Prospect Capital Corp NASDAQ:PSEC Historical Prices

Below are the 4933 trading days of historical prices for PSEC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4933	NASDAQ	PSEC	Fri, Mar 1, 2024	5.55	5.55	5.49	5.50
4932	NASDAQ	PSEC	Thu, Feb 29, 2024	5.53	5.57	5.50	5.52
4931	NASDAQ	PSEC	Wed, Feb 28, 2024	5.63	5.66	5.50	5.50
4930	NASDAQ	PSEC	Tue, Feb 27, 2024	5.62	5.66	5.58	5.65
4929	NASDAQ	PSEC	Mon, Feb 26, 2024	5.68	5.79	5.58	5.59
4928	NASDAQ	PSEC	Fri, Feb 23, 2024	5.75	5.75	5.68	5.74
4927	NASDAQ	PSEC	Thu, Feb 22, 2024	5.83	5.86	5.70	5.71
4926	NASDAQ	PSEC	Wed, Feb 21, 2024	5.67	5.85	5.64	5.83
4925	NASDAQ	PSEC	Tue, Feb 20, 2024	5.78	5.84	5.65	5.66
4924	NASDAQ	PSEC	Fri, Feb 16, 2024	5.59	5.85	5.59	5.83
4923	NASDAQ	PSEC	Thu, Feb 15, 2024	5.48	5.74	5.43	5.70
4922	NASDAQ	PSEC	Wed, Feb 14, 2024	5.34	5.45	5.34	5.42
4921	NASDAQ	PSEC	Tue, Feb 13, 2024	5.38	5.41	5.30	5.33
4920	NASDAQ	PSEC	Mon, Feb 12, 2024	5.42	5.47	5.23	5.42
4919	NASDAQ	PSEC	Fri, Feb 9, 2024	5.75	5.76	5.29	5.41
4918	NASDAQ	PSEC	Thu, Feb 8, 2024	5.83	5.84	5.78	5.81
4917	NASDAQ	PSEC	Wed, Feb 7, 2024	5.85	5.86	5.74	5.81
4916	NASDAQ	PSEC	Tue, Feb 6, 2024	5.80	5.84	5.77	5.80
4915	NASDAQ	PSEC	Mon, Feb 5, 2024	5.82	5.84	5.73	5.82
4914	NASDAQ	PSEC	Fri, Feb 2, 2024	5.80	5.86	5.75	5.84
4913	NASDAQ	PSEC	Thu, Feb 1, 2024	5.91	5.91	5.70	5.80
4912	NASDAQ	PSEC	Wed, Jan 31, 2024	6.03	6.04	5.84	5.86
4911	NASDAQ	PSEC	Tue, Jan 30, 2024	6.13	6.15	6.01	6.02
4910	NASDAQ	PSEC	Mon, Jan 29, 2024	6.18	6.19	6.12	6.16
4909	NASDAQ	PSEC	Fri, Jan 26, 2024	6.18	6.22	6.15	6.19
4908	NASDAQ	PSEC	Thu, Jan 25, 2024	6.23	6.25	6.17	6.24
4907	NASDAQ	PSEC	Wed, Jan 24, 2024	6.21	6.25	6.19	6.20
4906	NASDAQ	PSEC	Tue, Jan 23, 2024	6.16	6.24	6.15	6.19
4905	NASDAQ	PSEC	Mon, Jan 22, 2024	6.10	6.18	6.09	6.16
4904	NASDAQ	PSEC	Fri, Jan 19, 2024	6.00	6.08	5.95	6.07
4903	NASDAQ	PSEC	Thu, Jan 18, 2024	5.93	6.00	5.89	5.99
4902	NASDAQ	PSEC	Wed, Jan 17, 2024	5.92	5.92	5.84	5.91
4901	NASDAQ	PSEC	Tue, Jan 16, 2024	6.07	6.07	5.91	5.93
4900	NASDAQ	PSEC	Fri, Jan 12, 2024	6.19	6.22	6.05	6.06
4899	NASDAQ	PSEC	Thu, Jan 11, 2024	6.18	6.18	6.03	6.17
4898	NASDAQ	PSEC	Wed, Jan 10, 2024	6.17	6.23	6.15	6.19
4897	NASDAQ	PSEC	Tue, Jan 9, 2024	6.18	6.19	6.13	6.17
4896	NASDAQ	PSEC	Mon, Jan 8, 2024	6.12	6.26	6.11	6.19
4895	NASDAQ	PSEC	Fri, Jan 5, 2024	6.12	6.16	6.07	6.13
4894	NASDAQ	PSEC	Thu, Jan 4, 2024	6.00	6.19	6.00	6.14
4893	NASDAQ	PSEC	Wed, Jan 3, 2024	6.04	6.08	5.97	6.00
4892	NASDAQ	PSEC	Tue, Jan 2, 2024	5.98	6.05	5.95	6.04
4891	NASDAQ	PSEC	Fri, Dec 29, 2023	6.04	6.05	5.94	5.99
4890	NASDAQ	PSEC	Thu, Dec 28, 2023	6.05	6.07	6.02	6.04
4889	NASDAQ	PSEC	Wed, Dec 27, 2023	6.10	6.12	6.03	6.05
4888	NASDAQ	PSEC	Tue, Dec 26, 2023	6.12	6.16	6.08	6.10
4887	NASDAQ	PSEC	Fri, Dec 22, 2023	6.15	6.30	6.15	6.18
4886	NASDAQ	PSEC	Thu, Dec 21, 2023	6.13	6.14	6.06	6.13
4885	NASDAQ	PSEC	Wed, Dec 20, 2023	6.15	6.22	6.09	6.10
4884	NASDAQ	PSEC	Tue, Dec 19, 2023	6.11	6.18	6.09	6.15
4883	NASDAQ	PSEC	Mon, Dec 18, 2023	6.03	6.08	5.97	6.07
4882	NASDAQ	PSEC	Fri, Dec 15, 2023	6.10	6.10	5.96	6.02
4881	NASDAQ	PSEC	Thu, Dec 14, 2023	5.96	6.12	5.95	6.09
4880	NASDAQ	PSEC	Wed, Dec 13, 2023	5.76	5.92	5.74	5.91
4879	NASDAQ	PSEC	Tue, Dec 12, 2023	5.73	5.78	5.69	5.78
4878	NASDAQ	PSEC	Mon, Dec 11, 2023	5.78	5.87	5.71	5.73
4877	NASDAQ	PSEC	Fri, Dec 8, 2023	5.67	5.78	5.66	5.77
4876	NASDAQ	PSEC	Thu, Dec 7, 2023	5.63	5.70	5.60	5.68
4875	NASDAQ	PSEC	Wed, Dec 6, 2023	5.65	5.70	5.61	5.63
4874	NASDAQ	PSEC	Tue, Dec 5, 2023	5.66	5.68	5.59	5.64
4873	NASDAQ	PSEC	Mon, Dec 4, 2023	5.68	5.69	5.61	5.66
4872	NASDAQ	PSEC	Fri, Dec 1, 2023	5.59	5.71	5.56	5.70
4871	NASDAQ	PSEC	Thu, Nov 30, 2023	5.62	5.64	5.56	5.59
4870	NASDAQ	PSEC	Wed, Nov 29, 2023	5.65	5.65	5.59	5.61
4869	NASDAQ	PSEC	Tue, Nov 28, 2023	5.74	5.74	5.60	5.62
4868	NASDAQ	PSEC	Mon, Nov 27, 2023	5.82	5.82	5.72	5.74
4867	NASDAQ	PSEC	Fri, Nov 24, 2023	5.85	5.87	5.81	5.85
4866	NASDAQ	PSEC	Wed, Nov 22, 2023	5.78	5.83	5.73	5.81
4865	NASDAQ	PSEC	Tue, Nov 21, 2023	5.76	5.79	5.71	5.75
4864	NASDAQ	PSEC	Mon, Nov 20, 2023	5.74	5.82	5.68	5.81
4863	NASDAQ	PSEC	Fri, Nov 17, 2023	5.79	5.81	5.71	5.73
4862	NASDAQ	PSEC	Thu, Nov 16, 2023	5.82	5.85	5.68	5.72
4861	NASDAQ	PSEC	Wed, Nov 15, 2023	5.83	5.85	5.75	5.81
4860	NASDAQ	PSEC	Tue, Nov 14, 2023	5.69	5.82	5.64	5.81
4859	NASDAQ	PSEC	Mon, Nov 13, 2023	5.61	5.64	5.55	5.56
4858	NASDAQ	PSEC	Fri, Nov 10, 2023	5.91	5.94	5.61	5.64
4857	NASDAQ	PSEC	Thu, Nov 9, 2023	5.55	6.07	5.46	5.92
4856	NASDAQ	PSEC	Wed, Nov 8, 2023	5.35	5.35	5.24	5.28
4855	NASDAQ	PSEC	Tue, Nov 7, 2023	5.31	5.37	5.28	5.35
4854	NASDAQ	PSEC	Mon, Nov 6, 2023	5.52	5.55	5.30	5.34
4853	NASDAQ	PSEC	Fri, Nov 3, 2023	5.36	5.56	5.36	5.51
4852	NASDAQ	PSEC	Thu, Nov 2, 2023	5.15	5.33	5.15	5.32
4851	NASDAQ	PSEC	Wed, Nov 1, 2023	5.14	5.21	5.07	5.10
4850	NASDAQ	PSEC	Tue, Oct 31, 2023	5.09	5.23	5.09	5.14
4849	NASDAQ	PSEC	Mon, Oct 30, 2023	5.16	5.25	5.03	5.08
4848	NASDAQ	PSEC	Fri, Oct 27, 2023	5.37	5.39	5.06	5.13
