apr 21, 2023	64.65	65.19	64.64	65.19
2987	NASDAQ	PSCM	Thu, Apr 20, 2023	66.23	66.23	66.21	66.21
2986	NASDAQ	PSCM	Wed, Apr 19, 2023	66.73	67.26	66.73	67.23
2985	NASDAQ	PSCM	Tue, Apr 18, 2023	66.99	67.26	66.99	67.26
2984	NASDAQ	PSCM	Mon, Apr 17, 2023	66.36	67.18	66.36	67.18
2983	NASDAQ	PSCM	Fri, Apr 14, 2023	66.65	66.65	66.31	66.31
2982	NASDAQ	PSCM	Thu, Apr 13, 2023	66.59	67.32	66.59	67.16
2981	NASDAQ	PSCM	Wed, Apr 12, 2023	66.51	66.51	66.50	66.50
2980	NASDAQ	PSCM	Tue, Apr 11, 2023	67.22	67.22	66.78	66.78
2979	NASDAQ	PSCM	Mon, Apr 10, 2023	66.06	66.06	66.06	66.06
2978	NASDAQ	PSCM	Thu, Apr 6, 2023	64.70	64.91	64.56	64.86
2977	NASDAQ	PSCM	Wed, Apr 5, 2023	65.05	65.16	64.57	65.16
2976	NASDAQ	PSCM	Tue, Apr 4, 2023	65.23	65.67	65.23	65.61
2975	NASDAQ	PSCM	Mon, Apr 3, 2023	67.53	67.73	66.80	67.30
2974	NASDAQ	PSCM	Fri, Mar 31, 2023	67.05	67.62	67.05	67.53
2973	NASDAQ	PSCM	Thu, Mar 30, 2023	66.48	66.51	66.37	66.51
2972	NASDAQ	PSCM	Wed, Mar 29, 2023	66.34	66.55	66.23	66.36
2971	NASDAQ	PSCM	Tue, Mar 28, 2023	66.19	66.19	65.73	65.90
2970	NASDAQ	PSCM	Mon, Mar 27, 2023	65.22	65.75	65.22	65.40
2969	NASDAQ	PSCM	Fri, Mar 24, 2023	63.29	64.69	63.29	64.67
2968	NASDAQ	PSCM	Thu, Mar 23, 2023	65.14	65.63	64.01	64.01
2967	NASDAQ	PSCM	Wed, Mar 22, 2023	65.38	65.98	64.32	64.32
2966	NASDAQ	PSCM	Tue, Mar 21, 2023	65.53	65.72	65.35	65.60
2965	NASDAQ	PSCM	Mon, Mar 20, 2023	64.30	64.53	64.30	64.39
2964	NASDAQ	PSCM	Fri, Mar 17, 2023	64.41	64.41	63.07	63.07
2963	NASDAQ	PSCM	Thu, Mar 16, 2023	64.34	65.04	64.34	65.01
2962	NASDAQ	PSCM	Wed, Mar 15, 2023	63.68	63.87	63.48	63.87
2961	NASDAQ	PSCM	Tue, Mar 14, 2023	66.55	67.59	66.37	66.55
2960	NASDAQ	PSCM	Mon, Mar 13, 2023	65.05	65.13	65.05	65.13
2959	NASDAQ	PSCM	Fri, Mar 10, 2023	66.23	66.53	66.22	66.53
2958	NASDAQ	PSCM	Thu, Mar 9, 2023	70.52	70.52	68.78	68.78
2957	NASDAQ	PSCM	Wed, Mar 8, 2023	70.32	70.55	70.28	70.55
2956	NASDAQ	PSCM	Tue, Mar 7, 2023	70.89	70.89	70.49	70.49
2955	NASDAQ	PSCM	Mon, Mar 6, 2023	73.35	73.35	70.66	71.06
2954	NASDAQ	PSCM	Fri, Mar 3, 2023	72.03	73.32	72.03	73.32
2953	NASDAQ	PSCM	Thu, Mar 2, 2023	71.15	72.06	71.15	71.97
2952	NASDAQ	PSCM	Wed, Mar 1, 2023	70.86	71.59	70.77	71.59
2951	NASDAQ	PSCM	Tue, Feb 28, 2023	70.66	70.82	70.54	70.69
2950	NASDAQ	PSCM	Mon, Feb 27, 2023	70.22	70.25	69.82	69.82
2949	NASDAQ	PSCM	Fri, Feb 24, 2023	68.53	68.97	68.53	68.97
2948	NASDAQ	PSCM	Thu, Feb 23, 2023	69.22	69.76	69.22	69.76
2947	NASDAQ	PSCM	Wed, Feb 22, 2023	70.02	70.02	69.32	69.55
2946	NASDAQ	PSCM	Tue, Feb 21, 2023	69.85	69.85	69.44	69.44
2945	NASDAQ	PSCM	Fri, Feb 17, 2023	71.23	71.92	71.23	71.91
2944	NASDAQ	PSCM	Thu, Feb 16, 2023	70.70	72.32	70.70	71.96
2943	NASDAQ	PSCM	Wed, Feb 15, 2023	70.86	71.97	70.86	71.97
2942	NASDAQ	PSCM	Tue, Feb 14, 2023	70.87	70.87	69.84	70.60
2941	NASDAQ	PSCM	Mon, Feb 13, 2023	70.31	70.31	70.31	70.31
2940	NASDAQ	PSCM	Fri, Feb 10, 2023	69.12	69.32	69.12	69.32
2939	NASDAQ	PSCM	Thu, Feb 9, 2023	70.74	70.74	69.36	69.36
2938	NASDAQ	PSCM	Wed, Feb 8, 2023	70.57	70.57	70.54	70.54
2937	NASDAQ	PSCM	Tue, Feb 7, 2023	71.97	72.40	71.97	72.40
2936	NASDAQ	PSCM	Mon, Feb 6, 2023	72.79	72.79	71.86	71.97
2935	NASDAQ	PSCM	Fri, Feb 3, 2023	72.74	73.55	72.74	73.27
2934	NASDAQ	PSCM	Thu, Feb 2, 2023	72.10	73.61	72.10	73.61
2933	NASDAQ	PSCM	Wed, Feb 1, 2023	70.08	72.07	70.08	71.68
2932	NASDAQ	PSCM	Tue, Jan 31, 2023	69.86	70.06	69.86	70.02
2931	NASDAQ	PSCM	Mon, Jan 30, 2023	68.35	69.29	68.35	68.37
2930	NASDAQ	PSCM	Fri, Jan 27, 2023	69.00	69.00	68.91	68.91
2929	NASDAQ	PSCM	Thu, Jan 26, 2023	68.81	69.08	68.81	69.08
2928	NASDAQ	PSCM	Wed, Jan 25, 2023	67.71	68.40	67.71	68.40
2927	NASDAQ	PSCM	Tue, Jan 24, 2023	68.00	68.32	68.00	68.32
2926	NASDAQ	PSCM	Mon, Jan 23, 2023	68.29	68.29	68.21	68.21
2925	NASDAQ	PSCM	Fri, Jan 20, 2023	67.46	67.77	67.46	67.77
2924	NASDAQ	PSCM	Thu, Jan 19, 2023	66.94	66.94	66.94	66.94
2923	NASDAQ	PSCM	Wed, Jan 18, 2023	69.40	69.40	67.81	67.81
2922	NASDAQ	PSCM	Tue, Jan 17, 2023	68.56	68.56	68.39	68.51
2921	NASDAQ	PSCM	Fri, Jan 13, 2023	68.95	68.95	68.95	68.95
2920	NASDAQ	PSCM	Thu, Jan 12, 2023	67.78	68.16	67.78	68.16
2919	NASDAQ	PSCM	Wed, Jan 11, 2023	66.85	66.95	66.73	66.95
2918	NASDAQ	PSCM	Tue, Jan 10, 2023	65.14	66.01	65.14	66.01
2917	NASDAQ	PSCM	Mon, Jan 9, 2023	65.59	65.59	65.27	65.33
2916	NASDAQ	PSCM	Fri, Jan 6, 2023	64.82	64.82	64.57	64.65
2915	NASDAQ	PSCM	Thu, Jan 5, 2023	62.44	63.22	62.44	62.89
2914	NASDAQ	PSCM	Wed, Jan 4, 2023	62.50	62.97	62.49	62.97
2913	NASDAQ	PSCM	Tue, Jan 3, 2023	61.69	61.69	61.69	61.69
2912	NASDAQ	PSCM	Fri, Dec 30, 2022	62.11	62.12	62.11	62.12
2911	NASDAQ	PSCM	Thu, Dec 29, 2022	62.53	62.53	62.53	62.53
2910	NASDAQ	PSCM	Wed, Dec 28, 2022	62.71	62.71	61.39	61.39
2909	NASDAQ	PSCM	Tue, Dec 27, 2022	63.46	63.46	63.05	63.05
2908	NASDAQ	PSCM	Fri, Dec 23, 2022	63.03	63.03	63.03	63.03
2907	NASDAQ	PSCM	Thu, Dec 22, 2022	62.34	62.42	62.05	62.42
2906	NASDAQ	PSCM	Wed, Dec 21, 2022	63.81	63.81	63.58	63.58
2905	NASDAQ	PSCM	Tue, Dec 20, 2022	62.59	62.59	62.51	62.51
2904	NASDAQ	PSCM	Mon, Dec 19, 2022	62.65	62.65	61.97	61.97
2903	NASDAQ	PSCM	Fri, Dec 16, 2022	62.54	62.84	62.43	62.84
2902	NASDAQ	PSCM	Thu, Dec 15, 2022	62.88	62.88	62.88	62.88
2901	NASDAQ	PSCM	Wed, Dec 14, 2022	66.45	66.45	65.53	65.53
2900	NASDAQ	PSCM	Tue, Dec 13, 2022	67.83	67.83	66.08	66.08
2899	NASDAQ	PSCM	Mon, Dec 12, 2022	65.59	65.61	65.41	65.54
2898	NASDAQ	PSCM	Fri, Dec 9, 2022	65.60	65.60	65.05	65.05
2897	NASDAQ	PSCM	Thu, Dec 8, 2022	66.08	66.08	66.08	66.08
2896	NASDAQ	PSCM	Wed, Dec 7, 2022	66.45	66.45	66.19	66.19
2895	NASDAQ	PSCM	Tue, Dec 6, 2022	67.12	67.12	66.43	66.43
2894	NASDAQ	PSCM	Mon, Dec 5, 2022	67.13	67.27	66.74	66.74
2893	NASDAQ	PSCM	Fri, Dec 2, 2022	68.75	69.07	68.75	69.07
2892	NASDAQ	PSCM	Thu, Dec 1, 2022	68.53	68.53	67.68	67.83
2891	NASDAQ	PSCM	Wed, Nov 30, 2022	67.54	68.15	67.54	68.15
2890	NASDAQ	PSCM	Tue, Nov 29, 2022	66.14	66.38	66.14	66.16
2889	NASDAQ	PSCM	Mon, Nov 28, 2022	66.11	66.18	65.30	65.30
2888	NASDAQ	PSCM	Fri, Nov 25, 2022	67.29	67.29	67.22	67.22
2887	NASDAQ	PSCM	Wed, Nov 23, 2022	67.20	67.69	67.20	67.69
2886	NASDAQ	PSCM	Tue, Nov 22, 2022	66.71	67.35	66.71	67.35
2885	NASDAQ	PSCM	Mon, Nov 21, 2022	65.42	66.28	65.42	66.12
2884	NASDAQ	PSCM	Fri, Nov 18, 2022	66.13	66.13	65.76	65.86
2883	NASDAQ	PSCM	Thu, Nov 17, 2022	65.05	65.71	64.85	65.71
2882	NASDAQ	PSCM	Wed, Nov 16, 2022	66.07	66.14	66.07	66.14
2881	NASDAQ	PSCM	Tue, Nov 15, 2022	68.07	68.07	66.93	66.98
2880	NASDAQ	PSCM	Mon, Nov 14, 2022	67.76	67.85	67.33	67.33
2879	NASDAQ	PSCM	Fri, Nov 11, 2022	67.90	67.91	67.64	67.64
2878	NASDAQ	PSCM	Thu, Nov 10, 2022	66.49	67.44	66.46	67.44
2877	NASDAQ	PSCM	Wed, Nov 9, 2022	64.25	64.25	63.95	63.95
2876	NASDAQ	PSCM	Tue, Nov 8, 2022	65.75	65.75	65.75	65.75
2875	NASDAQ	PSCM	Mon, Nov 7, 2022	64.99	64.99	64.99	64.99
2874	NASDAQ	PSCM	Fri, Nov 4, 2022	63.20	64.58	63.20	64.41
2873	NASDAQ	PSCM	Thu, Nov 3, 2022	60.40	61.82	60.07	61.80
2872	NASDAQ	PSCM	Wed, Nov 2, 2022	64.46	64.46	61.14	61.14
2871	NASDAQ	PSCM	Tue, Nov 1, 2022	65.52	65.52	64.97	64.97
2870	NASDAQ	PSCM	Mon, Oct 31, 2022	64.74	64.76	64.72	64.72
2869	NASDAQ	PSCM	Fri, Oct 28, 2022	64.56	64.56	64.56	64.56
2868	NASDAQ	PSCM	Thu, Oct 27, 2022	64.45	64.45	63.82	63.82
2867	NASDAQ	PSCM	Wed, Oct 26, 2022	64.29	64.60	63.78	63.78
2866	NASDAQ	PSCM	Tue, Oct 25, 2022	62.91	63.59	62.91	63.49
2865	NASDAQ	PSCM	Mon, Oct 24, 2022	62.11	62.11	62.11	62.11
2864	NASDAQ	PSCM	Fri, Oct 21, 2022	61.32	61.99	61.32	61.99
2863	NASDAQ	PSCM	Thu, Oct 20, 2022	60.13	60.13	59.47	59.47
2862	NASDAQ	PSCM	Wed, Oct 19, 2022	59.99	60.21	59.99	60.21
2861	NASDAQ	PSCM	Tue, Oct 18, 2022	61.23	61.65	60.50	60.84
2860	NASDAQ	PSCM	Mon, Oct 17, 2022	59.13	59.81	59.13	59.73
2859	NASDAQ	PSCM	Fri, Oct 14, 2022	57.82	57.82	57.82	57.82
2858	NASDAQ	PSCM	Thu, Oct 13, 2022	56.46	59.53	56.44	59.53
2857	NASDAQ	PSCM	Wed, Oct 12, 2022	57.64	58.19	57.64	57.95
2856	NASDAQ	PSCM	Tue, Oct 11, 2022	58.80	59.07	58.16	58.46
2855	NASDAQ	PSCM	Mon, Oct 10, 2022	58.63	59.17	58.63	58.90
2854	NASDAQ	PSCM	Fri, Oct 7, 2022	58.23	58.23	58.04	58.04
2853	NASDAQ	PSCM	Thu, Oct 6, 2022	59.69	59.75	59.46	59.46
2852	NASDAQ	PSCM	Wed, Oct 5, 2022	60.17	60.17	59.81	59.81
2851	NASDAQ	PSCM	Tue, Oct 4, 2022	60.32	60.32	60.10	60.25
2850	NASDAQ	PSCM	Mon, Oct 3, 2022	56.41	58.46	56.41	58.26
2849	NASDAQ	PSCM	Fri, Sep 30, 2022	57.00	57.00	55.99	55.99
2848	NASDAQ	PSCM	Thu, Sep 29, 2022	56.13	56.62	56.13	56.62
2847	NASDAQ	PSCM	Wed, Sep 28, 2022	56.46	58.16	56.46	57.93
2846	NASDAQ	PSCM	Tue, Sep 27, 2022	57.10	57.11	55.91	56.32
2845	NASDAQ	PSCM	Mon, Sep 26, 2022	56.96	56.96	56.23	56.26
2844	NASDAQ	PSCM	Fri, Sep 23, 2022	57.22	57.22	56.00	56.74
2843	NASDAQ	PSCM	Thu, Sep 22, 2022	59.40	59.40	58.26	58.41
2842	NASDAQ	PSCM	Wed, Sep 21, 2022	60.32	60.32	59.23	59.23
2841	NASDAQ	PSCM	Tue, Sep 20, 2022	61.04	61.04	60.13	60.13
2840	NASDAQ	PSCM	Mon, Sep 19, 2022	58.84	61.61	58.84	61.54
2839	NASDAQ	PSCM	Fri, Sep 16, 2022	60.14	60.36	59.01	59.75
2838	NASDAQ	PSCM	Thu, Sep 15, 2022	62.37	62.37	60.95	60.98
2837	NASDAQ	PSCM	Wed, Sep 14, 2022	63.59	63.63	62.07	62.54
2836	NASDAQ	PSCM	Tue, Sep 13, 2022	63.01	63.01	63.01	63.01
2835	NASDAQ	PSCM	Mon, Sep 12, 2022	65.53	65.53	65.53	65.53
2834	NASDAQ	PSCM	Fri, Sep 9, 2022	63.91	64.17	63.91	64.17
2833	NASDAQ	PSCM	Thu, Sep 8, 2022	61.73	62.93	61.73	62.86
2832	NASDAQ	PSCM	Wed, Sep 7, 2022	62.68	62.68	62.63	62.63
2831	NASDAQ	PSCM	Tue, Sep 6, 2022	61.04	61.14	61.04	61.14
2830	NASDAQ	PSCM	Fri, Sep 2, 2022	62.67	63.17	61.38	61.52
2829	NASDAQ	PSCM	Thu, Sep 1, 2022	62.45	62.45	61.48	61.82
2828	NASDAQ	PSCM	Wed, Aug 31, 2022	63.98	63.98	62.99	62.99
2827	NASDAQ	PSCM	Tue, Aug 30, 2022	65.95	65.95	63.94	64.12
2826	NASDAQ	PSCM	Mon, Aug 29, 2022	65.00	65.84	65.00	65.41
2825	NASDAQ	PSCM	Fri, Aug 26, 2022	68.13	68.13	66.18	66.25
2824	NASDAQ	PSCM	Thu, Aug 25, 2022	67.68	68.13	67.68	68.13
2823	NASDAQ	PSCM	Wed, Aug 24, 2022	66.54	66.76	66.22	66.64
2822	NASDAQ	PSCM	Tue, Aug 23, 2022	66.05	66.05	65.95	65.95
2821	NASDAQ	PSCM	Mon, Aug 22, 2022	65.57	65.57	65.23	65.23
2820	NASDAQ	PSCM	Fri, Aug 19, 2022	66.84	66.84	66.32	66.49
2819	NASDAQ	PSCM	Thu, Aug 18, 2022	67.30	68.01	67.30	67.92
2818	NASDAQ	PSCM	Wed, Aug 17, 2022	66.60	67.07	66.60	67.07
2817	NASDAQ	PSCM	Tue, Aug 16, 2022	67.24	67.88	67.24	67.81
2816	NASDAQ	PSCM	Mon, Aug 15, 2022	66.06	67.20	66.06	67.20
2815	NASDAQ	PSCM	Fri, Aug 12, 2022	66.20	66.76	66.20	66.76
2814	NASDAQ	PSCM	Thu, Aug 11, 2022	65.10	65.36	64.84	64.84
2813	NASDAQ	PSCM	Wed, Aug 10, 2022	64.45	64.45	64.40	64.40
2812	NASDAQ	PSCM	Tue, Aug 9, 2022	62.23	62.30	62.16	62.16
2811	NASDAQ	PSCM	Mon, Aug 8, 2022	63.26	63.26	62.47	62.73
2810	NASDAQ	PSCM	Fri, Aug 5, 2022	60.44	62.08	60.44	62.01
2809	NASDAQ	PSCM	Thu, Aug 4, 2022	60.53	60.53	60.53	60.53
2808	NASDAQ	PSCM	Wed, Aug 3, 2022	61.68	61.68	60.56	60.97
2807	NASDAQ	PSCM	Tue, Aug 2, 2022	61.07	61.41	60.98	60.98
2806	NASDAQ	PSCM	Mon, Aug 1, 2022	62.15	62.41	61.95	62.09
2805	NASDAQ	PSCM	Fri, Jul 29, 2022	62.32	62.57	62.32	62.46
2804	NASDAQ	PSCM	Thu, Jul 28, 2022	61.65	61.70	61.65	61.70
2803	NASDAQ	PSCM	Wed, Jul 27, 2022	59.97	61.07	59.97	61.04
2802	NASDAQ	PSCM	Tue, Jul 26, 2022	59.41	59.41	59.40	59.40
2801	NASDAQ	PSCM	Mon, Jul 25, 2022	59.96	59.96	59.95	59.95
2800	NASDAQ	PSCM	Fri, Jul 22, 2022	58.75	58.94	58.64	58.94
2799	NASDAQ	PSCM	Thu, Jul 21, 2022	59.31	59.31	59.31	59.31
2798	NASDAQ	PSCM	Wed, Jul 20, 2022	59.13	59.29	59.13	59.29
2797	NASDAQ	PSCM	Tue, Jul 19, 2022	58.49	58.77	58.42	58.77
2796	NASDAQ	PSCM	Mon, Jul 18, 2022	56.65	56.65	56.65	56.65
2795	NASDAQ	PSCM	Fri, Jul 15, 2022	56.13	56.50	56.13	56.50
2794	NASDAQ	PSCM	Thu, Jul 14, 2022	55.85	55.85	55.85	55.85
2793	NASDAQ	PSCM	Wed, Jul 13, 2022	56.07	56.22	55.93	56.07
2792	NASDAQ	PSCM	Tue, Jul 12, 2022	56.24	57.06	56.22	56.22
2791	NASDAQ	PSCM	Mon, Jul 11, 2022	55.91	55.91	55.91	55.91
2790	NASDAQ	PSCM	Fri, Jul 8, 2022	57.21	57.21	56.75	56.75
2789	NASDAQ	PSCM	Thu, Jul 7, 2022	57.51	57.80	57.28	57.28
2788	NASDAQ	PSCM	Wed, Jul 6, 2022	55.69	56.03	55.69	56.03
2787	NASDAQ	PSCM	Tue, Jul 5, 2022	57.39	57.39	55.56	56.64
2786	NASDAQ	PSCM	Fri, Jul 1, 2022	58.21	58.36	57.73	58.33
2785	NASDAQ	PSCM	Thu, Jun 30, 2022	57.64	58.41	57.34	58.41
2784	NASDAQ	PSCM	Wed, Jun 29, 2022	57.96	58.43	57.96	58.43
2783	NASDAQ	PSCM	Tue, Jun 28, 2022	59.37	59.37	59.15	59.15
2782	NASDAQ	PSCM	Mon, Jun 27, 2022	59.69	59.95	59.69	59.95
2781	NASDAQ	PSCM	Fri, Jun 24, 2022	57.66	59.45	57.40	59.45
2780	NASDAQ	PSCM	Thu, Jun 23, 2022	56.49	57.01	56.17	56.91
2779	NASDAQ	PSCM	Wed, Jun 22, 2022	57.82	58.24	57.82	57.92
2778	NASDAQ	PSCM	Tue, Jun 21, 2022	58.61	58.75	58.54	58.54
2777	NASDAQ	PSCM	Fri, Jun 17, 2022	58.05	58.05	57.37	57.69
2776	NASDAQ	PSCM	Thu, Jun 16, 2022	60.00	60.00	57.12	57.47
2775	NASDAQ	PSCM	Wed, Jun 15, 2022	61.21	61.58	61.03	61.37
2774	NASDAQ	PSCM	Tue, Jun 14, 2022	61.40	61.40	61.11	61.31
2773	NASDAQ	PSCM	Mon, Jun 13, 2022	62.99	62.99	61.87	61.87
2772	NASDAQ	PSCM	Fri, Jun 10, 2022	65.50	65.50	64.91	64.91
2771	NASDAQ	PSCM	Thu, Jun 9, 2022	66.74	66.74	66.74	66.74
2770	NASDAQ	PSCM	Wed, Jun 8, 2022	69.55	69.55	67.85	68.19
2769	NASDAQ	PSCM	Tue, Jun 7, 2022	68.69	70.05	68.69	70.05
2768	NASDAQ	PSCM	Mon, Jun 6, 2022	69.15	69.33	69.12	69.33
2767	NASDAQ	PSCM	Fri, Jun 3, 2022	67.80	68.05	67.77	68.05
2766	NASDAQ	PSCM	Thu, Jun 2, 2022	69.19	69.19	69.19	69.19
2765	NASDAQ	PSCM	Wed, Jun 1, 2022	67.50	67.50	66.55	66.95
2764	NASDAQ	PSCM	Tue, May 31, 2022	67.70	67.96	67.70	67.96
2763	NASDAQ	PSCM	Fri, May 27, 2022	68.74	69.18	68.74	69.18
2762	NASDAQ	PSCM	Thu, May 26, 2022	67.21	67.21	67.21	67.21
2761	NASDAQ	PSCM	Wed, May 25, 2022	65.50	65.50	65.50	65.50
2760	NASDAQ	PSCM	Tue, May 24, 2022	64.27	64.82	64.01	64.82
2759	NASDAQ	PSCM	Mon, May 23, 2022	64.79	65.18	64.46	65.16
2758	NASDAQ	PSCM	Fri, May 20, 2022	65.91	65.91	63.13	63.87
2757	NASDAQ	PSCM	Thu, May 19, 2022	64.65	65.39	64.44	64.85
2756	NASDAQ	PSCM	Wed, May 18, 2022	65.61	66.62	64.79	64.79
2755	NASDAQ	PSCM	Tue, May 17, 2022	65.27	66.28	65.25	66.28
2754	NASDAQ	PSCM	Mon, May 16, 2022	63.56	64.02	63.56	63.71
2753	NASDAQ	PSCM	Fri, May 13, 2022	62.73	64.23	62.73	63.46
2752	NASDAQ	PSCM	Thu, May 12, 2022	61.97	62.37	60.64	61.93
2751	NASDAQ	PSCM	Wed, May 11, 2022	63.38	63.39	61.72	61.89
2750	NASDAQ	PSCM	Tue, May 10, 2022	63.46	63.46	61.47	61.47
2749	NASDAQ	PSCM	Mon, May 9, 2022	63.62	63.62	62.60	62.60
2748	NASDAQ	PSCM	Fri, May 6, 2022	65.52	65.52	64.52	64.59
2747	NASDAQ	PSCM	Thu, May 5, 2022	67.11	67.11	65.60	65.60
2746	NASDAQ	PSCM	Wed, May 4, 2022	66.93	68.49	66.58	68.49
2745	NASDAQ	PSCM	Tue, May 3, 2022	65.62	65.62	65.62	65.62
2744	NASDAQ	PSCM	Mon, May 2, 2022	64.71	64.71	64.38	64.44
2743	NASDAQ	PSCM	Fri, Apr 29, 2022	66.20	66.20	64.50	64.75
2742	NASDAQ	PSCM	Thu, Apr 28, 2022	63.97	66.20	63.97	66.20
2741	NASDAQ	PSCM	Wed, Apr 27, 2022	63.73	64.71	63.73	64.23
2740	NASDAQ	PSCM	Tue, Apr 26, 2022	64.68	64.68	63.35	63.35
2739	NASDAQ	PSCM	Mon, Apr 25, 2022	65.50	65.50	63.58	65.42
2738	NASDAQ	PSCM	Fri, Apr 22, 2022	66.27	66.27	66.09	66.22
2737	NASDAQ	PSCM	Thu, Apr 21, 2022	70.44	70.44	67.43	67.72
2736	NASDAQ	PSCM	Wed, Apr 20, 2022	70.03	70.07	69.98	69.98
2735	NASDAQ	PSCM	Tue, Apr 19, 2022	68.53	69.68	68.53	69.60
2734	NASDAQ	PSCM	Thu, Apr 14, 2022	68.23	68.67	68.23	68.66
2733	NASDAQ	PSCM	Wed, Apr 13, 2022	66.94	68.18	66.92	68.18
2732	NASDAQ	PSCM	Tue, Apr 12, 2022	67.15	67.15	66.91	66.91
2731	NASDAQ	PSCM	Mon, Apr 11, 2022	65.72	66.44	65.72	66.03
2730	NASDAQ	PSCM	Fri, Apr 8, 2022	66.01	66.62	66.01	66.45
2729	NASDAQ	PSCM	Thu, Apr 7, 2022	66.72	66.87	65.65	66.63
2728	NASDAQ	PSCM	Wed, Apr 6, 2022	66.71	66.94	66.48	66.53
2727	NASDAQ	PSCM	Tue, Apr 5, 2022	67.87	67.87	67.87	67.87
2726	NASDAQ	PSCM	Mon, Apr 4, 2022	68.53	68.83	68.19	68.81
2725	NASDAQ	PSCM	Fri, Apr 1, 2022	68.47	68.94	68.07	68.94
2724	NASDAQ	PSCM	Wed, Mar 30, 2022	68.91	68.91	68.00	68.23
2723	NASDAQ	PSCM	Tue, Mar 29, 2022	67.85	68.85	67.85	68.74
2722	NASDAQ	PSCM	Mon, Mar 28, 2022	68.81	68.81	67.44	67.89
2721	NASDAQ	PSCM	Fri, Mar 25, 2022	68.72	69.21	68.72	68.95
2720	NASDAQ	PSCM	Thu, Mar 24, 2022	68.09	68.72	68.03	68.72
2719	NASDAQ	PSCM	Wed, Mar 23, 2022	67.99	68.38	67.94	67.97
2718	NASDAQ	PSCM	Tue, Mar 22, 2022	68.44	68.46	67.92	68.14
2717	NASDAQ	PSCM	Mon, Mar 21, 2022	67.65	68.04	67.65	68.04
2716	NASDAQ	PSCM	Fri, Mar 18, 2022	66.82	67.26	66.24	67.26
2715	NASDAQ	PSCM	Thu, Mar 17, 2022	66.00	67.21	66.00	67.21
2714	NASDAQ	PSCM	Wed, Mar 16, 2022	65.48	66.11	65.48	66.11
2713	NASDAQ	PSCM	Tue, Mar 15, 2022	64.40	64.57	64.13	64.56
2712	NASDAQ	PSCM	Mon, Mar 14, 2022	65.00	65.00	64.29	64.29
2711	NASDAQ	PSCM	Fri, Mar 11, 2022	66.66	66.75	65.07	65.08
2710	NASDAQ	PSCM	Thu, Mar 10, 2022	64.48	65.93	64.48	65.93
2709	NASDAQ	PSCM	Wed, Mar 9, 2022	64.93	65.05	64.93	65.05
2708	NASDAQ	PSCM	Tue, Mar 8, 2022	63.78	63.78	63.25	63.68
2707	NASDAQ	PSCM	Mon, Mar 7, 2022	65.51	65.57	63.83	63.83
2706	NASDAQ	PSCM	Fri, Mar 4, 2022	65.16	65.55	64.97	65.55
2705	NASDAQ	PSCM	Thu, Mar 3, 2022	66.19	66.32	65.56	66.14
2704	NASDAQ	PSCM	Wed, Mar 2, 2022	64.99	65.59	64.99	65.59
2703	NASDAQ	PSCM	Tue, Mar 1, 2022	65.70	65.70	64.16	64.22
2702	NASDAQ	PSCM	Mon, Feb 28, 2022	66.00	66.67	66.00	66.67
2701	NASDAQ	PSCM	Fri, Feb 25, 2022	64.59	66.48	64.59	66.33
2700	NASDAQ	PSCM	Thu, Feb 24, 2022	63.30	64.39	62.83	64.39
2699	NASDAQ	PSCM	Wed, Feb 23, 2022	65.39	65.86	64.77	64.77
2698	NASDAQ	PSCM	Tue, Feb 22, 2022	66.69	66.69	65.42	65.57
2697	NASDAQ	PSCM	Fri, Feb 18, 2022	67.15	67.15	66.55	66.89
2696	NASDAQ	PSCM	Thu, Feb 17, 2022	67.48	68.02	67.28	67.28
2695	NASDAQ	PSCM	Wed, Feb 16, 2022	67.80	68.07	67.80	68.07
2694	NASDAQ	PSCM	Tue, Feb 15, 2022	67.19	67.87	67.19	67.79
2693	NASDAQ	PSCM	Mon, Feb 14, 2022	65.77	66.42	65.73	65.73
2692	NASDAQ	PSCM	Fri, Feb 11, 2022	66.54	66.86	65.70	66.04
2691	NASDAQ	PSCM	Thu, Feb 10, 2022	66.83	67.19	65.67	65.67
2690	NASDAQ	PSCM	Wed, Feb 9, 2022	66.62	66.86	66.29	66.46
2689	NASDAQ	PSCM	Tue, Feb 8, 2022	65.31	66.07	65.31	66.02
2688	NASDAQ	PSCM	Mon, Feb 7, 2022	64.09	64.13	63.98	64.13
2687	NASDAQ	PSCM	Fri, Feb 4, 2022	64.05	64.59	63.77	64.59
2686	NASDAQ	PSCM	Thu, Feb 3, 2022	64.81	65.07	64.49	64.49
2685	NASDAQ	PSCM	Wed, Feb 2, 2022	65.38	65.61	64.91	65.35
2684	NASDAQ	PSCM	Tue, Feb 1, 2022	64.63	65.13	64.34	65.13
2683	NASDAQ	PSCM	Mon, Jan 31, 2022	63.61	64.27	63.52	64.27
2682	NASDAQ	PSCM	Fri, Jan 28, 2022	62.45	62.95	61.55	62.95
2681	NASDAQ	PSCM	Thu, Jan 27, 2022	64.16	64.16	62.62	62.62
2680	NASDAQ	PSCM	Wed, Jan 26, 2022	65.34	65.39	63.85	63.85
2679	NASDAQ	PSCM	Tue, Jan 25, 2022	63.04	64.76	63.04	64.76
2678	NASDAQ	PSCM	Mon, Jan 24, 2022	63.23	64.12	62.47	64.12
2677	NASDAQ	PSCM	Fri, Jan 21, 2022	65.90	66.08	64.80	65.14
2676	NASDAQ	PSCM	Thu, Jan 20, 2022	67.83	67.83	65.97	65.97
2675	NASDAQ	PSCM	Wed, Jan 19, 2022	68.00	68.00	67.38	67.45
2674	NASDAQ	PSCM	Tue, Jan 18, 2022	67.89	68.16	67.52	67.82
2673	NASDAQ	PSCM	Fri, Jan 14, 2022	68.21	68.67	68.21	68.67
2672	NASDAQ	PSCM	Thu, Jan 13, 2022	69.22	69.28	68.61	68.61
2671	NASDAQ	PSCM	Wed, Jan 12, 2022	68.33	68.40	68.11	68.36
2670	NASDAQ	PSCM	Tue, Jan 11, 2022	68.20	68.20	68.11	68.11
2669	NASDAQ	PSCM	Mon, Jan 10, 2022	67.21	67.47	67.19	67.19
2668	NASDAQ	PSCM	Fri, Jan 7, 2022	0.00	0.00	0.00	68.12
2667	NASDAQ	PSCM	Thu, Jan 6, 2022	68.19	68.49	68.12	68.12
2666	NASDAQ	PSCM	Wed, Jan 5, 2022	69.35	69.35	68.15	68.15
2665	NASDAQ	PSCM	Tue, Jan 4, 2022	69.05	69.12	68.87	68.87
2664	NASDAQ	PSCM	Mon, Jan 3, 2022	67.88	67.98	67.88	67.98
2663	NASDAQ	PSCM	Fri, Dec 31, 2021	66.85	67.03	66.85	67.03
2662	NASDAQ	PSCM	Thu, Dec 30, 2021	67.38	67.45	67.04	67.04
2661	NASDAQ	PSCM	Wed, Dec 29, 2021	0.00	0.00	0.00	67.40
2660	NASDAQ	PSCM	Tue, Dec 28, 2021	67.58	67.58	67.40	67.40
2659	NASDAQ	PSCM	Mon, Dec 27, 2021	67.12	67.54	67.12	67.53
2658	NASDAQ	PSCM	Thu, Dec 23, 2021	66.49	66.49	66.40	66.43
2657	NASDAQ	PSCM	Wed, Dec 22, 2021	65.27	65.64	65.27	65.64
2656	NASDAQ	PSCM	Tue, Dec 21, 2021	64.32	64.32	64.32	64.32
2655	NASDAQ	PSCM	Mon, Dec 20, 2021	63.97	63.97	62.63	63.44
2654	NASDAQ	PSCM	Fri, Dec 17, 2021	64.54	65.56	64.54	65.56
2653	NASDAQ	PSCM	Thu, Dec 16, 2021	66.41	66.41	65.10	65.15
2652	NASDAQ	PSCM	Wed, Dec 15, 2021	64.74	64.74	63.84	63.84
2651	NASDAQ	PSCM	Tue, Dec 14, 2021	64.98	65.60	64.98	65.06
2650	NASDAQ	PSCM	Mon, Dec 13, 2021	65.63	66.02	65.37	66.02
2649	NASDAQ	PSCM	Fri, Dec 10, 2021	66.54	66.54	66.54	66.54
2648	NASDAQ	PSCM	Thu, Dec 9, 2021	0.00	0.00	0.00	66.96
2647	NASDAQ	PSCM	Wed, Dec 8, 2021	66.19	67.06	66.19	66.96
2646	NASDAQ	PSCM	Tue, Dec 7, 2021	66.87	66.87	66.56	66.56
2645	NASDAQ	PSCM	Mon, Dec 6, 2021	65.58	66.01	65.58	66.01
2644	NASDAQ	PSCM	Fri, Dec 3, 2021	64.96	64.96	64.31	64.39
2643	NASDAQ	PSCM	Thu, Dec 2, 2021	63.35	64.87	63.35	64.87
2642	NASDAQ	PSCM	Wed, Dec 1, 2021	64.44	64.98	63.89	64.08
2641	NASDAQ	PSCM	Tue, Nov 30, 2021	64.48	64.48	63.10	63.36
2640	NASDAQ	PSCM	Mon, Nov 29, 2021	65.57	65.57	64.98	64.98
2639	NASDAQ	PSCM	Fri, Nov 26, 2021	65.47	65.47	63.90	65.14
2638	NASDAQ	PSCM	Wed, Nov 24, 2021	67.49	67.49	67.49	67.49
2637	NASDAQ	PSCM	Tue, Nov 23, 2021	68.02	68.17	67.60	67.85
2636	NASDAQ	PSCM	Mon, Nov 22, 2021	67.37	68.68	67.37	68.65
2635	NASDAQ	PSCM	Fri, Nov 19, 2021	67.15	67.35	66.72	66.72
2634	NASDAQ	PSCM	Thu, Nov 18, 2021	67.33	67.47	67.33	67.47
2633	NASDAQ	PSCM	Wed, Nov 17, 2021	68.57	68.57	67.95	67.95
2632	NASDAQ	PSCM	Tue, Nov 16, 2021	68.85	68.85	68.77	68.77
2631	NASDAQ	PSCM	Mon, Nov 15, 2021	69.69	69.69	68.88	69.02
2630	NASDAQ	PSCM	Fri, Nov 12, 2021	69.24	69.70	69.24	69.70
2629	NASDAQ	PSCM	Thu, Nov 11, 2021	68.95	69.23	68.88	69.23
2628	NASDAQ	PSCM	Wed, Nov 10, 2021	69.07	69.07	68.23	68.23
2627	NASDAQ	PSCM	Tue, Nov 9, 2021	69.14	69.19	68.93	69.09
2626	NASDAQ	PSCM	Mon, Nov 8, 2021	70.10	70.10	69.27	69.27
2625	NASDAQ	PSCM	Fri, Nov 5, 2021	67.45	69.13	67.45	68.94
2624	NASDAQ	PSCM	Thu, Nov 4, 2021	68.32	68.32	67.14	67.25
2623	NASDAQ	PSCM	Wed, Nov 3, 2021	67.50	68.00	67.50	67.88
2622	NASDAQ	PSCM	Tue, Nov 2, 2021	66.54	67.49	66.14	67.41
2621	NASDAQ	PSCM	Mon, Nov 1, 2021	65.84	66.66	65.84	66.62
2620	NASDAQ	PSCM	Fri, Oct 29, 2021	65.45	65.45	65.31	65.34
2619	NASDAQ	PSCM	Thu, Oct 28, 2021	65.23	65.25	65.23	65.25
2618	NASDAQ	PSCM	Wed, Oct 27, 2021	64.97	64.97	64.42	64.42