4847	NASDAQ	PSEC	Thu, Oct 26, 2023	5.54	5.58	5.38	5.39
4846	NASDAQ	PSEC	Wed, Oct 25, 2023	5.65	5.65	5.56	5.61
4845	NASDAQ	PSEC	Tue, Oct 24, 2023	5.61	5.69	5.56	5.65
4844	NASDAQ	PSEC	Mon, Oct 23, 2023	5.78	5.80	5.61	5.61
4843	NASDAQ	PSEC	Fri, Oct 20, 2023	5.84	5.87	5.70	5.81
4842	NASDAQ	PSEC	Thu, Oct 19, 2023	5.89	5.91	5.83	5.83
4841	NASDAQ	PSEC	Wed, Oct 18, 2023	6.00	6.00	5.86	5.88
4840	NASDAQ	PSEC	Tue, Oct 17, 2023	5.99	6.01	5.95	6.00
4839	NASDAQ	PSEC	Mon, Oct 16, 2023	5.94	6.04	5.93	6.00
4838	NASDAQ	PSEC	Fri, Oct 13, 2023	5.97	5.99	5.91	5.92
4837	NASDAQ	PSEC	Thu, Oct 12, 2023	5.98	5.99	5.91	5.96
4836	NASDAQ	PSEC	Wed, Oct 11, 2023	5.97	6.02	5.94	5.96
4835	NASDAQ	PSEC	Tue, Oct 10, 2023	5.97	6.02	5.96	5.97
4834	NASDAQ	PSEC	Mon, Oct 9, 2023	5.93	5.99	5.90	5.98
4833	NASDAQ	PSEC	Fri, Oct 6, 2023	5.89	5.96	5.87	5.93
4832	NASDAQ	PSEC	Thu, Oct 5, 2023	5.84	5.92	5.84	5.89
4831	NASDAQ	PSEC	Wed, Oct 4, 2023	5.90	5.92	5.83	5.89
4830	NASDAQ	PSEC	Tue, Oct 3, 2023	5.96	5.98	5.83	5.88
4829	NASDAQ	PSEC	Mon, Oct 2, 2023	6.03	6.05	5.94	5.96
4828	NASDAQ	PSEC	Fri, Sep 29, 2023	6.06	6.09	6.02	6.05
4827	NASDAQ	PSEC	Thu, Sep 28, 2023	6.01	6.07	5.99	6.06
4826	NASDAQ	PSEC	Wed, Sep 27, 2023	6.00	6.04	5.97	5.99
4825	NASDAQ	PSEC	Tue, Sep 26, 2023	6.08	6.10	5.95	5.97
4824	NASDAQ	PSEC	Mon, Sep 25, 2023	6.12	6.19	6.08	6.15
4823	NASDAQ	PSEC	Fri, Sep 22, 2023	6.06	6.14	6.04	6.11
4822	NASDAQ	PSEC	Thu, Sep 21, 2023	6.13	6.14	6.03	6.03
4821	NASDAQ	PSEC	Wed, Sep 20, 2023	6.21	6.22	6.12	6.15
4820	NASDAQ	PSEC	Tue, Sep 19, 2023	6.21	6.22	6.15	6.15
4819	NASDAQ	PSEC	Mon, Sep 18, 2023	6.24	6.25	6.18	6.22
4818	NASDAQ	PSEC	Fri, Sep 15, 2023	6.14	6.26	6.12	6.25
4817	NASDAQ	PSEC	Thu, Sep 14, 2023	6.04	6.14	6.02	6.14
4816	NASDAQ	PSEC	Wed, Sep 13, 2023	5.98	6.03	5.97	6.01
4815	NASDAQ	PSEC	Tue, Sep 12, 2023	6.01	6.02	5.96	5.96
4814	NASDAQ	PSEC	Mon, Sep 11, 2023	6.01	6.01	6.01	6.01
4813	NASDAQ	PSEC	Fri, Sep 8, 2023	5.97	5.99	5.93	5.99
4812	NASDAQ	PSEC	Thu, Sep 7, 2023	5.92	5.95	5.92	5.95
4811	NASDAQ	PSEC	Wed, Sep 6, 2023	5.99	6.01	5.93	5.94
4810	NASDAQ	PSEC	Tue, Sep 5, 2023	6.05	6.09	5.98	5.98
4809	NASDAQ	PSEC	Fri, Sep 1, 2023	6.11	6.13	6.04	6.05
4808	NASDAQ	PSEC	Thu, Aug 31, 2023	6.09	6.13	6.07	6.10
4807	NASDAQ	PSEC	Wed, Aug 30, 2023	6.09	6.10	6.01	6.07
4806	NASDAQ	PSEC	Tue, Aug 29, 2023	6.03	6.05	5.99	6.04
4805	NASDAQ	PSEC	Mon, Aug 28, 2023	6.01	6.04	5.99	6.01
4804	NASDAQ	PSEC	Fri, Aug 25, 2023	6.04	6.09	6.02	6.07
4803	NASDAQ	PSEC	Thu, Aug 24, 2023	6.06	6.14	6.03	6.05
4802	NASDAQ	PSEC	Wed, Aug 23, 2023	6.02	6.11	6.01	6.06
4801	NASDAQ	PSEC	Tue, Aug 22, 2023	6.15	6.15	6.02	6.02
4800	NASDAQ	PSEC	Mon, Aug 21, 2023	6.18	6.18	6.04	6.12
4799	NASDAQ	PSEC	Fri, Aug 18, 2023	6.12	6.20	6.05	6.14
4798	NASDAQ	PSEC	Thu, Aug 17, 2023	6.24	6.27	6.14	6.14
4797	NASDAQ	PSEC	Wed, Aug 16, 2023	6.23	6.30	6.23	6.25
4796	NASDAQ	PSEC	Tue, Aug 15, 2023	6.30	6.30	6.23	6.23
4795	NASDAQ	PSEC	Mon, Aug 14, 2023	6.31	6.33	6.27	6.32
4794	NASDAQ	PSEC	Fri, Aug 11, 2023	6.30	6.34	6.30	6.31
4793	NASDAQ	PSEC	Thu, Aug 10, 2023	6.36	6.38	6.32	6.32
4792	NASDAQ	PSEC	Wed, Aug 9, 2023	6.32	6.39	6.31	6.34
4791	NASDAQ	PSEC	Tue, Aug 8, 2023	6.31	6.33	6.23	6.31
4790	NASDAQ	PSEC	Mon, Aug 7, 2023	6.35	6.40	6.33	6.35
4789	NASDAQ	PSEC	Fri, Aug 4, 2023	6.30	6.38	6.28	6.33
4788	NASDAQ	PSEC	Thu, Aug 3, 2023	6.40	6.40	6.26	6.30
4787	NASDAQ	PSEC	Wed, Aug 2, 2023	6.35	6.41	6.33	6.40
4786	NASDAQ	PSEC	Tue, Aug 1, 2023	6.36	6.41	6.34	6.38
4785	NASDAQ	PSEC	Mon, Jul 31, 2023	6.46	6.47	6.32	6.36
4784	NASDAQ	PSEC	Fri, Jul 28, 2023	6.55	6.56	6.43	6.46
4783	NASDAQ	PSEC	Thu, Jul 27, 2023	6.57	6.60	6.52	6.53
4782	NASDAQ	PSEC	Wed, Jul 26, 2023	6.54	6.59	6.51	6.57
4781	NASDAQ	PSEC	Tue, Jul 25, 2023	6.61	6.67	6.60	6.60
4780	NASDAQ	PSEC	Mon, Jul 24, 2023	6.60	6.69	6.59	6.65
4779	NASDAQ	PSEC	Fri, Jul 21, 2023	6.55	6.61	6.52	6.59
4778	NASDAQ	PSEC	Thu, Jul 20, 2023	6.56	6.57	6.50	6.55
4777	NASDAQ	PSEC	Wed, Jul 19, 2023	6.55	6.57	6.51	6.55
4776	NASDAQ	PSEC	Tue, Jul 18, 2023	6.47	6.57	6.47	6.51
4775	NASDAQ	PSEC	Mon, Jul 17, 2023	6.42	6.49	6.40	6.47
4774	NASDAQ	PSEC	Fri, Jul 14, 2023	6.53	6.53	6.37	6.42
4773	NASDAQ	PSEC	Thu, Jul 13, 2023	6.48	6.52	6.47	6.50
4772	NASDAQ	PSEC	Wed, Jul 12, 2023	6.46	6.51	6.46	6.46
4771	NASDAQ	PSEC	Tue, Jul 11, 2023	6.37	6.45	6.37	6.43
4770	NASDAQ	PSEC	Mon, Jul 10, 2023	6.31	6.39	6.27	6.34
4769	NASDAQ	PSEC	Fri, Jul 7, 2023	6.20	6.31	6.20	6.30
4768	NASDAQ	PSEC	Thu, Jul 6, 2023	6.22	6.22	6.14	6.19
4767	NASDAQ	PSEC	Wed, Jul 5, 2023	6.22	6.26	6.19	6.23
4766	NASDAQ	PSEC	Mon, Jul 3, 2023	6.20	6.25	6.19	6.23
4765	NASDAQ	PSEC	Fri, Jun 30, 2023	6.25	6.29	6.19	6.20
4764	NASDAQ	PSEC	Thu, Jun 29, 2023	6.17	6.23	6.17	6.22
4763	NASDAQ	PSEC	Wed, Jun 28, 2023	6.15	6.19	6.13	6.17
4762	NASDAQ	PSEC	Tue, Jun 27, 2023	6.14	6.19	6.12	6.16
4761	NASDAQ	PSEC	Mon, Jun 26, 2023	6.12	6.22	6.11	6.20
4760	NASDAQ	PSEC	Fri, Jun 23, 2023	6.12	6.14	6.09	6.10
4759	NASDAQ	PSEC	Thu, Jun 22, 2023	6.16	6.20	6.13	6.15
4758	NASDAQ	PSEC	Wed, Jun 21, 2023	6.18	6.21	6.15	6.17
4757	NASDAQ	PSEC	Tue, Jun 20, 2023	6.21	6.24	6.19	6.20
4756	NASDAQ	PSEC	Fri, Jun 16, 2023	6.28	6.30	6.22	6.23
4755	NASDAQ	PSEC	Thu, Jun 15, 2023	6.24	6.30	6.22	6.28
4754	NASDAQ	PSEC	Wed, Jun 14, 2023	6.30	6.33	6.23	6.23
4753	NASDAQ	PSEC	Tue, Jun 13, 2023	6.27	6.31	6.25	6.29
4752	NASDAQ	PSEC	Mon, Jun 12, 2023	6.26	6.29	6.24	6.26
4751	NASDAQ	PSEC	Fri, Jun 9, 2023	6.35	6.35	6.24	6.26
4750	NASDAQ	PSEC	Thu, Jun 8, 2023	6.38	6.38	6.30	6.32
4749	NASDAQ	PSEC	Wed, Jun 7, 2023	6.30	6.41	6.30	6.38
4748	NASDAQ	PSEC	Tue, Jun 6, 2023	6.27	6.32	6.24	6.29
4747	NASDAQ	PSEC	Mon, Jun 5, 2023	6.26	6.32	6.25	6.28
4746	NASDAQ	PSEC	Fri, Jun 2, 2023	6.23	6.29	6.21	6.27
4745	NASDAQ	PSEC	Thu, Jun 1, 2023	6.19	6.23	6.17	6.22
4744	NASDAQ	PSEC	Wed, May 31, 2023	6.22	6.24	6.09	6.16
4743	NASDAQ	PSEC	Tue, May 30, 2023	6.27	6.27	6.20	6.24
4742	NASDAQ	PSEC	Fri, May 26, 2023	6.22	6.28	6.20	6.26
4741	NASDAQ	PSEC	Thu, May 25, 2023	6.27	6.29	6.17	6.21
4740	NASDAQ	PSEC	Wed, May 24, 2023	6.42	6.45	6.33	6.36
4739	NASDAQ	PSEC	Tue, May 23, 2023	6.47	6.55	6.45	6.46
4738	NASDAQ	PSEC	Mon, May 22, 2023	6.38	6.44	6.33	6.43
4737	NASDAQ	PSEC	Fri, May 19, 2023	6.39	6.43	6.32	6.34
4736	NASDAQ	PSEC	Thu, May 18, 2023	6.35	6.39	6.28	6.36
4735	NASDAQ	PSEC	Wed, May 17, 2023	6.17	6.37	6.15	6.36
4734	NASDAQ	PSEC	Tue, May 16, 2023	6.09	6.16	6.08	6.11
4733	NASDAQ	PSEC	Mon, May 15, 2023	6.09	6.19	6.07	6.11
4732	NASDAQ	PSEC	Fri, May 12, 2023	6.23	6.24	6.05	6.08
4731	NASDAQ	PSEC	Thu, May 11, 2023	6.25	6.32	6.18	6.23
4730	NASDAQ	PSEC	Wed, May 10, 2023	6.36	6.36	6.20	6.27
4729	NASDAQ	PSEC	Tue, May 9, 2023	6.33	6.39	6.22	6.33
4728	NASDAQ	PSEC	Mon, May 8, 2023	6.31	6.43	6.29	6.38
4727	NASDAQ	PSEC	Fri, May 5, 2023	6.22	6.32	6.19	6.29
4726	NASDAQ	PSEC	Thu, May 4, 2023	6.21	6.23	6.05	6.10
4725	NASDAQ	PSEC	Wed, May 3, 2023	6.22	6.35	6.21	6.28
4724	NASDAQ	PSEC	Tue, May 2, 2023	6.59	6.59	5.92	6.22
4723	NASDAQ	PSEC	Mon, May 1, 2023	6.82	6.83	6.59	6.59
4722	NASDAQ	PSEC	Fri, Apr 28, 2023	6.77	6.84	6.74	6.81
4721	NASDAQ	PSEC	Thu, Apr 27, 2023	6.70	6.78	6.68	6.77
4720	NASDAQ	PSEC	Wed, Apr 26, 2023	6.71	6.74	6.65	6.68
4719	NASDAQ	PSEC	Tue, Apr 25, 2023	6.77	6.80	6.70	6.70
4718	NASDAQ	PSEC	Mon, Apr 24, 2023	6.87	6.90	6.77	6.88
4717	NASDAQ	PSEC	Fri, Apr 21, 2023	6.81	6.88	6.78	6.87
4716	NASDAQ	PSEC	Thu, Apr 20, 2023	6.85	6.89	6.79	6.82
4715	NASDAQ	PSEC	Wed, Apr 19, 2023	6.82	6.90	6.79	6.88
4714	NASDAQ	PSEC	Tue, Apr 18, 2023	6.96	6.96	6.76	6.83
4713	NASDAQ	PSEC	Mon, Apr 17, 2023	6.88	6.95	6.85	6.94
4712	NASDAQ	PSEC	Fri, Apr 14, 2023	6.94	6.99	6.85	6.89
4711	NASDAQ	PSEC	Thu, Apr 13, 2023	6.82	6.91	6.79	6.91
4710	NASDAQ	PSEC	Wed, Apr 12, 2023	6.85	6.90	6.81	6.81
4709	NASDAQ	PSEC	Tue, Apr 11, 2023	6.77	6.83	6.74	6.81
4708	NASDAQ	PSEC	Mon, Apr 10, 2023	6.81	6.88	6.70	6.75
4707	NASDAQ	PSEC	Thu, Apr 6, 2023	6.80	6.87	6.78	6.84
4706	NASDAQ	PSEC	Wed, Apr 5, 2023	6.77	6.82	6.75	6.78
4705	NASDAQ	PSEC	Tue, Apr 4, 2023	6.94	6.94	6.76	6.79
4704	NASDAQ	PSEC	Mon, Apr 3, 2023	6.95	6.99	6.89	6.91
4703	NASDAQ	PSEC	Fri, Mar 31, 2023	6.96	6.97	6.91	6.96
4702	NASDAQ	PSEC	Thu, Mar 30, 2023	6.92	6.94	6.86	6.89
4701	NASDAQ	PSEC	Wed, Mar 29, 2023	6.91	6.93	6.85	6.90
4700	NASDAQ	PSEC	Tue, Mar 28, 2023	6.90	6.94	6.84	6.88
4699	NASDAQ	PSEC	Mon, Mar 27, 2023	6.89	7.01	6.89	7.00
4698	NASDAQ	PSEC	Fri, Mar 24, 2023	6.74	6.87	6.67	6.85
4697	NASDAQ	PSEC	Thu, Mar 23, 2023	6.81	6.94	6.76	6.78
4696	NASDAQ	PSEC	Wed, Mar 22, 2023	7.02	7.04	6.81	6.81
4695	NASDAQ	PSEC	Tue, Mar 21, 2023	6.96	7.03	6.92	7.01
4694	NASDAQ	PSEC	Mon, Mar 20, 2023	6.74	6.90	6.74	6.82
4693	NASDAQ	PSEC	Fri, Mar 17, 2023	6.80	6.83	6.66	6.72
4692	NASDAQ	PSEC	Thu, Mar 16, 2023	6.73	6.86	6.57	6.80
4691	NASDAQ	PSEC	Wed, Mar 15, 2023	6.68	6.76	6.63	6.70
4690	NASDAQ	PSEC	Tue, Mar 14, 2023	6.83	6.97	6.76	6.82
4689	NASDAQ	PSEC	Mon, Mar 13, 2023	6.65	6.80	6.41	6.67
4688	NASDAQ	PSEC	Fri, Mar 10, 2023	6.99	6.99	6.68	6.78
4687	NASDAQ	PSEC	Thu, Mar 9, 2023	7.27	7.31	6.98	6.98
4686	NASDAQ	PSEC	Wed, Mar 8, 2023	7.30	7.31	7.25	7.30
4685	NASDAQ	PSEC	Tue, Mar 7, 2023	7.37	7.39	7.28	7.29
4684	NASDAQ	PSEC	Mon, Mar 6, 2023	7.41	7.44	7.36	7.37
4683	NASDAQ	PSEC	Fri, Mar 3, 2023	7.35	7.41	7.34	7.40
4682	NASDAQ	PSEC	Thu, Mar 2, 2023	7.28	7.33	7.24	7.32
4681	NASDAQ	PSEC	Wed, Mar 1, 2023	7.40	7.44	7.27	7.30
4680	NASDAQ	PSEC	Tue, Feb 28, 2023	7.44	7.49	7.39	7.41
4679	NASDAQ	PSEC	Mon, Feb 27, 2023	7.49	7.56	7.44	7.46
4678	NASDAQ	PSEC	Fri, Feb 24, 2023	7.47	7.56	7.41	7.43
4677	NASDAQ	PSEC	Thu, Feb 23, 2023	7.53	7.59	7.47	7.52
4676	NASDAQ	PSEC	Wed, Feb 22, 2023	7.50	7.62	7.50	7.55
4675	NASDAQ	PSEC	Tue, Feb 21, 2023	7.64	7.68	7.49	7.54
4674	NASDAQ	PSEC	Fri, Feb 17, 2023	7.62	7.70	7.58	7.66
4673	NASDAQ	PSEC	Thu, Feb 16, 2023	7.60	7.68	7.57	7.63
4672	NASDAQ	PSEC	Wed, Feb 15, 2023	7.60	7.65	7.56	7.65
4671	NASDAQ	PSEC	Tue, Feb 14, 2023	7.62	7.68	7.58	7.62
4670	NASDAQ	PSEC	Mon, Feb 13, 2023	7.56	7.66	7.56	7.64