2617	NASDAQ	PSCM	Tue, Oct 26, 2021	65.65	65.65	65.65	65.65
2616	NASDAQ	PSCM	Mon, Oct 25, 2021	65.80	65.97	65.55	65.69
2615	NASDAQ	PSCM	Fri, Oct 22, 2021	65.66	65.66	65.36	65.36
2614	NASDAQ	PSCM	Thu, Oct 21, 2021	65.41	65.58	65.13	65.57
2613	NASDAQ	PSCM	Wed, Oct 20, 2021	66.00	66.04	65.97	66.01
2612	NASDAQ	PSCM	Tue, Oct 19, 2021	66.67	66.67	65.40	65.40
2611	NASDAQ	PSCM	Mon, Oct 18, 2021	66.17	66.17	66.17	66.17
2610	NASDAQ	PSCM	Fri, Oct 15, 2021	67.30	67.30	66.79	66.91
2609	NASDAQ	PSCM	Thu, Oct 14, 2021	66.12	66.17	66.12	66.17
2608	NASDAQ	PSCM	Wed, Oct 13, 2021	64.88	65.02	64.88	65.02
2607	NASDAQ	PSCM	Tue, Oct 12, 2021	65.26	65.26	65.11	65.11
2606	NASDAQ	PSCM	Mon, Oct 11, 2021	64.53	66.04	64.53	64.99
2605	NASDAQ	PSCM	Fri, Oct 8, 2021	65.01	65.01	64.57	64.57
2604	NASDAQ	PSCM	Thu, Oct 7, 2021	64.30	65.42	64.30	65.42
2603	NASDAQ	PSCM	Wed, Oct 6, 2021	63.93	63.95	63.09	63.95
2602	NASDAQ	PSCM	Tue, Oct 5, 2021	64.71	65.11	64.24	64.99
2601	NASDAQ	PSCM	Mon, Oct 4, 2021	64.62	64.69	64.28	64.52
2600	NASDAQ	PSCM	Fri, Oct 1, 2021	63.84	64.94	63.84	64.94
2599	NASDAQ	PSCM	Thu, Sep 30, 2021	63.82	63.82	63.30	63.30
2598	NASDAQ	PSCM	Wed, Sep 29, 2021	64.34	64.34	64.02	64.08
2597	NASDAQ	PSCM	Tue, Sep 28, 2021	63.98	64.31	63.98	64.31
2596	NASDAQ	PSCM	Mon, Sep 27, 2021	63.34	65.00	63.34	64.89
2595	NASDAQ	PSCM	Fri, Sep 24, 2021	63.75	63.75	63.66	63.66
2594	NASDAQ	PSCM	Thu, Sep 23, 2021	62.62	63.72	62.62	63.72
2593	NASDAQ	PSCM	Wed, Sep 22, 2021	62.61	62.78	62.47	62.47
2592	NASDAQ	PSCM	Tue, Sep 21, 2021	61.17	61.19	61.17	61.19
2591	NASDAQ	PSCM	Mon, Sep 20, 2021	61.05	61.61	60.28	61.61
2590	NASDAQ	PSCM	Fri, Sep 17, 2021	62.45	62.64	62.45	62.64
2589	NASDAQ	PSCM	Thu, Sep 16, 2021	63.47	63.84	63.10	63.61
2588	NASDAQ	PSCM	Wed, Sep 15, 2021	64.50	64.98	64.49	64.90
2587	NASDAQ	PSCM	Tue, Sep 14, 2021	63.96	64.03	63.64	63.64
2586	NASDAQ	PSCM	Mon, Sep 13, 2021	65.31	65.31	64.45	64.72
2585	NASDAQ	PSCM	Fri, Sep 10, 2021	65.49	65.51	64.77	64.77
2584	NASDAQ	PSCM	Thu, Sep 9, 2021	64.74	65.54	64.74	65.19
2583	NASDAQ	PSCM	Wed, Sep 8, 2021	65.48	65.48	65.10	65.10
2582	NASDAQ	PSCM	Tue, Sep 7, 2021	66.01	66.28	65.98	65.98
2581	NASDAQ	PSCM	Fri, Sep 3, 2021	66.32	66.62	66.32	66.47
2580	NASDAQ	PSCM	Thu, Sep 2, 2021	66.32	66.32	66.32	66.32
2579	NASDAQ	PSCM	Wed, Sep 1, 2021	65.00	66.28	65.00	66.11
2578	NASDAQ	PSCM	Tue, Aug 31, 2021	65.79	65.85	65.79	65.85
2577	NASDAQ	PSCM	Mon, Aug 30, 2021	66.21	66.33	65.95	65.95
2576	NASDAQ	PSCM	Fri, Aug 27, 2021	66.05	66.28	66.05	66.28
2575	NASDAQ	PSCM	Thu, Aug 26, 2021	64.32	64.34	63.97	63.97
2574	NASDAQ	PSCM	Wed, Aug 25, 2021	65.30	65.30	64.87	64.87
2573	NASDAQ	PSCM	Tue, Aug 24, 2021	64.66	64.66	64.64	64.64
2572	NASDAQ	PSCM	Mon, Aug 23, 2021	64.04	64.16	64.04	64.16
2571	NASDAQ	PSCM	Fri, Aug 20, 2021	62.65	63.19	62.65	63.07
2570	NASDAQ	PSCM	Thu, Aug 19, 2021	62.31	62.76	62.28	62.44
2569	NASDAQ	PSCM	Wed, Aug 18, 2021	64.46	64.46	63.74	63.74
2568	NASDAQ	PSCM	Tue, Aug 17, 2021	64.34	64.34	63.21	64.01
2567	NASDAQ	PSCM	Mon, Aug 16, 2021	64.57	65.20	64.57	64.85
2566	NASDAQ	PSCM	Fri, Aug 13, 2021	65.50	65.73	65.50	65.59
2565	NASDAQ	PSCM	Thu, Aug 12, 2021	65.80	65.81	65.80	65.81
2564	NASDAQ	PSCM	Wed, Aug 11, 2021	65.96	66.15	65.59	66.15
2563	NASDAQ	PSCM	Tue, Aug 10, 2021	64.47	66.18	64.47	66.14
2562	NASDAQ	PSCM	Mon, Aug 9, 2021	64.14	64.14	64.14	64.14
2561	NASDAQ	PSCM	Fri, Aug 6, 2021	64.50	64.83	64.49	64.77
2560	NASDAQ	PSCM	Thu, Aug 5, 2021	62.96	63.32	62.96	63.32
2559	NASDAQ	PSCM	Wed, Aug 4, 2021	63.47	63.52	62.51	62.51
2558	NASDAQ	PSCM	Tue, Aug 3, 2021	63.25	64.51	63.25	64.48
2557	NASDAQ	PSCM	Mon, Aug 2, 2021	64.42	64.43	64.08	64.14
2556	NASDAQ	PSCM	Fri, Jul 30, 2021	65.10	65.10	64.43	64.46
2555	NASDAQ	PSCM	Thu, Jul 29, 2021	65.04	65.16	64.82	64.87
2554	NASDAQ	PSCM	Wed, Jul 28, 2021	63.16	63.70	63.00	63.70
2553	NASDAQ	PSCM	Tue, Jul 27, 2021	61.97	62.67	61.97	62.67
2552	NASDAQ	PSCM	Mon, Jul 26, 2021	62.21	63.19	62.21	63.02
2551	NASDAQ	PSCM	Fri, Jul 23, 2021	62.31	62.31	61.55	61.55
2550	NASDAQ	PSCM	Thu, Jul 22, 2021	61.88	61.99	61.74	61.74
2549	NASDAQ	PSCM	Wed, Jul 21, 2021	62.77	62.77	62.68	62.71
2548	NASDAQ	PSCM	Tue, Jul 20, 2021	60.24	62.05	60.24	61.63
2547	NASDAQ	PSCM	Mon, Jul 19, 2021	60.75	60.81	59.74	59.96
2546	NASDAQ	PSCM	Fri, Jul 16, 2021	63.83	63.83	61.87	61.87
2545	NASDAQ	PSCM	Thu, Jul 15, 2021	63.80	63.89	62.97	63.27
2544	NASDAQ	PSCM	Wed, Jul 14, 2021	64.36	64.36	63.43	63.43
2543	NASDAQ	PSCM	Tue, Jul 13, 2021	64.06	64.06	63.96	63.96
2542	NASDAQ	PSCM	Mon, Jul 12, 2021	64.79	65.40	64.79	65.33
2541	NASDAQ	PSCM	Fri, Jul 9, 2021	65.00	65.07	64.89	64.93
2540	NASDAQ	PSCM	Thu, Jul 8, 2021	62.79	63.27	62.51	63.23
2539	NASDAQ	PSCM	Wed, Jul 7, 2021	63.45	64.31	63.25	64.25
2538	NASDAQ	PSCM	Tue, Jul 6, 2021	62.83	63.58	62.83	63.55
2537	NASDAQ	PSCM	Fri, Jul 2, 2021	64.72	64.75	64.45	64.75
2536	NASDAQ	PSCM	Thu, Jul 1, 2021	64.65	65.20	64.65	65.20
2535	NASDAQ	PSCM	Wed, Jun 30, 2021	63.67	64.43	63.67	64.43
2534	NASDAQ	PSCM	Tue, Jun 29, 2021	64.73	64.89	63.94	64.00
2533	NASDAQ	PSCM	Mon, Jun 28, 2021	64.00	64.05	64.00	64.00
2532	NASDAQ	PSCM	Fri, Jun 25, 2021	65.49	65.49	64.93	64.93
2531	NASDAQ	PSCM	Thu, Jun 24, 2021	65.02	65.58	65.02	65.50
2530	NASDAQ	PSCM	Wed, Jun 23, 2021	65.25	65.25	64.74	64.74
2529	NASDAQ	PSCM	Tue, Jun 22, 2021	64.67	64.96	64.44	64.73
2528	NASDAQ	PSCM	Mon, Jun 21, 2021	64.00	64.78	64.00	64.64
2527	NASDAQ	PSCM	Fri, Jun 18, 2021	64.39	64.39	63.41	63.51
2526	NASDAQ	PSCM	Thu, Jun 17, 2021	64.22	65.00	63.89	64.95
2525	NASDAQ	PSCM	Wed, Jun 16, 2021	66.98	66.98	66.80	66.82
2524	NASDAQ	PSCM	Tue, Jun 15, 2021	66.67	67.55	66.51	67.45
2523	NASDAQ	PSCM	Mon, Jun 14, 2021	68.10	68.10	67.24	67.24
2522	NASDAQ	PSCM	Fri, Jun 11, 2021	67.92	68.55	67.92	68.13
2521	NASDAQ	PSCM	Thu, Jun 10, 2021	68.63	68.63	68.19	68.19
2520	NASDAQ	PSCM	Wed, Jun 9, 2021	69.22	69.22	68.97	69.13
2519	NASDAQ	PSCM	Tue, Jun 8, 2021	69.00	69.60	68.41	69.52
2518	NASDAQ	PSCM	Mon, Jun 7, 2021	69.06	69.06	68.61	68.68
2517	NASDAQ	PSCM	Fri, Jun 4, 2021	69.00	69.00	68.76	68.76
2516	NASDAQ	PSCM	Thu, Jun 3, 2021	68.68	68.75	67.70	68.55
2515	NASDAQ	PSCM	Wed, Jun 2, 2021	69.96	69.96	68.61	68.61
2514	NASDAQ	PSCM	Tue, Jun 1, 2021	68.96	69.80	68.96	69.80
2513	NASDAQ	PSCM	Fri, May 28, 2021	68.78	68.78	68.04	68.29
2512	NASDAQ	PSCM	Thu, May 27, 2021	68.71	68.82	68.59	68.59
2511	NASDAQ	PSCM	Wed, May 26, 2021	66.42	67.10	66.42	67.10
2510	NASDAQ	PSCM	Tue, May 25, 2021	67.50	67.50	66.27	66.27
2509	NASDAQ	PSCM	Mon, May 24, 2021	67.19	67.43	66.96	67.41
2508	NASDAQ	PSCM	Fri, May 21, 2021	66.98	67.06	66.74	67.05
2507	NASDAQ	PSCM	Thu, May 20, 2021	65.84	66.36	65.68	66.19
2506	NASDAQ	PSCM	Wed, May 19, 2021	66.55	66.55	65.96	66.46
2505	NASDAQ	PSCM	Tue, May 18, 2021	68.51	68.51	67.89	67.89
2504	NASDAQ	PSCM	Mon, May 17, 2021	67.86	68.59	67.55	68.54
2503	NASDAQ	PSCM	Fri, May 14, 2021	67.85	67.95	67.34	67.83
2502	NASDAQ	PSCM	Thu, May 13, 2021	67.05	67.59	66.57	67.18
2501	NASDAQ	PSCM	Wed, May 12, 2021	68.17	68.26	66.00	66.06
2500	NASDAQ	PSCM	Tue, May 11, 2021	66.37	68.56	65.97	68.43
2499	NASDAQ	PSCM	Mon, May 10, 2021	68.57	68.57	67.04	67.04
2498	NASDAQ	PSCM	Fri, May 7, 2021	67.53	67.68	67.33	67.68
2497	NASDAQ	PSCM	Thu, May 6, 2021	67.88	67.88	66.37	67.18
2496	NASDAQ	PSCM	Wed, May 5, 2021	67.80	67.99	67.25	67.75
2495	NASDAQ	PSCM	Tue, May 4, 2021	65.65	67.38	65.65	67.36
2494	NASDAQ	PSCM	Mon, May 3, 2021	64.30	65.80	64.30	65.42
2493	NASDAQ	PSCM	Fri, Apr 30, 2021	63.93	63.93	63.68	63.68
2492	NASDAQ	PSCM	Thu, Apr 29, 2021	65.61	65.61	63.98	64.55
2491	NASDAQ	PSCM	Wed, Apr 28, 2021	64.75	65.20	64.75	65.20
2490	NASDAQ	PSCM	Tue, Apr 27, 2021	64.80	64.80	64.15	64.32
2489	NASDAQ	PSCM	Mon, Apr 26, 2021	64.26	65.13	64.26	64.74
2488	NASDAQ	PSCM	Fri, Apr 23, 2021	62.55	63.85	62.55	63.85
2487	NASDAQ	PSCM	Thu, Apr 22, 2021	62.99	63.24	62.72	62.76
2486	NASDAQ	PSCM	Wed, Apr 21, 2021	61.37	62.92	61.37	62.77
2485	NASDAQ	PSCM	Tue, Apr 20, 2021	62.35	62.39	60.85	61.31
2484	NASDAQ	PSCM	Mon, Apr 19, 2021	63.95	63.95	62.91	63.30
2483	NASDAQ	PSCM	Fri, Apr 16, 2021	63.97	64.16	63.75	63.99
2482	NASDAQ	PSCM	Thu, Apr 15, 2021	64.10	64.10	63.12	63.53
2481	NASDAQ	PSCM	Wed, Apr 14, 2021	62.32	64.03	62.32	63.55
2480	NASDAQ	PSCM	Tue, Apr 13, 2021	61.96	62.18	61.54	62.13
2479	NASDAQ	PSCM	Mon, Apr 12, 2021	62.56	62.95	62.46	62.95
2478	NASDAQ	PSCM	Fri, Apr 9, 2021	62.77	62.91	62.04	62.84
2477	NASDAQ	PSCM	Thu, Apr 8, 2021	62.45	62.45	61.48	62.37
2476	NASDAQ	PSCM	Wed, Apr 7, 2021	63.68	63.68	62.27	62.29
2475	NASDAQ	PSCM	Tue, Apr 6, 2021	64.28	64.29	63.65	63.65
2474	NASDAQ	PSCM	Mon, Apr 5, 2021	63.98	64.25	63.51	63.98
2473	NASDAQ	PSCM	Thu, Apr 1, 2021	63.77	63.77	62.76	63.55
2472	NASDAQ	PSCM	Wed, Mar 31, 2021	63.80	63.80	62.70	62.93
2471	NASDAQ	PSCM	Tue, Mar 30, 2021	61.60	63.14	61.60	62.85
2470	NASDAQ	PSCM	Mon, Mar 29, 2021	63.60	64.00	61.69	61.69
2469	NASDAQ	PSCM	Fri, Mar 26, 2021	62.04	63.45	62.04	63.44
2468	NASDAQ	PSCM	Thu, Mar 25, 2021	59.66	61.60	58.62	61.28
2467	NASDAQ	PSCM	Wed, Mar 24, 2021	61.52	62.12	60.19	60.19
2466	NASDAQ	PSCM	Tue, Mar 23, 2021	62.17	62.54	59.86	60.27
2465	NASDAQ	PSCM	Mon, Mar 22, 2021	63.72	63.72	62.71	62.97
2464	NASDAQ	PSCM	Fri, Mar 19, 2021	64.75	64.75	63.12	64.17
2463	NASDAQ	PSCM	Thu, Mar 18, 2021	66.17	66.87	64.53	64.53
2462	NASDAQ	PSCM	Wed, Mar 17, 2021	64.74	65.51	64.37	65.51
2461	NASDAQ	PSCM	Tue, Mar 16, 2021	65.96	65.96	64.71	64.82
2460	NASDAQ	PSCM	Mon, Mar 15, 2021	67.18	67.28	65.67	65.67
2459	NASDAQ	PSCM	Fri, Mar 12, 2021	67.00	67.59	66.87	67.43
2458	NASDAQ	PSCM	Thu, Mar 11, 2021	67.39	67.97	67.08	67.31
2457	NASDAQ	PSCM	Wed, Mar 10, 2021	66.08	66.89	66.08	66.89
2456	NASDAQ	PSCM	Tue, Mar 9, 2021	65.55	66.27	64.39	65.04
2455	NASDAQ	PSCM	Mon, Mar 8, 2021	63.10	65.30	63.10	64.95
2454	NASDAQ	PSCM	Fri, Mar 5, 2021	62.44	63.04	60.92	63.01
2453	NASDAQ	PSCM	Thu, Mar 4, 2021	63.10	63.10	60.37	61.30
2452	NASDAQ	PSCM	Wed, Mar 3, 2021	63.07	64.39	63.07	63.58
2451	NASDAQ	PSCM	Tue, Mar 2, 2021	64.37	64.37	63.16	63.22
2450	NASDAQ	PSCM	Mon, Mar 1, 2021	63.00	64.00	63.00	63.79
2449	NASDAQ	PSCM	Fri, Feb 26, 2021	61.44	62.65	61.29	61.64
2448	NASDAQ	PSCM	Thu, Feb 25, 2021	66.01	66.01	63.01	63.01
2447	NASDAQ	PSCM	Wed, Feb 24, 2021	64.78	66.56	64.78	66.31
2446	NASDAQ	PSCM	Tue, Feb 23, 2021	65.17	65.17	63.11	64.79
2445	NASDAQ	PSCM	Mon, Feb 22, 2021	65.00	66.06	65.00	65.53
2444	NASDAQ	PSCM	Fri, Feb 19, 2021	63.76	64.03	63.74	63.90
2443	NASDAQ	PSCM	Thu, Feb 18, 2021	62.37	62.37	62.22	62.29
2442	NASDAQ	PSCM	Wed, Feb 17, 2021	62.76	63.68	62.73	63.60
2441	NASDAQ	PSCM	Tue, Feb 16, 2021	64.34	64.34	63.54	63.70
2440	NASDAQ	PSCM	Fri, Feb 12, 2021	62.90	63.52	62.90	63.52
2439	NASDAQ	PSCM	Thu, Feb 11, 2021	62.74	63.13	62.21	62.74
2438	NASDAQ	PSCM	Wed, Feb 10, 2021	63.10	63.10	62.42	62.42
2437	NASDAQ	PSCM	Tue, Feb 9, 2021	62.52	62.90	61.88	62.55
2436	NASDAQ	PSCM	Mon, Feb 8, 2021	61.18	63.15	61.18	63.11
2435	NASDAQ	PSCM	Fri, Feb 5, 2021	60.72	60.93	60.45	60.65
2434	NASDAQ	PSCM	Thu, Feb 4, 2021	59.70	59.93	59.70	59.93
2433	NASDAQ	PSCM	Wed, Feb 3, 2021	59.27	59.27	58.54	58.93
2432	NASDAQ	PSCM	Tue, Feb 2, 2021	59.29	59.29	58.60	58.91
2431	NASDAQ	PSCM	Mon, Feb 1, 2021	57.64	58.68	56.73	58.68
2430	NASDAQ	PSCM	Fri, Jan 29, 2021	58.33	58.35	56.42	56.73
2429	NASDAQ	PSCM	Thu, Jan 28, 2021	58.62	58.69	58.28	58.69
2428	NASDAQ	PSCM	Wed, Jan 27, 2021	58.33	58.88	57.00	58.40
2427	NASDAQ	PSCM	Tue, Jan 26, 2021	61.44	61.44	59.67	59.72
2426	NASDAQ	PSCM	Mon, Jan 25, 2021	61.88	61.88	60.19	60.84
2425	NASDAQ	PSCM	Fri, Jan 22, 2021	60.17	61.31	59.56	61.31
2424	NASDAQ	PSCM	Thu, Jan 21, 2021	61.64	61.67	61.03	61.21
2423	NASDAQ	PSCM	Wed, Jan 20, 2021	63.39	63.39	62.15	62.45
2422	NASDAQ	PSCM	Tue, Jan 19, 2021	63.17	63.33	62.58	62.76
2421	NASDAQ	PSCM	Fri, Jan 15, 2021	61.55	62.55	61.47	61.98
2420	NASDAQ	PSCM	Thu, Jan 14, 2021	62.97	64.24	62.97	63.66
2419	NASDAQ	PSCM	Wed, Jan 13, 2021	64.51	64.51	62.71	62.81
2418	NASDAQ	PSCM	Tue, Jan 12, 2021	62.77	64.43	62.77	64.43
2417	NASDAQ	PSCM	Mon, Jan 11, 2021	62.15	63.08	61.88	62.68
2416	NASDAQ	PSCM	Fri, Jan 8, 2021	63.70	63.70	62.16	62.91
2415	NASDAQ	PSCM	Thu, Jan 7, 2021	64.04	64.30	63.42	63.66
2414	NASDAQ	PSCM	Wed, Jan 6, 2021	60.35	63.72	60.35	63.24
2413	NASDAQ	PSCM	Tue, Jan 5, 2021	57.73	59.21	57.52	59.03
2412	NASDAQ	PSCM	Mon, Jan 4, 2021	57.88	58.21	56.32	56.56
2411	NASDAQ	PSCM	Thu, Dec 31, 2020	56.85	57.40	56.85	57.20
2410	NASDAQ	PSCM	Wed, Dec 30, 2020	56.15	56.16	56.15	56.15
2409	NASDAQ	PSCM	Tue, Dec 29, 2020	55.42	55.64	55.32	55.64
2408	NASDAQ	PSCM	Mon, Dec 28, 2020	57.05	57.27	56.33	56.33
2407	NASDAQ	PSCM	Thu, Dec 24, 2020	56.69	56.69	56.36	56.36
2406	NASDAQ	PSCM	Wed, Dec 23, 2020	56.42	56.42	56.37	56.37
2405	NASDAQ	PSCM	Tue, Dec 22, 2020	55.59	55.79	55.29	55.63
2404	NASDAQ	PSCM	Mon, Dec 21, 2020	54.30	55.39	54.30	55.39
2403	NASDAQ	PSCM	Fri, Dec 18, 2020	56.69	56.69	55.67	55.67
2402	NASDAQ	PSCM	Thu, Dec 17, 2020	56.09	56.43	55.83	56.43
2401	NASDAQ	PSCM	Wed, Dec 16, 2020	56.35	56.35	55.51	55.84
2400	NASDAQ	PSCM	Tue, Dec 15, 2020	55.19	56.17	55.19	56.17
2399	NASDAQ	PSCM	Mon, Dec 14, 2020	54.75	54.75	54.62	54.62
2398	NASDAQ	PSCM	Fri, Dec 11, 2020	55.43	55.43	55.20	55.20
2397	NASDAQ	PSCM	Thu, Dec 10, 2020	55.62	56.17	55.62	56.17
2396	NASDAQ	PSCM	Wed, Dec 9, 2020	55.79	55.79	55.00	55.52
2395	NASDAQ	PSCM	Tue, Dec 8, 2020	54.75	55.70	54.75	55.70
2394	NASDAQ	PSCM	Mon, Dec 7, 2020	54.61	54.91	54.61	54.73
2393	NASDAQ	PSCM	Fri, Dec 4, 2020	53.96	54.78	53.96	54.78
2392	NASDAQ	PSCM	Thu, Dec 3, 2020	52.52	52.56	52.52	52.56
2391	NASDAQ	PSCM	Wed, Dec 2, 2020	52.00	52.00	52.00	52.00
2390	NASDAQ	PSCM	Tue, Dec 1, 2020	0.00	0.00	0.00	50.72
2389	NASDAQ	PSCM	Mon, Nov 30, 2020	51.73	51.73	50.72	50.72
2388	NASDAQ	PSCM	Fri, Nov 27, 2020	52.46	52.46	52.26	52.30
2387	NASDAQ	PSCM	Wed, Nov 25, 2020	52.75	52.75	52.00	52.28
2386	NASDAQ	PSCM	Tue, Nov 24, 2020	52.97	53.01	52.97	53.01
2385	NASDAQ	PSCM	Mon, Nov 23, 2020	51.25	51.41	51.25	51.41
2384	NASDAQ	PSCM	Fri, Nov 20, 2020	50.15	50.26	50.15	50.26
2383	NASDAQ	PSCM	Thu, Nov 19, 2020	50.03	50.03	49.21	49.53
2382	NASDAQ	PSCM	Wed, Nov 18, 2020	51.21	51.38	49.97	49.97
2381	NASDAQ	PSCM	Tue, Nov 17, 2020	50.00	50.98	49.83	50.98
2380	NASDAQ	PSCM	Mon, Nov 16, 2020	50.57	50.70	50.57	50.70
2379	NASDAQ	PSCM	Fri, Nov 13, 2020	47.43	48.98	47.43	48.98
2378	NASDAQ	PSCM	Thu, Nov 12, 2020	47.21	47.21	46.97	47.07
2377	NASDAQ	PSCM	Wed, Nov 11, 2020	48.68	48.68	47.67	48.01
2376	NASDAQ	PSCM	Tue, Nov 10, 2020	47.63	48.51	47.63	48.37
2375	NASDAQ	PSCM	Mon, Nov 9, 2020	47.66	50.01	47.29	47.29
2374	NASDAQ	PSCM	Fri, Nov 6, 2020	45.48	46.01	45.42	45.42
2373	NASDAQ	PSCM	Thu, Nov 5, 2020	43.69	43.69	43.69	43.69
2372	NASDAQ	PSCM	Wed, Nov 4, 2020	43.56	43.64	42.89	43.22
2371	NASDAQ	PSCM	Tue, Nov 3, 2020	0.00	0.00	0.00	42.48
2370	NASDAQ	PSCM	Mon, Nov 2, 2020	43.15	43.15	43.15	42.48
2369	NASDAQ	PSCM	Fri, Oct 30, 2020	42.47	42.48	42.24	42.48
2368	NASDAQ	PSCM	Thu, Oct 29, 2020	0.00	0.00	0.00	43.64
2367	NASDAQ	PSCM	Wed, Oct 28, 2020	0.00	0.00	0.00	43.64
2366	NASDAQ	PSCM	Tue, Oct 27, 2020	43.64	43.64	43.64	43.64
2365	NASDAQ	PSCM	Mon, Oct 26, 2020	43.27	43.60	43.27	43.60
2364	NASDAQ	PSCM	Fri, Oct 23, 2020	0.00	0.00	0.00	44.00
2363	NASDAQ	PSCM	Thu, Oct 22, 2020	44.00	44.00	44.00	44.00
2362	NASDAQ	PSCM	Wed, Oct 21, 2020	43.85	44.07	43.85	43.95
2361	NASDAQ	PSCM	Tue, Oct 20, 2020	44.30	44.30	43.78	43.78
2360	NASDAQ	PSCM	Mon, Oct 19, 2020	43.92	43.92	43.92	43.92
2359	NASDAQ	PSCM	Fri, Oct 16, 2020	0.00	0.00	0.00	43.66
2358	NASDAQ	PSCM	Thu, Oct 15, 2020	43.03	43.66	42.90	43.66
2357	NASDAQ	PSCM	Wed, Oct 14, 2020	0.00	0.00	0.00	43.00
2356	NASDAQ	PSCM	Tue, Oct 13, 2020	42.87	43.00	42.87	43.00
2355	NASDAQ	PSCM	Mon, Oct 12, 2020	0.00	0.00	0.00	43.56
2354	NASDAQ	PSCM	Fri, Oct 9, 2020	43.53	43.57	43.53	43.56
2353	NASDAQ	PSCM	Thu, Oct 8, 2020	43.00	43.00	43.00	43.00
2352	NASDAQ	PSCM	Wed, Oct 7, 2020	0.00	0.00	0.00	40.55
2351	NASDAQ	PSCM	Tue, Oct 6, 2020	0.00	0.00	0.00	40.55
2350	NASDAQ	PSCM	Mon, Oct 5, 2020	0.00	0.00	0.00	40.55
2349	NASDAQ	PSCM	Fri, Oct 2, 2020	39.65	40.55	39.58	40.55
2348	NASDAQ	PSCM	Thu, Oct 1, 2020	39.35	39.53	39.06	39.06
2347	NASDAQ	PSCM	Wed, Sep 30, 2020	39.39	39.42	39.15	39.42
2346	NASDAQ	PSCM	Tue, Sep 29, 2020	39.74	39.74	39.60	39.60
2345	NASDAQ	PSCM	Mon, Sep 28, 2020	0.00	0.00	0.00	38.15
2344	NASDAQ	PSCM	Fri, Sep 25, 2020	0.00	0.00	0.00	38.15
2343	NASDAQ	PSCM	Thu, Sep 24, 2020	38.08	38.15	38.08	38.15
2342	NASDAQ	PSCM	Wed, Sep 23, 2020	0.00	0.00	0.00	39.38
2341	NASDAQ	PSCM	Tue, Sep 22, 2020	38.79	39.38	38.79	39.38
2340	NASDAQ	PSCM	Mon, Sep 21, 2020	38.76	39.00	38.76	39.00
2339	NASDAQ	PSCM	Fri, Sep 18, 2020	42.76	42.76	41.97	42.15
2338	NASDAQ	PSCM	Thu, Sep 17, 2020	41.65	41.81	41.65	41.69
2337	NASDAQ	PSCM	Wed, Sep 16, 2020	41.57	41.57	41.37	41.37
2336	NASDAQ	PSCM	Tue, Sep 15, 2020	41.16	41.53	41.16	41.53
2335	NASDAQ	PSCM	Mon, Sep 14, 2020	41.93	41.93	40.94	41.17
2334	NASDAQ	PSCM	Fri, Sep 11, 2020	40.45	40.54	40.31	40.31
2333	NASDAQ	PSCM	Thu, Sep 10, 2020	40.46	40.65	40.46	40.65
2332	NASDAQ	PSCM	Wed, Sep 9, 2020	41.74	41.74	40.98	40.98
2331	NASDAQ	PSCM	Tue, Sep 8, 2020	42.03	42.03	42.03	42.03
2330	NASDAQ	PSCM	Fri, Sep 4, 2020	41.96	42.83	41.83	42.43
2329	NASDAQ	PSCM	Thu, Sep 3, 2020	43.41	43.41	41.91	42.05
2328	NASDAQ	PSCM	Wed, Sep 2, 2020	42.50	43.05	42.50	43.05
2327	NASDAQ	PSCM	Tue, Sep 1, 2020	42.34	43.10	42.34	43.10
2326	NASDAQ	PSCM	Mon, Aug 31, 2020	42.25	42.25	42.06	42.06
2325	NASDAQ	PSCM	Fri, Aug 28, 2020	42.87	42.87	42.87	42.87
2324	NASDAQ	PSCM	Thu, Aug 27, 2020	0.00	0.00	0.00	42.27
2323	NASDAQ	PSCM	Wed, Aug 26, 2020	42.82	42.82	42.25	42.27
2322	NASDAQ	PSCM	Tue, Aug 25, 2020	42.20	42.63	42.20	42.63
2321	NASDAQ	PSCM	Mon, Aug 24, 2020	42.62	42.62	42.54	42.54
2320	NASDAQ	PSCM	Fri, Aug 21, 2020	0.00	0.00	0.00	42.26
2319	NASDAQ	PSCM	Thu, Aug 20, 2020	42.37	42.51	42.26	42.26
2318	NASDAQ	PSCM	Wed, Aug 19, 2020	0.00	0.00	0.00	43.31
2317	NASDAQ	PSCM	Tue, Aug 18, 2020	43.53	43.53	43.31	43.31
2316	NASDAQ	PSCM	Mon, Aug 17, 2020	0.00	0.00	0.00	43.63
2315	NASDAQ	PSCM	Fri, Aug 14, 2020	43.18	43.71	43.00	43.63
2314	NASDAQ	PSCM	Thu, Aug 13, 2020	43.80	43.80	43.20	43.21
2313	NASDAQ	PSCM	Wed, Aug 12, 2020	44.37	44.37	44.02	44.02
2312	NASDAQ	PSCM	Tue, Aug 11, 2020	44.67	44.80	44.00	44.00
2311	NASDAQ	PSCM	Mon, Aug 10, 2020	42.94	43.92	42.94	43.84
2310	NASDAQ	PSCM	Fri, Aug 7, 2020	41.97	41.97	41.97	41.97
2309	NASDAQ	PSCM	Thu, Aug 6, 2020	0.00	0.00	0.00	41.95
2308	NASDAQ	PSCM	Wed, Aug 5, 2020	41.78	42.03	41.78	41.95
2307	NASDAQ	PSCM	Tue, Aug 4, 2020	40.23	40.71	40.23	40.71
2306	NASDAQ	PSCM	Mon, Aug 3, 2020	40.20	40.45	40.18	40.30
2305	NASDAQ	PSCM	Fri, Jul 31, 2020	39.34	39.76	39.34	39.76
2304	NASDAQ	PSCM	Thu, Jul 30, 2020	0.00	0.00	0.00	41.36
2303	NASDAQ	PSCM	Wed, Jul 29, 2020	40.65	41.36	40.65	41.36
2302	NASDAQ	PSCM	Tue, Jul 28, 2020	41.33	41.33	40.70	40.70
2301	NASDAQ	PSCM	Mon, Jul 27, 2020	40.99	40.99	40.99	40.99
2300	NASDAQ	PSCM	Fri, Jul 24, 2020	40.95	40.95	40.95	40.95
2299	NASDAQ	PSCM	Thu, Jul 23, 2020	40.71	41.01	40.71	41.00
2298	NASDAQ	PSCM	Wed, Jul 22, 2020	0.00	0.00	0.00	40.83
2297	NASDAQ	PSCM	Tue, Jul 21, 2020	40.79	40.83	40.79	40.83
2296	NASDAQ	PSCM	Mon, Jul 20, 2020	0.00	0.00	0.00	40.77
2295	NASDAQ	PSCM	Fri, Jul 17, 2020	40.77	40.77	40.77	40.77
2294	NASDAQ	PSCM	Thu, Jul 16, 2020	40.44	40.57	40.44	40.57
2293	NASDAQ	PSCM	Wed, Jul 15, 2020	40.38	40.85	40.38	40.85
2292	NASDAQ	PSCM	Tue, Jul 14, 2020	37.77	39.31	37.77	39.31
2291	NASDAQ	PSCM	Mon, Jul 13, 2020	38.73	38.85	37.97	37.97
2290	NASDAQ	PSCM	Fri, Jul 10, 2020	0.00	0.00	0.00	37.29
2289	NASDAQ	PSCM	Thu, Jul 9, 2020	37.29	37.29	37.29	37.29
2288	NASDAQ	PSCM	Wed, Jul 8, 2020	37.23	37.97	37.16	37.55
2287	NASDAQ	PSCM	Tue, Jul 7, 2020	37.96	38.26	37.39	37.54
2286	NASDAQ	PSCM	Mon, Jul 6, 2020	0.00	0.00	0.00	37.57
2285	NASDAQ	PSCM	Thu, Jul 2, 2020	0.00	0.00	0.00	37.57
2284	NASDAQ	PSCM	Wed, Jul 1, 2020	38.59	38.59	37.57	37.57
2283	NASDAQ	PSCM	Tue, Jun 30, 2020	36.39	38.79	36.39	38.62
2282	NASDAQ	PSCM	Mon, Jun 29, 2020	36.32	38.22	35.93	37.84
2281	NASDAQ	PSCM	Fri, Jun 26, 2020	36.52	36.57	36.20	36.20
2280	NASDAQ	PSCM	Thu, Jun 25, 2020	36.50	37.26	36.50	37.26
2279	NASDAQ	PSCM	Wed, Jun 24, 2020	37.88	37.88	36.60	36.60
2278	NASDAQ	PSCM	Tue, Jun 23, 2020	37.58	38.10	37.58	38.10
2277	NASDAQ	PSCM	Mon, Jun 22, 2020	36.66	36.66	36.66	36.66
2276	NASDAQ	PSCM	Fri, Jun 19, 2020	38.43	38.43	37.91	38.04
2275	NASDAQ	PSCM	Thu, Jun 18, 2020	38.65	38.67	38.63	38.67
2274	NASDAQ	PSCM	Wed, Jun 17, 2020	39.46	39.46	39.24	39.31
2273	NASDAQ	PSCM	Tue, Jun 16, 2020	40.33	40.33	39.89	39.89
2272	NASDAQ	PSCM	Mon, Jun 15, 2020	37.14	39.20	37.13	39.20
2271	NASDAQ	PSCM	Fri, Jun 12, 2020	0.00	0.00	0.00	37.14
2270	NASDAQ	PSCM	Thu, Jun 11, 2020	39.85	39.85	37.14	37.14
2269	NASDAQ	PSCM	Wed, Jun 10, 2020	41.35	41.48	40.85	40.85
2268	NASDAQ	PSCM	Tue, Jun 9, 2020	42.85	43.14	42.41	42.81
2267	NASDAQ	PSCM	Mon, Jun 8, 2020	42.64	44.04	42.64	44.04
2266	NASDAQ	PSCM	Fri, Jun 5, 2020	43.15	43.19	42.65	42.65
2265	NASDAQ	PSCM	Thu, Jun 4, 2020	39.59	40.88	39.59	40.88
2264	NASDAQ	PSCM	Wed, Jun 3, 2020	38.67	40.40	38.67	40.04
2263	NASDAQ	PSCM	Tue, Jun 2, 2020	38.59	38.59	38.58	38.58
2262	NASDAQ	PSCM	Mon, Jun 1, 2020	37.98	37.98	37.73	37.73
2261	NASDAQ	PSCM	Fri, May 29, 2020	0.00	0.00	0.00	37.90
2260	NASDAQ	PSCM	Thu, May 28, 2020	39.09	39.12	37.90	37.90
2259	NASDAQ	PSCM	Wed, May 27, 2020	0.00	0.00	0.00	36.91
2258	NASDAQ	PSCM	Tue, May 26, 2020	36.98	37.13	36.87	36.91
2257	NASDAQ	PSCM	Fri, May 22, 2020	35.02	35.42	35.00	35.42
2256	NASDAQ	PSCM	Thu, May 21, 2020	0.00	0.00	0.00	35.03
2255	NASDAQ	PSCM	Wed, May 20, 2020	34.89	35.03	34.89	35.03
2254	NASDAQ	PSCM	Tue, May 19, 2020	34.56	34.56	34.02	34.02
2253	NASDAQ	PSCM	Mon, May 18, 2020	34.07	34.50	34.02	34.50
2252	NASDAQ	PSCM	Fri, May 15, 2020	31.49	32.02	31.49	32.02
2251	NASDAQ	PSCM	Thu, May 14, 2020	0.00	0.00	0.00	31.35
2250	NASDAQ	PSCM	Wed, May 13, 2020	31.17	31.35	31.17	31.35
2249	NASDAQ	PSCM	Tue, May 12, 2020	33.87	33.87	32.83	32.83
2248	NASDAQ	PSCM	Mon, May 11, 2020	34.21	34.21	33.96	34.09
2247	NASDAQ	PSCM	Fri, May 8, 2020	0.00	0.00	0.00	33.22
2246	NASDAQ	PSCM	Thu, May 7, 2020	0.00	0.00	0.00	33.22
2245	NASDAQ	PSCM	Wed, May 6, 2020	0.00	0.00	0.00	33.22
2244	NASDAQ	PSCM	Tue, May 5, 2020	33.24	33.27	33.22	33.22
2243	NASDAQ	PSCM	Mon, May 4, 2020	32.29	32.74	32.13	32.74
2242	NASDAQ	PSCM	Fri, May 1, 2020	32.62	32.90	32.62	32.85
2241	NASDAQ	PSCM	Thu, Apr 30, 2020	35.36	35.36	34.08	34.08
2240	NASDAQ	PSCM	Wed, Apr 29, 2020	34.93	36.11	34.74	35.75
2239	NASDAQ	PSCM	Tue, Apr 28, 2020	33.58	33.79	33.47	33.79
2238	NASDAQ	PSCM	Mon, Apr 27, 2020	31.74	33.12	31.74	33.12
2237	NASDAQ	PSCM	Fri, Apr 24, 2020	31.47	31.48	31.35	31.35
2236	NASDAQ	PSCM	Thu, Apr 23, 2020	31.96	31.96	31.38	31.38
2235	NASDAQ	PSCM	Wed, Apr 22, 2020	0.00	0.00	0.00	30.25
2234	NASDAQ	PSCM	Tue, Apr 21, 2020	30.30	30.30	30.17	30.25
2233	NASDAQ	PSCM	Mon, Apr 20, 2020	31.28	31.28	31.24	31.24
2232	NASDAQ	PSCM	Fri, Apr 17, 2020	32.13	32.13	31.77	31.95
2231	NASDAQ	PSCM	Thu, Apr 16, 2020	0.00	0.00	0.00	31.03
2230	NASDAQ	PSCM	Wed, Apr 15, 2020	31.83	31.83	31.03	31.03
2229	NASDAQ	PSCM	Tue, Apr 14, 2020	33.55	33.55	32.95	33.21
2228	NASDAQ	PSCM	Mon, Apr 13, 2020	34.14	34.14	32.12	32.70
2227	NASDAQ	PSCM	Thu, Apr 9, 2020	32.35	33.87	32.35	33.74
2226	NASDAQ	PSCM	Wed, Apr 8, 2020	31.15	32.38	31.15	32.36
2225	NASDAQ	PSCM	Tue, Apr 7, 2020	31.57	31.80	30.52	30.66
2224	NASDAQ	PSCM	Mon, Apr 6, 2020	30.66	30.66	30.05	30.05
2223	NASDAQ	PSCM	Fri, Apr 3, 2020	0.00	0.00	0.00	29.29
2222	NASDAQ	PSCM	Thu, Apr 2, 2020	29.77	29.77	28.60	29.29
2221	NASDAQ	PSCM	Wed, Apr 1, 2020	0.00	0.00	0.00	30.53
2220	NASDAQ	PSCM	Tue, Mar 31, 2020	30.77	30.77	30.37	30.53
2219	NASDAQ	PSCM	Mon, Mar 30, 2020	31.16	31.16	29.22	30.56
2218	NASDAQ	PSCM	Fri, Mar 27, 2020	29.27	29.82	29.27	29.58
2217	NASDAQ	PSCM	Thu, Mar 26, 2020	31.22	31.22	30.17	30.66
2216	NASDAQ	PSCM	Wed, Mar 25, 2020	29.23	29.50	29.08	29.50
2215	NASDAQ	PSCM	Tue, Mar 24, 2020	28.91	28.91	28.07	28.52
2214	NASDAQ	PSCM	Mon, Mar 23, 2020	28.12	29.26	27.07	27.07
2213	NASDAQ	PSCM	Fri, Mar 20, 2020	31.65	31.65	28.01	28.01
2212	NASDAQ	PSCM	Thu, Mar 19, 2020	29.89	30.38	29.64	30.38
2211	NASDAQ	PSCM	Wed, Mar 18, 2020	30.90	31.64	30.10	30.31
2210	NASDAQ	PSCM	Tue, Mar 17, 2020	29.17	32.10	28.92	32.10
2209	NASDAQ	PSCM	Mon, Mar 16, 2020	25.76	29.51	25.76	29.11
2208	NASDAQ	PSCM	Fri, Mar 13, 2020	31.26	31.50	29.50	31.50
2207	NASDAQ	PSCM	Thu, Mar 12, 2020	30.14	30.14	27.11	29.28
2206	NASDAQ	PSCM	Wed, Mar 11, 2020	34.24	34.24	32.47	32.74
2205	NASDAQ	PSCM	Tue, Mar 10, 2020	34.58	34.58	32.33	34.44
2204	NASDAQ	PSCM	Mon, Mar 9, 2020	33.43	33.89	33.19	33.19
2203	NASDAQ	PSCM	Fri, Mar 6, 2020	36.73	37.66	36.64	36.89
2202	NASDAQ	PSCM	Thu, Mar 5, 2020	38.66	38.66	38.34	38.34
2201	NASDAQ	PSCM	Wed, Mar 4, 2020	39.14	40.14	38.56	39.72
2200	NASDAQ	PSCM	Tue, Mar 3, 2020	40.29	40.29	38.40	38.45
2199	NASDAQ	PSCM	Mon, Mar 2, 2020	38.15	39.10	38.15	39.10
2198	NASDAQ	PSCM	Fri, Feb 28, 2020	38.00	38.33	37.36	38.33
2197	NASDAQ	PSCM	Thu, Feb 27, 2020	39.63	40.42	38.91	38.91
2196	NASDAQ	PSCM	Wed, Feb 26, 2020	41.14	41.14	40.62	40.62
2195	NASDAQ	PSCM	Tue, Feb 25, 2020	42.86	42.86	41.28	41.28
2194	NASDAQ	PSCM	Mon, Feb 24, 2020	42.86	42.91	42.70	42.70
2193	NASDAQ	PSCM	Fri, Feb 21, 2020	44.42	44.86	44.36	44.41
2192	NASDAQ	PSCM	Thu, Feb 20, 2020	45.61	46.52	45.61	45.69
2191	NASDAQ	PSCM	Wed, Feb 19, 2020	0.00	0.00	0.00	45.61
2190	NASDAQ	PSCM	Tue, Feb 18, 2020	45.58	45.61	45.58	45.61
2189	NASDAQ	PSCM	Fri, Feb 14, 2020	46.28	46.28	46.26	46.26
2188	NASDAQ	PSCM	Thu, Feb 13, 2020	46.57	46.60	46.43	46.43
2187	NASDAQ	PSCM	Wed, Feb 12, 2020	46.42	46.66	46.42	46.66
2186	NASDAQ	PSCM	Tue, Feb 11, 2020	46.49	46.95	46.48	46.50
2185	NASDAQ	PSCM	Mon, Feb 10, 2020	45.88	45.89	45.56	45.56
2184	NASDAQ	PSCM	Fri, Feb 7, 2020	46.27	46.40	45.68	45.91
2183	NASDAQ	PSCM	Thu, Feb 6, 2020	46.95	47.02	46.91	47.02
2182	NASDAQ	PSCM	Wed, Feb 5, 2020	46.55	47.55	46.55	47.54
2181	NASDAQ	PSCM	Tue, Feb 4, 2020	45.88	45.99	45.83	45.97
2180	NASDAQ	PSCM	Mon, Feb 3, 2020	44.36	44.63	44.36	44.63
2179	NASDAQ	PSCM	Fri, Jan 31, 2020	43.83	44.01	43.64	43.78
2178	NASDAQ	PSCM	Thu, Jan 30, 2020	44.70	44.73	44.67	44.73
2177	NASDAQ	PSCM	Wed, Jan 29, 2020	44.76	45.34	44.76	45.00
2176	NASDAQ	PSCM	Tue, Jan 28, 2020	44.90	45.08	44.53	44.62
2175	NASDAQ	PSCM	Mon, Jan 27, 2020	45.20	45.21	44.42	44.78
2174	NASDAQ	PSCM	Fri, Jan 24, 2020	45.97	45.97	45.74	45.74
2173	NASDAQ	PSCM	Thu, Jan 23, 2020	46.15	46.29	46.15	46.29
2172	NASDAQ	PSCM	Wed, Jan 22, 2020	0.00	0.00	0.00	46.24
2171	NASDAQ	PSCM	Tue, Jan 21, 2020	45.90	46.24	45.90	46.24
2170	NASDAQ	PSCM	Fri, Jan 17, 2020	46.82	46.97	46.82	46.97
2169	NASDAQ	PSCM	Thu, Jan 16, 2020	47.16	47.16	47.02	47.02
2168	NASDAQ	PSCM	Wed, Jan 15, 2020	0.00	0.00	0.00	46.56
2167	NASDAQ	PSCM	Tue, Jan 14, 2020	46.79	46.82	46.56	46.56
2166	NASDAQ	PSCM	Mon, Jan 13, 2020	45.98	46.30	45.98	46.30
2165	NASDAQ	PSCM	Fri, Jan 10, 2020	45.67	45.87	45.50	45.50
2164	NASDAQ	PSCM	Thu, Jan 9, 2020	45.87	45.87	45.84	45.84
2163	NASDAQ	PSCM	Wed, Jan 8, 2020	46.80	46.80	46.13	46.23
2162	NASDAQ	PSCM	Tue, Jan 7, 2020	46.64	46.67	46.61	46.61
2161	NASDAQ	PSCM	Mon, Jan 6, 2020	46.31	46.52	46.31	46.39
2160	NASDAQ	PSCM	Fri, Jan 3, 2020	46.61	46.87	46.61	46.87
2159	NASDAQ	PSCM	Thu, Jan 2, 2020	0.00	0.00	0.00	47.82
2158	NASDAQ	PSCM	Tue, Dec 31, 2019	46.72	47.91	46.72	47.82
2157	NASDAQ	PSCM	Mon, Dec 30, 2019	47.28	47.75	47.28	47.60
2156	NASDAQ	PSCM	Fri, Dec 27, 2019	47.74	47.86	47.29	47.29
2155	NASDAQ	PSCM	Thu, Dec 26, 2019	47.58	47.69	47.58	47.69
2154	NASDAQ	PSCM	Tue, Dec 24, 2019	0.00	0.00	0.00	47.47
2153	NASDAQ	PSCM	Mon, Dec 23, 2019	47.39	47.47	47.07	47.47
2152	NASDAQ	PSCM	Fri, Dec 20, 2019	47.70	47.75	47.53	47.55
2151	NASDAQ	PSCM	Thu, Dec 19, 2019	48.01	48.01	47.71	47.75
2150	NASDAQ	PSCM	Wed, Dec 18, 2019	47.35	47.66	47.34	47.51
2149	NASDAQ	PSCM	Tue, Dec 17, 2019	47.49	47.57	47.49	47.57
2148	NASDAQ	PSCM	Mon, Dec 16, 2019	48.15	48.15	47.41	47.41
2147	NASDAQ	PSCM	Fri, Dec 13, 2019	47.24	47.49	47.24	47.49
2146	NASDAQ	PSCM	Thu, Dec 12, 2019	47.99	48.20	47.99	48.20
2145	NASDAQ	PSCM	Wed, Dec 11, 2019	46.99	47.32	46.99	47.32
2144	NASDAQ	PSCM	Tue, Dec 10, 2019	0.00	0.00	0.00	47.09
2143	NASDAQ	PSCM	Mon, Dec 9, 2019	46.67	47.09	46.67	47.09
2142	NASDAQ	PSCM	Fri, Dec 6, 2019	46.50	46.50	46.50	46.50
2141	NASDAQ	PSCM	Thu, Dec 5, 2019	46.20	46.21	46.14	46.14
2140	NASDAQ	PSCM	Wed, Dec 4, 2019	46.20	46.20	45.92	45.92
2139	NASDAQ	PSCM	Tue, Dec 3, 2019	44.95	45.15	44.95	45.15
2138	NASDAQ	PSCM	Mon, Dec 2, 2019	46.00	46.00	45.86	45.87
2137	NASDAQ	PSCM	Fri, Nov 29, 2019	45.87	46.20	45.87	46.05
2136	NASDAQ	PSCM	Wed, Nov 27, 2019	46.31	46.46	46.25	46.46
2135	NASDAQ	PSCM	Tue, Nov 26, 2019	46.01	46.41	46.01	46.38
2134	NASDAQ	PSCM	Mon, Nov 25, 2019	45.67	46.37	45.67	46.30
2133	NASDAQ	PSCM	Fri, Nov 22, 2019	0.00	0.00	0.00	44.54
2132	NASDAQ	PSCM	Thu, Nov 21, 2019	44.60	45.15	44.54	44.54
2131	NASDAQ	PSCM	Wed, Nov 20, 2019	44.91	45.24	44.77	44.83
2130	NASDAQ	PSCM	Tue, Nov 19, 2019	0.00	0.00	0.00	45.29
2129	NASDAQ	PSCM	Mon, Nov 18, 2019	45.15	45.30	45.14	45.29
2128	NASDAQ	PSCM	Fri, Nov 15, 2019	45.93	45.93	45.93	45.93
2127	NASDAQ	PSCM	Thu, Nov 14, 2019	46.00	46.00	46.00	46.00
2126	NASDAQ	PSCM	Wed, Nov 13, 2019	46.49	46.49	46.48	46.48
2125	NASDAQ	PSCM	Tue, Nov 12, 2019	0.00	0.00	0.00	47.52
2124	NASDAQ	PSCM	Mon, Nov 11, 2019	0.00	0.00	0.00	47.52
2123	NASDAQ	PSCM	Fri, Nov 8, 2019	47.52	47.57	47.43	47.52
2122	NASDAQ	PSCM	Thu, Nov 7, 2019	47.55	47.78	47.41	47.52
2121	NASDAQ	PSCM	Wed, Nov 6, 2019	47.10	47.10	47.03	47.08
2120	NASDAQ	PSCM	Tue, Nov 5, 2019	46.02	46.60	46.02	46.60
2119	NASDAQ	PSCM	Mon, Nov 4, 2019	45.57	46.15	45.57	46.15
2118	NASDAQ	PSCM	Fri, Nov 1, 2019	44.41	45.36	44.41	45.36
2117	NASDAQ	PSCM	Thu, Oct 31, 2019	44.26	44.26	44.26	44.26
2116	NASDAQ	PSCM	Wed, Oct 30, 2019	44.76	44.77	44.76	44.77
2115	NASDAQ	PSCM	Tue, Oct 29, 2019	45.48	45.48	45.48	45.48
2114	NASDAQ	PSCM	Mon, Oct 28, 2019	45.21	45.21	45.21	45.21
2113	NASDAQ	PSCM	Fri, Oct 25, 2019	44.44	44.66	44.44	44.66
2112	NASDAQ	PSCM	Thu, Oct 24, 2019	44.12	44.12	43.94	43.99
2111	NASDAQ	PSCM	Wed, Oct 23, 2019	44.19	44.19	44.19	44.19
2110	NASDAQ	PSCM	Tue, Oct 22, 2019	43.73	44.39	43.73	44.39
2109	NASDAQ	PSCM	Mon, Oct 21, 2019	44.02	44.15	44.02	44.15
2108	NASDAQ	PSCM	Fri, Oct 18, 2019	44.07	44.07	43.86	43.86
2107	NASDAQ	PSCM	Wed, Oct 16, 2019	44.00	44.00	44.00	44.00
2106	NASDAQ	PSCM	Tue, Oct 15, 2019	43.90	43.91	43.90	43.91
2105	NASDAQ	PSCM	Mon, Oct 14, 2019	43.50	43.50	43.25	43.25
2104	NASDAQ	PSCM	Fri, Oct 11, 2019	43.67	43.67	43.67	43.67
2103	NASDAQ	PSCM	Thu, Oct 10, 2019	42.14	42.14	42.14	42.14
2102	NASDAQ	PSCM	Wed, Oct 9, 2019	41.90	42.21	41.90	42.21
2101	NASDAQ	PSCM	Tue, Oct 8, 2019	42.25	42.25	42.25	42.25
2100	NASDAQ	PSCM	Mon, Oct 7, 2019	43.43	43.62	43.25	43.25
2099	NASDAQ	PSCM	Fri, Oct 4, 2019	42.69	43.18	42.69	43.18
2098	NASDAQ	PSCM	Thu, Oct 3, 2019	42.24	42.94	42.24	42.94
2097	NASDAQ	PSCM	Wed, Oct 2, 2019	42.52	42.74	42.52	42.72
2096	NASDAQ	PSCM	Tue, Oct 1, 2019	0.00	0.00	0.00	44.66
2095	NASDAQ	PSCM	Mon, Sep 30, 2019	44.29	44.66	44.20	44.66
2094	NASDAQ	PSCM	Fri, Sep 27, 2019	44.29	44.29	44.29	44.29
2093	NASDAQ	PSCM	Thu, Sep 26, 2019	44.15	44.15	44.15	44.15
2092	NASDAQ	PSCM	Wed, Sep 25, 2019	44.08	44.08	44.08	44.08
2091	NASDAQ	PSCM	Tue, Sep 24, 2019	43.76	43.76	43.76	43.76
2090	NASDAQ	PSCM	Mon, Sep 23, 2019	44.62	45.28	44.62	45.17
2089	NASDAQ	PSCM	Fri, Sep 20, 2019	45.78	45.78	45.00	45.00
2088	NASDAQ	PSCM	Thu, Sep 19, 2019	46.06	46.06	45.53	45.53
2087	NASDAQ	PSCM	Wed, Sep 18, 2019	45.72	45.72	45.61	45.61
2086	NASDAQ	PSCM	Tue, Sep 17, 2019	46.05	46.30	46.05	46.19
2085	NASDAQ	PSCM	Mon, Sep 16, 2019	46.81	46.81	46.81	46.81
2084	NASDAQ	PSCM	Fri, Sep 13, 2019	47.11	47.11	47.11	47.11
2083	NASDAQ	PSCM	Thu, Sep 12, 2019	46.22	46.30	46.06	46.30
2082	NASDAQ	PSCM	Wed, Sep 11, 2019	45.76	46.22	45.76	46.22
2081	NASDAQ	PSCM	Tue, Sep 10, 2019	43.43	45.00	43.43	45.00
2080	NASDAQ	PSCM	Mon, Sep 9, 2019	42.16	43.23	42.16	43.23
2079	NASDAQ	PSCM	Fri, Sep 6, 2019	42.08	42.08	42.08	42.08
2078	NASDAQ	PSCM	Thu, Sep 5, 2019	0.00	0.00	0.00	40.91
2077	NASDAQ	PSCM	Wed, Sep 4, 2019	40.48	40.91	40.48	40.91
2076	NASDAQ	PSCM	Tue, Sep 3, 2019	0.00	0.00	0.00	40.91
2075	NASDAQ	PSCM	Fri, Aug 30, 2019	40.91	40.91	40.91	40.91
2074	NASDAQ	PSCM	Thu, Aug 29, 2019	40.96	40.96	40.85	40.85
2073	NASDAQ	PSCM	Wed, Aug 28, 2019	39.90	40.32	39.90	40.30
2072	NASDAQ	PSCM	Tue, Aug 27, 2019	39.96	39.96	39.60	39.60
2071	NASDAQ	PSCM	Mon, Aug 26, 2019	40.15	40.15	39.45	39.92
2070	NASDAQ	PSCM	Fri, Aug 23, 2019	40.44	40.44	40.44	40.44
2069	NASDAQ	PSCM	Thu, Aug 22, 2019	41.10	41.10	41.07	41.07
2068	NASDAQ	PSCM	Wed, Aug 21, 2019	41.64	41.64	41.48	41.53
2067	NASDAQ	PSCM	Tue, Aug 20, 2019	41.41	41.55	41.22	41.40
2066	NASDAQ	PSCM	Mon, Aug 19, 2019	41.51	42.10	41.51	41.83
2065	NASDAQ	PSCM	Fri, Aug 16, 2019	40.84	41.08	40.84	41.08
2064	NASDAQ	PSCM	Thu, Aug 15, 2019	40.80	40.80	40.22	40.30
2063	NASDAQ	PSCM	Wed, Aug 14, 2019	41.10	41.17	40.71	40.75
2062	NASDAQ	PSCM	Tue, Aug 13, 2019	41.90	42.37	41.82	42.07
2061	NASDAQ	PSCM	Mon, Aug 12, 2019	42.20	42.20	41.41	41.41
2060	NASDAQ	PSCM	Fri, Aug 9, 2019	0.00	0.00	0.00	43.22
2059	NASDAQ	PSCM	Thu, Aug 8, 2019	41.41	43.22	41.41	43.22
2058	NASDAQ	PSCM	Wed, Aug 7, 2019	41.79	41.79	41.79	41.79
2057	NASDAQ	PSCM	Tue, Aug 6, 2019	41.46	41.57	41.10	41.57
2056	NASDAQ	PSCM	Mon, Aug 5, 2019	41.78	41.78	41.28	41.28
2055	NASDAQ	PSCM	Fri, Aug 2, 2019	42.88	42.88	42.10	42.10
2054	NASDAQ	PSCM	Thu, Aug 1, 2019	45.27	45.27	43.23	43.23
2053	NASDAQ	PSCM	Wed, Jul 31, 2019	45.96	46.00	45.82	46.00
2052	NASDAQ	PSCM	Tue, Jul 30, 2019	0.00	0.00	0.00	44.88
2051	NASDAQ	PSCM	Mon, Jul 29, 2019	45.08	45.20	44.87	44.88
2050	NASDAQ	PSCM	Fri, Jul 26, 2019	45.05	45.48	45.05	45.40
2049	NASDAQ	PSCM	Thu, Jul 25, 2019	45.53	45.53	45.02	45.02
2048	NASDAQ	PSCM	Wed, Jul 24, 2019	45.40	45.40	45.40	45.40
2047	NASDAQ	PSCM	Tue, Jul 23, 2019	44.89	44.89	44.89	44.89
2046	NASDAQ	PSCM	Mon, Jul 22, 2019	44.46	44.76	44.33	44.45
2045	NASDAQ	PSCM	Fri, Jul 19, 2019	44.90	44.98	44.90	44.96
2044	NASDAQ	PSCM	Thu, Jul 18, 2019	44.12	44.27	44.07	44.27
2043	NASDAQ	PSCM	Wed, Jul 17, 2019	44.52	44.52	44.33	44.34
2042	NASDAQ	PSCM	Tue, Jul 16, 2019	44.26	45.20	44.26	44.99
2041	NASDAQ	PSCM	Mon, Jul 15, 2019	44.25	44.25	44.13	44.22
2040	NASDAQ	PSCM	Fri, Jul 12, 2019	43.62	44.97	43.62	44.97
2039	NASDAQ	PSCM	Thu, Jul 11, 2019	43.96	44.00	43.95	44.00
2038	NASDAQ	PSCM	Wed, Jul 10, 2019	44.64	44.64	44.41	44.41
2037	NASDAQ	PSCM	Tue, Jul 9, 2019	44.37	44.53	44.37	44.53
2036	NASDAQ	PSCM	Mon, Jul 8, 2019	45.61	45.75	45.61	45.74
2035	NASDAQ	PSCM	Fri, Jul 5, 2019	45.54	45.54	45.50	45.50
2034	NASDAQ	PSCM	Wed, Jul 3, 2019	0.00	0.00	0.00	45.76
2033	NASDAQ	PSCM	Tue, Jul 2, 2019	45.76	45.76	45.76	45.76
2032	NASDAQ	PSCM	Mon, Jul 1, 2019	46.64	46.94	45.99	45.99
2031	NASDAQ	PSCM	Fri, Jun 28, 2019	45.20	45.72	45.20	45.72
2030	NASDAQ	PSCM	Thu, Jun 27, 2019	44.18	44.61	44.18	44.61
2029	NASDAQ	PSCM	Wed, Jun 26, 2019	43.96	44.15	43.88	44.03
2028	NASDAQ	PSCM	Tue, Jun 25, 2019	43.62	43.97	43.62	43.85
2027	NASDAQ	PSCM	Mon, Jun 24, 2019	44.10	44.10	44.10	44.10
2026	NASDAQ	PSCM	Fri, Jun 21, 2019	44.74	45.00	44.53	44.53
2025	NASDAQ	PSCM	Thu, Jun 20, 2019	44.80	45.09	44.80	45.09
2024	NASDAQ	PSCM	Wed, Jun 19, 2019	44.50	44.50	44.50	44.50
2023	NASDAQ	PSCM	Tue, Jun 18, 2019	43.98	45.14	43.98	44.56
2022	NASDAQ	PSCM	Mon, Jun 17, 2019	43.81	43.84	43.81	43.84
2021	NASDAQ	PSCM	Fri, Jun 14, 2019	44.35	44.35	43.70	43.70
2020	NASDAQ	PSCM	Thu, Jun 13, 2019	44.16	44.44	44.14	44.32
2019	NASDAQ	PSCM	Wed, Jun 12, 2019	0.00	0.00	0.00	43.72
2018	NASDAQ	PSCM	Tue, Jun 11, 2019	43.72	43.72	43.72	43.72
2017	NASDAQ	PSCM	Mon, Jun 10, 2019	43.54	43.73	43.54	43.62
2016	NASDAQ	PSCM	Fri, Jun 7, 2019	43.20	43.32	42.97	43.32
2015	NASDAQ	PSCM	Thu, Jun 6, 2019	43.00	43.00	42.35	42.72
2014	NASDAQ	PSCM	Wed, Jun 5, 2019	42.78	42.78	42.74	42.74
2013	NASDAQ	PSCM	Tue, Jun 4, 2019	42.19	42.80	42.19	42.80
2012	NASDAQ	PSCM	Mon, Jun 3, 2019	40.63	41.57	40.63	41.26
2011	NASDAQ	PSCM	Fri, May 31, 2019	40.94	40.94	40.61	40.67
2010	NASDAQ	PSCM	Thu, May 30, 2019	42.23	42.24	41.36	41.36
2009	NASDAQ	PSCM	Wed, May 29, 2019	41.80	41.93	41.80	41.93
2008	NASDAQ	PSCM	Tue, May 28, 2019	42.66	42.66	42.55	42.55
2007	NASDAQ	PSCM	Fri, May 24, 2019	42.89	42.89	42.89	42.89
2006	NASDAQ	PSCM	Thu, May 23, 2019	43.17	43.47	43.17	43.37
2005	NASDAQ	PSCM	Wed, May 22, 2019	44.01	44.01	43.65	43.65
2004	NASDAQ	PSCM	Tue, May 21, 2019	43.81	44.10	43.81	44.10
2003	NASDAQ	PSCM	Mon, May 20, 2019	43.80	43.80	43.80	43.80
2002	NASDAQ	PSCM	Fri, May 17, 2019	44.58	44.58	44.36	44.49
2001	NASDAQ	PSCM	Thu, May 16, 2019	45.46	45.46	45.13	45.13
2000	NASDAQ	PSCM	Wed, May 15, 2019	0.00	0.00	0.00	45.06
1999	NASDAQ	PSCM	Tue, May 14, 2019	44.78	45.06	44.78	45.06
1998	NASDAQ	PSCM	Mon, May 13, 2019	45.33	45.51	44.45	44.45
1997	NASDAQ	PSCM	Fri, May 10, 2019	0.00	0.00	0.00	46.51
1996	NASDAQ	PSCM	Thu, May 9, 2019	46.90	46.90	46.03	46.51
1995	NASDAQ	PSCM	Wed, May 8, 2019	47.12	47.36	47.08	47.22
1994	NASDAQ	PSCM	Tue, May 7, 2019	48.43	48.43	47.50	47.50
1993	NASDAQ	PSCM	Mon, May 6, 2019	48.61	48.78	48.61	48.78
1992	NASDAQ	PSCM	Fri, May 3, 2019	47.31	49.00	47.31	49.00
1991	NASDAQ	PSCM	Thu, May 2, 2019	47.41	47.41	47.41	47.41
1990	NASDAQ	PSCM	Wed, May 1, 2019	0.00	0.00	0.00	48.40
1989	NASDAQ	PSCM	Tue, Apr 30, 2019	48.28	48.40	48.28	48.40
1988	NASDAQ	PSCM	Mon, Apr 29, 2019	48.15	48.39	48.14	48.39
1987	NASDAQ	PSCM	Fri, Apr 26, 2019	47.94	48.05	47.94	47.99
1986	NASDAQ	PSCM	Thu, Apr 25, 2019	48.06	48.06	47.69	47.69
1985	NASDAQ	PSCM	Wed, Apr 24, 2019	48.64	48.64	48.26	48.47
1984	NASDAQ	PSCM	Tue, Apr 23, 2019	48.43	49.15	48.11	49.15
1983	NASDAQ	PSCM	Mon, Apr 22, 2019	0.00	0.00	0.00	49.13
1982	NASDAQ	PSCM	Thu, Apr 18, 2019	49.13	49.13	49.13	49.13
1981	NASDAQ	PSCM	Wed, Apr 17, 2019	49.44	49.44	49.44	49.44
1980	NASDAQ	PSCM	Tue, Apr 16, 2019	48.70	49.36	48.70	49.36
1979	NASDAQ	PSCM	Mon, Apr 15, 2019	48.66	48.76	48.66	48.76
1978	NASDAQ	PSCM	Fri, Apr 12, 2019	48.78	49.08	48.78	48.79
1977	NASDAQ	PSCM	Thu, Apr 11, 2019	48.76	48.79	48.76	48.79
1976	NASDAQ	PSCM	Wed, Apr 10, 2019	48.43	48.68	48.27	48.68
1975	NASDAQ	PSCM	Tue, Apr 9, 2019	48.54	48.72	48.53	48.72
1974	NASDAQ	PSCM	Mon, Apr 8, 2019	48.49	49.07	48.49	49.00
1973	NASDAQ	PSCM	Fri, Apr 5, 2019	48.52	48.93	48.52	48.75
1972	NASDAQ	PSCM	Thu, Apr 4, 2019	48.54	48.69	48.54	48.69
1971	NASDAQ	PSCM	Wed, Apr 3, 2019	47.81	47.81	47.81	47.81
1970	NASDAQ	PSCM	Tue, Apr 2, 2019	47.83	47.86	47.77	47.86
1969	NASDAQ	PSCM	Mon, Apr 1, 2019	47.79	48.11	47.75	48.11
1968	NASDAQ	PSCM	Fri, Mar 29, 2019	47.40	47.46	47.40	47.45
1967	NASDAQ	PSCM	Thu, Mar 28, 2019	47.20	47.44	47.20	47.44
1966	NASDAQ	PSCM	Wed, Mar 27, 2019	0.00	0.00	0.00	46.91
1965	NASDAQ	PSCM	Tue, Mar 26, 2019	46.62	46.91	46.62	46.91
1964	NASDAQ	PSCM	Mon, Mar 25, 2019	46.53	46.84	46.45	46.72
1963	NASDAQ	PSCM	Fri, Mar 22, 2019	48.60	48.60	47.07	47.07
1962	NASDAQ	PSCM	Thu, Mar 21, 2019	48.27	48.87	48.27	48.87
1961	NASDAQ	PSCM	Wed, Mar 20, 2019	47.97	48.80	47.97	48.49
1960	NASDAQ	PSCM	Tue, Mar 19, 2019	48.85	48.92	48.72	48.72
1959	NASDAQ	PSCM	Mon, Mar 18, 2019	48.03	48.63	47.85	48.63
1958	NASDAQ	PSCM	Fri, Mar 15, 2019	48.22	48.49	48.21	48.49
1957	NASDAQ	PSCM	Thu, Mar 14, 2019	49.21	49.21	48.44	48.44
1956	NASDAQ	PSCM	Wed, Mar 13, 2019	49.21	49.23	48.93	48.96
1955	NASDAQ	PSCM	Tue, Mar 12, 2019	49.61	49.95	49.42	49.56
1954	NASDAQ	PSCM	Mon, Mar 11, 2019	48.87	49.64	48.87	49.62
1953	NASDAQ	PSCM	Fri, Mar 8, 2019	48.32	48.32	48.32	48.32
1952	NASDAQ	PSCM	Thu, Mar 7, 2019	49.00	49.17	48.91	48.93
1951	NASDAQ	PSCM	Wed, Mar 6, 2019	50.95	50.95	49.78	49.78
1950	NASDAQ	PSCM	Tue, Mar 5, 2019	50.86	51.05	50.59	50.76
1949	NASDAQ	PSCM	Mon, Mar 4, 2019	50.89	50.99	50.45	50.87
1948	NASDAQ	PSCM	Fri, Mar 1, 2019	50.47	50.84	50.47	50.84
1947	NASDAQ	PSCM	Thu, Feb 28, 2019	51.06	51.06	50.47	50.69
1946	NASDAQ	PSCM	Wed, Feb 27, 2019	50.77	50.79	50.64	50.73
1945	NASDAQ	PSCM	Tue, Feb 26, 2019	51.26	51.26	51.01	51.01
1944	NASDAQ	PSCM	Mon, Feb 25, 2019	51.54	51.75	51.18	51.38
1943	NASDAQ	PSCM	Fri, Feb 22, 2019	51.21	51.25	50.84	51.25
1942	NASDAQ	PSCM	Thu, Feb 21, 2019	51.21	51.21	50.89	50.89
1941	NASDAQ	PSCM	Wed, Feb 20, 2019	50.28	51.17	50.28	51.17
1940	NASDAQ	PSCM	Tue, Feb 19, 2019	48.63	50.32	48.63	50.32
1939	NASDAQ	PSCM	Fri, Feb 15, 2019	0.00	0.00	0.00	48.18
1938	NASDAQ	PSCM	Thu, Feb 14, 2019	47.27	48.42	47.27	48.18
1937	NASDAQ	PSCM	Wed, Feb 13, 2019	47.79	47.79	47.79	47.79
1936	NASDAQ	PSCM	Tue, Feb 12, 2019	46.50	47.19	46.50	47.19
1935	NASDAQ	PSCM	Mon, Feb 11, 2019	45.99	46.23	45.92	46.23
1934	NASDAQ	PSCM	Fri, Feb 8, 2019	45.87	45.87	45.87	45.87
1933	NASDAQ	PSCM	Thu, Feb 7, 2019	46.55	46.66	45.79	45.98
1932	NASDAQ	PSCM	Wed, Feb 6, 2019	47.19	47.19	46.92	47.09
1931	NASDAQ	PSCM	Tue, Feb 5, 2019	47.25	47.25	47.01	47.01
1930	NASDAQ	PSCM	Mon, Feb 4, 2019	46.99	47.05	46.93	47.05
1929	NASDAQ	PSCM	Fri, Feb 1, 2019	46.59	47.10	46.59	46.82
1928	NASDAQ	PSCM	Thu, Jan 31, 2019	46.56	46.82	46.52	46.71
1927	NASDAQ	PSCM	Wed, Jan 30, 2019	45.69	46.44	45.69	46.44
1926	NASDAQ	PSCM	Tue, Jan 29, 2019	45.14	45.58	45.14	45.58
1925	NASDAQ	PSCM	Mon, Jan 28, 2019	44.81	45.21	44.81	45.18
1924	NASDAQ	PSCM	Fri, Jan 25, 2019	45.35	45.35	45.33	45.33
1923	NASDAQ	PSCM	Thu, Jan 24, 2019	44.04	44.48	44.04	44.21
1922	NASDAQ	PSCM	Wed, Jan 23, 2019	44.77	44.77	43.85	43.86
1921	NASDAQ	PSCM	Tue, Jan 22, 2019	44.77	44.77	44.39	44.60
1920	NASDAQ	PSCM	Fri, Jan 18, 2019	44.97	45.55	44.97	45.28
1919	NASDAQ	PSCM	Thu, Jan 17, 2019	43.73	44.58	43.73	44.49
1918	NASDAQ	PSCM	Wed, Jan 16, 2019	43.44	43.45	43.41	43.41
1917	NASDAQ	PSCM	Tue, Jan 15, 2019	43.01	43.01	42.71	42.77
1916	NASDAQ	PSCM	Mon, Jan 14, 2019	42.87	43.26	42.87	43.26
1915	NASDAQ	PSCM	Fri, Jan 11, 2019	43.02	43.45	43.02	43.37
1914	NASDAQ	PSCM	Thu, Jan 10, 2019	42.27	43.43	42.27	43.43
1913	NASDAQ	PSCM	Wed, Jan 9, 2019	42.59	42.90	42.55	42.90
1912	NASDAQ	PSCM	Tue, Jan 8, 2019	42.27	42.27	42.19	42.19
1911	NASDAQ	PSCM	Mon, Jan 7, 2019	41.11	41.87	41.11	41.81
1910	NASDAQ	PSCM	Fri, Jan 4, 2019	39.25	41.32	39.25	41.10
1909	NASDAQ	PSCM	Thu, Jan 3, 2019	40.04	40.04	39.44	39.44
1908	NASDAQ	PSCM	Wed, Jan 2, 2019	39.12	40.77	39.12	40.77
1907	NASDAQ	PSCM	Mon, Dec 31, 2018	39.92	39.92	39.36	39.74
1906	NASDAQ	PSCM	Fri, Dec 28, 2018	39.44	40.19	39.44	40.19
1905	NASDAQ	PSCM	Thu, Dec 27, 2018	38.68	38.90	38.33	38.51
1904	NASDAQ	PSCM	Wed, Dec 26, 2018	37.67	38.88	37.31	38.88
1903	NASDAQ	PSCM	Mon, Dec 24, 2018	38.05	38.57	37.59	37.59
1902	NASDAQ	PSCM	Fri, Dec 21, 2018	39.49	39.51	38.67	38.69
1901	NASDAQ	PSCM	Thu, Dec 20, 2018	40.24	40.24	39.18	39.47
1900	NASDAQ	PSCM	Wed, Dec 19, 2018	41.16	41.25	39.82	39.86
1899	NASDAQ	PSCM	Tue, Dec 18, 2018	40.91	40.93	40.53	40.53
1898	NASDAQ	PSCM	Mon, Dec 17, 2018	41.23	41.64	40.58	40.58
1897	NASDAQ	PSCM	Fri, Dec 14, 2018	41.68	41.68	41.31	41.31
1896	NASDAQ	PSCM	Thu, Dec 13, 2018	42.47	42.50	41.82	41.82
1895	NASDAQ	PSCM	Wed, Dec 12, 2018	41.90	43.08	41.90	42.35
1894	NASDAQ	PSCM	Tue, Dec 11, 2018	42.75	42.75	41.58	41.58
1893	NASDAQ	PSCM	Mon, Dec 10, 2018	42.21	42.32	41.57	42.08
1892	NASDAQ	PSCM	Fri, Dec 7, 2018	43.90	44.11	42.16	42.35
1891	NASDAQ	PSCM	Thu, Dec 6, 2018	43.29	43.32	43.03	43.17
1890	NASDAQ	PSCM	Tue, Dec 4, 2018	44.97	44.97	44.69	44.69
1889	NASDAQ	PSCM	Mon, Dec 3, 2018	46.42	46.74	46.42	46.74
1888	NASDAQ	PSCM	Fri, Nov 30, 2018	46.38	46.47	46.26	46.37
1887	NASDAQ	PSCM	Thu, Nov 29, 2018	46.44	46.50	46.19	46.19
1886	NASDAQ	PSCM	Wed, Nov 28, 2018	45.49	46.36	44.84	46.36
1885	NASDAQ	PSCM	Tue, Nov 27, 2018	0.00	0.00	0.00	45.90
1884	NASDAQ	PSCM	Mon, Nov 26, 2018	45.85	46.70	45.85	45.90
1883	NASDAQ	PSCM	Fri, Nov 23, 2018	45.56	45.71	45.52	45.71
1882	NASDAQ	PSCM	Wed, Nov 21, 2018	46.23	46.23	45.91	45.91
1881	NASDAQ	PSCM	Tue, Nov 20, 2018	45.89	46.36	45.64	46.36
1880	NASDAQ	PSCM	Mon, Nov 19, 2018	47.32	47.32	46.59	46.59
1879	NASDAQ	PSCM	Fri, Nov 16, 2018	46.39	47.23	46.39	47.23
1878	NASDAQ	PSCM	Thu, Nov 15, 2018	46.54	47.36	46.54	47.16
1877	NASDAQ	PSCM	Wed, Nov 14, 2018	46.43	47.20	46.43	46.76
1876	NASDAQ	PSCM	Tue, Nov 13, 2018	46.93	46.98	46.45	46.45
1875	NASDAQ	PSCM	Mon, Nov 12, 2018	47.56	47.56	46.95	47.09
1874	NASDAQ	PSCM	Fri, Nov 9, 2018	48.32	48.32	48.32	48.32
1873	NASDAQ	PSCM	Thu, Nov 8, 2018	48.83	48.83	48.49	48.55