4669	NASDAQ	PSEC	Fri, Feb 10, 2023	7.47	7.56	7.42	7.55
4668	NASDAQ	PSEC	Thu, Feb 9, 2023	7.52	7.68	7.41	7.46
4667	NASDAQ	PSEC	Wed, Feb 8, 2023	7.46	7.51	7.38	7.38
4666	NASDAQ	PSEC	Tue, Feb 7, 2023	7.48	7.53	7.44	7.51
4665	NASDAQ	PSEC	Mon, Feb 6, 2023	7.61	7.61	7.41	7.46
4664	NASDAQ	PSEC	Fri, Feb 3, 2023	7.60	7.64	7.57	7.63
4663	NASDAQ	PSEC	Thu, Feb 2, 2023	7.61	7.69	7.57	7.65
4662	NASDAQ	PSEC	Wed, Feb 1, 2023	7.49	7.63	7.45	7.57
4661	NASDAQ	PSEC	Tue, Jan 31, 2023	7.49	7.51	7.42	7.50
4660	NASDAQ	PSEC	Mon, Jan 30, 2023	7.50	7.57	7.42	7.43
4659	NASDAQ	PSEC	Fri, Jan 27, 2023	7.51	7.59	7.51	7.55
4658	NASDAQ	PSEC	Thu, Jan 26, 2023	7.51	7.54	7.48	7.52
4657	NASDAQ	PSEC	Wed, Jan 25, 2023	7.53	7.55	7.50	7.53
4656	NASDAQ	PSEC	Tue, Jan 24, 2023	7.55	7.62	7.53	7.57
4655	NASDAQ	PSEC	Mon, Jan 23, 2023	7.52	7.59	7.48	7.58
4654	NASDAQ	PSEC	Fri, Jan 20, 2023	7.37	7.48	7.33	7.48
4653	NASDAQ	PSEC	Thu, Jan 19, 2023	7.37	7.44	7.33	7.34
4652	NASDAQ	PSEC	Wed, Jan 18, 2023	7.43	7.47	7.37	7.39
4651	NASDAQ	PSEC	Tue, Jan 17, 2023	7.40	7.48	7.33	7.42
4650	NASDAQ	PSEC	Fri, Jan 13, 2023	7.29	7.40	7.25	7.36
4649	NASDAQ	PSEC	Thu, Jan 12, 2023	7.25	7.37	7.22	7.37
4648	NASDAQ	PSEC	Wed, Jan 11, 2023	7.12	7.24	7.10	7.24
4647	NASDAQ	PSEC	Tue, Jan 10, 2023	7.09	7.11	7.02	7.06
4646	NASDAQ	PSEC	Mon, Jan 9, 2023	7.12	7.17	7.07	7.09
4645	NASDAQ	PSEC	Fri, Jan 6, 2023	7.05	7.09	6.99	7.06
4644	NASDAQ	PSEC	Thu, Jan 5, 2023	7.08	7.08	6.99	7.01
4643	NASDAQ	PSEC	Wed, Jan 4, 2023	7.04	7.13	7.04	7.09
4642	NASDAQ	PSEC	Tue, Jan 3, 2023	7.09	7.12	6.99	7.03
4641	NASDAQ	PSEC	Fri, Dec 30, 2022	7.03	7.12	6.98	6.99
4640	NASDAQ	PSEC	Thu, Dec 29, 2022	6.99	7.08	6.99	7.06
4639	NASDAQ	PSEC	Wed, Dec 28, 2022	7.05	7.11	6.97	6.97
4638	NASDAQ	PSEC	Tue, Dec 27, 2022	7.12	7.16	7.04	7.09
4637	NASDAQ	PSEC	Fri, Dec 23, 2022	7.10	7.18	7.07	7.16
4636	NASDAQ	PSEC	Thu, Dec 22, 2022	7.04	7.08	6.96	7.08
4635	NASDAQ	PSEC	Wed, Dec 21, 2022	7.14	7.21	7.07	7.08
4634	NASDAQ	PSEC	Tue, Dec 20, 2022	7.17	7.22	7.08	7.08
4633	NASDAQ	PSEC	Mon, Dec 19, 2022	7.27	7.34	7.17	7.19
4632	NASDAQ	PSEC	Fri, Dec 16, 2022	7.20	7.31	7.18	7.30
4631	NASDAQ	PSEC	Thu, Dec 15, 2022	7.19	7.27	7.16	7.27
4630	NASDAQ	PSEC	Wed, Dec 14, 2022	7.30	7.32	7.19	7.25
4629	NASDAQ	PSEC	Tue, Dec 13, 2022	7.39	7.44	7.25	7.29
4628	NASDAQ	PSEC	Mon, Dec 12, 2022	7.19	7.27	7.16	7.26
4627	NASDAQ	PSEC	Fri, Dec 9, 2022	7.18	7.23	7.16	7.18
4626	NASDAQ	PSEC	Thu, Dec 8, 2022	7.20	7.27	7.16	7.19
4625	NASDAQ	PSEC	Wed, Dec 7, 2022	7.26	7.29	7.14	7.16
4624	NASDAQ	PSEC	Tue, Dec 6, 2022	7.47	7.48	7.22	7.23
4623	NASDAQ	PSEC	Mon, Dec 5, 2022	7.68	7.70	7.41	7.43
4622	NASDAQ	PSEC	Fri, Dec 2, 2022	7.65	7.72	7.59	7.71
4621	NASDAQ	PSEC	Thu, Dec 1, 2022	7.75	7.80	7.67	7.67
4620	NASDAQ	PSEC	Wed, Nov 30, 2022	7.66	7.75	7.59	7.74
4619	NASDAQ	PSEC	Tue, Nov 29, 2022	7.65	7.69	7.62	7.66
4618	NASDAQ	PSEC	Mon, Nov 28, 2022	7.80	7.80	7.62	7.64
4617	NASDAQ	PSEC	Fri, Nov 25, 2022	7.74	7.83	7.73	7.82
4616	NASDAQ	PSEC	Wed, Nov 23, 2022	7.75	7.81	7.71	7.79
4615	NASDAQ	PSEC	Tue, Nov 22, 2022	7.69	7.76	7.69	7.74
4614	NASDAQ	PSEC	Mon, Nov 21, 2022	7.55	7.69	7.55	7.69
4613	NASDAQ	PSEC	Fri, Nov 18, 2022	7.55	7.64	7.55	7.60
4612	NASDAQ	PSEC	Thu, Nov 17, 2022	7.50	7.57	7.45	7.57
4611	NASDAQ	PSEC	Wed, Nov 16, 2022	7.59	7.65	7.55	7.56
4610	NASDAQ	PSEC	Tue, Nov 15, 2022	7.56	7.65	7.50	7.57
4609	NASDAQ	PSEC	Mon, Nov 14, 2022	7.52	7.60	7.39	7.52
4608	NASDAQ	PSEC	Fri, Nov 11, 2022	7.47	7.62	7.44	7.58
4607	NASDAQ	PSEC	Thu, Nov 10, 2022	7.38	7.53	7.28	7.40
4606	NASDAQ	PSEC	Wed, Nov 9, 2022	7.31	7.35	7.20	7.20
4605	NASDAQ	PSEC	Tue, Nov 8, 2022	7.44	7.50	7.30	7.34
4604	NASDAQ	PSEC	Mon, Nov 7, 2022	7.28	7.46	7.26	7.44
4603	NASDAQ	PSEC	Fri, Nov 4, 2022	7.14	7.33	7.14	7.28
4602	NASDAQ	PSEC	Thu, Nov 3, 2022	7.12	7.21	7.08	7.16
4601	NASDAQ	PSEC	Wed, Nov 2, 2022	7.25	7.38	7.14	7.22
4600	NASDAQ	PSEC	Tue, Nov 1, 2022	7.27	7.32	7.21	7.27
4599	NASDAQ	PSEC	Mon, Oct 31, 2022	7.24	7.29	7.18	7.26
4598	NASDAQ	PSEC	Fri, Oct 28, 2022	7.16	7.26	7.13	7.24
4597	NASDAQ	PSEC	Thu, Oct 27, 2022	7.25	7.30	7.14	7.16
4596	NASDAQ	PSEC	Wed, Oct 26, 2022	7.26	7.33	7.19	7.19
4595	NASDAQ	PSEC	Tue, Oct 25, 2022	7.11	7.36	7.08	7.31
4594	NASDAQ	PSEC	Mon, Oct 24, 2022	6.99	7.13	6.91	7.11
4593	NASDAQ	PSEC	Fri, Oct 21, 2022	6.87	6.97	6.80	6.95
4592	NASDAQ	PSEC	Thu, Oct 20, 2022	6.85	6.96	6.83	6.87
4591	NASDAQ	PSEC	Wed, Oct 19, 2022	6.83	6.88	6.77	6.85
4590	NASDAQ	PSEC	Tue, Oct 18, 2022	6.85	6.94	6.82	6.86
4589	NASDAQ	PSEC	Mon, Oct 17, 2022	6.78	6.89	6.69	6.75
4588	NASDAQ	PSEC	Fri, Oct 14, 2022	6.74	6.85	6.65	6.67
4587	NASDAQ	PSEC	Thu, Oct 13, 2022	6.43	6.72	6.34	6.71
4586	NASDAQ	PSEC	Wed, Oct 12, 2022	6.44	6.56	6.37	6.52
4585	NASDAQ	PSEC	Tue, Oct 11, 2022	6.39	6.50	6.28	6.43
4584	NASDAQ	PSEC	Mon, Oct 10, 2022	6.54	6.57	6.40	6.44
4583	NASDAQ	PSEC	Fri, Oct 7, 2022	6.62	6.64	6.51	6.53
4582	NASDAQ	PSEC	Thu, Oct 6, 2022	6.72	6.82	6.66	6.66
4581	NASDAQ	PSEC	Wed, Oct 5, 2022	6.74	6.81	6.58	6.76
4580	NASDAQ	PSEC	Tue, Oct 4, 2022	6.50	6.86	6.50	6.85
4579	NASDAQ	PSEC	Mon, Oct 3, 2022	6.28	6.47	6.12	6.39
4578	NASDAQ	PSEC	Fri, Sep 30, 2022	6.14	6.30	6.12	6.20
4577	NASDAQ	PSEC	Thu, Sep 29, 2022	6.64	6.67	6.09	6.11
4576	NASDAQ	PSEC	Wed, Sep 28, 2022	6.56	6.71	6.52	6.69
4575	NASDAQ	PSEC	Tue, Sep 27, 2022	6.57	6.75	6.50	6.56
4574	NASDAQ	PSEC	Mon, Sep 26, 2022	6.74	6.79	6.53	6.53
4573	NASDAQ	PSEC	Fri, Sep 23, 2022	6.81	6.84	6.67	6.77
4572	NASDAQ	PSEC	Thu, Sep 22, 2022	7.20	7.28	6.86	6.89
4571	NASDAQ	PSEC	Wed, Sep 21, 2022	7.33	7.36	7.17	7.17
4570	NASDAQ	PSEC	Tue, Sep 20, 2022	7.32	7.33	7.24	7.28
4569	NASDAQ	PSEC	Mon, Sep 19, 2022	7.32	7.40	7.28	7.37
4568	NASDAQ	PSEC	Fri, Sep 16, 2022	7.35	7.38	7.28	7.35
4567	NASDAQ	PSEC	Thu, Sep 15, 2022	7.38	7.48	7.38	7.40
4566	NASDAQ	PSEC	Wed, Sep 14, 2022	7.48	7.51	7.36	7.38
4565	NASDAQ	PSEC	Tue, Sep 13, 2022	7.56	7.57	7.42	7.45
4564	NASDAQ	PSEC	Mon, Sep 12, 2022	7.56	7.65	7.56	7.65
4563	NASDAQ	PSEC	Fri, Sep 9, 2022	7.50	7.56	7.50	7.52
4562	NASDAQ	PSEC	Thu, Sep 8, 2022	7.43	7.50	7.39	7.49
4561	NASDAQ	PSEC	Wed, Sep 7, 2022	7.35	7.44	7.33	7.44
4560	NASDAQ	PSEC	Tue, Sep 6, 2022	7.43	7.44	7.28	7.36
4559	NASDAQ	PSEC	Fri, Sep 2, 2022	7.48	7.52	7.33	7.37
4558	NASDAQ	PSEC	Thu, Sep 1, 2022	7.46	7.47	7.29	7.36
4557	NASDAQ	PSEC	Wed, Aug 31, 2022	7.31	7.65	7.27	7.48
4556	NASDAQ	PSEC	Tue, Aug 30, 2022	7.72	7.76	7.11	7.25
4555	NASDAQ	PSEC	Mon, Aug 29, 2022	7.78	7.80	7.67	7.75
4554	NASDAQ	PSEC	Fri, Aug 26, 2022	8.02	8.07	7.80	7.80
4553	NASDAQ	PSEC	Thu, Aug 25, 2022	8.06	8.11	8.01	8.10
4552	NASDAQ	PSEC	Wed, Aug 24, 2022	7.99	8.02	7.95	8.00
4551	NASDAQ	PSEC	Tue, Aug 23, 2022	7.92	8.02	7.90	7.96
4550	NASDAQ	PSEC	Mon, Aug 22, 2022	7.98	7.99	7.88	7.89
4549	NASDAQ	PSEC	Fri, Aug 19, 2022	8.05	8.08	7.99	8.03
4548	NASDAQ	PSEC	Thu, Aug 18, 2022	8.07	8.11	8.04	8.08
4547	NASDAQ	PSEC	Wed, Aug 17, 2022	8.12	8.15	8.02	8.05
4546	NASDAQ	PSEC	Tue, Aug 16, 2022	8.14	8.19	8.12	8.18
4545	NASDAQ	PSEC	Mon, Aug 15, 2022	8.13	8.17	8.07	8.15
4544	NASDAQ	PSEC	Fri, Aug 12, 2022	8.08	8.16	8.07	8.13
4543	NASDAQ	PSEC	Thu, Aug 11, 2022	8.03	8.11	8.02	8.05
4542	NASDAQ	PSEC	Wed, Aug 10, 2022	8.00	8.07	7.97	8.02
4541	NASDAQ	PSEC	Tue, Aug 9, 2022	7.92	7.95	7.85	7.94
4540	NASDAQ	PSEC	Mon, Aug 8, 2022	7.86	7.97	7.86	7.91
4539	NASDAQ	PSEC	Fri, Aug 5, 2022	7.75	7.85	7.73	7.85
4538	NASDAQ	PSEC	Thu, Aug 4, 2022	7.79	7.81	7.75	7.75
4537	NASDAQ	PSEC	Wed, Aug 3, 2022	7.73	7.79	7.71	7.76
4536	NASDAQ	PSEC	Tue, Aug 2, 2022	7.70	7.78	7.66	7.68
4535	NASDAQ	PSEC	Mon, Aug 1, 2022	7.65	7.77	7.62	7.73
4534	NASDAQ	PSEC	Fri, Jul 29, 2022	7.62	7.74	7.60	7.70
4533	NASDAQ	PSEC	Thu, Jul 28, 2022	7.54	7.67	7.50	7.65
4532	NASDAQ	PSEC	Wed, Jul 27, 2022	7.40	7.57	7.39	7.56
4531	NASDAQ	PSEC	Tue, Jul 26, 2022	7.42	7.47	7.36	7.39
4530	NASDAQ	PSEC	Mon, Jul 25, 2022	7.55	7.56	7.44	7.49
4529	NASDAQ	PSEC	Fri, Jul 22, 2022	7.58	7.61	7.49	7.52
4528	NASDAQ	PSEC	Thu, Jul 21, 2022	7.43	7.53	7.36	7.52
4527	NASDAQ	PSEC	Wed, Jul 20, 2022	7.38	7.46	7.32	7.42
4526	NASDAQ	PSEC	Tue, Jul 19, 2022	7.24	7.38	7.23	7.37
4525	NASDAQ	PSEC	Mon, Jul 18, 2022	7.24	7.30	7.21	7.21
4524	NASDAQ	PSEC	Fri, Jul 15, 2022	7.18	7.23	7.08	7.19
4523	NASDAQ	PSEC	Thu, Jul 14, 2022	7.12	7.15	7.02	7.09
4522	NASDAQ	PSEC	Wed, Jul 13, 2022	7.21	7.24	7.12	7.20
4521	NASDAQ	PSEC	Tue, Jul 12, 2022	7.19	7.28	7.16	7.25
4520	NASDAQ	PSEC	Mon, Jul 11, 2022	7.35	7.35	7.21	7.21
4519	NASDAQ	PSEC	Fri, Jul 8, 2022	7.36	7.43	7.29	7.37
4518	NASDAQ	PSEC	Thu, Jul 7, 2022	7.24	7.39	7.24	7.37
4517	NASDAQ	PSEC	Wed, Jul 6, 2022	7.24	7.28	7.13	7.23
4516	NASDAQ	PSEC	Tue, Jul 5, 2022	7.07	7.25	7.01	7.24
4515	NASDAQ	PSEC	Fri, Jul 1, 2022	6.97	7.17	6.96	7.17
4514	NASDAQ	PSEC	Thu, Jun 30, 2022	6.90	7.04	6.86	6.99
4513	NASDAQ	PSEC	Wed, Jun 29, 2022	7.10	7.10	6.95	6.97
4512	NASDAQ	PSEC	Tue, Jun 28, 2022	7.16	7.26	7.07	7.09
4511	NASDAQ	PSEC	Mon, Jun 27, 2022	7.12	7.20	7.10	7.15
4510	NASDAQ	PSEC	Fri, Jun 24, 2022	6.98	7.14	6.95	7.12
4509	NASDAQ	PSEC	Thu, Jun 23, 2022	6.88	6.93	6.82	6.90
4508	NASDAQ	PSEC	Wed, Jun 22, 2022	6.85	6.95	6.81	6.89
4507	NASDAQ	PSEC	Tue, Jun 21, 2022	6.92	7.00	6.84	6.88
4506	NASDAQ	PSEC	Fri, Jun 17, 2022	6.70	6.86	6.66	6.78
4505	NASDAQ	PSEC	Thu, Jun 16, 2022	6.96	6.96	6.66	6.68
4504	NASDAQ	PSEC	Wed, Jun 15, 2022	7.10	7.16	6.95	7.07
4503	NASDAQ	PSEC	Tue, Jun 14, 2022	7.15	7.17	7.04	7.07
4502	NASDAQ	PSEC	Mon, Jun 13, 2022	7.43	7.43	7.06	7.11
4501	NASDAQ	PSEC	Fri, Jun 10, 2022	7.60	7.61	7.43	7.56
4500	NASDAQ	PSEC	Thu, Jun 9, 2022	7.71	7.77	7.63	7.63
4499	NASDAQ	PSEC	Wed, Jun 8, 2022	7.79	7.80	7.70	7.75
4498	NASDAQ	PSEC	Tue, Jun 7, 2022	7.78	7.84	7.74	7.83
4497	NASDAQ	PSEC	Mon, Jun 6, 2022	7.73	7.81	7.70	7.79
4496	NASDAQ	PSEC	Fri, Jun 3, 2022	7.72	7.78	7.70	7.72
4495	NASDAQ	PSEC	Thu, Jun 2, 2022	7.69	7.77	7.66	7.76
4494	NASDAQ	PSEC	Wed, Jun 1, 2022	7.68	7.73	7.63	7.70
4493	NASDAQ	PSEC	Tue, May 31, 2022	7.78	7.82	7.66	7.69
4492	NASDAQ	PSEC	Fri, May 27, 2022	7.61	7.78	7.60	7.78