1872	NASDAQ	PSCM	Wed, Nov 7, 2018	48.48	49.44	48.31	49.44
1871	NASDAQ	PSCM	Tue, Nov 6, 2018	48.47	48.47	48.21	48.25
1870	NASDAQ	PSCM	Mon, Nov 5, 2018	49.00	49.00	48.46	48.85
1869	NASDAQ	PSCM	Fri, Nov 2, 2018	48.66	48.66	48.50	48.66
1868	NASDAQ	PSCM	Thu, Nov 1, 2018	47.75	48.03	47.75	48.03
1867	NASDAQ	PSCM	Wed, Oct 31, 2018	46.85	47.06	46.57	46.61
1866	NASDAQ	PSCM	Tue, Oct 30, 2018	46.03	46.29	45.93	45.93
1865	NASDAQ	PSCM	Mon, Oct 29, 2018	46.20	46.56	45.09	45.09
1864	NASDAQ	PSCM	Fri, Oct 26, 2018	45.79	46.04	45.79	46.04
1863	NASDAQ	PSCM	Thu, Oct 25, 2018	0.00	0.00	0.00	45.51
1862	NASDAQ	PSCM	Wed, Oct 24, 2018	45.51	45.51	45.51	45.51
1861	NASDAQ	PSCM	Tue, Oct 23, 2018	46.53	47.17	46.45	47.17
1860	NASDAQ	PSCM	Mon, Oct 22, 2018	47.95	47.97	47.62	47.94
1859	NASDAQ	PSCM	Fri, Oct 19, 2018	48.73	48.73	47.71	47.84
1858	NASDAQ	PSCM	Thu, Oct 18, 2018	48.67	48.82	48.24	48.35
1857	NASDAQ	PSCM	Wed, Oct 17, 2018	49.28	49.51	48.76	49.51
1856	NASDAQ	PSCM	Tue, Oct 16, 2018	48.91	49.62	48.91	49.52
1855	NASDAQ	PSCM	Mon, Oct 15, 2018	48.30	48.65	48.30	48.42
1854	NASDAQ	PSCM	Fri, Oct 12, 2018	49.46	49.46	48.13	48.21
1853	NASDAQ	PSCM	Thu, Oct 11, 2018	49.45	49.46	48.64	48.73
1852	NASDAQ	PSCM	Wed, Oct 10, 2018	51.48	51.48	49.76	49.81
1851	NASDAQ	PSCM	Tue, Oct 9, 2018	52.22	52.22	51.48	51.48
1850	NASDAQ	PSCM	Mon, Oct 8, 2018	52.14	52.59	52.14	52.59
1849	NASDAQ	PSCM	Fri, Oct 5, 2018	52.07	52.45	51.90	52.45
1848	NASDAQ	PSCM	Thu, Oct 4, 2018	53.45	53.67	53.45	53.57
1847	NASDAQ	PSCM	Wed, Oct 3, 2018	53.67	53.67	53.26	53.67
1846	NASDAQ	PSCM	Tue, Oct 2, 2018	53.83	53.86	53.36	53.56
1845	NASDAQ	PSCM	Mon, Oct 1, 2018	54.57	54.97	54.57	54.61
1844	NASDAQ	PSCM	Fri, Sep 28, 2018	54.71	54.71	54.55	54.55
1843	NASDAQ	PSCM	Thu, Sep 27, 2018	54.90	55.00	54.88	54.88
1842	NASDAQ	PSCM	Wed, Sep 26, 2018	55.58	55.81	55.58	55.81
1841	NASDAQ	PSCM	Tue, Sep 25, 2018	56.26	56.30	56.08	56.28
1840	NASDAQ	PSCM	Mon, Sep 24, 2018	56.35	56.35	56.04	56.04
1839	NASDAQ	PSCM	Fri, Sep 21, 2018	57.10	57.10	56.66	56.79
1838	NASDAQ	PSCM	Thu, Sep 20, 2018	56.76	56.96	56.76	56.96
1837	NASDAQ	PSCM	Wed, Sep 19, 2018	56.85	56.85	56.35	56.35
1836	NASDAQ	PSCM	Tue, Sep 18, 2018	56.04	56.34	56.04	56.34
1835	NASDAQ	PSCM	Mon, Sep 17, 2018	56.00	56.00	55.83	55.88
1834	NASDAQ	PSCM	Fri, Sep 14, 2018	55.50	55.76	55.50	55.76
1833	NASDAQ	PSCM	Thu, Sep 13, 2018	55.60	55.60	55.50	55.50
1832	NASDAQ	PSCM	Wed, Sep 12, 2018	54.46	55.23	54.46	55.23
1831	NASDAQ	PSCM	Tue, Sep 11, 2018	54.63	54.75	54.63	54.67
1830	NASDAQ	PSCM	Mon, Sep 10, 2018	54.89	54.89	54.75	54.75
1829	NASDAQ	PSCM	Fri, Sep 7, 2018	54.65	54.73	54.42	54.73
1828	NASDAQ	PSCM	Thu, Sep 6, 2018	0.00	0.00	0.00	55.24
1827	NASDAQ	PSCM	Wed, Sep 5, 2018	54.99	55.30	54.99	55.24
1826	NASDAQ	PSCM	Tue, Sep 4, 2018	55.14	55.14	54.76	54.76
1825	NASDAQ	PSCM	Fri, Aug 31, 2018	55.31	55.42	55.31	55.38
1824	NASDAQ	PSCM	Thu, Aug 30, 2018	55.31	55.31	55.31	55.31
1823	NASDAQ	PSCM	Wed, Aug 29, 2018	55.25	55.60	55.25	55.60
1822	NASDAQ	PSCM	Tue, Aug 28, 2018	55.62	55.62	55.15	55.15
1821	NASDAQ	PSCM	Mon, Aug 27, 2018	55.48	55.93	55.48	55.75
1820	NASDAQ	PSCM	Fri, Aug 24, 2018	55.00	55.19	55.00	55.19
1819	NASDAQ	PSCM	Thu, Aug 23, 2018	55.35	55.35	54.38	54.38
1818	NASDAQ	PSCM	Wed, Aug 22, 2018	55.22	55.39	54.93	55.39
1817	NASDAQ	PSCM	Tue, Aug 21, 2018	54.34	55.19	54.34	55.09
1816	NASDAQ	PSCM	Mon, Aug 20, 2018	0.00	0.00	0.00	54.35
1815	NASDAQ	PSCM	Fri, Aug 17, 2018	53.99	54.37	53.75	54.35
1814	NASDAQ	PSCM	Thu, Aug 16, 2018	53.90	53.90	53.90	53.90
1813	NASDAQ	PSCM	Wed, Aug 15, 2018	52.93	53.08	52.68	53.02
1812	NASDAQ	PSCM	Tue, Aug 14, 2018	0.00	0.00	0.00	53.50
1811	NASDAQ	PSCM	Mon, Aug 13, 2018	54.33	54.33	53.50	53.50
1810	NASDAQ	PSCM	Fri, Aug 10, 2018	54.43	54.43	54.07	54.07
1809	NASDAQ	PSCM	Thu, Aug 9, 2018	54.27	54.71	54.27	54.71
1808	NASDAQ	PSCM	Wed, Aug 8, 2018	54.74	54.74	54.74	54.74
1807	NASDAQ	PSCM	Tue, Aug 7, 2018	0.00	0.00	0.00	54.87
1806	NASDAQ	PSCM	Mon, Aug 6, 2018	54.64	54.87	54.64	54.87
1805	NASDAQ	PSCM	Fri, Aug 3, 2018	54.38	54.49	54.29	54.31
1804	NASDAQ	PSCM	Thu, Aug 2, 2018	54.72	54.72	54.72	54.72
1803	NASDAQ	PSCM	Wed, Aug 1, 2018	54.79	54.79	54.37	54.51
1802	NASDAQ	PSCM	Tue, Jul 31, 2018	54.50	55.09	54.32	54.92
1801	NASDAQ	PSCM	Mon, Jul 30, 2018	55.14	55.14	54.79	54.79
1800	NASDAQ	PSCM	Fri, Jul 27, 2018	55.49	55.49	54.77	54.77
1799	NASDAQ	PSCM	Thu, Jul 26, 2018	55.27	55.38	55.27	55.38
1798	NASDAQ	PSCM	Wed, Jul 25, 2018	0.00	0.00	0.00	54.47
1797	NASDAQ	PSCM	Tue, Jul 24, 2018	54.58	54.69	54.47	54.47
1796	NASDAQ	PSCM	Mon, Jul 23, 2018	54.45	54.45	54.45	54.45
1795	NASDAQ	PSCM	Fri, Jul 20, 2018	54.90	54.90	54.56	54.56
1794	NASDAQ	PSCM	Thu, Jul 19, 2018	54.81	54.91	54.72	54.81
1793	NASDAQ	PSCM	Wed, Jul 18, 2018	54.40	54.71	54.40	54.71
1792	NASDAQ	PSCM	Tue, Jul 17, 2018	53.87	54.62	53.78	54.62
1791	NASDAQ	PSCM	Mon, Jul 16, 2018	53.87	53.87	53.51	53.85
1790	NASDAQ	PSCM	Fri, Jul 13, 2018	54.27	54.27	54.13	54.13
1789	NASDAQ	PSCM	Thu, Jul 12, 2018	53.99	54.16	53.94	53.94
1788	NASDAQ	PSCM	Wed, Jul 11, 2018	54.29	54.29	53.89	53.89
1787	NASDAQ	PSCM	Tue, Jul 10, 2018	54.89	54.89	54.89	54.89
1786	NASDAQ	PSCM	Mon, Jul 9, 2018	54.14	54.57	54.14	54.57
1785	NASDAQ	PSCM	Fri, Jul 6, 2018	0.00	0.00	0.00	53.14
1784	NASDAQ	PSCM	Thu, Jul 5, 2018	53.14	53.14	53.14	53.14
1783	NASDAQ	PSCM	Tue, Jul 3, 2018	53.30	53.30	53.30	53.30
1782	NASDAQ	PSCM	Mon, Jul 2, 2018	52.89	52.90	52.88	52.89
1781	NASDAQ	PSCM	Fri, Jun 29, 2018	53.00	53.03	52.76	52.89
1780	NASDAQ	PSCM	Thu, Jun 28, 2018	52.59	52.59	52.59	52.59
1779	NASDAQ	PSCM	Wed, Jun 27, 2018	53.32	53.32	52.91	52.91
1778	NASDAQ	PSCM	Tue, Jun 26, 2018	52.78	53.35	52.78	53.12
1777	NASDAQ	PSCM	Mon, Jun 25, 2018	52.70	52.70	52.68	52.68
1776	NASDAQ	PSCM	Fri, Jun 22, 2018	54.08	54.08	53.53	53.57
1775	NASDAQ	PSCM	Thu, Jun 21, 2018	53.91	53.91	53.63	53.63
1774	NASDAQ	PSCM	Wed, Jun 20, 2018	54.05	54.22	53.96	54.12
1773	NASDAQ	PSCM	Tue, Jun 19, 2018	53.19	53.91	53.19	53.91
1772	NASDAQ	PSCM	Mon, Jun 18, 2018	53.91	53.91	53.91	53.91
1771	NASDAQ	PSCM	Fri, Jun 15, 2018	54.17	54.24	54.10	54.24
1770	NASDAQ	PSCM	Thu, Jun 14, 2018	54.25	54.50	54.25	54.40
1769	NASDAQ	PSCM	Wed, Jun 13, 2018	54.57	54.64	54.54	54.54
1768	NASDAQ	PSCM	Tue, Jun 12, 2018	54.94	55.00	54.94	54.97
1767	NASDAQ	PSCM	Mon, Jun 11, 2018	54.56	55.07	54.56	55.07
1766	NASDAQ	PSCM	Fri, Jun 8, 2018	54.64	54.89	54.64	54.89
1765	NASDAQ	PSCM	Thu, Jun 7, 2018	54.68	54.70	54.53	54.59
1764	NASDAQ	PSCM	Wed, Jun 6, 2018	54.38	54.59	54.34	54.57
1763	NASDAQ	PSCM	Tue, Jun 5, 2018	53.86	54.21	53.59	54.18
1762	NASDAQ	PSCM	Mon, Jun 4, 2018	0.00	0.00	0.00	53.60
1761	NASDAQ	PSCM	Fri, Jun 1, 2018	53.19	53.60	53.19	53.60
1760	NASDAQ	PSCM	Thu, May 31, 2018	53.67	53.67	53.25	53.25
1759	NASDAQ	PSCM	Wed, May 30, 2018	53.02	53.80	53.02	53.64
1758	NASDAQ	PSCM	Tue, May 29, 2018	52.86	52.86	52.71	52.71
1757	NASDAQ	PSCM	Fri, May 25, 2018	0.00	0.00	0.00	53.01
1756	NASDAQ	PSCM	Thu, May 24, 2018	53.20	53.20	53.01	53.01
1755	NASDAQ	PSCM	Wed, May 23, 2018	53.05	53.33	52.90	53.19
1754	NASDAQ	PSCM	Tue, May 22, 2018	0.00	0.00	0.00	53.48
1753	NASDAQ	PSCM	Mon, May 21, 2018	53.48	53.48	53.48	53.48
1752	NASDAQ	PSCM	Fri, May 18, 2018	0.00	0.00	0.00	53.12
1751	NASDAQ	PSCM	Thu, May 17, 2018	52.56	53.12	52.56	53.12
1750	NASDAQ	PSCM	Wed, May 16, 2018	52.94	52.94	52.83	52.83
1749	NASDAQ	PSCM	Tue, May 15, 2018	51.53	51.94	51.53	51.94
1748	NASDAQ	PSCM	Mon, May 14, 2018	51.90	51.99	51.75	51.75
1747	NASDAQ	PSCM	Fri, May 11, 2018	52.00	52.00	51.99	51.99
1746	NASDAQ	PSCM	Thu, May 10, 2018	52.33	52.33	52.26	52.26
1745	NASDAQ	PSCM	Wed, May 9, 2018	51.95	52.12	51.87	52.02
1744	NASDAQ	PSCM	Tue, May 8, 2018	51.64	51.64	51.41	51.64
1743	NASDAQ	PSCM	Mon, May 7, 2018	51.45	51.45	51.26	51.29
1742	NASDAQ	PSCM	Fri, May 4, 2018	50.86	51.55	50.86	51.38
1741	NASDAQ	PSCM	Thu, May 3, 2018	50.91	50.95	50.58	50.58
1740	NASDAQ	PSCM	Wed, May 2, 2018	51.00	51.00	50.85	50.99
1739	NASDAQ	PSCM	Tue, May 1, 2018	49.70	50.42	49.66	50.42
1738	NASDAQ	PSCM	Mon, Apr 30, 2018	51.54	51.72	50.95	51.16
1737	NASDAQ	PSCM	Fri, Apr 27, 2018	51.66	51.66	51.66	51.66
1736	NASDAQ	PSCM	Thu, Apr 26, 2018	52.29	52.38	52.26	52.26
1735	NASDAQ	PSCM	Wed, Apr 25, 2018	51.88	52.45	51.88	52.34
1734	NASDAQ	PSCM	Tue, Apr 24, 2018	52.66	52.66	51.61	51.88
1733	NASDAQ	PSCM	Mon, Apr 23, 2018	53.15	53.15	52.85	52.85
1732	NASDAQ	PSCM	Fri, Apr 20, 2018	53.66	53.66	53.32	53.52
1731	NASDAQ	PSCM	Thu, Apr 19, 2018	54.17	54.25	53.85	54.11
1730	NASDAQ	PSCM	Wed, Apr 18, 2018	54.46	54.57	54.37	54.37
1729	NASDAQ	PSCM	Tue, Apr 17, 2018	53.21	53.96	53.21	53.96
1728	NASDAQ	PSCM	Mon, Apr 16, 2018	53.08	53.13	53.08	53.13
1727	NASDAQ	PSCM	Fri, Apr 13, 2018	52.25	52.33	52.19	52.33
1726	NASDAQ	PSCM	Thu, Apr 12, 2018	51.80	52.43	51.76	52.17
1725	NASDAQ	PSCM	Wed, Apr 11, 2018	51.85	51.85	51.73	51.77
1724	NASDAQ	PSCM	Tue, Apr 10, 2018	51.85	51.89	51.81	51.89
1723	NASDAQ	PSCM	Mon, Apr 9, 2018	51.48	51.48	51.02	51.02
1722	NASDAQ	PSCM	Fri, Apr 6, 2018	51.35	51.35	51.16	51.16
1721	NASDAQ	PSCM	Thu, Apr 5, 2018	51.32	51.85	51.32	51.85
1720	NASDAQ	PSCM	Wed, Apr 4, 2018	49.98	50.74	49.71	50.53
1719	NASDAQ	PSCM	Tue, Apr 3, 2018	50.04	50.47	49.53	50.25
1718	NASDAQ	PSCM	Mon, Apr 2, 2018	50.51	50.69	49.12	49.50
1717	NASDAQ	PSCM	Thu, Mar 29, 2018	50.12	51.12	50.12	50.87
1716	NASDAQ	PSCM	Wed, Mar 28, 2018	50.28	50.28	49.92	49.92
1715	NASDAQ	PSCM	Tue, Mar 27, 2018	51.44	51.44	50.27	50.38
1714	NASDAQ	PSCM	Mon, Mar 26, 2018	50.51	50.94	50.31	50.94
1713	NASDAQ	PSCM	Fri, Mar 23, 2018	51.44	51.44	50.13	50.13
1712	NASDAQ	PSCM	Thu, Mar 22, 2018	52.34	52.34	51.88	51.88
1711	NASDAQ	PSCM	Wed, Mar 21, 2018	0.00	0.00	0.00	52.12
1710	NASDAQ	PSCM	Tue, Mar 20, 2018	52.31	52.43	52.12	52.12
1709	NASDAQ	PSCM	Mon, Mar 19, 2018	52.32	52.32	52.17	52.19
1708	NASDAQ	PSCM	Fri, Mar 16, 2018	52.36	53.10	52.36	52.97
1707	NASDAQ	PSCM	Thu, Mar 15, 2018	52.85	52.85	52.44	52.44
1706	NASDAQ	PSCM	Wed, Mar 14, 2018	53.76	53.76	53.15	53.15
1705	NASDAQ	PSCM	Tue, Mar 13, 2018	54.00	54.42	53.94	53.94
1704	NASDAQ	PSCM	Mon, Mar 12, 2018	54.76	54.76	53.99	54.00
1703	NASDAQ	PSCM	Fri, Mar 9, 2018	53.32	53.89	53.32	53.89
1702	NASDAQ	PSCM	Thu, Mar 8, 2018	53.35	53.35	52.75	52.90
1701	NASDAQ	PSCM	Wed, Mar 7, 2018	52.66	53.39	52.66	53.39
1700	NASDAQ	PSCM	Tue, Mar 6, 2018	52.27	52.97	51.97	52.97
1699	NASDAQ	PSCM	Mon, Mar 5, 2018	51.59	52.20	51.59	52.20
1698	NASDAQ	PSCM	Fri, Mar 2, 2018	51.12	51.77	51.06	51.77
1697	NASDAQ	PSCM	Thu, Mar 1, 2018	51.44	51.64	51.38	51.44
1696	NASDAQ	PSCM	Wed, Feb 28, 2018	52.39	52.39	51.36	51.36
1695	NASDAQ	PSCM	Tue, Feb 27, 2018	53.17	53.17	52.53	52.53
1694	NASDAQ	PSCM	Mon, Feb 26, 2018	52.76	53.01	52.33	53.01
1693	NASDAQ	PSCM	Fri, Feb 23, 2018	52.57	52.79	52.57	52.79
1692	NASDAQ	PSCM	Thu, Feb 22, 2018	52.48	52.84	52.31	52.40
1691	NASDAQ	PSCM	Wed, Feb 21, 2018	52.65	53.02	52.30	52.70
1690	NASDAQ	PSCM	Tue, Feb 20, 2018	52.46	52.72	52.18	52.29
1689	NASDAQ	PSCM	Fri, Feb 16, 2018	52.29	52.87	52.16	52.83
1688	NASDAQ	PSCM	Thu, Feb 15, 2018	51.58	52.26	51.58	52.19
1687	NASDAQ	PSCM	Wed, Feb 14, 2018	51.01	51.77	51.01	51.71
1686	NASDAQ	PSCM	Tue, Feb 13, 2018	50.39	50.72	50.35	50.72
1685	NASDAQ	PSCM	Mon, Feb 12, 2018	50.09	50.70	50.09	50.48
1684	NASDAQ	PSCM	Fri, Feb 9, 2018	49.73	49.73	49.40	49.54
1683	NASDAQ	PSCM	Thu, Feb 8, 2018	50.24	50.24	49.36	49.39
1682	NASDAQ	PSCM	Wed, Feb 7, 2018	50.38	50.85	50.38	50.69
1681	NASDAQ	PSCM	Tue, Feb 6, 2018	49.50	51.09	49.50	51.09
1680	NASDAQ	PSCM	Mon, Feb 5, 2018	51.57	52.46	50.20	50.21
1679	NASDAQ	PSCM	Fri, Feb 2, 2018	52.80	52.80	51.97	51.98
1678	NASDAQ	PSCM	Thu, Feb 1, 2018	53.24	53.53	52.87	53.26
1677	NASDAQ	PSCM	Wed, Jan 31, 2018	54.67	54.67	53.47	53.54
1676	NASDAQ	PSCM	Tue, Jan 30, 2018	54.78	54.78	54.27	54.42
1675	NASDAQ	PSCM	Mon, Jan 29, 2018	55.60	55.75	55.09	55.22
1674	NASDAQ	PSCM	Fri, Jan 26, 2018	54.92	54.92	54.72	54.85
1673	NASDAQ	PSCM	Thu, Jan 25, 2018	54.53	54.90	54.53	54.90
1672	NASDAQ	PSCM	Wed, Jan 24, 2018	54.81	54.87	54.37	54.37
1671	NASDAQ	PSCM	Tue, Jan 23, 2018	54.30	54.68	53.88	54.68
1670	NASDAQ	PSCM	Mon, Jan 22, 2018	54.29	54.34	54.04	54.27
1669	NASDAQ	PSCM	Fri, Jan 19, 2018	53.90	54.51	53.61	54.51
1668	NASDAQ	PSCM	Thu, Jan 18, 2018	53.86	53.86	53.76	53.76
1667	NASDAQ	PSCM	Wed, Jan 17, 2018	54.19	54.49	54.16	54.41
1666	NASDAQ	PSCM	Tue, Jan 16, 2018	54.75	54.75	54.25	54.25
1665	NASDAQ	PSCM	Fri, Jan 12, 2018	55.01	55.12	54.62	54.70
1664	NASDAQ	PSCM	Thu, Jan 11, 2018	53.19	54.88	53.19	54.88
1663	NASDAQ	PSCM	Wed, Jan 10, 2018	53.32	53.33	53.32	53.33
1662	NASDAQ	PSCM	Tue, Jan 9, 2018	54.46	54.46	53.30	53.45
1661	NASDAQ	PSCM	Mon, Jan 8, 2018	53.78	53.98	53.63	53.85
1660	NASDAQ	PSCM	Fri, Jan 5, 2018	53.57	53.57	53.30	53.55
1659	NASDAQ	PSCM	Thu, Jan 4, 2018	53.09	53.41	53.09	53.36
1658	NASDAQ	PSCM	Wed, Jan 3, 2018	53.00	53.09	52.83	52.98
1657	NASDAQ	PSCM	Tue, Jan 2, 2018	52.12	52.90	52.12	52.83
1656	NASDAQ	PSCM	Fri, Dec 29, 2017	52.67	52.67	52.20	52.33
1655	NASDAQ	PSCM	Thu, Dec 28, 2017	52.08	52.23	52.08	52.23
1654	NASDAQ	PSCM	Wed, Dec 27, 2017	52.04	52.24	52.04	52.10
1653	NASDAQ	PSCM	Tue, Dec 26, 2017	51.90	52.14	51.90	52.14
1652	NASDAQ	PSCM	Fri, Dec 22, 2017	51.85	52.03	51.75	51.87
1651	NASDAQ	PSCM	Thu, Dec 21, 2017	51.73	52.11	51.73	52.11
1650	NASDAQ	PSCM	Wed, Dec 20, 2017	51.87	51.97	51.86	51.86
1649	NASDAQ	PSCM	Tue, Dec 19, 2017	51.67	51.67	51.44	51.44
1648	NASDAQ	PSCM	Mon, Dec 18, 2017	51.23	51.57	51.23	51.57
1647	NASDAQ	PSCM	Fri, Dec 15, 2017	50.73	50.92	50.73	50.81
1646	NASDAQ	PSCM	Thu, Dec 14, 2017	51.05	51.05	50.06	50.16
1645	NASDAQ	PSCM	Wed, Dec 13, 2017	50.96	51.27	50.96	51.27
1644	NASDAQ	PSCM	Tue, Dec 12, 2017	51.01	51.11	51.01	51.11
1643	NASDAQ	PSCM	Mon, Dec 11, 2017	51.06	51.24	51.06	51.21
1642	NASDAQ	PSCM	Fri, Dec 8, 2017	51.31	51.37	51.12	51.12
1641	NASDAQ	PSCM	Thu, Dec 7, 2017	51.55	51.55	51.29	51.29
1640	NASDAQ	PSCM	Wed, Dec 6, 2017	51.28	51.42	51.24	51.24
1639	NASDAQ	PSCM	Tue, Dec 5, 2017	51.44	51.93	51.44	51.79
1638	NASDAQ	PSCM	Mon, Dec 4, 2017	52.24	52.31	52.24	52.31
1637	NASDAQ	PSCM	Fri, Dec 1, 2017	52.22	52.24	51.14	51.94
1636	NASDAQ	PSCM	Thu, Nov 30, 2017	52.44	52.44	52.21	52.21
1635	NASDAQ	PSCM	Wed, Nov 29, 2017	52.21	52.45	52.21	52.30
1634	NASDAQ	PSCM	Tue, Nov 28, 2017	51.11	52.01	51.11	52.01
1633	NASDAQ	PSCM	Mon, Nov 27, 2017	51.18	51.18	51.04	51.04
1632	NASDAQ	PSCM	Fri, Nov 24, 2017	51.42	51.49	51.39	51.39
1631	NASDAQ	PSCM	Wed, Nov 22, 2017	51.73	51.73	51.65	51.66
1630	NASDAQ	PSCM	Tue, Nov 21, 2017	51.62	51.62	51.40	51.47
1629	NASDAQ	PSCM	Mon, Nov 20, 2017	50.50	50.57	50.50	50.52
1628	NASDAQ	PSCM	Fri, Nov 17, 2017	50.17	50.55	50.17	50.34
1627	NASDAQ	PSCM	Thu, Nov 16, 2017	49.95	50.33	49.95	50.33
1626	NASDAQ	PSCM	Wed, Nov 15, 2017	49.48	49.56	49.48	49.56
1625	NASDAQ	PSCM	Tue, Nov 14, 2017	49.83	49.88	49.76	49.81
1624	NASDAQ	PSCM	Mon, Nov 13, 2017	50.11	50.28	50.03	50.28
1623	NASDAQ	PSCM	Fri, Nov 10, 2017	50.13	50.13	49.92	50.05
1622	NASDAQ	PSCM	Thu, Nov 9, 2017	50.09	50.09	49.94	49.94
1621	NASDAQ	PSCM	Wed, Nov 8, 2017	50.43	50.60	50.16	50.60
1620	NASDAQ	PSCM	Tue, Nov 7, 2017	50.50	50.57	50.21	50.43
1619	NASDAQ	PSCM	Mon, Nov 6, 2017	51.10	51.24	51.05	51.09
1618	NASDAQ	PSCM	Fri, Nov 3, 2017	51.04	51.13	50.64	51.03
1617	NASDAQ	PSCM	Thu, Nov 2, 2017	51.19	51.19	51.00	51.10
1616	NASDAQ	PSCM	Wed, Nov 1, 2017	51.27	51.50	50.51	50.67
1615	NASDAQ	PSCM	Tue, Oct 31, 2017	51.12	51.20	50.84	51.03
1614	NASDAQ	PSCM	Mon, Oct 30, 2017	51.35	51.35	50.63	50.63
1613	NASDAQ	PSCM	Fri, Oct 27, 2017	51.10	51.49	51.10	51.49
1612	NASDAQ	PSCM	Thu, Oct 26, 2017	51.02	51.48	51.02	51.40
1611	NASDAQ	PSCM	Wed, Oct 25, 2017	50.68	50.95	50.68	50.95
1610	NASDAQ	PSCM	Tue, Oct 24, 2017	51.28	51.38	51.22	51.38
1609	NASDAQ	PSCM	Mon, Oct 23, 2017	51.14	51.14	51.02	51.11
1608	NASDAQ	PSCM	Fri, Oct 20, 2017	51.19	51.21	51.04	51.13
1607	NASDAQ	PSCM	Thu, Oct 19, 2017	50.59	50.76	50.09	50.76
1606	NASDAQ	PSCM	Wed, Oct 18, 2017	50.97	51.06	50.77	50.97
1605	NASDAQ	PSCM	Tue, Oct 17, 2017	0.00	0.00	0.00	51.07
1604	NASDAQ	PSCM	Mon, Oct 16, 2017	51.17	51.25	50.89	51.07
1603	NASDAQ	PSCM	Fri, Oct 13, 2017	50.84	51.08	50.84	51.05
1602	NASDAQ	PSCM	Thu, Oct 12, 2017	50.80	50.84	50.60	50.71
1601	NASDAQ	PSCM	Wed, Oct 11, 2017	50.60	50.67	50.43	50.66
1600	NASDAQ	PSCM	Tue, Oct 10, 2017	50.56	50.60	50.39	50.60
1599	NASDAQ	PSCM	Mon, Oct 9, 2017	50.73	50.73	50.35	50.42
1598	NASDAQ	PSCM	Fri, Oct 6, 2017	50.41	50.49	50.38	50.48
1597	NASDAQ	PSCM	Thu, Oct 5, 2017	50.36	50.72	50.36	50.48
1596	NASDAQ	PSCM	Wed, Oct 4, 2017	50.71	50.71	50.49	50.49
1595	NASDAQ	PSCM	Tue, Oct 3, 2017	50.63	50.70	50.48	50.60
1594	NASDAQ	PSCM	Mon, Oct 2, 2017	50.00	50.50	49.96	50.49
1593	NASDAQ	PSCM	Fri, Sep 29, 2017	49.58	49.71	49.58	49.68
1592	NASDAQ	PSCM	Thu, Sep 28, 2017	49.20	49.64	49.20	49.64
1591	NASDAQ	PSCM	Wed, Sep 27, 2017	48.56	49.33	48.42	49.09
1590	NASDAQ	PSCM	Tue, Sep 26, 2017	47.85	48.43	47.85	48.36
1589	NASDAQ	PSCM	Mon, Sep 25, 2017	47.97	48.22	47.94	48.02
1588	NASDAQ	PSCM	Fri, Sep 22, 2017	47.97	48.18	47.97	48.10
1587	NASDAQ	PSCM	Thu, Sep 21, 2017	47.90	48.46	47.90	48.22
1586	NASDAQ	PSCM	Wed, Sep 20, 2017	47.10	47.60	47.10	47.53
1585	NASDAQ	PSCM	Tue, Sep 19, 2017	46.84	47.12	46.84	47.12
1584	NASDAQ	PSCM	Mon, Sep 18, 2017	46.41	47.13	46.41	47.13
1583	NASDAQ	PSCM	Fri, Sep 15, 2017	46.47	46.50	46.42	46.50
1582	NASDAQ	PSCM	Thu, Sep 14, 2017	46.56	46.56	46.20	46.27
1581	NASDAQ	PSCM	Wed, Sep 13, 2017	46.17	46.36	46.17	46.33
1580	NASDAQ	PSCM	Tue, Sep 12, 2017	46.53	46.53	46.31	46.31
1579	NASDAQ	PSCM	Mon, Sep 11, 2017	46.48	46.48	46.23	46.37
1578	NASDAQ	PSCM	Fri, Sep 8, 2017	45.95	46.19	45.91	46.19
1577	NASDAQ	PSCM	Thu, Sep 7, 2017	46.04	46.09	45.86	46.09
1576	NASDAQ	PSCM	Wed, Sep 6, 2017	46.07	46.07	45.75	46.05
1575	NASDAQ	PSCM	Tue, Sep 5, 2017	46.52	46.52	45.64	45.74
1574	NASDAQ	PSCM	Fri, Sep 1, 2017	45.77	46.13	45.77	46.13
1573	NASDAQ	PSCM	Thu, Aug 31, 2017	45.37	45.76	45.37	45.50
1572	NASDAQ	PSCM	Wed, Aug 30, 2017	45.27	45.30	45.14	45.22
1571	NASDAQ	PSCM	Tue, Aug 29, 2017	44.60	45.03	44.59	44.99
1570	NASDAQ	PSCM	Mon, Aug 28, 2017	44.83	44.92	44.78	44.89
1569	NASDAQ	PSCM	Fri, Aug 25, 2017	44.56	44.68	44.51	44.68
1568	NASDAQ	PSCM	Thu, Aug 24, 2017	44.76	44.76	44.44	44.44
1567	NASDAQ	PSCM	Wed, Aug 23, 2017	44.55	44.69	44.51	44.55
1566	NASDAQ	PSCM	Tue, Aug 22, 2017	43.79	44.29	43.79	44.24
1565	NASDAQ	PSCM	Mon, Aug 21, 2017	44.10	44.10	43.78	43.84
1564	NASDAQ	PSCM	Fri, Aug 18, 2017	43.87	44.17	43.76	44.17
1563	NASDAQ	PSCM	Thu, Aug 17, 2017	44.54	44.81	44.09	44.09
1562	NASDAQ	PSCM	Wed, Aug 16, 2017	44.98	45.00	44.77	44.81
1561	NASDAQ	PSCM	Tue, Aug 15, 2017	44.80	44.84	44.41	44.50
1560	NASDAQ	PSCM	Mon, Aug 14, 2017	44.56	44.83	44.55	44.83
1559	NASDAQ	PSCM	Fri, Aug 11, 2017	44.27	44.42	44.19	44.42
1558	NASDAQ	PSCM	Thu, Aug 10, 2017	44.65	44.82	44.34	44.34
1557	NASDAQ	PSCM	Wed, Aug 9, 2017	45.25	45.30	44.83	44.98
1556	NASDAQ	PSCM	Tue, Aug 8, 2017	45.49	46.11	45.49	45.71
1555	NASDAQ	PSCM	Mon, Aug 7, 2017	46.03	46.03	45.73	45.80
1554	NASDAQ	PSCM	Fri, Aug 4, 2017	46.06	46.17	46.06	46.13
1553	NASDAQ	PSCM	Thu, Aug 3, 2017	46.01	46.01	45.64	45.64
1552	NASDAQ	PSCM	Wed, Aug 2, 2017	46.24	46.30	45.79	46.00
1551	NASDAQ	PSCM	Tue, Aug 1, 2017	46.33	46.48	46.33	46.46
1550	NASDAQ	PSCM	Mon, Jul 31, 2017	46.42	46.50	46.42	46.47
1549	NASDAQ	PSCM	Fri, Jul 28, 2017	46.75	46.75	46.31	46.39
1548	NASDAQ	PSCM	Thu, Jul 27, 2017	47.20	47.20	46.90	46.92
1547	NASDAQ	PSCM	Wed, Jul 26, 2017	47.54	47.54	47.06	47.11
1546	NASDAQ	PSCM	Tue, Jul 25, 2017	47.64	47.92	47.64	47.92
1545	NASDAQ	PSCM	Mon, Jul 24, 2017	47.15	47.15	47.00	47.14
1544	NASDAQ	PSCM	Fri, Jul 21, 2017	47.55	47.55	47.21	47.32
1543	NASDAQ	PSCM	Thu, Jul 20, 2017	47.48	47.75	47.48	47.61
1542	NASDAQ	PSCM	Wed, Jul 19, 2017	47.62	47.98	47.56	47.94
1541	NASDAQ	PSCM	Tue, Jul 18, 2017	47.35	47.51	47.19	47.39
1540	NASDAQ	PSCM	Mon, Jul 17, 2017	47.17	47.85	47.17	47.64
1539	NASDAQ	PSCM	Fri, Jul 14, 2017	47.10	47.55	47.10	47.45
1538	NASDAQ	PSCM	Thu, Jul 13, 2017	46.77	47.33	46.77	47.33
1537	NASDAQ	PSCM	Wed, Jul 12, 2017	46.60	47.32	46.60	47.04
1536	NASDAQ	PSCM	Tue, Jul 11, 2017	46.36	46.70	46.26	46.68
1535	NASDAQ	PSCM	Mon, Jul 10, 2017	46.30	46.91	46.30	46.69
1534	NASDAQ	PSCM	Fri, Jul 7, 2017	46.00	46.53	46.00	46.53
1533	NASDAQ	PSCM	Thu, Jul 6, 2017	46.31	46.70	46.09	46.19
1532	NASDAQ	PSCM	Wed, Jul 5, 2017	46.93	46.93	46.64	46.73
1531	NASDAQ	PSCM	Mon, Jul 3, 2017	47.15	47.15	47.09	47.11
1530	NASDAQ	PSCM	Fri, Jun 30, 2017	46.44	46.68	46.44	46.62
1529	NASDAQ	PSCM	Thu, Jun 29, 2017	47.02	47.02	46.21	46.55
1528	NASDAQ	PSCM	Wed, Jun 28, 2017	46.32	46.92	46.25	46.82
1527	NASDAQ	PSCM	Tue, Jun 27, 2017	45.92	46.01	45.77	45.88
1526	NASDAQ	PSCM	Mon, Jun 26, 2017	46.10	46.27	45.65	45.98
1525	NASDAQ	PSCM	Fri, Jun 23, 2017	45.56	46.21	45.56	46.11
1524	NASDAQ	PSCM	Thu, Jun 22, 2017	45.32	45.57	45.25	45.45
1523	NASDAQ	PSCM	Wed, Jun 21, 2017	45.85	46.08	45.19	45.19
1522	NASDAQ	PSCM	Tue, Jun 20, 2017	45.67	45.83	45.61	45.82
1521	NASDAQ	PSCM	Mon, Jun 19, 2017	46.35	46.35	46.11	46.19
1520	NASDAQ	PSCM	Fri, Jun 16, 2017	46.21	46.21	45.69	46.04
1519	NASDAQ	PSCM	Thu, Jun 15, 2017	46.17	46.56	46.09	46.15
1518	NASDAQ	PSCM	Wed, Jun 14, 2017	47.09	47.19	46.47	46.63
1517	NASDAQ	PSCM	Tue, Jun 13, 2017	46.93	47.48	46.93	47.29
1516	NASDAQ	PSCM	Mon, Jun 12, 2017	47.75	48.11	46.98	47.00
1515	NASDAQ	PSCM	Fri, Jun 9, 2017	47.21	47.62	47.21	47.39
1514	NASDAQ	PSCM	Thu, Jun 8, 2017	45.87	46.71	45.68	46.60
1513	NASDAQ	PSCM	Wed, Jun 7, 2017	45.77	45.98	45.51	45.76
1512	NASDAQ	PSCM	Tue, Jun 6, 2017	45.44	45.92	45.40	45.84
1511	NASDAQ	PSCM	Mon, Jun 5, 2017	45.96	46.21	45.74	45.74
1510	NASDAQ	PSCM	Fri, Jun 2, 2017	45.85	46.52	45.85	46.10
1509	NASDAQ	PSCM	Thu, Jun 1, 2017	45.26	45.68	45.10	45.68
1508	NASDAQ	PSCM	Wed, May 31, 2017	44.56	45.25	44.56	45.25
1507	NASDAQ	PSCM	Tue, May 30, 2017	45.32	45.60	45.32	45.49
1506	NASDAQ	PSCM	Fri, May 26, 2017	45.17	45.46	45.13	45.44
1505	NASDAQ	PSCM	Thu, May 25, 2017	45.78	45.78	45.20	45.38
1504	NASDAQ	PSCM	Wed, May 24, 2017	45.66	45.70	45.12	45.33
1503	NASDAQ	PSCM	Tue, May 23, 2017	44.75	45.59	44.68	45.41
1502	NASDAQ	PSCM	Mon, May 22, 2017	44.77	45.27	44.60	44.77
1501	NASDAQ	PSCM	Fri, May 19, 2017	44.10	44.96	44.10	44.68