4491	NASDAQ	PSEC	Thu, May 26, 2022	7.47	7.66	7.47	7.61
4490	NASDAQ	PSEC	Wed, May 25, 2022	7.37	7.55	7.37	7.50
4489	NASDAQ	PSEC	Tue, May 24, 2022	7.47	7.51	7.23	7.37
4488	NASDAQ	PSEC	Mon, May 23, 2022	7.45	7.60	7.38	7.47
4487	NASDAQ	PSEC	Fri, May 20, 2022	7.61	7.67	7.31	7.39
4486	NASDAQ	PSEC	Thu, May 19, 2022	7.58	7.69	7.57	7.59
4485	NASDAQ	PSEC	Wed, May 18, 2022	7.83	7.86	7.63	7.64
4484	NASDAQ	PSEC	Tue, May 17, 2022	7.77	7.90	7.75	7.86
4483	NASDAQ	PSEC	Mon, May 16, 2022	7.67	7.76	7.63	7.73
4482	NASDAQ	PSEC	Fri, May 13, 2022	7.51	7.75	7.51	7.67
4481	NASDAQ	PSEC	Thu, May 12, 2022	7.57	7.59	7.32	7.45
4480	NASDAQ	PSEC	Wed, May 11, 2022	7.64	7.74	7.53	7.58
4479	NASDAQ	PSEC	Tue, May 10, 2022	7.51	8.02	7.50	7.72
4478	NASDAQ	PSEC	Mon, May 9, 2022	7.70	7.72	7.29	7.30
4477	NASDAQ	PSEC	Fri, May 6, 2022	7.75	7.83	7.70	7.81
4476	NASDAQ	PSEC	Thu, May 5, 2022	7.84	7.84	7.65	7.78
4475	NASDAQ	PSEC	Wed, May 4, 2022	7.75	7.90	7.70	7.89
4474	NASDAQ	PSEC	Tue, May 3, 2022	7.56	7.77	7.56	7.76
4473	NASDAQ	PSEC	Mon, May 2, 2022	7.70	7.73	7.41	7.52
4472	NASDAQ	PSEC	Fri, Apr 29, 2022	7.84	7.90	7.69	7.70
4471	NASDAQ	PSEC	Thu, Apr 28, 2022	7.86	7.87	7.67	7.85
4470	NASDAQ	PSEC	Wed, Apr 27, 2022	7.77	7.89	7.63	7.84
4469	NASDAQ	PSEC	Tue, Apr 26, 2022	8.03	8.05	7.63	7.63
4468	NASDAQ	PSEC	Mon, Apr 25, 2022	8.18	8.20	7.90	8.08
4467	NASDAQ	PSEC	Fri, Apr 22, 2022	8.43	8.47	8.18	8.19
4466	NASDAQ	PSEC	Thu, Apr 21, 2022	8.52	8.63	8.40	8.41
4465	NASDAQ	PSEC	Wed, Apr 20, 2022	8.45	8.52	8.43	8.48
4464	NASDAQ	PSEC	Tue, Apr 19, 2022	8.32	8.44	8.29	8.42
4463	NASDAQ	PSEC	Mon, Apr 18, 2022	8.29	8.35	8.27	8.32
4462	NASDAQ	PSEC	Thu, Apr 14, 2022	8.31	8.39	8.28	8.29
4461	NASDAQ	PSEC	Wed, Apr 13, 2022	8.25	8.34	8.22	8.31
4460	NASDAQ	PSEC	Tue, Apr 12, 2022	8.19	8.31	8.19	8.21
4459	NASDAQ	PSEC	Mon, Apr 11, 2022	8.29	8.32	8.18	8.19
4458	NASDAQ	PSEC	Fri, Apr 8, 2022	8.28	8.35	8.27	8.31
4457	NASDAQ	PSEC	Thu, Apr 7, 2022	8.25	8.30	8.19	8.28
4456	NASDAQ	PSEC	Wed, Apr 6, 2022	8.30	8.34	8.20	8.23
4455	NASDAQ	PSEC	Tue, Apr 5, 2022	8.34	8.39	8.28	8.31
4454	NASDAQ	PSEC	Mon, Apr 4, 2022	8.37	8.38	8.31	8.35
4453	NASDAQ	PSEC	Fri, Apr 1, 2022	8.30	8.39	8.30	8.39
4452	NASDAQ	PSEC	Thu, Mar 31, 2022	8.30	8.38	8.28	8.28
4451	NASDAQ	PSEC	Wed, Mar 30, 2022	8.31	8.33	8.26	8.28
4450	NASDAQ	PSEC	Tue, Mar 29, 2022	8.25	8.32	8.24	8.30
4449	NASDAQ	PSEC	Mon, Mar 28, 2022	8.28	8.28	8.14	8.21
4448	NASDAQ	PSEC	Fri, Mar 25, 2022	8.16	8.30	8.16	8.29
4447	NASDAQ	PSEC	Thu, Mar 24, 2022	8.20	8.23	8.12	8.15
4446	NASDAQ	PSEC	Wed, Mar 23, 2022	8.23	8.32	8.18	8.19
4445	NASDAQ	PSEC	Tue, Mar 22, 2022	8.29	8.30	8.21	8.24
4444	NASDAQ	PSEC	Mon, Mar 21, 2022	8.27	8.30	8.19	8.23
4443	NASDAQ	PSEC	Fri, Mar 18, 2022	8.15	8.27	8.09	8.18
4442	NASDAQ	PSEC	Thu, Mar 17, 2022	8.02	8.17	7.97	8.14
4441	NASDAQ	PSEC	Wed, Mar 16, 2022	8.02	8.07	7.92	8.02
4440	NASDAQ	PSEC	Tue, Mar 15, 2022	7.91	8.00	7.89	7.97
4439	NASDAQ	PSEC	Mon, Mar 14, 2022	8.10	8.21	7.87	7.88
4438	NASDAQ	PSEC	Fri, Mar 11, 2022	8.08	8.12	8.05	8.07
4437	NASDAQ	PSEC	Thu, Mar 10, 2022	8.05	8.09	7.98	8.05
4436	NASDAQ	PSEC	Wed, Mar 9, 2022	8.05	8.13	8.04	8.09
4435	NASDAQ	PSEC	Tue, Mar 8, 2022	7.92	8.04	7.87	7.98
4434	NASDAQ	PSEC	Mon, Mar 7, 2022	8.06	8.06	7.89	7.90
4433	NASDAQ	PSEC	Fri, Mar 4, 2022	8.10	8.12	8.02	8.11
4432	NASDAQ	PSEC	Thu, Mar 3, 2022	8.21	8.24	8.11	8.14
4431	NASDAQ	PSEC	Wed, Mar 2, 2022	8.03	8.21	8.03	8.20
4430	NASDAQ	PSEC	Tue, Mar 1, 2022	8.01	8.08	7.91	8.00
4429	NASDAQ	PSEC	Mon, Feb 28, 2022	8.00	8.08	7.98	8.06
4428	NASDAQ	PSEC	Fri, Feb 25, 2022	7.90	8.11	7.90	8.07
4427	NASDAQ	PSEC	Thu, Feb 24, 2022	7.39	7.89	7.31	7.86
4426	NASDAQ	PSEC	Wed, Feb 23, 2022	8.14	8.20	7.95	7.96
4425	NASDAQ	PSEC	Tue, Feb 22, 2022	8.24	8.29	8.12	8.18
4424	NASDAQ	PSEC	Fri, Feb 18, 2022	8.31	8.40	8.25	8.29
4423	NASDAQ	PSEC	Thu, Feb 17, 2022	8.42	8.44	8.28	8.30
4422	NASDAQ	PSEC	Wed, Feb 16, 2022	8.30	8.46	8.30	8.42
4421	NASDAQ	PSEC	Tue, Feb 15, 2022	8.35	8.36	8.28	8.31
4420	NASDAQ	PSEC	Mon, Feb 14, 2022	8.33	8.34	8.23	8.27
4419	NASDAQ	PSEC	Fri, Feb 11, 2022	8.40	8.49	8.31	8.33
4418	NASDAQ	PSEC	Thu, Feb 10, 2022	8.53	8.60	8.43	8.45
4417	NASDAQ	PSEC	Wed, Feb 9, 2022	8.50	8.74	8.47	8.58
4416	NASDAQ	PSEC	Tue, Feb 8, 2022	8.41	8.45	8.36	8.37
4415	NASDAQ	PSEC	Mon, Feb 7, 2022	8.44	8.44	8.37	8.41
4414	NASDAQ	PSEC	Fri, Feb 4, 2022	8.37	8.44	8.31	8.40
4413	NASDAQ	PSEC	Thu, Feb 3, 2022	8.39	8.43	8.31	8.33
4412	NASDAQ	PSEC	Wed, Feb 2, 2022	8.51	8.53	8.39	8.42
4411	NASDAQ	PSEC	Tue, Feb 1, 2022	8.43	8.50	8.36	8.48
4410	NASDAQ	PSEC	Mon, Jan 31, 2022	8.25	8.40	8.21	8.40
4409	NASDAQ	PSEC	Fri, Jan 28, 2022	8.21	8.29	8.15	8.28
4408	NASDAQ	PSEC	Thu, Jan 27, 2022	8.43	8.47	8.23	8.25
4407	NASDAQ	PSEC	Wed, Jan 26, 2022	8.41	8.54	8.27	8.35
4406	NASDAQ	PSEC	Tue, Jan 25, 2022	8.19	8.43	8.09	8.38
4405	NASDAQ	PSEC	Mon, Jan 24, 2022	8.40	8.43	7.85	8.17
4404	NASDAQ	PSEC	Fri, Jan 21, 2022	8.74	8.82	8.48	8.49
4403	NASDAQ	PSEC	Thu, Jan 20, 2022	8.90	8.92	8.74	8.77
4402	NASDAQ	PSEC	Wed, Jan 19, 2022	8.84	8.94	8.82	8.89
4401	NASDAQ	PSEC	Tue, Jan 18, 2022	8.79	8.87	8.76	8.84
4400	NASDAQ	PSEC	Fri, Jan 14, 2022	8.80	8.82	8.74	8.76
4399	NASDAQ	PSEC	Thu, Jan 13, 2022	8.92	8.95	8.81	8.83
4398	NASDAQ	PSEC	Wed, Jan 12, 2022	8.84	8.94	8.83	8.89
4397	NASDAQ	PSEC	Tue, Jan 11, 2022	8.78	8.82	8.73	8.82
4396	NASDAQ	PSEC	Mon, Jan 10, 2022	8.64	8.78	8.64	8.76
4395	NASDAQ	PSEC	Fri, Jan 7, 2022	8.62	8.68	8.55	8.66
4394	NASDAQ	PSEC	Thu, Jan 6, 2022	8.52	8.63	8.52	8.62
4393	NASDAQ	PSEC	Wed, Jan 5, 2022	8.62	8.63	8.48	8.51
4392	NASDAQ	PSEC	Tue, Jan 4, 2022	8.55	8.68	8.55	8.59
4391	NASDAQ	PSEC	Mon, Jan 3, 2022	8.45	8.56	8.44	8.53
4390	NASDAQ	PSEC	Fri, Dec 31, 2021	8.40	8.45	8.37	8.41
4389	NASDAQ	PSEC	Thu, Dec 30, 2021	8.44	8.48	8.37	8.37
4388	NASDAQ	PSEC	Wed, Dec 29, 2021	8.52	8.52	8.37	8.41
4387	NASDAQ	PSEC	Tue, Dec 28, 2021	8.50	8.57	8.45	8.50
4386	NASDAQ	PSEC	Mon, Dec 27, 2021	8.47	8.57	8.41	8.56
4385	NASDAQ	PSEC	Thu, Dec 23, 2021	8.40	8.45	8.34	8.43
4384	NASDAQ	PSEC	Wed, Dec 22, 2021	8.30	8.35	8.26	8.33
4383	NASDAQ	PSEC	Tue, Dec 21, 2021	8.21	8.36	8.20	8.30
4382	NASDAQ	PSEC	Mon, Dec 20, 2021	8.03	8.15	7.97	8.14
4381	NASDAQ	PSEC	Fri, Dec 17, 2021	8.28	8.32	8.03	8.12
4380	NASDAQ	PSEC	Thu, Dec 16, 2021	8.47	8.49	8.34	8.34
4379	NASDAQ	PSEC	Wed, Dec 15, 2021	8.28	8.38	8.23	8.38
4378	NASDAQ	PSEC	Tue, Dec 14, 2021	8.35	8.37	8.26	8.29
4377	NASDAQ	PSEC	Mon, Dec 13, 2021	8.46	8.47	8.32	8.34
4376	NASDAQ	PSEC	Fri, Dec 10, 2021	8.49	8.52	8.39	8.46
4375	NASDAQ	PSEC	Thu, Dec 9, 2021	8.53	8.55	8.45	8.45
4374	NASDAQ	PSEC	Wed, Dec 8, 2021	8.55	8.57	8.51	8.53
4373	NASDAQ	PSEC	Tue, Dec 7, 2021	8.48	8.53	8.43	8.50
4372	NASDAQ	PSEC	Mon, Dec 6, 2021	8.45	8.45	8.35	8.42
4371	NASDAQ	PSEC	Fri, Dec 3, 2021	8.51	8.54	8.34	8.39
4370	NASDAQ	PSEC	Thu, Dec 2, 2021	8.50	8.58	8.44	8.48
4369	NASDAQ	PSEC	Wed, Dec 1, 2021	8.61	8.72	8.47	8.49
4368	NASDAQ	PSEC	Tue, Nov 30, 2021	8.60	8.67	8.49	8.54
4367	NASDAQ	PSEC	Mon, Nov 29, 2021	8.76	8.77	8.61	8.64
4366	NASDAQ	PSEC	Fri, Nov 26, 2021	8.67	8.71	8.48	8.67
4365	NASDAQ	PSEC	Wed, Nov 24, 2021	8.93	8.94	8.78	8.80
4364	NASDAQ	PSEC	Tue, Nov 23, 2021	9.00	9.06	8.94	9.00
4363	NASDAQ	PSEC	Mon, Nov 22, 2021	8.98	9.05	8.93	8.95
4362	NASDAQ	PSEC	Fri, Nov 19, 2021	8.91	8.99	8.85	8.97
4361	NASDAQ	PSEC	Thu, Nov 18, 2021	8.88	8.99	8.87	8.92
4360	NASDAQ	PSEC	Wed, Nov 17, 2021	8.88	8.91	8.83	8.85
4359	NASDAQ	PSEC	Tue, Nov 16, 2021	8.86	8.93	8.83	8.90
4358	NASDAQ	PSEC	Mon, Nov 15, 2021	8.90	8.91	8.83	8.86
4357	NASDAQ	PSEC	Fri, Nov 12, 2021	8.94	8.96	8.84	8.88
4356	NASDAQ	PSEC	Thu, Nov 11, 2021	8.88	8.98	8.87	8.94
4355	NASDAQ	PSEC	Wed, Nov 10, 2021	8.86	8.95	8.78	8.86
4354	NASDAQ	PSEC	Tue, Nov 9, 2021	8.80	8.94	8.75	8.93
4353	NASDAQ	PSEC	Mon, Nov 8, 2021	8.35	8.82	8.35	8.77
4352	NASDAQ	PSEC	Fri, Nov 5, 2021	8.28	8.40	8.28	8.35
4351	NASDAQ	PSEC	Thu, Nov 4, 2021	8.22	8.27	8.18	8.26
4350	NASDAQ	PSEC	Wed, Nov 3, 2021	8.16	8.23	8.12	8.20
4349	NASDAQ	PSEC	Tue, Nov 2, 2021	8.22	8.23	8.11	8.16
4348	NASDAQ	PSEC	Mon, Nov 1, 2021	8.25	8.27	8.18	8.20
4347	NASDAQ	PSEC	Fri, Oct 29, 2021	8.26	8.29	8.17	8.19
4346	NASDAQ	PSEC	Thu, Oct 28, 2021	8.25	8.29	8.20	8.26
4345	NASDAQ	PSEC	Wed, Oct 27, 2021	8.31	8.33	8.22	8.24
4344	NASDAQ	PSEC	Tue, Oct 26, 2021	8.40	8.40	8.32	8.34
4343	NASDAQ	PSEC	Mon, Oct 25, 2021	8.42	8.46	8.39	8.43
4342	NASDAQ	PSEC	Fri, Oct 22, 2021	8.38	8.41	8.32	8.38
4341	NASDAQ	PSEC	Thu, Oct 21, 2021	8.33	8.40	8.31	8.37
4340	NASDAQ	PSEC	Wed, Oct 20, 2021	8.27	8.37	8.25	8.33
4339	NASDAQ	PSEC	Tue, Oct 19, 2021	8.25	8.29	8.23	8.26
4338	NASDAQ	PSEC	Mon, Oct 18, 2021	8.19	8.26	8.17	8.25
4337	NASDAQ	PSEC	Fri, Oct 15, 2021	8.22	8.25	8.17	8.18
4336	NASDAQ	PSEC	Thu, Oct 14, 2021	8.18	8.21	8.16	8.17
4335	NASDAQ	PSEC	Wed, Oct 13, 2021	8.14	8.18	8.11	8.14
4334	NASDAQ	PSEC	Tue, Oct 12, 2021	8.10	8.18	8.08	8.13
4333	NASDAQ	PSEC	Mon, Oct 11, 2021	8.06	8.18	8.06	8.11
4332	NASDAQ	PSEC	Fri, Oct 8, 2021	7.97	8.07	7.97	8.06
4331	NASDAQ	PSEC	Thu, Oct 7, 2021	7.97	8.08	7.96	7.97
4330	NASDAQ	PSEC	Wed, Oct 6, 2021	7.86	7.94	7.85	7.94
4329	NASDAQ	PSEC	Tue, Oct 5, 2021	7.93	7.96	7.89	7.90
4328	NASDAQ	PSEC	Mon, Oct 4, 2021	7.82	7.93	7.81	7.88
4327	NASDAQ	PSEC	Fri, Oct 1, 2021	7.76	7.85	7.74	7.83
4326	NASDAQ	PSEC	Thu, Sep 30, 2021	7.80	7.82	7.69	7.70
4325	NASDAQ	PSEC	Wed, Sep 29, 2021	7.75	7.83	7.71	7.78
4324	NASDAQ	PSEC	Tue, Sep 28, 2021	7.85	7.89	7.72	7.72
4323	NASDAQ	PSEC	Mon, Sep 27, 2021	7.94	7.96	7.84	7.85
4322	NASDAQ	PSEC	Fri, Sep 24, 2021	7.97	8.02	7.91	7.98
4321	NASDAQ	PSEC	Thu, Sep 23, 2021	7.94	8.02	7.92	7.94
4320	NASDAQ	PSEC	Wed, Sep 22, 2021	7.85	7.94	7.85	7.90
4319	NASDAQ	PSEC	Tue, Sep 21, 2021	7.72	7.88	7.72	7.82
4318	NASDAQ	PSEC	Mon, Sep 20, 2021	7.70	7.76	7.64	7.70
4317	NASDAQ	PSEC	Fri, Sep 17, 2021	7.85	7.90	7.78	7.87
4316	NASDAQ	PSEC	Thu, Sep 16, 2021	7.90	7.94	7.83	7.84
4315	NASDAQ	PSEC	Wed, Sep 15, 2021	7.70	7.91	7.69	7.90
4314	NASDAQ	PSEC	Tue, Sep 14, 2021	7.72	7.77	7.66	7.69