1500	NASDAQ	PSCM	Thu, May 18, 2017	44.00	44.35	43.94	44.10
1499	NASDAQ	PSCM	Wed, May 17, 2017	44.85	44.85	44.43	44.43
1498	NASDAQ	PSCM	Tue, May 16, 2017	45.50	45.55	45.36	45.48
1497	NASDAQ	PSCM	Mon, May 15, 2017	45.42	45.80	45.42	45.59
1496	NASDAQ	PSCM	Fri, May 12, 2017	45.23	45.30	45.09	45.11
1495	NASDAQ	PSCM	Thu, May 11, 2017	45.28	45.60	45.20	45.51
1494	NASDAQ	PSCM	Wed, May 10, 2017	45.62	45.72	45.46	45.72
1493	NASDAQ	PSCM	Tue, May 9, 2017	45.69	45.69	45.24	45.35
1492	NASDAQ	PSCM	Mon, May 8, 2017	45.87	45.87	45.43	45.45
1491	NASDAQ	PSCM	Fri, May 5, 2017	45.79	45.82	45.59	45.78
1490	NASDAQ	PSCM	Thu, May 4, 2017	46.05	46.05	45.19	45.36
1489	NASDAQ	PSCM	Wed, May 3, 2017	46.33	46.35	45.75	45.85
1488	NASDAQ	PSCM	Tue, May 2, 2017	46.82	46.82	46.42	46.54
1487	NASDAQ	PSCM	Mon, May 1, 2017	47.28	47.32	46.97	47.05
1486	NASDAQ	PSCM	Fri, Apr 28, 2017	47.68	47.68	47.12	47.23
1485	NASDAQ	PSCM	Thu, Apr 27, 2017	47.92	47.92	47.47	47.57
1484	NASDAQ	PSCM	Wed, Apr 26, 2017	47.62	48.35	47.55	48.35
1483	NASDAQ	PSCM	Tue, Apr 25, 2017	47.48	47.88	47.48	47.59
1482	NASDAQ	PSCM	Mon, Apr 24, 2017	46.88	47.10	46.84	47.02
1481	NASDAQ	PSCM	Fri, Apr 21, 2017	46.13	46.44	45.92	46.19
1480	NASDAQ	PSCM	Thu, Apr 20, 2017	45.81	46.44	45.81	46.43
1479	NASDAQ	PSCM	Wed, Apr 19, 2017	45.66	45.66	45.23	45.26
1478	NASDAQ	PSCM	Tue, Apr 18, 2017	45.20	45.45	45.01	45.26
1477	NASDAQ	PSCM	Mon, Apr 17, 2017	45.23	45.23	44.74	45.12
1476	NASDAQ	PSCM	Thu, Apr 13, 2017	45.75	45.75	44.84	44.84
1475	NASDAQ	PSCM	Wed, Apr 12, 2017	46.64	46.64	45.62	45.64
1474	NASDAQ	PSCM	Tue, Apr 11, 2017	46.40	46.93	46.30	46.84
1473	NASDAQ	PSCM	Mon, Apr 10, 2017	46.18	46.55	46.03	46.37
1472	NASDAQ	PSCM	Fri, Apr 7, 2017	45.93	46.56	45.93	46.40
1471	NASDAQ	PSCM	Thu, Apr 6, 2017	45.79	46.26	45.54	46.26
1470	NASDAQ	PSCM	Wed, Apr 5, 2017	46.46	47.12	45.65	45.65
1469	NASDAQ	PSCM	Tue, Apr 4, 2017	45.61	46.10	45.61	46.10
1468	NASDAQ	PSCM	Mon, Apr 3, 2017	46.85	46.85	45.77	45.93
1467	NASDAQ	PSCM	Fri, Mar 31, 2017	46.46	46.99	46.46	46.96
1466	NASDAQ	PSCM	Thu, Mar 30, 2017	46.58	46.70	46.48	46.70
1465	NASDAQ	PSCM	Wed, Mar 29, 2017	46.27	46.33	46.12	46.12
1464	NASDAQ	PSCM	Tue, Mar 28, 2017	45.90	46.29	45.90	46.20
1463	NASDAQ	PSCM	Mon, Mar 27, 2017	45.38	45.86	44.79	45.80
1462	NASDAQ	PSCM	Fri, Mar 24, 2017	46.41	46.41	45.59	45.71
1461	NASDAQ	PSCM	Thu, Mar 23, 2017	46.05	46.61	46.05	46.45
1460	NASDAQ	PSCM	Wed, Mar 22, 2017	46.20	46.20	45.73	46.01
1459	NASDAQ	PSCM	Tue, Mar 21, 2017	47.66	47.66	45.99	45.99
1458	NASDAQ	PSCM	Mon, Mar 20, 2017	47.24	47.46	47.23	47.37
1457	NASDAQ	PSCM	Fri, Mar 17, 2017	47.28	47.64	47.28	47.64
1456	NASDAQ	PSCM	Thu, Mar 16, 2017	47.32	47.32	46.99	47.09
1455	NASDAQ	PSCM	Wed, Mar 15, 2017	46.21	47.20	46.21	47.15
1454	NASDAQ	PSCM	Tue, Mar 14, 2017	45.95	46.17	45.70	46.09
1453	NASDAQ	PSCM	Mon, Mar 13, 2017	46.00	46.40	46.00	46.22
1452	NASDAQ	PSCM	Fri, Mar 10, 2017	45.96	45.96	45.70	45.89
1451	NASDAQ	PSCM	Thu, Mar 9, 2017	46.15	46.33	45.47	45.58
1450	NASDAQ	PSCM	Wed, Mar 8, 2017	47.06	47.06	46.07	46.09
1449	NASDAQ	PSCM	Tue, Mar 7, 2017	46.83	47.00	46.42	46.43
1448	NASDAQ	PSCM	Mon, Mar 6, 2017	47.44	47.44	46.97	47.00
1447	NASDAQ	PSCM	Fri, Mar 3, 2017	47.58	47.92	47.47	47.83
1446	NASDAQ	PSCM	Thu, Mar 2, 2017	48.19	48.24	47.70	47.70
1445	NASDAQ	PSCM	Wed, Mar 1, 2017	47.49	48.66	47.48	48.50
1444	NASDAQ	PSCM	Tue, Feb 28, 2017	47.05	47.27	46.67	46.93
1443	NASDAQ	PSCM	Mon, Feb 27, 2017	47.16	47.29	46.91	46.91
1442	NASDAQ	PSCM	Fri, Feb 24, 2017	46.40	47.28	46.39	46.55
1441	NASDAQ	PSCM	Thu, Feb 23, 2017	47.97	47.97	46.67	46.77
1440	NASDAQ	PSCM	Wed, Feb 22, 2017	48.37	48.44	47.73	47.85
1439	NASDAQ	PSCM	Tue, Feb 21, 2017	47.59	48.40	47.59	48.31
1438	NASDAQ	PSCM	Fri, Feb 17, 2017	47.73	47.94	47.57	47.73
1437	NASDAQ	PSCM	Thu, Feb 16, 2017	48.21	48.21	47.60	48.02
1436	NASDAQ	PSCM	Wed, Feb 15, 2017	47.53	48.32	47.53	48.23
1435	NASDAQ	PSCM	Tue, Feb 14, 2017	48.24	48.24	47.25	47.84
1434	NASDAQ	PSCM	Mon, Feb 13, 2017	47.96	48.28	47.95	48.20
1433	NASDAQ	PSCM	Fri, Feb 10, 2017	47.51	47.93	47.38	47.83
1432	NASDAQ	PSCM	Thu, Feb 9, 2017	46.76	47.53	46.76	47.51
1431	NASDAQ	PSCM	Wed, Feb 8, 2017	47.15	47.15	46.50	46.97
1430	NASDAQ	PSCM	Tue, Feb 7, 2017	47.17	47.66	46.95	47.15
1429	NASDAQ	PSCM	Mon, Feb 6, 2017	47.70	47.70	47.07	47.46
1428	NASDAQ	PSCM	Fri, Feb 3, 2017	47.15	47.73	47.07	47.73
1427	NASDAQ	PSCM	Thu, Feb 2, 2017	47.26	47.74	47.08	47.22
1426	NASDAQ	PSCM	Wed, Feb 1, 2017	47.29	47.79	47.29	47.59
1425	NASDAQ	PSCM	Tue, Jan 31, 2017	47.12	47.49	46.82	47.46
1424	NASDAQ	PSCM	Mon, Jan 30, 2017	48.00	48.03	47.00	47.52
1423	NASDAQ	PSCM	Fri, Jan 27, 2017	48.38	48.38	48.00	48.26
1422	NASDAQ	PSCM	Thu, Jan 26, 2017	49.42	49.42	48.04	48.22
1421	NASDAQ	PSCM	Wed, Jan 25, 2017	49.20	49.59	48.19	48.67
1420	NASDAQ	PSCM	Tue, Jan 24, 2017	47.32	48.43	47.32	48.21
1419	NASDAQ	PSCM	Mon, Jan 23, 2017	46.69	47.41	46.69	47.38
1418	NASDAQ	PSCM	Fri, Jan 20, 2017	47.19	47.21	46.86	47.10
1417	NASDAQ	PSCM	Thu, Jan 19, 2017	47.52	47.54	46.57	46.67
1416	NASDAQ	PSCM	Wed, Jan 18, 2017	46.98	47.51	46.94	47.51
1415	NASDAQ	PSCM	Tue, Jan 17, 2017	47.86	47.86	46.88	46.99
1414	NASDAQ	PSCM	Fri, Jan 13, 2017	47.64	47.88	47.28	47.72
1413	NASDAQ	PSCM	Thu, Jan 12, 2017	48.35	49.42	46.85	47.40
1412	NASDAQ	PSCM	Wed, Jan 11, 2017	48.31	48.37	48.02	48.31
1411	NASDAQ	PSCM	Tue, Jan 10, 2017	47.33	48.12	47.33	48.12
1410	NASDAQ	PSCM	Mon, Jan 9, 2017	47.85	47.85	47.33	47.36
1409	NASDAQ	PSCM	Fri, Jan 6, 2017	48.21	48.40	47.88	47.88
1408	NASDAQ	PSCM	Thu, Jan 5, 2017	49.65	49.65	48.37	48.56
1407	NASDAQ	PSCM	Wed, Jan 4, 2017	48.45	49.28	48.12	49.21
1406	NASDAQ	PSCM	Tue, Jan 3, 2017	49.73	49.73	47.52	47.97
1405	NASDAQ	PSCM	Fri, Dec 30, 2016	47.87	48.11	47.73	47.73
1404	NASDAQ	PSCM	Thu, Dec 29, 2016	48.62	48.62	47.83	48.03
1403	NASDAQ	PSCM	Wed, Dec 28, 2016	49.00	49.16	48.13	48.18
1402	NASDAQ	PSCM	Tue, Dec 27, 2016	51.11	51.11	48.75	48.93
1401	NASDAQ	PSCM	Fri, Dec 23, 2016	48.21	48.71	48.19	48.63
1400	NASDAQ	PSCM	Thu, Dec 22, 2016	48.84	48.86	48.16	48.27
1399	NASDAQ	PSCM	Wed, Dec 21, 2016	49.60	49.66	49.04	49.04
1398	NASDAQ	PSCM	Tue, Dec 20, 2016	50.25	50.27	49.18	49.60
1397	NASDAQ	PSCM	Mon, Dec 19, 2016	48.76	49.11	48.68	48.92
1396	NASDAQ	PSCM	Fri, Dec 16, 2016	50.11	50.11	48.83	48.87
1395	NASDAQ	PSCM	Thu, Dec 15, 2016	48.68	49.80	48.54	49.60
1394	NASDAQ	PSCM	Wed, Dec 14, 2016	49.75	49.75	48.87	48.98
1393	NASDAQ	PSCM	Tue, Dec 13, 2016	50.10	50.10	48.85	49.33
1392	NASDAQ	PSCM	Mon, Dec 12, 2016	51.31	51.32	49.30	49.30
1391	NASDAQ	PSCM	Fri, Dec 9, 2016	51.17	51.17	49.82	50.09
1390	NASDAQ	PSCM	Thu, Dec 8, 2016	50.00	50.33	49.68	50.30
1389	NASDAQ	PSCM	Wed, Dec 7, 2016	49.96	49.96	48.97	49.55
1388	NASDAQ	PSCM	Tue, Dec 6, 2016	49.64	49.64	48.01	49.11
1387	NASDAQ	PSCM	Mon, Dec 5, 2016	48.65	48.66	48.21	48.66
1386	NASDAQ	PSCM	Fri, Dec 2, 2016	48.49	48.49	47.16	47.47
1385	NASDAQ	PSCM	Thu, Dec 1, 2016	47.96	47.96	47.03	47.15
1384	NASDAQ	PSCM	Wed, Nov 30, 2016	47.99	47.99	46.89	47.22
1383	NASDAQ	PSCM	Tue, Nov 29, 2016	46.72	47.17	46.13	46.84
1382	NASDAQ	PSCM	Mon, Nov 28, 2016	47.30	47.30	46.54	46.54
1381	NASDAQ	PSCM	Fri, Nov 25, 2016	47.47	47.57	47.17	47.33
1380	NASDAQ	PSCM	Wed, Nov 23, 2016	47.55	47.55	46.67	47.36
1379	NASDAQ	PSCM	Tue, Nov 22, 2016	46.46	47.14	46.41	46.99
1378	NASDAQ	PSCM	Mon, Nov 21, 2016	45.98	45.98	45.59	45.96
1377	NASDAQ	PSCM	Fri, Nov 18, 2016	45.30	45.50	45.15	45.49
1376	NASDAQ	PSCM	Thu, Nov 17, 2016	45.43	45.66	45.17	45.26
1375	NASDAQ	PSCM	Wed, Nov 16, 2016	45.32	45.32	44.76	45.15
1374	NASDAQ	PSCM	Tue, Nov 15, 2016	45.96	45.96	44.24	45.27
1373	NASDAQ	PSCM	Mon, Nov 14, 2016	44.45	45.09	44.29	45.09
1372	NASDAQ	PSCM	Fri, Nov 11, 2016	45.00	45.00	42.61	44.21
1371	NASDAQ	PSCM	Thu, Nov 10, 2016	42.83	45.88	42.25	43.12
1370	NASDAQ	PSCM	Wed, Nov 9, 2016	39.96	41.85	39.96	41.82
1369	NASDAQ	PSCM	Tue, Nov 8, 2016	39.40	40.08	39.34	39.90
1368	NASDAQ	PSCM	Mon, Nov 7, 2016	39.46	39.79	39.27	39.43
1367	NASDAQ	PSCM	Fri, Nov 4, 2016	38.28	39.13	38.28	38.67
1366	NASDAQ	PSCM	Thu, Nov 3, 2016	37.85	38.45	37.85	38.18
1365	NASDAQ	PSCM	Wed, Nov 2, 2016	38.35	38.42	37.87	37.94
1364	NASDAQ	PSCM	Tue, Nov 1, 2016	38.57	38.65	37.99	38.24
1363	NASDAQ	PSCM	Mon, Oct 31, 2016	38.66	38.89	38.52	38.78
1362	NASDAQ	PSCM	Fri, Oct 28, 2016	38.56	39.21	37.84	38.69
1361	NASDAQ	PSCM	Thu, Oct 27, 2016	38.79	38.79	38.69	38.73
1360	NASDAQ	PSCM	Wed, Oct 26, 2016	39.30	39.30	39.03	39.03
1359	NASDAQ	PSCM	Tue, Oct 25, 2016	40.54	40.54	39.46	39.46
1358	NASDAQ	PSCM	Mon, Oct 24, 2016	39.61	39.61	39.61	39.61
1357	NASDAQ	PSCM	Fri, Oct 21, 2016	39.42	39.89	39.42	39.82
1356	NASDAQ	PSCM	Thu, Oct 20, 2016	40.06	40.06	40.06	40.06
1355	NASDAQ	PSCM	Wed, Oct 19, 2016	0.00	0.00	0.00	39.67
1354	NASDAQ	PSCM	Tue, Oct 18, 2016	39.34	39.67	39.34	39.67
1353	NASDAQ	PSCM	Mon, Oct 17, 2016	39.36	39.36	39.36	39.36
1352	NASDAQ	PSCM	Fri, Oct 14, 2016	0.00	0.00	0.00	38.95
1351	NASDAQ	PSCM	Thu, Oct 13, 2016	38.90	38.96	38.89	38.95
1350	NASDAQ	PSCM	Wed, Oct 12, 2016	39.57	39.57	39.57	39.57
1349	NASDAQ	PSCM	Tue, Oct 11, 2016	40.21	40.21	39.28	39.28
1348	NASDAQ	PSCM	Mon, Oct 10, 2016	39.90	40.03	39.90	39.95
1347	NASDAQ	PSCM	Fri, Oct 7, 2016	39.93	39.93	39.93	39.93
1346	NASDAQ	PSCM	Thu, Oct 6, 2016	39.85	40.20	39.71	40.17
1345	NASDAQ	PSCM	Wed, Oct 5, 2016	39.90	39.90	39.90	39.90
1344	NASDAQ	PSCM	Tue, Oct 4, 2016	40.00	40.00	39.49	39.49
1343	NASDAQ	PSCM	Mon, Oct 3, 2016	40.25	40.41	39.96	40.00
1342	NASDAQ	PSCM	Fri, Sep 30, 2016	40.56	40.56	40.02	40.41
1341	NASDAQ	PSCM	Thu, Sep 29, 2016	40.13	40.24	39.79	40.05
1340	NASDAQ	PSCM	Wed, Sep 28, 2016	40.16	40.17	40.11	40.11
1339	NASDAQ	PSCM	Tue, Sep 27, 2016	39.01	39.01	39.01	39.01
1338	NASDAQ	PSCM	Mon, Sep 26, 2016	39.95	39.95	39.26	39.26
1337	NASDAQ	PSCM	Fri, Sep 23, 2016	39.80	39.81	39.61	39.65
1336	NASDAQ	PSCM	Thu, Sep 22, 2016	39.58	39.63	39.50	39.50
1335	NASDAQ	PSCM	Wed, Sep 21, 2016	39.28	39.28	39.28	39.28
1334	NASDAQ	PSCM	Tue, Sep 20, 2016	38.69	38.69	38.69	38.69
1333	NASDAQ	PSCM	Mon, Sep 19, 2016	38.85	38.85	38.85	38.85
1332	NASDAQ	PSCM	Fri, Sep 16, 2016	38.53	38.53	38.12	38.14
1331	NASDAQ	PSCM	Thu, Sep 15, 2016	37.99	38.16	37.99	38.06
1330	NASDAQ	PSCM	Wed, Sep 14, 2016	37.77	37.77	37.77	37.77
1329	NASDAQ	PSCM	Tue, Sep 13, 2016	37.41	37.41	37.35	37.36
1328	NASDAQ	PSCM	Mon, Sep 12, 2016	0.00	0.00	0.00	38.20
1327	NASDAQ	PSCM	Fri, Sep 9, 2016	38.78	38.78	38.20	38.20
1326	NASDAQ	PSCM	Thu, Sep 8, 2016	39.73	39.85	39.51	39.71
1325	NASDAQ	PSCM	Wed, Sep 7, 2016	39.50	39.87	39.50	39.87
1324	NASDAQ	PSCM	Tue, Sep 6, 2016	39.86	39.86	39.55	39.72
1323	NASDAQ	PSCM	Fri, Sep 2, 2016	39.54	39.69	39.50	39.69
1322	NASDAQ	PSCM	Thu, Sep 1, 2016	38.90	39.17	38.90	39.17
1321	NASDAQ	PSCM	Wed, Aug 31, 2016	38.95	39.05	38.92	39.04
1320	NASDAQ	PSCM	Tue, Aug 30, 2016	39.94	39.94	39.64	39.64
1319	NASDAQ	PSCM	Mon, Aug 29, 2016	39.43	39.57	39.38	39.57
1318	NASDAQ	PSCM	Fri, Aug 26, 2016	39.39	39.39	38.99	39.03
1317	NASDAQ	PSCM	Thu, Aug 25, 2016	38.95	39.09	38.90	38.90
1316	NASDAQ	PSCM	Wed, Aug 24, 2016	39.13	39.13	38.50	38.50
1315	NASDAQ	PSCM	Tue, Aug 23, 2016	39.05	39.08	39.00	39.00
1314	NASDAQ	PSCM	Mon, Aug 22, 2016	38.18	38.68	38.18	38.68
1313	NASDAQ	PSCM	Fri, Aug 19, 2016	38.53	38.53	38.48	38.49
1312	NASDAQ	PSCM	Thu, Aug 18, 2016	38.71	38.76	38.71	38.76
1311	NASDAQ	PSCM	Wed, Aug 17, 2016	38.58	38.67	38.57	38.57
1310	NASDAQ	PSCM	Tue, Aug 16, 2016	38.95	38.96	38.81	38.81
1309	NASDAQ	PSCM	Mon, Aug 15, 2016	38.80	39.00	38.80	39.00
1308	NASDAQ	PSCM	Fri, Aug 12, 2016	39.44	39.44	38.08	38.21
1307	NASDAQ	PSCM	Thu, Aug 11, 2016	38.84	38.84	38.84	38.84
1306	NASDAQ	PSCM	Wed, Aug 10, 2016	38.87	38.87	38.87	38.87
1305	NASDAQ	PSCM	Tue, Aug 9, 2016	38.60	38.83	38.46	38.46
1304	NASDAQ	PSCM	Mon, Aug 8, 2016	38.63	38.64	38.46	38.64
1303	NASDAQ	PSCM	Fri, Aug 5, 2016	38.55	38.80	38.52	38.52
1302	NASDAQ	PSCM	Thu, Aug 4, 2016	38.26	38.56	38.26	38.56
1301	NASDAQ	PSCM	Wed, Aug 3, 2016	37.18	37.91	37.18	37.91
1300	NASDAQ	PSCM	Tue, Aug 2, 2016	38.10	38.10	38.10	38.10
1299	NASDAQ	PSCM	Mon, Aug 1, 2016	38.33	38.33	37.89	38.10
1298	NASDAQ	PSCM	Fri, Jul 29, 2016	38.16	38.25	38.16	38.23
1297	NASDAQ	PSCM	Thu, Jul 28, 2016	38.21	38.21	38.21	38.21
1296	NASDAQ	PSCM	Wed, Jul 27, 2016	38.10	38.62	38.10	38.37
1295	NASDAQ	PSCM	Tue, Jul 26, 2016	37.13	37.72	37.13	37.69
1294	NASDAQ	PSCM	Mon, Jul 25, 2016	37.47	37.47	37.20	37.24
1293	NASDAQ	PSCM	Fri, Jul 22, 2016	37.77	37.77	37.34	37.72
1292	NASDAQ	PSCM	Thu, Jul 21, 2016	38.01	38.01	37.67	37.67
1291	NASDAQ	PSCM	Wed, Jul 20, 2016	37.79	37.88	37.66	37.66
1290	NASDAQ	PSCM	Tue, Jul 19, 2016	37.59	38.04	37.59	37.92
1289	NASDAQ	PSCM	Mon, Jul 18, 2016	37.97	38.58	37.97	38.58
1288	NASDAQ	PSCM	Fri, Jul 15, 2016	38.42	38.42	38.06	38.21
1287	NASDAQ	PSCM	Thu, Jul 14, 2016	37.94	38.13	37.90	38.01
1286	NASDAQ	PSCM	Wed, Jul 13, 2016	37.07	37.70	37.07	37.50
1285	NASDAQ	PSCM	Tue, Jul 12, 2016	37.06	37.67	37.06	37.54
1284	NASDAQ	PSCM	Mon, Jul 11, 2016	36.38	36.51	36.38	36.51
1283	NASDAQ	PSCM	Fri, Jul 8, 2016	35.85	35.85	35.79	35.79
1282	NASDAQ	PSCM	Thu, Jul 7, 2016	35.00	35.00	34.30	34.48
1281	NASDAQ	PSCM	Wed, Jul 6, 2016	34.56	34.56	34.56	34.56
1280	NASDAQ	PSCM	Tue, Jul 5, 2016	35.20	35.20	34.36	34.56
1279	NASDAQ	PSCM	Fri, Jul 1, 2016	36.53	36.53	35.18	35.18
1278	NASDAQ	PSCM	Thu, Jun 30, 2016	34.50	34.82	34.50	34.82
1277	NASDAQ	PSCM	Wed, Jun 29, 2016	33.87	34.15	33.87	33.87
1276	NASDAQ	PSCM	Tue, Jun 28, 2016	33.28	33.28	33.14	33.14
1275	NASDAQ	PSCM	Mon, Jun 27, 2016	32.94	32.94	32.84	32.84
1274	NASDAQ	PSCM	Fri, Jun 24, 2016	35.09	35.09	34.38	34.38
1273	NASDAQ	PSCM	Thu, Jun 23, 2016	35.55	35.55	35.55	35.55
1272	NASDAQ	PSCM	Wed, Jun 22, 2016	35.38	35.38	35.23	35.23
1271	NASDAQ	PSCM	Tue, Jun 21, 2016	35.56	35.56	35.30	35.30
1270	NASDAQ	PSCM	Mon, Jun 20, 2016	35.85	35.96	35.85	35.96
1269	NASDAQ	PSCM	Fri, Jun 17, 2016	0.00	0.00	0.00	34.53
1268	NASDAQ	PSCM	Thu, Jun 16, 2016	34.69	34.69	34.53	34.53
1267	NASDAQ	PSCM	Wed, Jun 15, 2016	35.35	35.46	35.35	35.46
1266	NASDAQ	PSCM	Tue, Jun 14, 2016	34.71	34.71	34.71	34.71
1265	NASDAQ	PSCM	Mon, Jun 13, 2016	35.75	35.75	35.38	35.38
1264	NASDAQ	PSCM	Fri, Jun 10, 2016	35.83	36.13	35.69	35.69
1263	NASDAQ	PSCM	Thu, Jun 9, 2016	36.57	36.57	36.57	36.57
1262	NASDAQ	PSCM	Wed, Jun 8, 2016	36.57	36.57	36.57	36.57
1261	NASDAQ	PSCM	Tue, Jun 7, 2016	35.75	36.11	35.75	36.11
1260	NASDAQ	PSCM	Mon, Jun 6, 2016	35.25	35.78	35.25	35.78
1259	NASDAQ	PSCM	Fri, Jun 3, 2016	34.74	35.00	34.74	35.00
1258	NASDAQ	PSCM	Thu, Jun 2, 2016	34.43	34.66	34.43	34.66
1257	NASDAQ	PSCM	Wed, Jun 1, 2016	34.15	34.53	34.15	34.53
1256	NASDAQ	PSCM	Tue, May 31, 2016	34.30	34.48	34.19	34.19
1255	NASDAQ	PSCM	Fri, May 27, 2016	34.59	34.59	34.21	34.29
1254	NASDAQ	PSCM	Thu, May 26, 2016	34.33	34.33	34.33	34.33
1253	NASDAQ	PSCM	Wed, May 25, 2016	34.57	34.60	34.33	34.59
1252	NASDAQ	PSCM	Tue, May 24, 2016	33.60	33.60	33.60	33.60
1251	NASDAQ	PSCM	Mon, May 23, 2016	33.65	33.65	33.60	33.60
1250	NASDAQ	PSCM	Fri, May 20, 2016	33.60	33.60	33.60	33.60
1249	NASDAQ	PSCM	Thu, May 19, 2016	33.60	33.60	33.60	33.60
1248	NASDAQ	PSCM	Wed, May 18, 2016	33.82	34.09	32.36	33.60
1247	NASDAQ	PSCM	Tue, May 17, 2016	34.15	34.45	34.15	34.40
1246	NASDAQ	PSCM	Mon, May 16, 2016	33.69	34.60	33.69	34.38
1245	NASDAQ	PSCM	Fri, May 13, 2016	34.10	34.10	34.10	34.10
1244	NASDAQ	PSCM	Thu, May 12, 2016	34.59	34.59	34.10	34.10
1243	NASDAQ	PSCM	Wed, May 11, 2016	33.40	34.85	33.40	34.67
1242	NASDAQ	PSCM	Tue, May 10, 2016	34.05	34.45	34.05	34.45
1241	NASDAQ	PSCM	Mon, May 9, 2016	34.62	34.65	33.72	33.72
1240	NASDAQ	PSCM	Fri, May 6, 2016	34.83	34.98	34.75	34.93
1239	NASDAQ	PSCM	Thu, May 5, 2016	35.00	35.00	34.47	34.47
1238	NASDAQ	PSCM	Wed, May 4, 2016	35.06	35.06	34.70	34.81
1237	NASDAQ	PSCM	Tue, May 3, 2016	35.76	35.76	34.60	34.90
1236	NASDAQ	PSCM	Mon, May 2, 2016	35.18	35.42	35.18	35.42
1235	NASDAQ	PSCM	Fri, Apr 29, 2016	35.23	35.48	35.23	35.32
1234	NASDAQ	PSCM	Thu, Apr 28, 2016	35.95	37.34	35.95	36.12
1233	NASDAQ	PSCM	Wed, Apr 27, 2016	35.56	35.56	35.41	35.41
1232	NASDAQ	PSCM	Tue, Apr 26, 2016	34.91	34.91	34.91	34.91
1231	NASDAQ	PSCM	Mon, Apr 25, 2016	35.05	35.05	34.45	34.60
1230	NASDAQ	PSCM	Fri, Apr 22, 2016	35.41	35.41	35.08	35.08
1229	NASDAQ	PSCM	Thu, Apr 21, 2016	35.23	35.49	34.98	34.98
1228	NASDAQ	PSCM	Wed, Apr 20, 2016	34.93	35.15	34.93	35.15
1227	NASDAQ	PSCM	Tue, Apr 19, 2016	34.90	35.00	34.61	35.00
1226	NASDAQ	PSCM	Mon, Apr 18, 2016	34.04	34.36	34.04	34.15
1225	NASDAQ	PSCM	Fri, Apr 15, 2016	33.04	33.04	33.04	33.04
1224	NASDAQ	PSCM	Thu, Apr 14, 2016	33.36	33.36	33.04	33.04
1223	NASDAQ	PSCM	Wed, Apr 13, 2016	33.34	33.34	33.34	33.34
1222	NASDAQ	PSCM	Tue, Apr 12, 2016	32.60	32.60	32.57	32.57
1221	NASDAQ	PSCM	Mon, Apr 11, 2016	32.19	32.19	32.19	32.19
1220	NASDAQ	PSCM	Fri, Apr 8, 2016	31.87	31.90	31.63	31.63
1219	NASDAQ	PSCM	Thu, Apr 7, 2016	31.79	31.79	31.79	31.79
1218	NASDAQ	PSCM	Wed, Apr 6, 2016	31.79	31.79	31.79	31.79
1217	NASDAQ	PSCM	Tue, Apr 5, 2016	32.03	32.03	32.03	32.03
1216	NASDAQ	PSCM	Mon, Apr 4, 2016	32.54	32.54	32.03	32.03
1215	NASDAQ	PSCM	Fri, Apr 1, 2016	32.17	32.17	32.17	32.17
1214	NASDAQ	PSCM	Thu, Mar 31, 2016	31.32	31.32	31.32	32.17
1213	NASDAQ	PSCM	Wed, Mar 30, 2016	31.32	31.32	31.32	31.32
1212	NASDAQ	PSCM	Tue, Mar 29, 2016	31.32	31.32	31.32	31.32
1211	NASDAQ	PSCM	Mon, Mar 28, 2016	30.84	30.84	30.84	30.84
1210	NASDAQ	PSCM	Thu, Mar 24, 2016	31.20	31.20	31.20	31.20
1209	NASDAQ	PSCM	Wed, Mar 23, 2016	31.63	31.63	31.63	31.63
1208	NASDAQ	PSCM	Tue, Mar 22, 2016	31.60	31.63	31.60	31.63
1207	NASDAQ	PSCM	Mon, Mar 21, 2016	31.76	31.76	31.63	31.73
1206	NASDAQ	PSCM	Fri, Mar 18, 2016	31.50	31.85	31.50	31.83
1205	NASDAQ	PSCM	Thu, Mar 17, 2016	30.79	30.79	30.79	30.79
1204	NASDAQ	PSCM	Wed, Mar 16, 2016	30.34	30.39	30.34	30.39
1203	NASDAQ	PSCM	Tue, Mar 15, 2016	30.47	30.47	30.47	30.47
1202	NASDAQ	PSCM	Mon, Mar 14, 2016	30.94	30.94	30.47	30.47
1201	NASDAQ	PSCM	Fri, Mar 11, 2016	29.93	29.93	29.93	30.56
1200	NASDAQ	PSCM	Thu, Mar 10, 2016	30.54	30.54	30.54	29.93
1199	NASDAQ	PSCM	Wed, Mar 9, 2016	30.54	30.54	30.54	30.54
1198	NASDAQ	PSCM	Tue, Mar 8, 2016	30.54	30.54	30.54	30.54
1197	NASDAQ	PSCM	Mon, Mar 7, 2016	30.37	30.37	30.37	30.37
1196	NASDAQ	PSCM	Fri, Mar 4, 2016	30.29	30.78	30.28	30.78
1195	NASDAQ	PSCM	Thu, Mar 3, 2016	29.42	29.42	29.42	29.93
1194	NASDAQ	PSCM	Wed, Mar 2, 2016	27.98	27.98	27.98	29.28
1193	NASDAQ	PSCM	Tue, Mar 1, 2016	27.98	27.98	27.98	27.98
1192	NASDAQ	PSCM	Mon, Feb 29, 2016	27.98	27.98	27.98	27.98
1191	NASDAQ	PSCM	Fri, Feb 26, 2016	28.00	28.00	27.98	27.98
1190	NASDAQ	PSCM	Thu, Feb 25, 2016	27.51	27.51	27.51	27.51
1189	NASDAQ	PSCM	Wed, Feb 24, 2016	26.76	27.51	26.76	27.51
1188	NASDAQ	PSCM	Tue, Feb 23, 2016	27.02	27.25	27.02	27.25
1187	NASDAQ	PSCM	Mon, Feb 22, 2016	27.71	27.71	27.71	27.71
1186	NASDAQ	PSCM	Fri, Feb 19, 2016	27.79	27.79	27.79	27.79
1185	NASDAQ	PSCM	Thu, Feb 18, 2016	27.79	27.79	27.79	27.79
1184	NASDAQ	PSCM	Wed, Feb 17, 2016	27.79	27.79	27.79	27.79
1183	NASDAQ	PSCM	Fri, Feb 12, 2016	26.85	27.10	26.85	27.10
1182	NASDAQ	PSCM	Thu, Feb 11, 2016	26.50	26.50	26.19	26.19
1181	NASDAQ	PSCM	Wed, Feb 10, 2016	27.22	27.35	27.22	27.35
1180	NASDAQ	PSCM	Tue, Feb 9, 2016	27.00	27.25	27.00	27.25
1179	NASDAQ	PSCM	Mon, Feb 8, 2016	27.39	27.39	27.12	27.12
1178	NASDAQ	PSCM	Fri, Feb 5, 2016	27.67	27.67	27.64	27.64
1177	NASDAQ	PSCM	Thu, Feb 4, 2016	27.52	28.22	27.52	27.80
1176	NASDAQ	PSCM	Wed, Feb 3, 2016	26.76	26.76	26.76	26.76
1175	NASDAQ	PSCM	Tue, Feb 2, 2016	27.22	27.22	27.22	27.22
1174	NASDAQ	PSCM	Mon, Feb 1, 2016	27.47	27.51	27.41	27.51
1173	NASDAQ	PSCM	Fri, Jan 29, 2016	27.07	27.60	27.07	27.60
1172	NASDAQ	PSCM	Thu, Jan 28, 2016	26.12	26.41	26.12	26.41
1171	NASDAQ	PSCM	Wed, Jan 27, 2016	26.12	26.17	26.12	26.17
1170	NASDAQ	PSCM	Tue, Jan 26, 2016	26.25	26.25	26.08	26.15
1169	NASDAQ	PSCM	Mon, Jan 25, 2016	26.49	26.49	25.42	25.42
1168	NASDAQ	PSCM	Fri, Jan 22, 2016	26.86	26.86	26.43	26.46
1167	NASDAQ	PSCM	Thu, Jan 21, 2016	26.33	26.40	26.13	26.35
1166	NASDAQ	PSCM	Wed, Jan 20, 2016	25.46	26.27	25.46	26.26
1165	NASDAQ	PSCM	Tue, Jan 19, 2016	26.60	26.60	26.04	26.04
1164	NASDAQ	PSCM	Fri, Jan 15, 2016	26.40	26.77	26.34	26.77
1163	NASDAQ	PSCM	Thu, Jan 14, 2016	26.54	27.44	26.54	27.32
1162	NASDAQ	PSCM	Wed, Jan 13, 2016	26.63	27.40	26.58	26.60
1161	NASDAQ	PSCM	Tue, Jan 12, 2016	27.29	27.29	27.29	27.29
1160	NASDAQ	PSCM	Mon, Jan 11, 2016	27.80	27.80	27.29	27.29
1159	NASDAQ	PSCM	Fri, Jan 8, 2016	28.67	28.67	28.50	28.50
1158	NASDAQ	PSCM	Thu, Jan 7, 2016	29.75	29.75	29.75	29.75
1157	NASDAQ	PSCM	Wed, Jan 6, 2016	30.04	30.04	29.75	29.75
1156	NASDAQ	PSCM	Tue, Jan 5, 2016	30.53	30.53	30.53	30.53
1155	NASDAQ	PSCM	Mon, Jan 4, 2016	30.95	30.95	30.10	30.58
1154	NASDAQ	PSCM	Thu, Dec 31, 2015	31.42	31.45	31.30	31.32
1153	NASDAQ	PSCM	Wed, Dec 30, 2015	32.03	32.03	31.69	31.73
1152	NASDAQ	PSCM	Tue, Dec 29, 2015	32.04	32.04	32.04	32.04
1151	NASDAQ	PSCM	Mon, Dec 28, 2015	30.75	31.84	30.75	31.84
1150	NASDAQ	PSCM	Thu, Dec 24, 2015	32.30	32.47	32.30	32.47
1149	NASDAQ	PSCM	Wed, Dec 23, 2015	31.68	32.07	31.68	32.07
1148	NASDAQ	PSCM	Tue, Dec 22, 2015	31.19	31.34	31.19	31.34
1147	NASDAQ	PSCM	Mon, Dec 21, 2015	30.93	31.00	30.69	30.83
1146	NASDAQ	PSCM	Fri, Dec 18, 2015	30.88	30.94	30.86	30.94
1145	NASDAQ	PSCM	Thu, Dec 17, 2015	31.85	31.85	31.85	31.85
1144	NASDAQ	PSCM	Wed, Dec 16, 2015	31.32	31.93	31.32	31.85
1143	NASDAQ	PSCM	Tue, Dec 15, 2015	30.76	30.76	30.76	30.76
1142	NASDAQ	PSCM	Mon, Dec 14, 2015	30.84	30.84	30.75	30.76
1141	NASDAQ	PSCM	Fri, Dec 11, 2015	31.14	31.25	31.14	31.25
1140	NASDAQ	PSCM	Thu, Dec 10, 2015	31.73	31.73	31.73	31.73
1139	NASDAQ	PSCM	Tue, Dec 8, 2015	32.07	32.07	32.07	32.07
1138	NASDAQ	PSCM	Mon, Dec 7, 2015	32.45	32.59	32.45	32.59
1137	NASDAQ	PSCM	Fri, Dec 4, 2015	33.20	33.23	33.20	33.23
1136	NASDAQ	PSCM	Wed, Dec 2, 2015	33.94	34.00	33.53	33.53
1135	NASDAQ	PSCM	Tue, Dec 1, 2015	34.07	34.07	33.83	33.89
1134	NASDAQ	PSCM	Mon, Nov 30, 2015	33.99	34.00	33.99	34.00
1133	NASDAQ	PSCM	Fri, Nov 27, 2015	33.75	33.75	33.75	33.75
1132	NASDAQ	PSCM	Wed, Nov 25, 2015	33.55	33.83	33.55	33.83
1131	NASDAQ	PSCM	Tue, Nov 24, 2015	33.05	33.49	33.05	33.49
1130	NASDAQ	PSCM	Mon, Nov 23, 2015	33.02	33.09	33.02	33.09
1129	NASDAQ	PSCM	Fri, Nov 20, 2015	33.21	33.21	33.01	33.01
1128	NASDAQ	PSCM	Thu, Nov 19, 2015	33.13	33.13	33.09	33.10
1127	NASDAQ	PSCM	Wed, Nov 18, 2015	32.97	32.97	32.97	32.97
1126	NASDAQ	PSCM	Tue, Nov 17, 2015	32.43	32.43	32.24	32.26
1125	NASDAQ	PSCM	Mon, Nov 16, 2015	32.41	32.41	32.16	32.38
1124	NASDAQ	PSCM	Fri, Nov 13, 2015	31.95	32.61	31.95	32.18
1123	NASDAQ	PSCM	Wed, Nov 11, 2015	33.06	33.06	33.06	33.06
1122	NASDAQ	PSCM	Tue, Nov 10, 2015	33.25	33.25	33.06	33.06
1121	NASDAQ	PSCM	Mon, Nov 9, 2015	33.47	33.53	33.45	33.53
1120	NASDAQ	PSCM	Fri, Nov 6, 2015	34.14	34.14	34.14	34.14
1119	NASDAQ	PSCM	Thu, Nov 5, 2015	34.04	34.38	33.89	34.38
1118	NASDAQ	PSCM	Tue, Nov 3, 2015	34.96	34.96	34.96	34.96
1117	NASDAQ	PSCM	Mon, Nov 2, 2015	34.31	35.20	34.31	35.09
1116	NASDAQ	PSCM	Fri, Oct 30, 2015	34.30	34.60	34.30	34.49
1115	NASDAQ	PSCM	Thu, Oct 29, 2015	34.38	34.38	34.33	34.33
1114	NASDAQ	PSCM	Wed, Oct 28, 2015	34.28	34.56	33.88	33.88
1113	NASDAQ	PSCM	Tue, Oct 27, 2015	33.74	33.74	33.33	33.36
1112	NASDAQ	PSCM	Mon, Oct 26, 2015	34.56	34.57	34.27	34.28
1111	NASDAQ	PSCM	Fri, Oct 23, 2015	34.45	34.45	34.45	34.45
1110	NASDAQ	PSCM	Tue, Oct 20, 2015	34.37	34.37	34.37	34.37
1109	NASDAQ	PSCM	Mon, Oct 19, 2015	34.59	34.60	34.35	34.35
1108	NASDAQ	PSCM	Fri, Oct 16, 2015	34.88	34.88	34.55	34.55
1107	NASDAQ	PSCM	Mon, Oct 12, 2015	35.54	35.54	34.72	34.85
1106	NASDAQ	PSCM	Fri, Oct 9, 2015	35.34	35.75	35.34	35.69
1105	NASDAQ	PSCM	Thu, Oct 8, 2015	34.80	34.99	34.80	34.99
1104	NASDAQ	PSCM	Wed, Oct 7, 2015	34.30	34.30	34.20	34.20
1103	NASDAQ	PSCM	Tue, Oct 6, 2015	33.17	34.00	33.17	33.72
1102	NASDAQ	PSCM	Mon, Oct 5, 2015	32.67	33.23	32.67	33.23
1101	NASDAQ	PSCM	Fri, Oct 2, 2015	31.23	31.86	31.23	31.85
1100	NASDAQ	PSCM	Thu, Oct 1, 2015	31.45	31.45	31.45	31.45
1099	NASDAQ	PSCM	Wed, Sep 30, 2015	31.07	31.07	31.07	31.07
1098	NASDAQ	PSCM	Tue, Sep 29, 2015	31.07	31.08	31.07	31.08
1097	NASDAQ	PSCM	Mon, Sep 28, 2015	31.04	31.04	31.04	31.04
1096	NASDAQ	PSCM	Fri, Sep 25, 2015	31.96	31.96	31.96	31.96
1095	NASDAQ	PSCM	Thu, Sep 24, 2015	31.33	31.93	31.33	31.93
1094	NASDAQ	PSCM	Wed, Sep 23, 2015	32.11	32.11	32.11	32.11
1093	NASDAQ	PSCM	Tue, Sep 22, 2015	32.73	32.73	32.13	32.13
1092	NASDAQ	PSCM	Mon, Sep 21, 2015	33.00	33.00	33.00	33.00
1091	NASDAQ	PSCM	Fri, Sep 18, 2015	33.18	33.18	33.18	33.18
1090	NASDAQ	PSCM	Thu, Sep 17, 2015	33.62	33.62	33.62	33.62
1089	NASDAQ	PSCM	Wed, Sep 16, 2015	33.48	33.48	33.48	33.48
1088	NASDAQ	PSCM	Mon, Sep 14, 2015	32.92	32.92	32.69	32.69
1087	NASDAQ	PSCM	Fri, Sep 11, 2015	32.91	32.91	32.91	32.91
1086	NASDAQ	PSCM	Thu, Sep 10, 2015	33.57	33.57	33.57	33.57
1085	NASDAQ	PSCM	Wed, Sep 9, 2015	33.95	33.95	33.57	33.58
1084	NASDAQ	PSCM	Tue, Sep 8, 2015	34.05	34.11	34.05	34.11
1083	NASDAQ	PSCM	Fri, Sep 4, 2015	33.78	33.87	33.78	33.87
1082	NASDAQ	PSCM	Thu, Sep 3, 2015	34.27	34.27	34.27	34.27
1081	NASDAQ	PSCM	Wed, Sep 2, 2015	33.66	33.66	33.66	33.66
1080	NASDAQ	PSCM	Tue, Sep 1, 2015	33.99	34.03	33.51	33.68
1079	NASDAQ	PSCM	Mon, Aug 31, 2015	34.16	34.79	34.08	34.79
1078	NASDAQ	PSCM	Fri, Aug 28, 2015	34.09	34.38	34.09	34.38
1077	NASDAQ	PSCM	Thu, Aug 27, 2015	33.21	34.00	33.21	34.00
1076	NASDAQ	PSCM	Wed, Aug 26, 2015	32.55	32.62	32.43	32.60
1075	NASDAQ	PSCM	Tue, Aug 25, 2015	33.22	33.22	32.58	32.61
1074	NASDAQ	PSCM	Mon, Aug 24, 2015	32.14	33.99	32.04	33.33
1073	NASDAQ	PSCM	Fri, Aug 21, 2015	34.39	34.66	34.16	34.36
1072	NASDAQ	PSCM	Thu, Aug 20, 2015	35.12	35.12	34.86	34.86
1071	NASDAQ	PSCM	Wed, Aug 19, 2015	35.45	35.46	35.45	35.46
1070	NASDAQ	PSCM	Tue, Aug 18, 2015	36.08	36.08	35.87	35.98
1069	NASDAQ	PSCM	Mon, Aug 17, 2015	35.94	36.33	35.94	36.33
1068	NASDAQ	PSCM	Fri, Aug 14, 2015	36.14	36.17	36.08	36.17
1067	NASDAQ	PSCM	Thu, Aug 13, 2015	36.03	36.03	35.85	35.85
1066	NASDAQ	PSCM	Wed, Aug 12, 2015	36.03	36.32	36.03	36.13
1065	NASDAQ	PSCM	Tue, Aug 11, 2015	36.23	36.23	36.23	36.23
1064	NASDAQ	PSCM	Mon, Aug 10, 2015	36.56	36.73	36.56	36.73
1063	NASDAQ	PSCM	Fri, Aug 7, 2015	36.20	36.20	35.87	35.87
1062	NASDAQ	PSCM	Wed, Aug 5, 2015	36.84	36.90	36.72	36.72
1061	NASDAQ	PSCM	Tue, Aug 4, 2015	37.00	37.00	37.00	37.00
1060	NASDAQ	PSCM	Mon, Aug 3, 2015	36.89	36.89	36.44	36.59
1059	NASDAQ	PSCM	Fri, Jul 31, 2015	36.58	36.94	36.58	36.94
1058	NASDAQ	PSCM	Thu, Jul 30, 2015	36.55	36.59	36.55	36.59
1057	NASDAQ	PSCM	Tue, Jul 28, 2015	36.31	36.75	35.91	36.58
1056	NASDAQ	PSCM	Mon, Jul 27, 2015	36.30	36.30	36.10	36.10
1055	NASDAQ	PSCM	Fri, Jul 24, 2015	36.38	36.38	36.38	36.38
1054	NASDAQ	PSCM	Thu, Jul 23, 2015	37.00	37.00	36.98	36.98
1053	NASDAQ	PSCM	Wed, Jul 22, 2015	37.46	37.46	37.46	37.46
1052	NASDAQ	PSCM	Tue, Jul 21, 2015	37.87	37.98	37.51	37.51
1051	NASDAQ	PSCM	Mon, Jul 20, 2015	37.92	37.92	37.54	37.65
1050	NASDAQ	PSCM	Fri, Jul 17, 2015	37.71	37.71	37.71	37.71
1049	NASDAQ	PSCM	Thu, Jul 16, 2015	38.41	38.41	38.41	38.41
1048	NASDAQ	PSCM	Wed, Jul 15, 2015	38.25	38.25	38.25	38.25
1047	NASDAQ	PSCM	Tue, Jul 14, 2015	38.66	38.72	38.66	38.72
1046	NASDAQ	PSCM	Mon, Jul 13, 2015	38.33	38.47	38.33	38.43
1045	NASDAQ	PSCM	Fri, Jul 10, 2015	37.75	37.87	37.87	37.87
1044	NASDAQ	PSCM	Thu, Jul 9, 2015	37.69	37.62	37.44	37.45
1043	NASDAQ	PSCM	Wed, Jul 8, 2015	38.02	38.02	37.38	37.38
1042	NASDAQ	PSCM	Tue, Jul 7, 2015	37.84	38.32	37.84	38.32
1041	NASDAQ	PSCM	Mon, Jul 6, 2015	38.75	38.54	38.54	38.54
1040	NASDAQ	PSCM	Wed, Jul 1, 2015	39.57	39.57	39.45	39.45
1039	NASDAQ	PSCM	Tue, Jun 30, 2015	40.00	39.61	39.42	39.52
1038	NASDAQ	PSCM	Mon, Jun 29, 2015	40.59	40.59	39.64	39.64
1037	NASDAQ	PSCM	Fri, Jun 26, 2015	40.90	40.91	40.91	40.91
1036	NASDAQ	PSCM	Tue, Jun 23, 2015	40.99	40.99	40.84	40.84
1035	NASDAQ	PSCM	Mon, Jun 22, 2015	40.94	41.04	40.94	41.04
1034	NASDAQ	PSCM	Fri, Jun 19, 2015	41.28	41.45	41.45	41.45
1033	NASDAQ	PSCM	Thu, Jun 18, 2015	41.22	41.35	41.29	41.29
1032	NASDAQ	PSCM	Wed, Jun 17, 2015	41.14	41.05	40.94	41.05
1031	NASDAQ	PSCM	Tue, Jun 16, 2015	40.80	41.12	41.05	41.09
1030	NASDAQ	PSCM	Mon, Jun 15, 2015	40.50	40.56	40.50	40.55
1029	NASDAQ	PSCM	Fri, Jun 12, 2015	41.34	41.27	41.27	41.27
1028	NASDAQ	PSCM	Thu, Jun 11, 2015	41.54	41.32	41.28	41.32
1027	NASDAQ	PSCM	Wed, Jun 10, 2015	40.56	41.53	40.56	41.39
1026	NASDAQ	PSCM	Mon, Jun 8, 2015	41.18	41.19	40.99	40.99
1025	NASDAQ	PSCM	Fri, Jun 5, 2015	40.96	40.95	40.88	40.95
1024	NASDAQ	PSCM	Thu, Jun 4, 2015	41.49	41.52	41.18	41.19
1023	NASDAQ	PSCM	Tue, Jun 2, 2015	40.59	41.70	40.59	41.70
1022	NASDAQ	PSCM	Mon, Jun 1, 2015	40.72	41.13	40.72	41.13
1021	NASDAQ	PSCM	Fri, May 29, 2015	40.98	40.98	40.78	40.78
1020	NASDAQ	PSCM	Thu, May 28, 2015	41.01	40.94	40.94	40.94
1019	NASDAQ	PSCM	Wed, May 27, 2015	40.78	40.78	40.71	40.72
1018	NASDAQ	PSCM	Tue, May 26, 2015	41.01	41.01	40.63	40.74
1017	NASDAQ	PSCM	Thu, May 21, 2015	41.74	41.75	41.74	41.75
1016	NASDAQ	PSCM	Tue, May 19, 2015	41.76	41.76	41.72	41.72
1015	NASDAQ	PSCM	Mon, May 18, 2015	41.85	42.16	42.12	42.12
1014	NASDAQ	PSCM	Fri, May 15, 2015	41.90	41.90	41.90	41.90
1013	NASDAQ	PSCM	Wed, May 13, 2015	41.65	41.65	41.65	41.65
1012	NASDAQ	PSCM	Mon, May 11, 2015	42.00	42.00	42.00	42.00
1011	NASDAQ	PSCM	Fri, May 8, 2015	41.99	42.00	41.77	41.77
1010	NASDAQ	PSCM	Thu, May 7, 2015	41.60	41.65	41.38	41.65
1009	NASDAQ	PSCM	Wed, May 6, 2015	41.48	41.50	41.45	41.50
1008	NASDAQ	PSCM	Tue, May 5, 2015	41.36	41.47	41.31	41.31
1007	NASDAQ	PSCM	Mon, May 4, 2015	41.71	41.71	41.71	41.71
1006	NASDAQ	PSCM	Fri, May 1, 2015	41.43	41.59	41.43	41.59
1005	NASDAQ	PSCM	Thu, Apr 30, 2015	41.34	41.44	41.21	41.21
1004	NASDAQ	PSCM	Wed, Apr 29, 2015	41.90	41.90	41.90	41.90
1003	NASDAQ	PSCM	Tue, Apr 28, 2015	41.77	42.04	41.77	41.94
1002	NASDAQ	PSCM	Mon, Apr 27, 2015	41.59	42.15	41.58	41.69
1001	NASDAQ	PSCM	Fri, Apr 24, 2015	41.35	41.71	41.35	41.61
1000	NASDAQ	PSCM	Thu, Apr 23, 2015	41.13	41.59	41.00	41.51
999	NASDAQ	PSCM	Wed, Apr 22, 2015	41.36	41.41	41.36	41.41
998	NASDAQ	PSCM	Tue, Apr 21, 2015	42.11	42.11	41.39	41.39
997	NASDAQ	PSCM	Mon, Apr 20, 2015	41.98	41.96	41.90	41.96
996	NASDAQ	PSCM	Fri, Apr 17, 2015	41.90	41.71	41.59	41.67
995	NASDAQ	PSCM	Thu, Apr 16, 2015	42.47	42.47	42.24	42.24
994	NASDAQ	PSCM	Wed, Apr 15, 2015	41.75	42.45	41.75	42.45
993	NASDAQ	PSCM	Mon, Apr 13, 2015	41.76	41.67	41.67	41.67
992	NASDAQ	PSCM	Fri, Apr 10, 2015	41.75	41.88	41.75	41.88
991	NASDAQ	PSCM	Wed, Apr 8, 2015	41.66	41.77	41.66	41.77
990	NASDAQ	PSCM	Tue, Apr 7, 2015	41.71	41.72	41.59	41.59
989	NASDAQ	PSCM	Mon, Apr 6, 2015	41.09	41.80	41.09	41.69
988	NASDAQ	PSCM	Thu, Apr 2, 2015	41.48	41.60	41.53	41.53
987	NASDAQ	PSCM	Wed, Apr 1, 2015	41.11	41.11	41.11	41.11
986	NASDAQ	PSCM	Tue, Mar 31, 2015	41.27	41.06	41.06	41.06
985	NASDAQ	PSCM	Mon, Mar 30, 2015	41.05	41.52	41.25	41.52
984	NASDAQ	PSCM	Fri, Mar 27, 2015	40.96	41.00	40.72	40.72
983	NASDAQ	PSCM	Thu, Mar 26, 2015	40.92	40.92	40.84	40.85
982	NASDAQ	PSCM	Wed, Mar 25, 2015	41.34	41.23	40.95	41.05
981	NASDAQ	PSCM	Tue, Mar 24, 2015	41.19	41.33	41.04	41.33
980	NASDAQ	PSCM	Mon, Mar 23, 2015	41.20	41.54	41.32	41.32
979	NASDAQ	PSCM	Fri, Mar 20, 2015	40.94	41.25	40.94	41.18
978	NASDAQ	PSCM	Thu, Mar 19, 2015	40.84	41.08	40.84	41.08
977	NASDAQ	PSCM	Wed, Mar 18, 2015	40.30	40.93	40.30	40.88
976	NASDAQ	PSCM	Tue, Mar 17, 2015	40.42	40.53	40.29	40.53
975	NASDAQ	PSCM	Mon, Mar 16, 2015	41.00	40.78	40.38	40.52
974	NASDAQ	PSCM	Fri, Mar 13, 2015	40.52	40.71	40.52	40.71
973	NASDAQ	PSCM	Thu, Mar 12, 2015	40.47	40.75	40.47	40.75
972	NASDAQ	PSCM	Wed, Mar 11, 2015	39.86	40.07	39.86	40.01
971	NASDAQ	PSCM	Tue, Mar 10, 2015	39.98	39.98	39.87	39.87
970	NASDAQ	PSCM	Mon, Mar 9, 2015	40.63	40.73	40.55	40.64
969	NASDAQ	PSCM	Fri, Mar 6, 2015	40.61	40.62	40.18	40.30
968	NASDAQ	PSCM	Thu, Mar 5, 2015	41.12	41.12	40.87	40.93
967	NASDAQ	PSCM	Wed, Mar 4, 2015	41.28	41.21	41.13	41.21
966	NASDAQ	PSCM	Tue, Mar 3, 2015	41.71	41.59	41.49	41.50
965	NASDAQ	PSCM	Mon, Mar 2, 2015	41.31	41.86	41.24	41.86
964	NASDAQ	PSCM	Fri, Feb 27, 2015	41.69	41.69	41.48	41.48
963	NASDAQ	PSCM	Thu, Feb 26, 2015	41.66	41.92	41.66	41.92
962	NASDAQ	PSCM	Wed, Feb 25, 2015	41.71	41.71	41.56	41.57
961	NASDAQ	PSCM	Tue, Feb 24, 2015	41.66	41.70	41.66	41.70
960	NASDAQ	PSCM	Mon, Feb 23, 2015	41.54	41.54	41.39	41.48
959	NASDAQ	PSCM	Fri, Feb 20, 2015	41.81	41.61	41.27	41.61
958	NASDAQ	PSCM	Thu, Feb 19, 2015	41.20	41.84	41.20	41.66
957	NASDAQ	PSCM	Wed, Feb 18, 2015	41.57	41.71	41.51	41.67
956	NASDAQ	PSCM	Tue, Feb 17, 2015	41.31	41.87	41.31	41.87
955	NASDAQ	PSCM	Fri, Feb 13, 2015	41.23	41.95	41.23	41.88
954	NASDAQ	PSCM	Thu, Feb 12, 2015	41.22	41.40	41.22	41.40
953	NASDAQ	PSCM	Wed, Feb 11, 2015	40.17	40.41	40.19	40.41
952	NASDAQ	PSCM	Tue, Feb 10, 2015	40.85	40.85	40.05	40.14
951	NASDAQ	PSCM	Mon, Feb 9, 2015	40.75	40.74	40.74	40.74
950	NASDAQ	PSCM	Fri, Feb 6, 2015	40.89	41.06	40.84	40.98
949	NASDAQ	PSCM	Thu, Feb 5, 2015	40.69	40.82	40.69	40.82
948	NASDAQ	PSCM	Wed, Feb 4, 2015	40.46	40.22	40.22	40.22
947	NASDAQ	PSCM	Tue, Feb 3, 2015	39.63	40.57	40.57	40.57
946	NASDAQ	PSCM	Mon, Feb 2, 2015	39.13	39.33	38.93	39.33
945	NASDAQ	PSCM	Fri, Jan 30, 2015	39.28	39.37	38.82	38.82
944	NASDAQ	PSCM	Thu, Jan 29, 2015	39.21	39.51	38.70	39.51
943	NASDAQ	PSCM	Wed, Jan 28, 2015	40.22	40.22	39.31	39.31
942	NASDAQ	PSCM	Tue, Jan 27, 2015	39.79	40.19	39.77	39.99
941	NASDAQ	PSCM	Mon, Jan 26, 2015	39.51	40.09	39.44	40.09
940	NASDAQ	PSCM	Fri, Jan 23, 2015	39.85	39.85	39.65	39.65
939	NASDAQ	PSCM	Thu, Jan 22, 2015	39.80	40.19	39.70	40.19
938	NASDAQ	PSCM	Wed, Jan 21, 2015	39.35	39.78	39.57	39.78
937	NASDAQ	PSCM	Tue, Jan 20, 2015	39.72	39.72	39.42	39.53
936	NASDAQ	PSCM	Fri, Jan 16, 2015	39.25	39.74	39.53	39.74
935	NASDAQ	PSCM	Thu, Jan 15, 2015	40.48	40.48	39.46	39.46
934	NASDAQ	PSCM	Wed, Jan 14, 2015	40.00	40.09	39.69	39.69
933	NASDAQ	PSCM	Tue, Jan 13, 2015	41.10	41.35	40.43	40.43
932	NASDAQ	PSCM	Mon, Jan 12, 2015	41.16	40.76	40.37	40.75
931	NASDAQ	PSCM	Fri, Jan 9, 2015	41.41	41.13	40.86	41.07
930	NASDAQ	PSCM	Thu, Jan 8, 2015	40.86	41.43	40.86	41.42
929	NASDAQ	PSCM	Wed, Jan 7, 2015	40.97	40.97	40.46	40.56
928	NASDAQ	PSCM	Tue, Jan 6, 2015	41.60	41.60	40.59	40.77
927	NASDAQ	PSCM	Mon, Jan 5, 2015	42.36	41.80	41.32	41.52
926	NASDAQ	PSCM	Fri, Jan 2, 2015	42.89	42.73	42.00	42.58
925	NASDAQ	PSCM	Wed, Dec 31, 2014	43.07	43.11	42.72	42.72
924	NASDAQ	PSCM	Tue, Dec 30, 2014	43.06	43.19	42.92	42.92
923	NASDAQ	PSCM	Mon, Dec 29, 2014	42.38	43.06	42.38	42.94
922	NASDAQ	PSCM	Fri, Dec 26, 2014	41.91	42.85	41.91	42.80
921	NASDAQ	PSCM	Wed, Dec 24, 2014	42.49	42.60	42.49	42.54
920	NASDAQ	PSCM	Tue, Dec 23, 2014	41.88	42.61	41.88	42.58
919	NASDAQ	PSCM	Mon, Dec 22, 2014	42.35	42.35	41.84	41.93
918	NASDAQ	PSCM	Fri, Dec 19, 2014	41.89	42.27	41.63	42.24
917	NASDAQ	PSCM	Thu, Dec 18, 2014	41.55	41.86	41.37	41.86
916	NASDAQ	PSCM	Wed, Dec 17, 2014	40.23	41.34	40.23	41.15
915	NASDAQ	PSCM	Tue, Dec 16, 2014	39.57	40.42	39.27	40.02
914	NASDAQ	PSCM	Mon, Dec 15, 2014	40.26	40.26	39.74	39.77
913	NASDAQ	PSCM	Fri, Dec 12, 2014	40.38	40.52	40.01	40.36
912	NASDAQ	PSCM	Thu, Dec 11, 2014	41.51	41.77	40.94	40.94
911	NASDAQ	PSCM	Wed, Dec 10, 2014	42.33	42.33	41.24	41.24
910	NASDAQ	PSCM	Tue, Dec 9, 2014	41.00	42.35	40.79	42.32
909	NASDAQ	PSCM	Mon, Dec 8, 2014	42.02	42.20	41.48	41.48
908	NASDAQ	PSCM	Fri, Dec 5, 2014	42.40	42.51	42.17	42.19
907	NASDAQ	PSCM	Thu, Dec 4, 2014	41.98	42.26	41.68	42.26
906	NASDAQ	PSCM	Wed, Dec 3, 2014	41.35	42.27	41.93	42.27
905	NASDAQ	PSCM	Tue, Dec 2, 2014	41.00	41.78	41.05	41.29
904	NASDAQ	PSCM	Mon, Dec 1, 2014	41.65	41.65	41.01	41.01
903	NASDAQ	PSCM	Fri, Nov 28, 2014	43.15	43.15	42.10	42.10
902	NASDAQ	PSCM	Wed, Nov 26, 2014	43.18	43.28	42.95	43.28
901	NASDAQ	PSCM	Tue, Nov 25, 2014	43.50	43.67	43.35	43.41
900	NASDAQ	PSCM	Mon, Nov 24, 2014	43.12	43.50	43.12	43.40
899	NASDAQ	PSCM	Fri, Nov 21, 2014	43.98	44.18	43.14	43.34
898	NASDAQ	PSCM	Thu, Nov 20, 2014	42.55	43.37	42.55	43.37
897	NASDAQ	PSCM	Wed, Nov 19, 2014	42.91	42.96	42.35	42.63
896	NASDAQ	PSCM	Tue, Nov 18, 2014	42.73	43.66	42.73	43.39
895	NASDAQ	PSCM	Mon, Nov 17, 2014	43.15	43.54	43.13	43.17
894	NASDAQ	PSCM	Fri, Nov 14, 2014	42.86	43.62	42.86	43.47
893	NASDAQ	PSCM	Thu, Nov 13, 2014	43.75	43.93	43.85	43.92
892	NASDAQ	PSCM	Wed, Nov 12, 2014	43.01	44.00	43.01	43.98
891	NASDAQ	PSCM	Tue, Nov 11, 2014	42.11	43.71	42.11	43.66
890	NASDAQ	PSCM	Mon, Nov 10, 2014	43.48	43.87	43.18	43.54
889	NASDAQ	PSCM	Fri, Nov 7, 2014	43.32	43.83	42.17	43.78
888	NASDAQ	PSCM	Thu, Nov 6, 2014	43.37	43.52	43.33	43.37
887	NASDAQ	PSCM	Wed, Nov 5, 2014	43.45	43.45	43.04	43.13
886	NASDAQ	PSCM	Tue, Nov 4, 2014	43.29	43.29	42.99	43.24
885	NASDAQ	PSCM	Mon, Nov 3, 2014	43.90	44.19	43.58	43.72
884	NASDAQ	PSCM	Fri, Oct 31, 2014	43.58	43.99	43.29	43.90
883	NASDAQ	PSCM	Thu, Oct 30, 2014	43.08	43.21	42.69	43.17
882	NASDAQ	PSCM	Wed, Oct 29, 2014	43.57	43.57	42.60	43.07
881	NASDAQ	PSCM	Tue, Oct 28, 2014	42.23	43.28	42.23	43.26
880	NASDAQ	PSCM	Mon, Oct 27, 2014	42.39	42.70	41.69	41.93
879	NASDAQ	PSCM	Fri, Oct 24, 2014	42.60	42.77	42.29	42.71
878	NASDAQ	PSCM	Thu, Oct 23, 2014	41.98	42.77	42.01	42.58
877	NASDAQ	PSCM	Wed, Oct 22, 2014	42.22	42.51	41.54	41.57
876	NASDAQ	PSCM	Tue, Oct 21, 2014	41.63	42.20	41.63	42.20
875	NASDAQ	PSCM	Mon, Oct 20, 2014	40.08	41.18	40.65	41.18
874	NASDAQ	PSCM	Fri, Oct 17, 2014	40.90	41.13	40.30	40.43
873	NASDAQ	PSCM	Thu, Oct 16, 2014	38.80	40.43	38.80	40.32
872	NASDAQ	PSCM	Wed, Oct 15, 2014	37.99	40.02	37.80	39.73
871	NASDAQ	PSCM	Tue, Oct 14, 2014	38.78	39.84	38.71	39.03
870	NASDAQ	PSCM	Mon, Oct 13, 2014	38.75	39.63	38.66	38.67
869	NASDAQ	PSCM	Fri, Oct 10, 2014	39.85	40.00	39.08	39.09
868	NASDAQ	PSCM	Thu, Oct 9, 2014	41.06	41.27	39.92	40.00
867	NASDAQ	PSCM	Wed, Oct 8, 2014	40.77	41.43	39.90	41.35
866	NASDAQ	PSCM	Tue, Oct 7, 2014	41.43	41.53	40.84	40.96
865	NASDAQ	PSCM	Mon, Oct 6, 2014	41.87	42.10	41.47	41.61
864	NASDAQ	PSCM	Fri, Oct 3, 2014	42.51	42.51	41.94	42.04
863	NASDAQ	PSCM	Thu, Oct 2, 2014	42.30	42.30	41.36	42.20
862	NASDAQ	PSCM	Wed, Oct 1, 2014	43.16	42.89	42.13	42.17
861	NASDAQ	PSCM	Tue, Sep 30, 2014	44.16	44.10	43.36	43.38
860	NASDAQ	PSCM	Mon, Sep 29, 2014	43.50	44.10	43.50	44.02
859	NASDAQ	PSCM	Fri, Sep 26, 2014	43.46	44.26	43.41	44.05
858	NASDAQ	PSCM	Thu, Sep 25, 2014	44.74	44.28	43.73	43.91
857	NASDAQ	PSCM	Wed, Sep 24, 2014	44.79	45.26	44.77	45.18
856	NASDAQ	PSCM	Tue, Sep 23, 2014	45.10	45.45	44.70	44.95
855	NASDAQ	PSCM	Mon, Sep 22, 2014	45.82	45.72	45.31	45.35
854	NASDAQ	PSCM	Fri, Sep 19, 2014	46.89	46.89	45.89	46.00
853	NASDAQ	PSCM	Thu, Sep 18, 2014	47.19	47.19	46.64	46.64
852	NASDAQ	PSCM	Wed, Sep 17, 2014	46.72	46.94	46.60	46.68
851	NASDAQ	PSCM	Tue, Sep 16, 2014	46.16	46.72	46.16	46.65
850	NASDAQ	PSCM	Mon, Sep 15, 2014	46.69	46.69	46.00	46.28
849	NASDAQ	PSCM	Fri, Sep 12, 2014	46.93	46.93	46.39	46.60
848	NASDAQ	PSCM	Thu, Sep 11, 2014	46.43	47.04	46.43	47.04
847	NASDAQ	PSCM	Wed, Sep 10, 2014	46.59	46.65	46.39	46.65
846	NASDAQ	PSCM	Tue, Sep 9, 2014	47.30	47.30	46.44	46.58
845	NASDAQ	PSCM	Mon, Sep 8, 2014	47.36	47.36	46.96	47.11
844	NASDAQ	PSCM	Fri, Sep 5, 2014	47.46	47.46	47.15	47.45
843	NASDAQ	PSCM	Thu, Sep 4, 2014	47.88	48.16	47.49	47.49
842	NASDAQ	PSCM	Wed, Sep 3, 2014	48.00	48.08	47.66	47.66
841	NASDAQ	PSCM	Tue, Sep 2, 2014	47.94	47.94	47.55	47.90
840	NASDAQ	PSCM	Fri, Aug 29, 2014	47.53	47.54	47.24	47.38
839	NASDAQ	PSCM	Thu, Aug 28, 2014	47.59	47.47	47.06	47.40
838	NASDAQ	PSCM	Wed, Aug 27, 2014	47.26	47.50	47.26	47.47
837	NASDAQ	PSCM	Tue, Aug 26, 2014	46.67	47.41	47.06	47.31
836	NASDAQ	PSCM	Mon, Aug 25, 2014	46.89	46.89	46.55	46.65
835	NASDAQ	PSCM	Fri, Aug 22, 2014	46.39	46.64	46.17	46.64
834	NASDAQ	PSCM	Thu, Aug 21, 2014	46.13	46.49	46.05	46.40
833	NASDAQ	PSCM	Wed, Aug 20, 2014	46.55	46.55	46.08	46.45
832	NASDAQ	PSCM	Tue, Aug 19, 2014	46.49	46.98	46.49	46.59
831	NASDAQ	PSCM	Mon, Aug 18, 2014	46.35	46.60	46.34	46.51
830	NASDAQ	PSCM	Fri, Aug 15, 2014	46.27	46.38	45.70	45.92
829	NASDAQ	PSCM	Thu, Aug 14, 2014	46.05	46.25	45.95	46.10
828	NASDAQ	PSCM	Wed, Aug 13, 2014	45.63	46.19	45.63	46.11
827	NASDAQ	PSCM	Tue, Aug 12, 2014	45.97	45.93	45.52	45.57
826	NASDAQ	PSCM	Mon, Aug 11, 2014	45.96	46.37	45.87	46.08
825	NASDAQ	PSCM	Fri, Aug 8, 2014	45.44	45.80	45.28	45.70
824	NASDAQ	PSCM	Thu, Aug 7, 2014	46.09	46.09	45.19	45.29
823	NASDAQ	PSCM	Wed, Aug 6, 2014	45.12	45.97	45.62	45.80
822	NASDAQ	PSCM	Tue, Aug 5, 2014	45.39	45.79	45.06	45.30
821	NASDAQ	PSCM	Mon, Aug 4, 2014	44.99	45.68	44.63	45.59
820	NASDAQ	PSCM	Fri, Aug 1, 2014	44.01	44.69	44.01	44.69
819	NASDAQ	PSCM	Thu, Jul 31, 2014	45.00	45.00	44.56	44.67
818	NASDAQ	PSCM	Wed, Jul 30, 2014	45.85	46.04	45.77	45.77
817	NASDAQ	PSCM	Tue, Jul 29, 2014	45.91	46.15	45.91	46.10
816	NASDAQ	PSCM	Mon, Jul 28, 2014	46.21	46.01	45.50	45.84
815	NASDAQ	PSCM	Fri, Jul 25, 2014	46.02	46.13	45.95	45.97
814	NASDAQ	PSCM	Thu, Jul 24, 2014	46.09	46.41	46.02	46.14
813	NASDAQ	PSCM	Wed, Jul 23, 2014	45.90	46.17	45.62	45.83
812	NASDAQ	PSCM	Tue, Jul 22, 2014	45.63	45.90	45.47	45.56
811	NASDAQ	PSCM	Mon, Jul 21, 2014	45.46	45.46	44.82	45.21
810	NASDAQ	PSCM	Fri, Jul 18, 2014	44.94	45.53	44.94	45.53
809	NASDAQ	PSCM	Thu, Jul 17, 2014	45.30	45.42	44.96	45.10
808	NASDAQ	PSCM	Wed, Jul 16, 2014	45.66	45.67	45.34	45.41
807	NASDAQ	PSCM	Tue, Jul 15, 2014	45.73	45.73	45.08	45.38
806	NASDAQ	PSCM	Mon, Jul 14, 2014	45.54	45.58	45.44	45.51
805	NASDAQ	PSCM	Fri, Jul 11, 2014	45.56	45.42	45.16	45.42
804	NASDAQ	PSCM	Thu, Jul 10, 2014	44.92	45.76	44.80	45.58
803	NASDAQ	PSCM	Wed, Jul 9, 2014	46.38	46.38	46.07	46.27
802	NASDAQ	PSCM	Tue, Jul 8, 2014	46.21	46.26	45.88	46.04
801	NASDAQ	PSCM	Mon, Jul 7, 2014	47.36	46.67	46.40	46.40
800	NASDAQ	PSCM	Thu, Jul 3, 2014	47.19	47.46	47.19	47.36
799	NASDAQ	PSCM	Wed, Jul 2, 2014	47.18	47.18	46.86	46.88
798	NASDAQ	PSCM	Tue, Jul 1, 2014	46.79	47.39	46.79	47.09
797	NASDAQ	PSCM	Mon, Jun 30, 2014	46.45	46.59	46.13	46.54
796	NASDAQ	PSCM	Fri, Jun 27, 2014	45.55	46.34	45.76	46.34
795	NASDAQ	PSCM	Thu, Jun 26, 2014	45.70	45.84	45.60	45.80
794	NASDAQ	PSCM	Wed, Jun 25, 2014	45.61	46.16	45.31	46.15
793	NASDAQ	PSCM	Tue, Jun 24, 2014	46.21	46.35	45.69	45.69
792	NASDAQ	PSCM	Mon, Jun 23, 2014	46.48	46.49	46.26	46.34
791	NASDAQ	PSCM	Fri, Jun 20, 2014	46.31	46.38	46.08	46.27
790	NASDAQ	PSCM	Thu, Jun 19, 2014	46.22	46.34	46.14	46.24
789	NASDAQ	PSCM	Wed, Jun 18, 2014	45.94	46.15	45.53	46.11
788	NASDAQ	PSCM	Tue, Jun 17, 2014	45.23	45.94	45.23	45.94
787	NASDAQ	PSCM	Mon, Jun 16, 2014	45.90	45.90	45.31	45.31
786	NASDAQ	PSCM	Fri, Jun 13, 2014	45.07	45.45	44.91	45.45
785	NASDAQ	PSCM	Thu, Jun 12, 2014	46.00	46.00	44.84	44.99
784	NASDAQ	PSCM	Wed, Jun 11, 2014	46.36	45.94	45.77	45.90
783	NASDAQ	PSCM	Tue, Jun 10, 2014	46.20	46.18	45.67	46.06
782	NASDAQ	PSCM	Mon, Jun 9, 2014	46.43	46.43	46.00	46.20
781	NASDAQ	PSCM	Fri, Jun 6, 2014	45.50	45.99	45.50	45.96
780	NASDAQ	PSCM	Thu, Jun 5, 2014	44.28	45.40	44.20	45.40
779	NASDAQ	PSCM	Wed, Jun 4, 2014	43.91	44.32	43.86	44.31
778	NASDAQ	PSCM	Tue, Jun 3, 2014	44.15	44.16	43.83	44.13
777	NASDAQ	PSCM	Mon, Jun 2, 2014	44.25	44.31	43.77	44.15
776	NASDAQ	PSCM	Fri, May 30, 2014	44.07	44.33	43.89	44.13
775	NASDAQ	PSCM	Thu, May 29, 2014	44.29	44.38	44.01	44.35
774	NASDAQ	PSCM	Wed, May 28, 2014	44.40	44.40	44.03	44.03
773	NASDAQ	PSCM	Tue, May 27, 2014	44.10	44.63	44.10	44.40
772	NASDAQ	PSCM	Fri, May 23, 2014	43.32	43.97	43.32	43.97
771	NASDAQ	PSCM	Thu, May 22, 2014	43.41	43.58	43.40	43.53
770	NASDAQ	PSCM	Wed, May 21, 2014	42.95	43.49	43.02	43.16
769	NASDAQ	PSCM	Tue, May 20, 2014	43.91	43.91	42.72	42.95
768	NASDAQ	PSCM	Mon, May 19, 2014	42.99	43.92	42.99	43.72
767	NASDAQ	PSCM	Fri, May 16, 2014	42.80	43.22	42.75	43.22
766	NASDAQ	PSCM	Thu, May 15, 2014	43.32	43.32	42.36	42.80
765	NASDAQ	PSCM	Wed, May 14, 2014	43.92	43.97	43.54	43.54
764	NASDAQ	PSCM	Tue, May 13, 2014	44.61	44.61	44.07	44.10
763	NASDAQ	PSCM	Mon, May 12, 2014	43.68	44.78	43.70	44.56
762	NASDAQ	PSCM	Fri, May 9, 2014	43.20	43.39	42.72	43.29
761	NASDAQ	PSCM	Thu, May 8, 2014	43.51	43.96	43.07	43.14
760	NASDAQ	PSCM	Wed, May 7, 2014	43.31	43.44	42.83	43.40
759	NASDAQ	PSCM	Tue, May 6, 2014	43.99	44.03	43.35	43.53
758	NASDAQ	PSCM	Mon, May 5, 2014	43.89	44.15	43.80	44.12
757	NASDAQ	PSCM	Fri, May 2, 2014	44.41	44.45	43.87	44.26
756	NASDAQ	PSCM	Thu, May 1, 2014	44.10	44.45	43.78	43.86
755	NASDAQ	PSCM	Wed, Apr 30, 2014	43.87	44.27	43.77	44.15
754	NASDAQ	PSCM	Tue, Apr 29, 2014	43.65	44.14	43.65	43.80
753	NASDAQ	PSCM	Mon, Apr 28, 2014	44.27	44.27	43.05	43.52
752	NASDAQ	PSCM	Fri, Apr 25, 2014	44.76	44.76	43.93	44.09
751	NASDAQ	PSCM	Thu, Apr 24, 2014	44.90	44.96	44.29	44.61
750	NASDAQ	PSCM	Wed, Apr 23, 2014	45.29	45.29	44.82	44.82
749	NASDAQ	PSCM	Tue, Apr 22, 2014	45.05	45.23	44.84	45.12
748	NASDAQ	PSCM	Mon, Apr 21, 2014	45.47	46.09	44.74	44.83
747	NASDAQ	PSCM	Thu, Apr 17, 2014	44.43	45.11	44.43	45.00
746	NASDAQ	PSCM	Wed, Apr 16, 2014	44.66	44.73	44.56	44.65
745	NASDAQ	PSCM	Tue, Apr 15, 2014	44.22	44.45	43.46	44.38
744	NASDAQ	PSCM	Mon, Apr 14, 2014	44.20	44.59	43.56	44.01
743	NASDAQ	PSCM	Fri, Apr 11, 2014	44.05	44.22	43.66	43.81
742	NASDAQ	PSCM	Thu, Apr 10, 2014	45.03	45.04	44.30	44.31
741	NASDAQ	PSCM	Wed, Apr 9, 2014	44.50	45.38	44.50	45.32
740	NASDAQ	PSCM	Tue, Apr 8, 2014	44.63	44.79	44.57	44.57
739	NASDAQ	PSCM	Mon, Apr 7, 2014	45.08	45.08	43.83	44.19
738	NASDAQ	PSCM	Fri, Apr 4, 2014	45.90	46.40	44.79	44.99
737	NASDAQ	PSCM	Thu, Apr 3, 2014	45.93	46.01	45.56	45.90
736	NASDAQ	PSCM	Wed, Apr 2, 2014	45.75	46.07	45.46	46.01
735	NASDAQ	PSCM	Tue, Apr 1, 2014	45.47	45.83	45.23	45.81
734	NASDAQ	PSCM	Mon, Mar 31, 2014	44.36	45.01	44.36	45.01
733	NASDAQ	PSCM	Fri, Mar 28, 2014	43.92	44.46	43.83	44.03
732	NASDAQ	PSCM	Thu, Mar 27, 2014	43.85	43.86	43.36	43.85
731	NASDAQ	PSCM	Wed, Mar 26, 2014	44.78	45.17	43.83	43.98
730	NASDAQ	PSCM	Tue, Mar 25, 2014	44.88	45.16	44.53	44.82
729	NASDAQ	PSCM	Mon, Mar 24, 2014	45.40	45.40	44.21	44.53
728	NASDAQ	PSCM	Fri, Mar 21, 2014	45.04	45.54	45.00	45.16
727	NASDAQ	PSCM	Thu, Mar 20, 2014	44.73	45.01	44.73	44.84
726	NASDAQ	PSCM	Wed, Mar 19, 2014	45.03	45.06	44.62	44.77
725	NASDAQ	PSCM	Tue, Mar 18, 2014	44.47	45.05	44.47	45.03
724	NASDAQ	PSCM	Mon, Mar 17, 2014	44.32	44.71	44.11	44.16
723	NASDAQ	PSCM	Fri, Mar 14, 2014	43.86	44.20	43.86	44.13
722	NASDAQ	PSCM	Thu, Mar 13, 2014	44.55	44.64	43.63	44.08
721	NASDAQ	PSCM	Wed, Mar 12, 2014	44.51	44.51	44.02	44.51
720	NASDAQ	PSCM	Tue, Mar 11, 2014	45.12	45.04	44.25	44.54
719	NASDAQ	PSCM	Mon, Mar 10, 2014	45.19	45.19	44.70	44.78
718	NASDAQ	PSCM	Fri, Mar 7, 2014	45.16	45.44	44.96	45.16
717	NASDAQ	PSCM	Thu, Mar 6, 2014	44.94	45.46	44.94	45.34
716	NASDAQ	PSCM	Wed, Mar 5, 2014	44.89	44.89	44.63	44.77
715	NASDAQ	PSCM	Tue, Mar 4, 2014	44.01	45.00	44.01	44.88
714	NASDAQ	PSCM	Mon, Mar 3, 2014	44.35	44.35	43.44	43.92
713	NASDAQ	PSCM	Fri, Feb 28, 2014	44.24	44.98	43.99	44.15
712	NASDAQ	PSCM	Thu, Feb 27, 2014	43.55	44.08	43.55	44.07
711	NASDAQ	PSCM	Wed, Feb 26, 2014	43.31	44.00	43.26	43.71
710	NASDAQ	PSCM	Tue, Feb 25, 2014	43.59	43.60	42.94	43.17
709	NASDAQ	PSCM	Mon, Feb 24, 2014	43.48	43.61	43.26	43.33
708	NASDAQ	PSCM	Fri, Feb 21, 2014	43.40	43.60	43.15	43.60
707	NASDAQ	PSCM	Thu, Feb 20, 2014	42.61	43.28	42.44	43.28
706	NASDAQ	PSCM	Wed, Feb 19, 2014	43.62	43.62	42.74	42.95
705	NASDAQ	PSCM	Tue, Feb 18, 2014	43.51	43.56	43.15	43.36
704	NASDAQ	PSCM	Fri, Feb 14, 2014	43.01	43.20	42.97	43.20
703	NASDAQ	PSCM	Thu, Feb 13, 2014	42.36	43.12	42.18	42.82
702	NASDAQ	PSCM	Wed, Feb 12, 2014	42.33	42.33	42.18	42.33
701	NASDAQ	PSCM	Tue, Feb 11, 2014	41.89	42.32	41.75	42.19
700	NASDAQ	PSCM	Mon, Feb 10, 2014	41.65	41.90	41.53	41.89
699	NASDAQ	PSCM	Fri, Feb 7, 2014	41.55	41.69	41.32	41.65
698	NASDAQ	PSCM	Thu, Feb 6, 2014	40.98	41.50	40.98	41.04
697	NASDAQ	PSCM	Wed, Feb 5, 2014	40.76	40.88	40.25	40.85
696	NASDAQ	PSCM	Tue, Feb 4, 2014	40.92	41.09	40.82	41.00
695	NASDAQ	PSCM	Mon, Feb 3, 2014	42.08	42.08	40.64	40.65
694	NASDAQ	PSCM	Fri, Jan 31, 2014	41.91	42.14	41.49	41.85
693	NASDAQ	PSCM	Thu, Jan 30, 2014	41.61	42.05	41.50	42.05
692	NASDAQ	PSCM	Wed, Jan 29, 2014	41.56	41.77	41.24	41.24
691	NASDAQ	PSCM	Tue, Jan 28, 2014	40.77	41.44	40.77	41.44
690	NASDAQ	PSCM	Mon, Jan 27, 2014	41.23	41.25	40.61	40.88
689	NASDAQ	PSCM	Fri, Jan 24, 2014	42.33	42.33	41.00	41.17
688	NASDAQ	PSCM	Wed, Jan 22, 2014	42.60	42.76	42.38	42.61
687	NASDAQ	PSCM	Tue, Jan 21, 2014	42.50	42.50	42.34	42.34
686	NASDAQ	PSCM	Fri, Jan 17, 2014	42.48	42.48	41.95	41.96
685	NASDAQ	PSCM	Thu, Jan 16, 2014	42.10	42.42	42.10	42.42
684	NASDAQ	PSCM	Wed, Jan 15, 2014	42.33	42.40	42.32	42.32
683	NASDAQ	PSCM	Tue, Jan 14, 2014	41.90	42.10	41.84	42.10
682	NASDAQ	PSCM	Mon, Jan 13, 2014	42.14	42.14	41.50	41.50
681	NASDAQ	PSCM	Fri, Jan 10, 2014	42.19	41.97	41.84	41.96
680	NASDAQ	PSCM	Thu, Jan 9, 2014	41.91	41.97	41.62	41.97
679	NASDAQ	PSCM	Wed, Jan 8, 2014	42.15	42.22	41.80	42.00
678	NASDAQ	PSCM	Tue, Jan 7, 2014	42.39	42.59	42.42	42.44
677	NASDAQ	PSCM	Mon, Jan 6, 2014	43.02	43.02	42.20	42.32
676	NASDAQ	PSCM	Fri, Jan 3, 2014	42.71	42.79	42.61	42.79
675	NASDAQ	PSCM	Thu, Jan 2, 2014	43.13	43.13	42.37	42.62
674	NASDAQ	PSCM	Tue, Dec 31, 2013	43.31	43.31	43.00	43.15
673	NASDAQ	PSCM	Mon, Dec 30, 2013	43.75	43.75	42.90	42.99
672	NASDAQ	PSCM	Fri, Dec 27, 2013	43.21	43.25	42.86	43.25
671	NASDAQ	PSCM	Thu, Dec 26, 2013	43.27	43.27	42.92	43.06
670	NASDAQ	PSCM	Tue, Dec 24, 2013	42.81	43.04	42.52	42.96
669	NASDAQ	PSCM	Mon, Dec 23, 2013	42.64	42.64	42.44	42.52
668	NASDAQ	PSCM	Fri, Dec 20, 2013	41.42	42.25	41.42	42.25
667	NASDAQ	PSCM	Thu, Dec 19, 2013	41.67	41.75	41.59	41.70
666	NASDAQ	PSCM	Wed, Dec 18, 2013	41.67	41.65	40.93	41.67
665	NASDAQ	PSCM	Tue, Dec 17, 2013	41.25	41.23	40.96	41.25
664	NASDAQ	PSCM	Mon, Dec 16, 2013	41.30	41.34	40.94	41.30
663	NASDAQ	PSCM	Fri, Dec 13, 2013	40.98	40.93	40.53	40.98
662	NASDAQ	PSCM	Thu, Dec 12, 2013	40.45	40.45	40.07	40.45
661	NASDAQ	PSCM	Wed, Dec 11, 2013	40.21	40.85	40.07	40.21
660	NASDAQ	PSCM	Tue, Dec 10, 2013	40.92	41.31	40.81	40.92
659	NASDAQ	PSCM	Mon, Dec 9, 2013	41.24	41.33	41.07	41.24
658	NASDAQ	PSCM	Fri, Dec 6, 2013	41.24	41.37	41.05	41.24
657	NASDAQ	PSCM	Thu, Dec 5, 2013	40.88	40.93	40.64	40.88
656	NASDAQ	PSCM	Wed, Dec 4, 2013	40.77	41.03	40.30	40.77
655	NASDAQ	PSCM	Tue, Dec 3, 2013	40.68	41.03	40.50	40.68
654	NASDAQ	PSCM	Mon, Dec 2, 2013	40.79	41.45	40.77	40.79
653	NASDAQ	PSCM	Fri, Nov 29, 2013	41.58	41.71	41.43	41.58
652	NASDAQ	PSCM	Wed, Nov 27, 2013	41.40	41.38	41.08	41.40
651	NASDAQ	PSCM	Tue, Nov 26, 2013	41.00	41.06	40.64	41.00
650	NASDAQ	PSCM	Mon, Nov 25, 2013	40.72	40.85	40.64	40.72
649	NASDAQ	PSCM	Fri, Nov 22, 2013	40.75	40.86	40.47	40.75
648	NASDAQ	PSCM	Thu, Nov 21, 2013	40.60	40.71	40.03	40.60
647	NASDAQ	PSCM	Wed, Nov 20, 2013	40.03	40.20	39.79	40.03
646	NASDAQ	PSCM	Tue, Nov 19, 2013	40.04	40.50	39.94	40.04
645	NASDAQ	PSCM	Mon, Nov 18, 2013	40.87	40.87	40.12	40.21
644	NASDAQ	PSCM	Fri, Nov 15, 2013	40.57	40.57	40.08	40.27
643	NASDAQ	PSCM	Thu, Nov 14, 2013	39.58	40.27	39.58	40.27
642	NASDAQ	PSCM	Wed, Nov 13, 2013	39.48	40.00	39.48	40.00
641	NASDAQ	PSCM	Tue, Nov 12, 2013	40.12	40.12	39.72	39.88
640	NASDAQ	PSCM	Mon, Nov 11, 2013	40.48	40.48	39.91	40.08
639	NASDAQ	PSCM	Fri, Nov 8, 2013	39.13	40.14	39.46	40.12
638	NASDAQ	PSCM	Thu, Nov 7, 2013	40.09	42.02	39.26	39.40
637	NASDAQ	PSCM	Wed, Nov 6, 2013	40.44	40.39	40.06	40.37
636	NASDAQ	PSCM	Tue, Nov 5, 2013	40.51	40.61	40.25	40.44
635	NASDAQ	PSCM	Mon, Nov 4, 2013	40.63	40.90	40.26	40.87
634	NASDAQ	PSCM	Fri, Nov 1, 2013	40.68	40.68	39.93	40.30
633	NASDAQ	PSCM	Thu, Oct 31, 2013	41.11	41.11	40.43	40.45
632	NASDAQ	PSCM	Wed, Oct 30, 2013	41.20	41.20	40.33	40.33
631	NASDAQ	PSCM	Tue, Oct 29, 2013	41.33	41.15	40.50	40.91
630	NASDAQ	PSCM	Mon, Oct 28, 2013	41.34	41.34	41.04	41.15
629	NASDAQ	PSCM	Fri, Oct 25, 2013	41.45	41.45	40.75	41.10
628	NASDAQ	PSCM	Thu, Oct 24, 2013	41.18	41.57	40.91	41.27
627	NASDAQ	PSCM	Wed, Oct 23, 2013	41.13	41.13	40.50	40.70
626	NASDAQ	PSCM	Tue, Oct 22, 2013	41.00	41.00	40.71	40.90
625	NASDAQ	PSCM	Mon, Oct 21, 2013	41.36	41.36	40.48	40.55
624	NASDAQ	PSCM	Fri, Oct 18, 2013	41.90	41.90	40.59	40.66
623	NASDAQ	PSCM	Thu, Oct 17, 2013	39.71	40.25	39.71	40.24
622	NASDAQ	PSCM	Wed, Oct 16, 2013	39.63	39.87	39.63	39.65
621	NASDAQ	PSCM	Tue, Oct 15, 2013	41.44	41.44	39.53	39.63
620	NASDAQ	PSCM	Mon, Oct 14, 2013	41.44	41.44	39.00	39.64
619	NASDAQ	PSCM	Fri, Oct 11, 2013	39.41	39.57	38.91	39.45
618	NASDAQ	PSCM	Thu, Oct 10, 2013	39.00	39.00	38.54	38.99
617	NASDAQ	PSCM	Wed, Oct 9, 2013	37.83	38.30	37.80	38.29
616	NASDAQ	PSCM	Tue, Oct 8, 2013	39.29	39.29	38.02	38.18
615	NASDAQ	PSCM	Mon, Oct 7, 2013	42.00	42.00	38.61	38.65
614	NASDAQ	PSCM	Fri, Oct 4, 2013	39.00	39.26	38.92	39.14
613	NASDAQ	PSCM	Thu, Oct 3, 2013	39.39	39.41	38.76	38.83
612	NASDAQ	PSCM	Wed, Oct 2, 2013	39.89	39.53	39.36	39.39
611	NASDAQ	PSCM	Tue, Oct 1, 2013	39.78	39.78	39.30	39.52
610	NASDAQ	PSCM	Mon, Sep 30, 2013	38.96	39.39	37.97	39.15
609	NASDAQ	PSCM	Fri, Sep 27, 2013	38.88	39.05	38.87	38.99
608	NASDAQ	PSCM	Thu, Sep 26, 2013	39.07	39.12	38.94	39.12
607	NASDAQ	PSCM	Wed, Sep 25, 2013	38.45	38.97	38.71	38.73
606	NASDAQ	PSCM	Tue, Sep 24, 2013	38.46	38.46	38.33	38.33
605	NASDAQ	PSCM	Mon, Sep 23, 2013	38.56	38.61	38.46	38.54
604	NASDAQ	PSCM	Fri, Sep 20, 2013	38.46	38.76	38.46	38.56
603	NASDAQ	PSCM	Thu, Sep 19, 2013	39.34	38.77	38.60	38.75
602	NASDAQ	PSCM	Wed, Sep 18, 2013	38.05	38.60	38.00	38.60
601	NASDAQ	PSCM	Tue, Sep 17, 2013	38.58	38.60	38.05	38.05
600	NASDAQ	PSCM	Mon, Sep 16, 2013	38.79	38.79	38.13	38.25
599	NASDAQ	PSCM	Fri, Sep 13, 2013	37.80	37.80	37.80	37.80
598	NASDAQ	PSCM	Thu, Sep 12, 2013	39.53	39.53	37.49	37.49
597	NASDAQ	PSCM	Wed, Sep 11, 2013	38.02	38.02	38.01	38.01
596	NASDAQ	PSCM	Tue, Sep 10, 2013	37.94	37.95	37.81	37.81
595	NASDAQ	PSCM	Mon, Sep 9, 2013	37.39	37.46	37.30	37.46
594	NASDAQ	PSCM	Fri, Sep 6, 2013	36.80	37.04	36.80	36.98
593	NASDAQ	PSCM	Thu, Sep 5, 2013	37.18	37.18	36.01	36.80
592	NASDAQ	PSCM	Wed, Sep 4, 2013	36.51	36.68	36.51	36.67
591	NASDAQ	PSCM	Tue, Sep 3, 2013	37.72	37.72	36.16	36.16
590	NASDAQ	PSCM	Fri, Aug 30, 2013	37.26	36.63	36.14	36.14
589	NASDAQ	PSCM	Thu, Aug 29, 2013	36.40	36.82	36.40	36.67
588	NASDAQ	PSCM	Wed, Aug 28, 2013	36.25	36.27	36.25	36.27
587	NASDAQ	PSCM	Tue, Aug 27, 2013	37.13	37.19	36.35	36.35
586	NASDAQ	PSCM	Mon, Aug 26, 2013	37.95	37.95	37.42	37.67
585	NASDAQ	PSCM	Fri, Aug 23, 2013	37.30	37.40	37.22	37.40
584	NASDAQ	PSCM	Thu, Aug 22, 2013	37.05	39.00	37.05	37.30
583	NASDAQ	PSCM	Wed, Aug 21, 2013	37.39	37.39	36.68	36.74
582	NASDAQ	PSCM	Tue, Aug 20, 2013	36.63	36.86	36.05	36.86
581	NASDAQ	PSCM	Mon, Aug 19, 2013	37.85	37.85	36.75	36.79
580	NASDAQ	PSCM	Fri, Aug 16, 2013	37.00	37.01	36.82	36.92
579	NASDAQ	PSCM	Thu, Aug 15, 2013	39.39	39.39	37.08	37.22
578	NASDAQ	PSCM	Wed, Aug 14, 2013	38.17	38.17	37.68	37.80
577	NASDAQ	PSCM	Tue, Aug 13, 2013	38.00	37.95	37.67	37.75
576	NASDAQ	PSCM	Mon, Aug 12, 2013	37.88	37.88	37.50	37.84
575	NASDAQ	PSCM	Fri, Aug 9, 2013	37.64	37.98	37.57	37.60
574	NASDAQ	PSCM	Thu, Aug 8, 2013	37.55	37.77	37.55	37.69
573	NASDAQ	PSCM	Wed, Aug 7, 2013	37.47	37.29	37.18	37.25
572	NASDAQ	PSCM	Tue, Aug 6, 2013	37.99	37.96	37.45	37.50
571	NASDAQ	PSCM	Mon, Aug 5, 2013	38.09	38.09	37.65	37.82
570	NASDAQ	PSCM	Fri, Aug 2, 2013	38.35	38.35	37.42	37.75
569	NASDAQ	PSCM	Thu, Aug 1, 2013	38.19	37.89	37.70	37.86
568	NASDAQ	PSCM	Wed, Jul 31, 2013	37.55	37.78	37.28	37.72
567	NASDAQ	PSCM	Tue, Jul 30, 2013	37.70	37.70	37.10	37.32
566	NASDAQ	PSCM	Mon, Jul 29, 2013	38.20	38.20	37.00	37.18
565	NASDAQ	PSCM	Fri, Jul 26, 2013	37.80	37.78	37.06	37.45
564	NASDAQ	PSCM	Thu, Jul 25, 2013	38.20	38.20	37.51	37.74
563	NASDAQ	PSCM	Wed, Jul 24, 2013	38.79	38.79	37.38	37.50
562	NASDAQ	PSCM	Tue, Jul 23, 2013	38.20	38.20	37.79	37.87
561	NASDAQ	PSCM	Mon, Jul 22, 2013	37.95	37.95	37.66	37.71
560	NASDAQ	PSCM	Fri, Jul 19, 2013	37.98	37.98	37.38	37.53
559	NASDAQ	PSCM	Thu, Jul 18, 2013	37.25	37.61	37.25	37.55
558	NASDAQ	PSCM	Wed, Jul 17, 2013	36.99	37.45	36.99	37.26
557	NASDAQ	PSCM	Tue, Jul 16, 2013	37.68	37.68	37.03	37.08
556	NASDAQ	PSCM	Mon, Jul 15, 2013	37.62	37.72	37.22	37.22
555	NASDAQ	PSCM	Fri, Jul 12, 2013	37.72	37.72	36.91	37.14
554	NASDAQ	PSCM	Thu, Jul 11, 2013	37.99	37.99	37.20	37.23
553	NASDAQ	PSCM	Wed, Jul 10, 2013	36.90	37.02	36.86	37.02
552	NASDAQ	PSCM	Tue, Jul 9, 2013	36.26	36.76	36.26	36.76
551	NASDAQ	PSCM	Mon, Jul 8, 2013	36.48	36.28	36.17	36.26
550	NASDAQ	PSCM	Fri, Jul 5, 2013	37.85	37.85	35.60	35.79
549	NASDAQ	PSCM	Wed, Jul 3, 2013	35.49	35.54	35.54	35.54
548	NASDAQ	PSCM	Tue, Jul 2, 2013	35.54	35.54	35.32	35.32
547	NASDAQ	PSCM	Mon, Jul 1, 2013	35.01	35.90	35.47	35.69
546	NASDAQ	PSCM	Fri, Jun 28, 2013	35.60	35.20	35.10	35.10
545	NASDAQ	PSCM	Wed, Jun 26, 2013	35.55	34.94	34.65	34.94
544	NASDAQ	PSCM	Tue, Jun 25, 2013	34.33	34.80	34.33	34.80
543	NASDAQ	PSCM	Mon, Jun 24, 2013	35.19	35.19	34.38	34.77
542	NASDAQ	PSCM	Fri, Jun 21, 2013	35.21	35.36	35.21	35.31
541	NASDAQ	PSCM	Thu, Jun 20, 2013	35.55	35.55	35.08	35.20
540	NASDAQ	PSCM	Wed, Jun 19, 2013	36.52	36.52	36.52	36.52
539	NASDAQ	PSCM	Tue, Jun 18, 2013	36.36	36.85	36.85	36.85
538	NASDAQ	PSCM	Mon, Jun 17, 2013	38.74	37.56	36.36	36.39
537	NASDAQ	PSCM	Fri, Jun 14, 2013	37.65	37.65	36.00	36.31
536	NASDAQ	PSCM	Thu, Jun 13, 2013	36.09	36.18	36.09	36.12
535	NASDAQ	PSCM	Wed, Jun 12, 2013	36.10	36.10	36.10	36.10
534	NASDAQ	PSCM	Tue, Jun 11, 2013	37.00	37.00	36.04	36.04
533	NASDAQ	PSCM	Mon, Jun 10, 2013	37.47	37.47	36.12	36.68
532	NASDAQ	PSCM	Fri, Jun 7, 2013	36.14	36.31	36.16	36.17
531	NASDAQ	PSCM	Thu, Jun 6, 2013	35.74	36.03	36.03	36.03
530	NASDAQ	PSCM	Wed, Jun 5, 2013	36.01	36.07	35.74	35.74
529	NASDAQ	PSCM	Tue, Jun 4, 2013	37.13	37.13	36.05	36.05
528	NASDAQ	PSCM	Mon, Jun 3, 2013	36.15	36.57	36.15	36.46
527	NASDAQ	PSCM	Fri, May 31, 2013	36.74	36.74	36.31	36.31
526	NASDAQ	PSCM	Thu, May 30, 2013	36.61	36.74	36.74	36.74
525	NASDAQ	PSCM	Wed, May 29, 2013	36.76	36.66	36.37	36.37
524	NASDAQ	PSCM	Tue, May 28, 2013	36.47	36.90	36.76	36.76
523	NASDAQ	PSCM	Fri, May 24, 2013	35.83	36.10	36.10	36.10
522	NASDAQ	PSCM	Thu, May 23, 2013	35.32	36.08	35.32	36.08
521	NASDAQ	PSCM	Wed, May 22, 2013	36.52	37.01	35.94	36.07
520	NASDAQ	PSCM	Tue, May 21, 2013	36.61	36.62	36.61	36.62
519	NASDAQ	PSCM	Mon, May 20, 2013	41.75	41.75	36.08	36.08
518	NASDAQ	PSCM	Fri, May 17, 2013	39.24	39.24	36.30	36.30
517	NASDAQ	PSCM	Thu, May 16, 2013	36.00	36.00	36.00	36.00
516	NASDAQ	PSCM	Wed, May 15, 2013	35.87	35.87	35.60	35.60
515	NASDAQ	PSCM	Tue, May 14, 2013	35.00	35.71	35.00	35.52
514	NASDAQ	PSCM	Mon, May 13, 2013	35.66	35.55	35.36	35.36
513	NASDAQ	PSCM	Fri, May 10, 2013	35.78	35.79	35.41	35.65
512	NASDAQ	PSCM	Thu, May 9, 2013	35.50	35.60	35.38	35.60
511	NASDAQ	PSCM	Wed, May 8, 2013	30.20	35.47	35.47	35.47
510	NASDAQ	PSCM	Mon, May 6, 2013	34.87	34.87	34.77	34.77
509	NASDAQ	PSCM	Fri, May 3, 2013	35.17	35.17	35.17	35.17
508	NASDAQ	PSCM	Thu, May 2, 2013	34.24	34.24	34.24	34.24
507	NASDAQ	PSCM	Mon, Apr 29, 2013	34.19	34.19	34.19	34.19
506	NASDAQ	PSCM	Fri, Apr 26, 2013	34.17	34.17	34.17	34.17
505	NASDAQ	PSCM	Wed, Apr 24, 2013	33.10	34.57	34.50	34.57
504	NASDAQ	PSCM	Mon, Apr 22, 2013	32.75	33.15	32.75	33.15
503	NASDAQ	PSCM	Tue, Apr 16, 2013	33.19	33.20	33.19	33.20
502	NASDAQ	PSCM	Mon, Apr 15, 2013	33.18	33.18	32.50	32.50
501	NASDAQ	PSCM	Fri, Apr 12, 2013	33.99	34.03	33.99	34.03
500	NASDAQ	PSCM	Thu, Apr 11, 2013	34.51	34.67	34.56	34.67
499	NASDAQ	PSCM	Tue, Apr 9, 2013	34.17	34.42	34.17	34.42
498	NASDAQ	PSCM	Mon, Apr 8, 2013	34.17	34.17	34.17	34.17
497	NASDAQ	PSCM	Fri, Apr 5, 2013	34.00	34.00	33.98	33.98
496	NASDAQ	PSCM	Thu, Apr 4, 2013	33.77	33.92	33.77	33.92
495	NASDAQ	PSCM	Wed, Apr 3, 2013	33.80	33.88	33.67	33.74
494	NASDAQ	PSCM	Tue, Apr 2, 2013	34.90	34.82	34.82	34.82
493	NASDAQ	PSCM	Mon, Apr 1, 2013	34.64	36.60	34.64	34.90
492	NASDAQ	PSCM	Thu, Mar 28, 2013	35.60	35.55	32.89	35.55
491	NASDAQ	PSCM	Wed, Mar 27, 2013	35.34	35.37	35.34	35.37
490	NASDAQ	PSCM	Tue, Mar 26, 2013	35.63	35.82	35.63	35.82
489	NASDAQ	PSCM	Fri, Mar 22, 2013	45.87	36.13	35.73	35.73
488	NASDAQ	PSCM	Thu, Mar 21, 2013	36.05	36.12	36.00	36.00
487	NASDAQ	PSCM	Wed, Mar 20, 2013	36.20	36.20	36.19	36.19
486	NASDAQ	PSCM	Tue, Mar 19, 2013	36.49	36.49	35.66	36.01
485	NASDAQ	PSCM	Mon, Mar 18, 2013	36.21	36.21	36.06	36.10
484	NASDAQ	PSCM	Fri, Mar 15, 2013	36.10	36.35	36.10	36.35
483	NASDAQ	PSCM	Thu, Mar 14, 2013	35.92	36.05	35.92	36.05
482	NASDAQ	PSCM	Wed, Mar 13, 2013	35.81	35.81	35.81	35.81
481	NASDAQ	PSCM	Tue, Mar 12, 2013	35.77	35.83	35.56	35.63
480	NASDAQ	PSCM	Mon, Mar 11, 2013	35.83	35.83	35.39	35.58
479	NASDAQ	PSCM	Thu, Mar 7, 2013	35.58	35.58	35.16	35.16
478	NASDAQ	PSCM	Wed, Mar 6, 2013	35.02	35.03	35.03	35.03
477	NASDAQ	PSCM	Fri, Mar 1, 2013	34.22	34.22	34.22	34.22
476	NASDAQ	PSCM	Thu, Feb 28, 2013	34.14	34.15	34.14	34.15
475	NASDAQ	PSCM	Wed, Feb 27, 2013	34.20	34.10	34.06	34.06
474	NASDAQ	PSCM	Tue, Feb 26, 2013	33.43	33.43	33.43	33.52
473	NASDAQ	PSCM	Mon, Feb 25, 2013	34.74	34.74	34.12	34.12
472	NASDAQ	PSCM	Fri, Feb 22, 2013	34.22	34.22	34.21	34.21
471	NASDAQ	PSCM	Thu, Feb 21, 2013	33.84	33.84	33.84	33.84
470	NASDAQ	PSCM	Wed, Feb 20, 2013	35.27	34.58	33.85	33.85
469	NASDAQ	PSCM	Tue, Feb 19, 2013	35.51	35.51	35.27	35.27
468	NASDAQ	PSCM	Fri, Feb 15, 2013	35.23	35.23	35.23	35.23
467	NASDAQ	PSCM	Thu, Feb 14, 2013	35.28	35.28	35.28	35.28
466	NASDAQ	PSCM	Wed, Feb 13, 2013	34.95	35.09	34.83	34.95
465	NASDAQ	PSCM	Tue, Feb 12, 2013	34.91	34.91	34.91	34.91
464	NASDAQ	PSCM	Mon, Feb 11, 2013	34.55	34.62	34.55	34.62
463	NASDAQ	PSCM	Fri, Feb 8, 2013	34.70	34.70	34.70	34.70
462	NASDAQ	PSCM	Thu, Feb 7, 2013	34.43	34.43	34.43	34.43
461	NASDAQ	PSCM	Wed, Feb 6, 2013	34.86	34.86	34.86	34.86
460	NASDAQ	PSCM	Tue, Feb 5, 2013	34.57	34.57	34.57	34.57
459	NASDAQ	PSCM	Mon, Feb 4, 2013	34.40	34.40	34.35	34.35
458	NASDAQ	PSCM	Fri, Feb 1, 2013	34.60	34.83	34.43	34.78
457	NASDAQ	PSCM	Thu, Jan 31, 2013	34.15	34.36	34.01	34.24
456	NASDAQ	PSCM	Wed, Jan 30, 2013	34.84	34.85	33.97	34.35
455	NASDAQ	PSCM	Tue, Jan 29, 2013	34.85	34.85	34.85	34.85
454	NASDAQ	PSCM	Mon, Jan 28, 2013	34.75	34.75	34.59	34.62
453	NASDAQ	PSCM	Fri, Jan 25, 2013	34.74	34.87	34.57	34.87
452	NASDAQ	PSCM	Wed, Jan 23, 2013	34.83	34.83	34.57	34.63
451	NASDAQ	PSCM	Tue, Jan 22, 2013	34.41	34.83	34.40	34.82
450	NASDAQ	PSCM	Fri, Jan 18, 2013	34.24	34.40	34.16	34.40
449	NASDAQ	PSCM	Thu, Jan 17, 2013	34.24	34.24	34.24	34.24
448	NASDAQ	PSCM	Wed, Jan 16, 2013	33.84	33.84	33.56	33.55
447	NASDAQ	PSCM	Tue, Jan 15, 2013	33.84	33.89	33.84	33.89
446	NASDAQ	PSCM	Mon, Jan 14, 2013	33.77	33.86	33.70	33.74
445	NASDAQ	PSCM	Fri, Jan 11, 2013	33.78	33.83	33.51	33.61
444	NASDAQ	PSCM	Thu, Jan 10, 2013	33.72	33.83	33.40	33.78
443	NASDAQ	PSCM	Wed, Jan 9, 2013	33.64	33.64	33.64	33.64
442	NASDAQ	PSCM	Tue, Jan 8, 2013	33.43	33.43	33.43	33.43
441	NASDAQ	PSCM	Mon, Jan 7, 2013	33.57	33.61	33.45	33.49
440	NASDAQ	PSCM	Fri, Jan 4, 2013	33.49	33.63	33.49	33.62
439	NASDAQ	PSCM	Thu, Jan 3, 2013	33.39	33.55	33.10	33.17
438	NASDAQ	PSCM	Wed, Jan 2, 2013	33.17	33.17	33.17	33.17
437	NASDAQ	PSCM	Mon, Dec 31, 2012	31.32	32.05	31.31	32.00
436	NASDAQ	PSCM	Fri, Dec 28, 2012	31.50	31.54	31.28	31.49
435	NASDAQ	PSCM	Thu, Dec 27, 2012	31.50	31.50	31.50	31.50
434	NASDAQ	PSCM	Wed, Dec 26, 2012	31.61	31.79	31.57	31.57
433	NASDAQ	PSCM	Mon, Dec 24, 2012	31.29	31.56	31.29	31.56
432	NASDAQ	PSCM	Fri, Dec 21, 2012	31.99	31.99	31.59	31.41
431	NASDAQ	PSCM	Thu, Dec 20, 2012	31.73	32.04	31.61	32.04
430	NASDAQ	PSCM	Wed, Dec 19, 2012	31.74	31.74	31.74	31.74
429	NASDAQ	PSCM	Tue, Dec 18, 2012	31.72	31.72	31.72	31.72
428	NASDAQ	PSCM	Mon, Dec 17, 2012	31.04	31.04	31.04	31.04
427	NASDAQ	PSCM	Fri, Dec 14, 2012	30.71	30.96	30.63	30.85
426	NASDAQ	PSCM	Thu, Dec 13, 2012	30.72	30.72	30.72	30.72
425	NASDAQ	PSCM	Wed, Dec 12, 2012	31.11	31.23	30.78	30.82
424	NASDAQ	PSCM	Tue, Dec 11, 2012	31.07	31.07	31.07	31.07
423	NASDAQ	PSCM	Mon, Dec 10, 2012	30.82	30.82	30.82	30.82
422	NASDAQ	PSCM	Fri, Dec 7, 2012	30.62	30.62	30.62	30.62
421	NASDAQ	PSCM	Thu, Dec 6, 2012	30.50	30.54	30.28	30.46
420	NASDAQ	PSCM	Wed, Dec 5, 2012	30.51	30.51	30.51	30.51
419	NASDAQ	PSCM	Tue, Dec 4, 2012	30.43	30.43	30.43	30.43
418	NASDAQ	PSCM	Mon, Dec 3, 2012	30.40	30.40	30.40	30.40
417	NASDAQ	PSCM	Fri, Nov 30, 2012	30.71	30.78	30.49	30.56
416	NASDAQ	PSCM	Thu, Nov 29, 2012	30.45	30.74	30.39	30.56
415	NASDAQ	PSCM	Wed, Nov 28, 2012	30.10	30.36	29.78	30.06
414	NASDAQ	PSCM	Tue, Nov 27, 2012	30.24	30.41	30.11	30.40
413	NASDAQ	PSCM	Mon, Nov 26, 2012	30.09	30.26	29.92	27.48
412	NASDAQ	PSCM	Fri, Nov 23, 2012	29.85	30.13	29.85	30.13
411	NASDAQ	PSCM	Wed, Nov 21, 2012	29.82	29.82	29.82	29.82
410	NASDAQ	PSCM	Tue, Nov 20, 2012	29.50	29.68	29.40	29.58
409	NASDAQ	PSCM	Mon, Nov 19, 2012	29.57	29.57	29.57	29.57
408	NASDAQ	PSCM	Fri, Nov 16, 2012	28.07	28.31	28.03	28.31
407	NASDAQ	PSCM	Thu, Nov 15, 2012	28.25	28.25	28.25	28.25
406	NASDAQ	PSCM	Wed, Nov 14, 2012	29.29	29.35	28.54	28.59
405	NASDAQ	PSCM	Tue, Nov 13, 2012	29.43	29.52	29.43	29.52
404	NASDAQ	PSCM	Mon, Nov 12, 2012	29.56	29.56	29.56	29.56
403	NASDAQ	PSCM	Fri, Nov 9, 2012	29.50	29.50	29.50	29.50
402	NASDAQ	PSCM	Thu, Nov 8, 2012	29.93	29.99	29.37	29.84
401	NASDAQ	PSCM	Wed, Nov 7, 2012	29.97	29.97	29.97	29.97
400	NASDAQ	PSCM	Tue, Nov 6, 2012	30.47	30.90	30.47	30.83
399	NASDAQ	PSCM	Mon, Nov 5, 2012	30.38	30.38	30.38	30.38
398	NASDAQ	PSCM	Fri, Nov 2, 2012	30.75	30.94	30.22	30.62
397	NASDAQ	PSCM	Thu, Nov 1, 2012	30.73	30.73	30.73	30.73
396	NASDAQ	PSCM	Wed, Oct 31, 2012	30.22	30.22	30.22	30.22
395	NASDAQ	PSCM	Fri, Oct 26, 2012	29.83	29.83	29.83	29.83
394	NASDAQ	PSCM	Thu, Oct 25, 2012	30.38	30.38	30.38	30.38
393	NASDAQ	PSCM	Wed, Oct 24, 2012	29.79	30.09	29.68	30.06
392	NASDAQ	PSCM	Tue, Oct 23, 2012	30.31	30.31	29.71	29.79
391	NASDAQ	PSCM	Mon, Oct 22, 2012	30.22	30.46	30.13	30.36
390	NASDAQ	PSCM	Fri, Oct 19, 2012	30.89	30.89	30.00	30.22
389	NASDAQ	PSCM	Thu, Oct 18, 2012	30.95	30.95	30.95	30.95
388	NASDAQ	PSCM	Wed, Oct 17, 2012	30.80	30.80	30.80	30.80
387	NASDAQ	PSCM	Tue, Oct 16, 2012	30.37	30.37	30.37	30.37
386	NASDAQ	PSCM	Mon, Oct 15, 2012	29.52	29.93	29.39	29.92
385	NASDAQ	PSCM	Fri, Oct 12, 2012	29.73	29.81	29.65	29.65
384	NASDAQ	PSCM	Thu, Oct 11, 2012	29.90	29.90	29.90	29.90
383	NASDAQ	PSCM	Wed, Oct 10, 2012	28.41	30.00	28.41	29.82
382	NASDAQ	PSCM	Tue, Oct 9, 2012	29.92	29.92	29.92	29.92
381	NASDAQ	PSCM	Mon, Oct 8, 2012	30.27	30.27	30.27	30.27
380	NASDAQ	PSCM	Fri, Oct 5, 2012	30.47	30.47	30.47	30.47
379	NASDAQ	PSCM	Thu, Oct 4, 2012	30.21	30.47	30.04	30.37
378	NASDAQ	PSCM	Wed, Oct 3, 2012	30.54	30.57	30.05	30.12
377	NASDAQ	PSCM	Tue, Oct 2, 2012	30.58	30.58	30.58	30.58
376	NASDAQ	PSCM	Mon, Oct 1, 2012	30.70	30.73	30.70	30.73
375	NASDAQ	PSCM	Fri, Sep 28, 2012	30.30	30.30	30.30	30.30
374	NASDAQ	PSCM	Thu, Sep 27, 2012	30.39	30.55	30.16	30.55
373	NASDAQ	PSCM	Wed, Sep 26, 2012	30.42	30.46	30.02	30.42
372	NASDAQ	PSCM	Tue, Sep 25, 2012	31.27	31.28	30.49	30.56
371	NASDAQ	PSCM	Mon, Sep 24, 2012	30.89	30.89	30.89	30.89
370	NASDAQ	PSCM	Fri, Sep 21, 2012	31.06	31.06	30.99	30.99
369	NASDAQ	PSCM	Thu, Sep 20, 2012	30.63	30.80	30.63	30.80
368	NASDAQ	PSCM	Wed, Sep 19, 2012	31.06	31.13	31.04	31.13
367	NASDAQ	PSCM	Tue, Sep 18, 2012	30.94	31.10	30.94	31.10
366	NASDAQ	PSCM	Mon, Sep 17, 2012	31.43	31.43	30.84	30.90
365	NASDAQ	PSCM	Fri, Sep 14, 2012	32.02	32.02	31.52	31.61
364	NASDAQ	PSCM	Thu, Sep 13, 2012	30.59	30.59	30.59	30.59
363	NASDAQ	PSCM	Wed, Sep 12, 2012	30.48	30.48	30.45	30.48
362	NASDAQ	PSCM	Tue, Sep 11, 2012	30.22	30.57	30.21	30.38
361	NASDAQ	PSCM	Mon, Sep 10, 2012	30.08	30.43	29.99	30.34
360	NASDAQ	PSCM	Fri, Sep 7, 2012	30.16	30.20	30.10	30.12
359	NASDAQ	PSCM	Thu, Sep 6, 2012	29.10	29.85	29.03	29.72
358	NASDAQ	PSCM	Wed, Sep 5, 2012	28.76	28.76	28.76	28.76
357	NASDAQ	PSCM	Tue, Sep 4, 2012	28.43	28.43	28.43	28.43
356	NASDAQ	PSCM	Fri, Aug 31, 2012	28.28	28.39	28.28	28.39
355	NASDAQ	PSCM	Thu, Aug 30, 2012	28.71	28.71	28.34	28.39
354	NASDAQ	PSCM	Wed, Aug 29, 2012	28.92	28.92	28.73	28.73
353	NASDAQ	PSCM	Tue, Aug 28, 2012	28.90	28.90	28.66	28.66
352	NASDAQ	PSCM	Mon, Aug 27, 2012	28.72	28.72	28.72	28.72
351	NASDAQ	PSCM	Fri, Aug 24, 2012	28.72	28.82	28.53	28.72
350	NASDAQ	PSCM	Thu, Aug 23, 2012	28.99	28.99	28.62	28.98
349	NASDAQ	PSCM	Wed, Aug 22, 2012	29.16	29.23	28.89	29.17
348	NASDAQ	PSCM	Tue, Aug 21, 2012	28.96	28.96	28.96	28.96
347	NASDAQ	PSCM	Mon, Aug 20, 2012	28.95	28.95	28.62	28.93
346	NASDAQ	PSCM	Fri, Aug 17, 2012	28.77	28.92	28.77	28.92
345	NASDAQ	PSCM	Thu, Aug 16, 2012	28.08	28.59	27.90	28.55
344	NASDAQ	PSCM	Wed, Aug 15, 2012	28.09	28.09	28.09	28.09
343	NASDAQ	PSCM	Tue, Aug 14, 2012	27.80	27.80	27.80	27.80
342	NASDAQ	PSCM	Mon, Aug 13, 2012	28.00	28.00	28.00	28.00
341	NASDAQ	PSCM	Fri, Aug 10, 2012	28.14	28.20	28.00	28.18
340	NASDAQ	PSCM	Thu, Aug 9, 2012	28.18	28.18	28.18	28.18
339	NASDAQ	PSCM	Wed, Aug 8, 2012	28.28	28.39	28.17	28.28
338	NASDAQ	PSCM	Tue, Aug 7, 2012	28.29	28.29	28.29	28.29
337	NASDAQ	PSCM	Mon, Aug 6, 2012	28.34	28.45	28.34	28.45
336	NASDAQ	PSCM	Fri, Aug 3, 2012	27.14	28.15	27.14	27.94
335	NASDAQ	PSCM	Thu, Aug 2, 2012	27.24	27.24	27.15	27.15
334	NASDAQ	PSCM	Wed, Aug 1, 2012	27.10	27.10	27.10	27.10
333	NASDAQ	PSCM	Tue, Jul 31, 2012	27.63	27.81	27.48	27.54
332	NASDAQ	PSCM	Mon, Jul 30, 2012	27.85	27.95	27.53	27.63
331	NASDAQ	PSCM	Fri, Jul 27, 2012	27.44	27.44	27.44	27.44
330	NASDAQ	PSCM	Thu, Jul 26, 2012	26.89	26.89	26.89	26.89
329	NASDAQ	PSCM	Wed, Jul 25, 2012	26.97	27.11	26.64	26.71
328	NASDAQ	PSCM	Tue, Jul 24, 2012	26.92	26.92	26.92	26.92
327	NASDAQ	PSCM	Mon, Jul 23, 2012	27.87	27.87	27.31	27.46
326	NASDAQ	PSCM	Fri, Jul 20, 2012	27.99	27.99	27.99	27.99
325	NASDAQ	PSCM	Thu, Jul 19, 2012	28.27	28.42	28.18	28.27
324	NASDAQ	PSCM	Wed, Jul 18, 2012	28.23	28.23	28.23	28.23
323	NASDAQ	PSCM	Tue, Jul 17, 2012	28.17	28.17	28.17	28.17
322	NASDAQ	PSCM	Mon, Jul 16, 2012	28.38	28.38	28.05	28.12
321	NASDAQ	PSCM	Fri, Jul 13, 2012	27.93	28.41	27.93	28.37
320	NASDAQ	PSCM	Thu, Jul 12, 2012	27.54	28.07	27.20	27.89
319	NASDAQ	PSCM	Wed, Jul 11, 2012	27.59	27.59	27.59	27.59
318	NASDAQ	PSCM	Tue, Jul 10, 2012	27.65	27.65	27.65	27.65
317	NASDAQ	PSCM	Mon, Jul 9, 2012	27.91	27.91	27.91	27.91
316	NASDAQ	PSCM	Fri, Jul 6, 2012	28.00	28.00	28.00	28.00
315	NASDAQ	PSCM	Thu, Jul 5, 2012	28.36	28.36	28.36	28.36
314	NASDAQ	PSCM	Tue, Jul 3, 2012	28.18	28.18	28.18	28.18
313	NASDAQ	PSCM	Mon, Jul 2, 2012	27.50	27.50	27.50	27.50
312	NASDAQ	PSCM	Fri, Jun 29, 2012	26.89	27.79	26.89	27.64
311	NASDAQ	PSCM	Thu, Jun 28, 2012	26.36	26.43	26.36	26.43
310	NASDAQ	PSCM	Wed, Jun 27, 2012	26.36	26.36	26.36	26.36
309	NASDAQ	PSCM	Tue, Jun 26, 2012	26.03	26.03	26.03	26.03
308	NASDAQ	PSCM	Mon, Jun 25, 2012	25.78	25.78	25.78	25.78
307	NASDAQ	PSCM	Fri, Jun 22, 2012	25.73	26.12	25.70	26.07
306	NASDAQ	PSCM	Thu, Jun 21, 2012	26.36	26.36	26.36	26.36
305	NASDAQ	PSCM	Wed, Jun 20, 2012	26.59	26.59	26.59	26.59
304	NASDAQ	PSCM	Tue, Jun 19, 2012	26.53	26.66	26.53	26.66
303	NASDAQ	PSCM	Mon, Jun 18, 2012	25.88	25.88	25.88	25.88
302	NASDAQ	PSCM	Fri, Jun 15, 2012	25.86	25.86	25.86	25.86
301	NASDAQ	PSCM	Thu, Jun 14, 2012	25.72	25.72	25.72	25.72
300	NASDAQ	PSCM	Wed, Jun 13, 2012	25.53	25.53	25.53	25.53
299	NASDAQ	PSCM	Tue, Jun 12, 2012	25.96	25.98	25.88	25.98
298	NASDAQ	PSCM	Mon, Jun 11, 2012	26.55	26.75	25.54	26.20
297	NASDAQ	PSCM	Fri, Jun 8, 2012	26.01	26.51	26.01	26.48
296	NASDAQ	PSCM	Thu, Jun 7, 2012	26.25	26.25	26.25	26.25
295	NASDAQ	PSCM	Wed, Jun 6, 2012	25.50	26.20	25.50	26.20
294	NASDAQ	PSCM	Tue, Jun 5, 2012	25.47	25.53	25.46	25.53
293	NASDAQ	PSCM	Mon, Jun 4, 2012	24.94	24.97	24.94	24.97
292	NASDAQ	PSCM	Fri, Jun 1, 2012	25.46	25.46	25.46	25.46
291	NASDAQ	PSCM	Thu, May 31, 2012	25.92	25.92	25.89	25.90
290	NASDAQ	PSCM	Wed, May 30, 2012	26.25	26.25	26.25	26.25
289	NASDAQ	PSCM	Tue, May 29, 2012	26.96	26.96	26.96	26.96
288	NASDAQ	PSCM	Fri, May 25, 2012	26.44	26.45	26.19	26.36
287	NASDAQ	PSCM	Thu, May 24, 2012	26.01	26.37	26.01	26.37
286	NASDAQ	PSCM	Wed, May 23, 2012	25.98	26.40	25.53	25.63
285	NASDAQ	PSCM	Tue, May 22, 2012	26.02	26.02	25.91	25.95
284	NASDAQ	PSCM	Mon, May 21, 2012	25.82	26.52	25.81	26.36
283	NASDAQ	PSCM	Fri, May 18, 2012	25.81	25.81	25.81	25.81
282	NASDAQ	PSCM	Thu, May 17, 2012	26.01	26.01	26.01	26.01
281	NASDAQ	PSCM	Wed, May 16, 2012	27.35	27.35	27.35	27.35
280	NASDAQ	PSCM	Tue, May 15, 2012	27.38	27.43	27.38	27.43
279	NASDAQ	PSCM	Mon, May 14, 2012	27.25	27.25	27.25	27.25
278	NASDAQ	PSCM	Fri, May 11, 2012	27.99	27.99	27.99	27.99
277	NASDAQ	PSCM	Thu, May 10, 2012	27.84	27.84	27.84	27.84
276	NASDAQ	PSCM	Wed, May 9, 2012	27.87	27.87	27.87	27.87
275	NASDAQ	PSCM	Tue, May 8, 2012	28.04	28.04	28.04	28.04
274	NASDAQ	PSCM	Mon, May 7, 2012	27.67	27.96	27.63	27.94
273	NASDAQ	PSCM	Fri, May 4, 2012	27.78	27.78	27.78	27.78
272	NASDAQ	PSCM	Thu, May 3, 2012	28.82	28.86	28.34	28.50
271	NASDAQ	PSCM	Wed, May 2, 2012	28.80	28.80	28.80	28.85
270	NASDAQ	PSCM	Tue, May 1, 2012	28.67	29.22	28.58	28.59
269	NASDAQ	PSCM	Mon, Apr 30, 2012	28.92	28.94	28.57	28.68
268	NASDAQ	PSCM	Fri, Apr 27, 2012	28.77	28.77	28.77	28.77
267	NASDAQ	PSCM	Thu, Apr 26, 2012	28.95	28.95	28.45	28.45
266	NASDAQ	PSCM	Wed, Apr 25, 2012	28.03	28.43	28.02	28.39
265	NASDAQ	PSCM	Tue, Apr 24, 2012	27.49	27.90	27.39	27.77
264	NASDAQ	PSCM	Mon, Apr 23, 2012	28.16	28.16	28.16	27.51
263	NASDAQ	PSCM	Fri, Apr 20, 2012	28.15	28.42	28.11	28.16
262	NASDAQ	PSCM	Thu, Apr 19, 2012	28.22	28.34	27.73	27.98
261	NASDAQ	PSCM	Wed, Apr 18, 2012	28.75	28.75	28.75	28.20
260	NASDAQ	PSCM	Tue, Apr 17, 2012	28.31	28.88	28.31	28.54
259	NASDAQ	PSCM	Mon, Apr 16, 2012	28.20	28.20	28.05	28.10
258	NASDAQ	PSCM	Fri, Apr 13, 2012	28.20	28.23	28.20	28.05
257	NASDAQ	PSCM	Thu, Apr 12, 2012	27.89	28.72	27.88	28.60
256	NASDAQ	PSCM	Wed, Apr 11, 2012	27.70	27.96	27.68	27.89
255	NASDAQ	PSCM	Tue, Apr 10, 2012	28.09	28.12	27.33	27.40
254	NASDAQ	PSCM	Mon, Apr 9, 2012	28.17	28.17	28.14	28.11
253	NASDAQ	PSCM	Thu, Apr 5, 2012	28.46	28.78	28.35	28.50
252	NASDAQ	PSCM	Wed, Apr 4, 2012	28.67	28.67	28.67	28.69
251	NASDAQ	PSCM	Tue, Apr 3, 2012	29.58	29.62	29.12	29.27
250	NASDAQ	PSCM	Mon, Apr 2, 2012	29.00	29.64	28.95	29.63
249	NASDAQ	PSCM	Fri, Mar 30, 2012	29.46	29.54	29.02	29.08
248	NASDAQ	PSCM	Thu, Mar 29, 2012	28.96	29.28	28.70	29.23
247	NASDAQ	PSCM	Wed, Mar 28, 2012	29.12	29.12	29.07	29.15
246	NASDAQ	PSCM	Tue, Mar 27, 2012	29.59	29.77	29.37	29.37
245	NASDAQ	PSCM	Mon, Mar 26, 2012	29.29	29.62	29.29	29.55
244	NASDAQ	PSCM	Fri, Mar 23, 2012	28.65	29.08	28.42	29.05
243	NASDAQ	PSCM	Thu, Mar 22, 2012	28.92	28.92	28.42	28.67
242	NASDAQ	PSCM	Wed, Mar 21, 2012	29.22	29.42	29.04	29.16
241	NASDAQ	PSCM	Tue, Mar 20, 2012	29.20	29.26	29.03	29.15
240	NASDAQ	PSCM	Mon, Mar 19, 2012	29.35	29.98	29.29	29.61
239	NASDAQ	PSCM	Fri, Mar 16, 2012	29.20	29.35	29.13	29.28
238	NASDAQ	PSCM	Wed, Mar 14, 2012	28.79	28.84	28.79	28.81
237	NASDAQ	PSCM	Tue, Mar 13, 2012	28.69	29.20	28.69	29.20
236	NASDAQ	PSCM	Mon, Mar 12, 2012	28.50	28.63	28.36	28.46
235	NASDAQ	PSCM	Fri, Mar 9, 2012	28.15	28.68	28.15	28.50
234	NASDAQ	PSCM	Thu, Mar 8, 2012	27.71	28.14	27.64	28.06
233	NASDAQ	PSCM	Wed, Mar 7, 2012	27.32	27.58	27.18	27.55
232	NASDAQ	PSCM	Tue, Mar 6, 2012	27.65	27.65	27.13	27.19
231	NASDAQ	PSCM	Mon, Mar 5, 2012	28.30	28.30	27.60	27.91
230	NASDAQ	PSCM	Fri, Mar 2, 2012	28.12	28.12	28.11	28.06
229	NASDAQ	PSCM	Thu, Mar 1, 2012	28.71	29.11	28.71	28.72
228	NASDAQ	PSCM	Wed, Feb 29, 2012	29.20	29.57	28.59	28.59
227	NASDAQ	PSCM	Tue, Feb 28, 2012	29.44	29.59	29.21	29.14
226	NASDAQ	PSCM	Mon, Feb 27, 2012	29.29	29.44	28.80	29.26
225	NASDAQ	PSCM	Fri, Feb 24, 2012	29.63	29.63	29.50	29.51
224	NASDAQ	PSCM	Thu, Feb 23, 2012	29.65	29.79	29.01	29.74
223	NASDAQ	PSCM	Wed, Feb 22, 2012	29.67	29.67	29.51	29.31
222	NASDAQ	PSCM	Tue, Feb 21, 2012	29.94	30.08	29.50	29.61
221	NASDAQ	PSCM	Fri, Feb 17, 2012	29.81	29.81	29.81	29.76
220	NASDAQ	PSCM	Thu, Feb 16, 2012	29.08	29.84	29.07	29.83
219	NASDAQ	PSCM	Wed, Feb 15, 2012	29.44	29.47	28.99	29.10
218	NASDAQ	PSCM	Tue, Feb 14, 2012	29.53	29.56	29.08	29.35
217	NASDAQ	PSCM	Mon, Feb 13, 2012	29.32	29.67	29.32	29.66
216	NASDAQ	PSCM	Fri, Feb 10, 2012	29.73	29.73	29.10	29.12
215	NASDAQ	PSCM	Thu, Feb 9, 2012	30.15	30.17	29.75	29.95
214	NASDAQ	PSCM	Wed, Feb 8, 2012	30.08	30.37	29.88	30.06
213	NASDAQ	PSCM	Tue, Feb 7, 2012	30.00	30.13	30.00	30.03
212	NASDAQ	PSCM	Mon, Feb 6, 2012	30.18	30.37	30.05	30.15
211	NASDAQ	PSCM	Fri, Feb 3, 2012	29.76	30.53	29.75	30.34
210	NASDAQ	PSCM	Thu, Feb 2, 2012	29.54	30.01	29.52	29.73
209	NASDAQ	PSCM	Wed, Feb 1, 2012	28.95	29.64	28.95	29.53
208	NASDAQ	PSCM	Tue, Jan 31, 2012	28.78	29.01	28.35	28.75
207	NASDAQ	PSCM	Mon, Jan 30, 2012	29.05	29.05	28.51	28.59
206	NASDAQ	PSCM	Fri, Jan 27, 2012	28.69	28.93	28.69	28.94
205	NASDAQ	PSCM	Thu, Jan 26, 2012	29.13	29.23	28.59	28.74
204	NASDAQ	PSCM	Wed, Jan 25, 2012	28.69	29.12	28.47	29.04
203	NASDAQ	PSCM	Tue, Jan 24, 2012	28.42	28.86	28.19	28.81
202	NASDAQ	PSCM	Mon, Jan 23, 2012	28.58	28.86	28.46	28.58
201	NASDAQ	PSCM	Fri, Jan 20, 2012	28.39	28.67	28.37	28.59
200	NASDAQ	PSCM	Thu, Jan 19, 2012	28.40	28.46	28.23	28.42
199	NASDAQ	PSCM	Wed, Jan 18, 2012	27.79	28.29	27.71	28.29
198	NASDAQ	PSCM	Tue, Jan 17, 2012	27.95	28.23	27.71	27.81
197	NASDAQ	PSCM	Fri, Jan 13, 2012	27.79	27.84	27.46	27.71
196	NASDAQ	PSCM	Thu, Jan 12, 2012	27.67	28.04	27.43	28.02
195	NASDAQ	PSCM	Wed, Jan 11, 2012	27.27	27.74	27.23	27.64
194	NASDAQ	PSCM	Tue, Jan 10, 2012	26.91	27.51	26.91	27.35
193	NASDAQ	PSCM	Mon, Jan 9, 2012	26.64	26.64	26.64	26.71
192	NASDAQ	PSCM	Fri, Jan 6, 2012	26.70	26.88	26.36	26.72
191	NASDAQ	PSCM	Thu, Jan 5, 2012	26.70	26.70	26.22	26.60
190	NASDAQ	PSCM	Wed, Jan 4, 2012	26.50	26.50	26.50	26.62
189	NASDAQ	PSCM	Tue, Jan 3, 2012	26.05	26.84	26.05	26.72
188	NASDAQ	PSCM	Fri, Dec 30, 2011	25.84	25.84	25.84	25.85
187	NASDAQ	PSCM	Thu, Dec 29, 2011	25.89	25.89	25.89	26.01
186	NASDAQ	PSCM	Wed, Dec 28, 2011	26.39	26.40	25.56	25.60
185	NASDAQ	PSCM	Tue, Dec 27, 2011	26.23	26.56	26.17	26.39
184	NASDAQ	PSCM	Fri, Dec 23, 2011	26.30	26.31	26.10	26.30
183	NASDAQ	PSCM	Thu, Dec 22, 2011	26.07	26.39	26.03	26.21
182	NASDAQ	PSCM	Wed, Dec 21, 2011	25.79	26.03	25.43	25.99
181	NASDAQ	PSCM	Tue, Dec 20, 2011	24.73	25.88	24.73	25.88
180	NASDAQ	PSCM	Mon, Dec 19, 2011	25.11	25.43	24.48	24.54
179	NASDAQ	PSCM	Fri, Dec 16, 2011	24.84	25.51	24.82	25.07
178	NASDAQ	PSCM	Thu, Dec 15, 2011	24.56	24.77	24.39	24.73
177	NASDAQ	PSCM	Wed, Dec 14, 2011	24.60	24.75	24.28	24.30
176	NASDAQ	PSCM	Tue, Dec 13, 2011	25.67	25.93	24.74	24.85
175	NASDAQ	PSCM	Mon, Dec 12, 2011	25.84	25.84	25.19	25.45
174	NASDAQ	PSCM	Fri, Dec 9, 2011	25.74	25.74	25.74	26.12
173	NASDAQ	PSCM	Thu, Dec 8, 2011	25.96	25.96	24.99	25.06
172	NASDAQ	PSCM	Wed, Dec 7, 2011	26.05	26.28	25.60	26.19
171	NASDAQ	PSCM	Tue, Dec 6, 2011	26.03	26.14	26.03	26.23
170	NASDAQ	PSCM	Mon, Dec 5, 2011	26.28	26.46	26.09	26.19
169	NASDAQ	PSCM	Fri, Dec 2, 2011	26.02	26.41	25.74	25.78
168	NASDAQ	PSCM	Thu, Dec 1, 2011	25.97	26.23	25.57	25.78
167	NASDAQ	PSCM	Wed, Nov 30, 2011	24.32	26.07	24.32	26.07
166	NASDAQ	PSCM	Tue, Nov 29, 2011	24.02	24.02	23.87	24.01
165	NASDAQ	PSCM	Mon, Nov 28, 2011	23.72	24.10	23.72	24.05
164	NASDAQ	PSCM	Fri, Nov 25, 2011	23.20	23.20	22.97	22.93
163	NASDAQ	PSCM	Wed, Nov 23, 2011	23.92	23.92	23.92	23.21
162	NASDAQ	PSCM	Tue, Nov 22, 2011	24.54	24.68	24.14	24.21
161	NASDAQ	PSCM	Mon, Nov 21, 2011	25.17	25.17	24.42	24.61
160	NASDAQ	PSCM	Fri, Nov 18, 2011	25.18	25.18	25.18	25.42
159	NASDAQ	PSCM	Thu, Nov 17, 2011	25.61	25.91	25.03	25.16
158	NASDAQ	PSCM	Wed, Nov 16, 2011	26.00	26.37	25.57	25.60
157	NASDAQ	PSCM	Tue, Nov 15, 2011	25.75	26.26	25.70	26.30
156	NASDAQ	PSCM	Mon, Nov 14, 2011	26.36	26.36	25.70	25.90
155	NASDAQ	PSCM	Fri, Nov 11, 2011	25.94	26.64	25.93	26.49
154	NASDAQ	PSCM	Thu, Nov 10, 2011	25.56	25.93	25.22	25.68
153	NASDAQ	PSCM	Wed, Nov 9, 2011	25.98	26.00	25.57	25.33
152	NASDAQ	PSCM	Tue, Nov 8, 2011	26.80	26.88	26.07	26.82
151	NASDAQ	PSCM	Mon, Nov 7, 2011	26.56	26.71	25.94	26.64
150	NASDAQ	PSCM	Fri, Nov 4, 2011	26.60	26.71	26.12	26.61
149	NASDAQ	PSCM	Thu, Nov 3, 2011	25.99	26.81	25.60	26.83
148	NASDAQ	PSCM	Wed, Nov 2, 2011	25.50	25.52	25.28	25.77
147	NASDAQ	PSCM	Tue, Nov 1, 2011	25.60	25.60	24.78	25.02
146	NASDAQ	PSCM	Mon, Oct 31, 2011	26.95	26.95	25.91	25.92
145	NASDAQ	PSCM	Fri, Oct 28, 2011	27.24	27.68	27.12	27.17
144	NASDAQ	PSCM	Thu, Oct 27, 2011	25.52	27.47	25.52	27.31
143	NASDAQ	PSCM	Wed, Oct 26, 2011	24.89	25.39	24.41	25.28
142	NASDAQ	PSCM	Tue, Oct 25, 2011	25.58	25.58	25.15	24.71
141	NASDAQ	PSCM	Mon, Oct 24, 2011	24.86	25.88	24.86	25.86
140	NASDAQ	PSCM	Fri, Oct 21, 2011	24.31	24.75	24.20	24.74
139	NASDAQ	PSCM	Thu, Oct 20, 2011	23.97	24.09	23.37	24.09
138	NASDAQ	PSCM	Wed, Oct 19, 2011	24.71	24.72	23.86	23.99
137	NASDAQ	PSCM	Tue, Oct 18, 2011	23.70	24.33	23.70	24.80
136	NASDAQ	PSCM	Mon, Oct 17, 2011	24.37	24.37	24.10	24.07
135	NASDAQ	PSCM	Fri, Oct 14, 2011	24.84	25.01	24.52	25.00
134	NASDAQ	PSCM	Thu, Oct 13, 2011	24.69	24.70	24.16	24.54
133	NASDAQ	PSCM	Wed, Oct 12, 2011	24.49	25.00	24.49	24.84
132	NASDAQ	PSCM	Tue, Oct 11, 2011	23.93	24.44	23.85	24.34
131	NASDAQ	PSCM	Mon, Oct 10, 2011	23.61	23.95	23.60	24.12
130	NASDAQ	PSCM	Fri, Oct 7, 2011	23.55	23.61	23.40	23.04
129	NASDAQ	PSCM	Thu, Oct 6, 2011	23.26	23.87	23.15	23.81
128	NASDAQ	PSCM	Wed, Oct 5, 2011	23.01	23.37	22.68	23.27
127	NASDAQ	PSCM	Tue, Oct 4, 2011	21.29	23.11	21.12	23.02
126	NASDAQ	PSCM	Mon, Oct 3, 2011	22.23	22.23	21.50	21.44
125	NASDAQ	PSCM	Fri, Sep 30, 2011	23.11	23.17	22.56	22.58
124	NASDAQ	PSCM	Thu, Sep 29, 2011	23.12	23.58	22.80	23.34
123	NASDAQ	PSCM	Wed, Sep 28, 2011	24.08	24.09	22.86	22.86
122	NASDAQ	PSCM	Tue, Sep 27, 2011	23.43	24.67	23.43	24.04
121	NASDAQ	PSCM	Mon, Sep 26, 2011	22.58	23.20	22.55	23.25
120	NASDAQ	PSCM	Fri, Sep 23, 2011	22.34	22.89	22.28	22.61
119	NASDAQ	PSCM	Thu, Sep 22, 2011	22.74	22.74	22.01	22.37
118	NASDAQ	PSCM	Wed, Sep 21, 2011	24.24	24.30	23.24	23.26
117	NASDAQ	PSCM	Tue, Sep 20, 2011	25.00	25.22	24.25	24.25
116	NASDAQ	PSCM	Mon, Sep 19, 2011	24.85	24.85	24.85	24.90
115	NASDAQ	PSCM	Fri, Sep 16, 2011	25.59	25.70	25.27	25.44
114	NASDAQ	PSCM	Thu, Sep 15, 2011	25.36	25.53	25.11	25.51
113	NASDAQ	PSCM	Wed, Sep 14, 2011	24.99	25.51	24.47	25.16
112	NASDAQ	PSCM	Tue, Sep 13, 2011	24.54	24.54	24.47	24.81
111	NASDAQ	PSCM	Mon, Sep 12, 2011	23.95	24.37	23.69	24.21
110	NASDAQ	PSCM	Fri, Sep 9, 2011	24.30	24.30	24.00	24.21
109	NASDAQ	PSCM	Thu, Sep 8, 2011	25.39	25.60	24.87	24.94
108	NASDAQ	PSCM	Wed, Sep 7, 2011	24.57	25.38	24.57	25.53
107	NASDAQ	PSCM	Tue, Sep 6, 2011	23.76	23.76	23.74	24.62
106	NASDAQ	PSCM	Fri, Sep 2, 2011	25.51	25.51	24.56	24.63
105	NASDAQ	PSCM	Thu, Sep 1, 2011	26.27	26.27	25.70	25.73
104	NASDAQ	PSCM	Wed, Aug 31, 2011	26.58	26.65	26.18	26.36
103	NASDAQ	PSCM	Tue, Aug 30, 2011	26.33	26.33	26.26	26.41
102	NASDAQ	PSCM	Mon, Aug 29, 2011	24.98	26.11	24.98	26.11
101	NASDAQ	PSCM	Fri, Aug 26, 2011	24.35	24.88	23.75	24.77
100	NASDAQ	PSCM	Thu, Aug 25, 2011	24.26	24.54	24.26	24.20
99	NASDAQ	PSCM	Wed, Aug 24, 2011	24.09	24.80	24.09	24.82
98	NASDAQ	PSCM	Tue, Aug 23, 2011	23.51	24.47	23.38	24.47
97	NASDAQ	PSCM	Mon, Aug 22, 2011	23.80	24.18	23.33	23.41
96	NASDAQ	PSCM	Fri, Aug 19, 2011	23.36	24.02	23.29	23.56
95	NASDAQ	PSCM	Thu, Aug 18, 2011	25.44	25.44	24.04	24.09
94	NASDAQ	PSCM	Wed, Aug 17, 2011	25.93	25.93	25.33	25.51
93	NASDAQ	PSCM	Tue, Aug 16, 2011	25.58	25.58	25.40	25.50
92	NASDAQ	PSCM	Mon, Aug 15, 2011	25.61	26.08	25.61	26.07
91	NASDAQ	PSCM	Fri, Aug 12, 2011	25.36	25.50	24.91	25.36
90	NASDAQ	PSCM	Thu, Aug 11, 2011	23.88	25.50	23.83	25.14
89	NASDAQ	PSCM	Wed, Aug 10, 2011	24.55	24.60	24.15	23.76
88	NASDAQ	PSCM	Tue, Aug 9, 2011	23.85	25.21	23.16	25.20
87	NASDAQ	PSCM	Mon, Aug 8, 2011	25.19	25.34	23.88	23.60
86	NASDAQ	PSCM	Fri, Aug 5, 2011	25.71	26.24	25.23	25.89
85	NASDAQ	PSCM	Thu, Aug 4, 2011	27.01	27.01	26.14	26.14
84	NASDAQ	PSCM	Wed, Aug 3, 2011	28.00	28.00	26.79	27.57
83	NASDAQ	PSCM	Tue, Aug 2, 2011	28.79	29.22	28.01	28.01
82	NASDAQ	PSCM	Mon, Aug 1, 2011	29.23	29.51	28.80	28.97
81	NASDAQ	PSCM	Fri, Jul 29, 2011	28.75	29.10	28.38	28.96
80	NASDAQ	PSCM	Thu, Jul 28, 2011	28.90	29.49	28.83	28.96
79	NASDAQ	PSCM	Wed, Jul 27, 2011	28.98	29.04	28.98	28.86
78	NASDAQ	PSCM	Tue, Jul 26, 2011	29.92	29.94	29.58	29.72
77	NASDAQ	PSCM	Mon, Jul 25, 2011	30.02	30.27	29.85	29.93
76	NASDAQ	PSCM	Fri, Jul 22, 2011	30.53	30.54	30.14	30.23
75	NASDAQ	PSCM	Thu, Jul 21, 2011	30.17	30.57	30.14	30.52
74	NASDAQ	PSCM	Wed, Jul 20, 2011	30.25	30.27	29.92	30.06
73	NASDAQ	PSCM	Tue, Jul 19, 2011	29.71	30.17	29.69	30.16
72	NASDAQ	PSCM	Mon, Jul 18, 2011	29.53	29.53	29.53	29.51
71	NASDAQ	PSCM	Fri, Jul 15, 2011	29.84	30.01	29.67	30.01
70	NASDAQ	PSCM	Thu, Jul 14, 2011	30.45	30.47	29.67	29.75
69	NASDAQ	PSCM	Wed, Jul 13, 2011	30.22	30.84	30.19	30.39
68	NASDAQ	PSCM	Tue, Jul 12, 2011	30.04	30.36	29.98	30.05
67	NASDAQ	PSCM	Mon, Jul 11, 2011	30.44	30.59	29.99	30.17
66	NASDAQ	PSCM	Fri, Jul 8, 2011	30.75	30.77	30.27	30.69
65	NASDAQ	PSCM	Thu, Jul 7, 2011	30.69	31.08	30.68	30.96
64	NASDAQ	PSCM	Wed, Jul 6, 2011	30.32	30.50	30.30	30.49
63	NASDAQ	PSCM	Tue, Jul 5, 2011	30.45	30.47	30.22	30.41
62	NASDAQ	PSCM	Fri, Jul 1, 2011	30.23	30.43	30.23	30.46
61	NASDAQ	PSCM	Thu, Jun 30, 2011	29.66	30.03	29.66	30.01
60	NASDAQ	PSCM	Wed, Jun 29, 2011	29.42	29.65	29.20	29.59
59	NASDAQ	PSCM	Tue, Jun 28, 2011	29.11	29.11	29.11	29.29
58	NASDAQ	PSCM	Mon, Jun 27, 2011	28.66	28.98	28.50	28.94
57	NASDAQ	PSCM	Fri, Jun 24, 2011	29.00	29.06	28.53	28.67
56	NASDAQ	PSCM	Thu, Jun 23, 2011	28.49	28.97	28.04	28.96
55	NASDAQ	PSCM	Wed, Jun 22, 2011	28.70	29.06	28.66	28.70
54	NASDAQ	PSCM	Tue, Jun 21, 2011	28.19	28.90	28.18	28.85
53	NASDAQ	PSCM	Mon, Jun 20, 2011	27.57	28.07	27.55	27.98
52	NASDAQ	PSCM	Fri, Jun 17, 2011	27.86	28.19	27.68	27.71
51	NASDAQ	PSCM	Thu, Jun 16, 2011	27.90	28.09	27.29	27.74
50	NASDAQ	PSCM	Wed, Jun 15, 2011	28.23	28.31	27.80	27.88
49	NASDAQ	PSCM	Tue, Jun 14, 2011	28.05	28.59	28.04	28.45
48	NASDAQ	PSCM	Mon, Jun 13, 2011	27.96	28.11	27.60	27.82
47	NASDAQ	PSCM	Fri, Jun 10, 2011	28.12	28.12	27.94	27.85
46	NASDAQ	PSCM	Thu, Jun 9, 2011	28.08	28.47	28.02	28.29
45	NASDAQ	PSCM	Wed, Jun 8, 2011	27.96	27.96	27.96	27.98
44	NASDAQ	PSCM	Tue, Jun 7, 2011	28.28	28.50	28.19	28.25
43	NASDAQ	PSCM	Mon, Jun 6, 2011	28.15	28.15	28.15	28.06
42	NASDAQ	PSCM	Fri, Jun 3, 2011	28.87	28.87	28.44	28.33
41	NASDAQ	PSCM	Thu, Jun 2, 2011	29.05	29.36	28.88	29.04
40	NASDAQ	PSCM	Wed, Jun 1, 2011	29.41	29.41	29.18	29.01
39	NASDAQ	PSCM	Tue, May 31, 2011	29.88	29.94	29.67	30.13
38	NASDAQ	PSCM	Fri, May 27, 2011	29.27	29.27	29.26	29.49
37	NASDAQ	PSCM	Thu, May 26, 2011	28.80	29.22	28.73	29.22
36	NASDAQ	PSCM	Wed, May 25, 2011	28.37	28.99	28.36	28.90
35	NASDAQ	PSCM	Tue, May 24, 2011	28.65	28.91	28.36	28.42
34	NASDAQ	PSCM	Mon, May 23, 2011	28.84	28.85	28.47	28.54
33	NASDAQ	PSCM	Thu, May 19, 2011	29.50	29.50	29.50	29.50
32	NASDAQ	PSCM	Tue, May 17, 2011	28.92	29.09	28.92	29.09
31	NASDAQ	PSCM	Mon, May 16, 2011	29.07	29.26	29.07	29.26
30	NASDAQ	PSCM	Tue, May 10, 2011	30.03	30.13	30.00	30.07
29	NASDAQ	PSCM	Mon, May 9, 2011	29.43	29.71	29.43	29.71
28	NASDAQ	PSCM	Fri, May 6, 2011	29.73	29.73	29.71	29.71
27	NASDAQ	PSCM	Thu, May 5, 2011	29.09	29.14	29.09	29.14
26	NASDAQ	PSCM	Wed, May 4, 2011	29.39	29.53	29.37	29.38
25	NASDAQ	PSCM	Tue, May 3, 2011	30.00	30.00	29.71	29.92
24	NASDAQ	PSCM	Mon, May 2, 2011	30.66	30.66	30.27	30.27
23	NASDAQ	PSCM	Thu, Apr 28, 2011	30.44	30.46	30.44	30.46
22	NASDAQ	PSCM	Wed, Apr 27, 2011	30.23	30.42	29.90	30.42
21	NASDAQ	PSCM	Wed, Apr 20, 2011	29.76	29.76	29.57	29.57
20	NASDAQ	PSCM	Tue, Apr 19, 2011	28.80	29.05	28.80	29.01
19	NASDAQ	PSCM	Mon, Apr 18, 2011	28.72	28.95	28.72	28.95
18	NASDAQ	PSCM	Fri, Apr 15, 2011	29.17	29.36	29.17	29.36
17	NASDAQ	PSCM	Thu, Apr 14, 2011	28.84	28.86	28.84	28.86
16	NASDAQ	PSCM	Wed, Apr 13, 2011	29.08	29.08	29.08	29.08
15	NASDAQ	PSCM	Tue, Apr 12, 2011	29.54	29.54	29.22	29.26
14	NASDAQ	PSCM	Mon, Apr 11, 2011	30.18	30.18	29.66	29.66
13	NASDAQ	PSCM	Fri, Apr 8, 2011	30.68	30.71	30.21	30.25
12	NASDAQ	PSCM	Thu, Apr 7, 2011	31.12	31.12	30.90	30.90
11	NASDAQ	PSCM	Wed, Apr 6, 2011	31.16	31.16	31.10	31.10
10	NASDAQ	PSCM	Tue, Apr 5, 2011	31.23	31.23	31.02	31.02
9	NASDAQ	PSCM	Mon, Apr 4, 2011	30.52	30.77	30.73	30.77
8	NASDAQ	PSCM	Fri, Apr 1, 2011	30.52	30.84	30.43	30.84
7	NASDAQ	PSCM	Thu, Mar 31, 2011	30.35	30.35	30.34	30.34
6	NASDAQ	PSCM	Wed, Mar 30, 2011	30.09	30.09	30.00	30.00
5	NASDAQ	PSCM	Tue, Mar 29, 2011	29.62	29.85	29.62	29.85
4	NASDAQ	PSCM	Mon, Mar 28, 2011	29.73	29.64	29.43	29.43
3	NASDAQ	PSCM	Fri, Mar 25, 2011	29.61	29.84	29.58	29.71
2	NASDAQ	PSCM	Thu, Mar 24, 2011	29.80	29.80	28.96	29.30
1	NASDAQ	PSCM	Wed, Mar 23, 2011	28.77	29.12	28.65	29.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P SmallCap Materials ETF NASDAQ:PSCM 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