4313	NASDAQ	PSEC	Mon, Sep 13, 2021	7.81	7.81	7.70	7.70
4312	NASDAQ	PSEC	Fri, Sep 10, 2021	7.82	7.87	7.75	7.76
4311	NASDAQ	PSEC	Thu, Sep 9, 2021	7.79	7.84	7.73	7.81
4310	NASDAQ	PSEC	Wed, Sep 8, 2021	7.88	7.93	7.76	7.79
4309	NASDAQ	PSEC	Tue, Sep 7, 2021	7.99	7.99	7.87	7.87
4308	NASDAQ	PSEC	Fri, Sep 3, 2021	7.99	7.99	7.94	7.95
4307	NASDAQ	PSEC	Thu, Sep 2, 2021	7.95	8.00	7.91	7.99
4306	NASDAQ	PSEC	Wed, Sep 1, 2021	7.97	7.99	7.91	7.93
4305	NASDAQ	PSEC	Tue, Aug 31, 2021	8.00	8.02	7.94	7.94
4304	NASDAQ	PSEC	Mon, Aug 30, 2021	8.11	8.11	7.97	7.97
4303	NASDAQ	PSEC	Fri, Aug 27, 2021	8.07	8.15	8.07	8.08
4302	NASDAQ	PSEC	Thu, Aug 26, 2021	8.14	8.21	8.03	8.04
4301	NASDAQ	PSEC	Wed, Aug 25, 2021	8.15	8.31	8.06	8.22
4300	NASDAQ	PSEC	Tue, Aug 24, 2021	8.13	8.19	8.10	8.17
4299	NASDAQ	PSEC	Mon, Aug 23, 2021	8.12	8.14	8.07	8.11
4298	NASDAQ	PSEC	Fri, Aug 20, 2021	7.95	8.13	7.95	8.03
4297	NASDAQ	PSEC	Thu, Aug 19, 2021	8.05	8.08	7.90	7.94
4296	NASDAQ	PSEC	Wed, Aug 18, 2021	8.15	8.17	8.08	8.09
4295	NASDAQ	PSEC	Tue, Aug 17, 2021	8.15	8.17	8.08	8.15
4294	NASDAQ	PSEC	Mon, Aug 16, 2021	8.22	8.23	8.14	8.19
4293	NASDAQ	PSEC	Fri, Aug 13, 2021	8.24	8.27	8.22	8.22
4292	NASDAQ	PSEC	Thu, Aug 12, 2021	8.23	8.25	8.18	8.25
4291	NASDAQ	PSEC	Wed, Aug 11, 2021	8.23	8.25	8.17	8.22
4290	NASDAQ	PSEC	Tue, Aug 10, 2021	8.21	8.30	8.18	8.20
4289	NASDAQ	PSEC	Mon, Aug 9, 2021	8.20	8.21	8.15	8.19
4288	NASDAQ	PSEC	Fri, Aug 6, 2021	8.18	8.24	8.15	8.17
4287	NASDAQ	PSEC	Thu, Aug 5, 2021	8.03	8.19	8.03	8.17
4286	NASDAQ	PSEC	Wed, Aug 4, 2021	8.08	8.10	8.01	8.03
4285	NASDAQ	PSEC	Tue, Aug 3, 2021	8.14	8.15	8.01	8.12
4284	NASDAQ	PSEC	Mon, Aug 2, 2021	8.16	8.27	8.12	8.12
4283	NASDAQ	PSEC	Fri, Jul 30, 2021	8.20	8.24	8.09	8.10
4282	NASDAQ	PSEC	Thu, Jul 29, 2021	8.22	8.27	8.20	8.20
4281	NASDAQ	PSEC	Wed, Jul 28, 2021	8.19	8.24	8.13	8.21
4280	NASDAQ	PSEC	Tue, Jul 27, 2021	8.25	8.26	8.12	8.17
4279	NASDAQ	PSEC	Mon, Jul 26, 2021	8.26	8.34	8.23	8.33
4278	NASDAQ	PSEC	Fri, Jul 23, 2021	8.29	8.34	8.25	8.25
4277	NASDAQ	PSEC	Thu, Jul 22, 2021	8.32	8.35	8.19	8.24
4276	NASDAQ	PSEC	Wed, Jul 21, 2021	8.22	8.36	8.21	8.29
4275	NASDAQ	PSEC	Tue, Jul 20, 2021	7.98	8.20	7.93	8.17
4274	NASDAQ	PSEC	Mon, Jul 19, 2021	7.94	7.97	7.73	7.91
4273	NASDAQ	PSEC	Fri, Jul 16, 2021	8.17	8.21	8.09	8.10
4272	NASDAQ	PSEC	Thu, Jul 15, 2021	8.15	8.24	8.10	8.14
4271	NASDAQ	PSEC	Wed, Jul 14, 2021	8.31	8.38	8.15	8.17
4270	NASDAQ	PSEC	Tue, Jul 13, 2021	8.43	8.44	8.25	8.26
4269	NASDAQ	PSEC	Mon, Jul 12, 2021	8.26	8.43	8.23	8.39
4268	NASDAQ	PSEC	Fri, Jul 9, 2021	8.16	8.30	8.16	8.28
4267	NASDAQ	PSEC	Thu, Jul 8, 2021	8.05	8.14	7.89	8.10
4266	NASDAQ	PSEC	Wed, Jul 7, 2021	8.40	8.41	8.10	8.18
4265	NASDAQ	PSEC	Tue, Jul 6, 2021	8.44	8.47	8.35	8.39
4264	NASDAQ	PSEC	Fri, Jul 2, 2021	8.46	8.48	8.38	8.46
4263	NASDAQ	PSEC	Thu, Jul 1, 2021	8.42	8.45	8.29	8.41
4262	NASDAQ	PSEC	Wed, Jun 30, 2021	8.50	8.52	8.21	8.39
4261	NASDAQ	PSEC	Tue, Jun 29, 2021	8.77	8.79	8.44	8.46
4260	NASDAQ	PSEC	Mon, Jun 28, 2021	8.84	8.85	8.67	8.77
4259	NASDAQ	PSEC	Fri, Jun 25, 2021	8.95	8.95	8.82	8.82
4258	NASDAQ	PSEC	Thu, Jun 24, 2021	8.94	9.02	8.92	8.97
4257	NASDAQ	PSEC	Wed, Jun 23, 2021	8.85	8.98	8.83	8.91
4256	NASDAQ	PSEC	Tue, Jun 22, 2021	8.80	8.84	8.70	8.82
4255	NASDAQ	PSEC	Mon, Jun 21, 2021	8.46	8.77	8.45	8.76
4254	NASDAQ	PSEC	Fri, Jun 18, 2021	8.68	8.72	8.39	8.42
4253	NASDAQ	PSEC	Thu, Jun 17, 2021	8.91	8.95	8.67	8.73
4252	NASDAQ	PSEC	Wed, Jun 16, 2021	8.89	8.94	8.77	8.89
4251	NASDAQ	PSEC	Tue, Jun 15, 2021	9.12	9.12	8.86	8.88
4250	NASDAQ	PSEC	Mon, Jun 14, 2021	9.20	9.21	9.08	9.12
4249	NASDAQ	PSEC	Fri, Jun 11, 2021	9.10	9.21	9.08	9.20
4248	NASDAQ	PSEC	Thu, Jun 10, 2021	9.23	9.24	9.07	9.07
4247	NASDAQ	PSEC	Wed, Jun 9, 2021	9.23	9.25	9.12	9.19
4246	NASDAQ	PSEC	Tue, Jun 8, 2021	9.16	9.25	9.12	9.22
4245	NASDAQ	PSEC	Mon, Jun 7, 2021	8.97	9.17	8.92	9.14
4244	NASDAQ	PSEC	Fri, Jun 4, 2021	9.04	9.05	8.88	8.88
4243	NASDAQ	PSEC	Thu, Jun 3, 2021	8.72	8.99	8.71	8.97
4242	NASDAQ	PSEC	Wed, Jun 2, 2021	8.71	8.78	8.63	8.75
4241	NASDAQ	PSEC	Tue, Jun 1, 2021	8.54	8.75	8.50	8.71
4240	NASDAQ	PSEC	Fri, May 28, 2021	8.45	8.53	8.42	8.49
4239	NASDAQ	PSEC	Thu, May 27, 2021	8.34	8.46	8.30	8.45
4238	NASDAQ	PSEC	Wed, May 26, 2021	8.25	8.35	8.19	8.32
4237	NASDAQ	PSEC	Tue, May 25, 2021	8.34	8.38	8.24	8.25
4236	NASDAQ	PSEC	Mon, May 24, 2021	8.30	8.34	8.26	8.33
4235	NASDAQ	PSEC	Fri, May 21, 2021	8.31	8.35	8.29	8.29
4234	NASDAQ	PSEC	Thu, May 20, 2021	8.26	8.32	8.21	8.31
4233	NASDAQ	PSEC	Wed, May 19, 2021	8.22	8.27	8.10	8.27
4232	NASDAQ	PSEC	Tue, May 18, 2021	8.15	8.29	8.11	8.26
4231	NASDAQ	PSEC	Mon, May 17, 2021	8.10	8.19	8.03	8.15
4230	NASDAQ	PSEC	Fri, May 14, 2021	7.93	8.07	7.85	8.04
4229	NASDAQ	PSEC	Thu, May 13, 2021	7.70	7.88	7.64	7.83
4228	NASDAQ	PSEC	Wed, May 12, 2021	8.04	8.05	7.60	7.62
4227	NASDAQ	PSEC	Tue, May 11, 2021	8.06	8.09	7.85	8.00
4226	NASDAQ	PSEC	Mon, May 10, 2021	8.18	8.18	8.06	8.06
4225	NASDAQ	PSEC	Fri, May 7, 2021	8.11	8.18	8.08	8.16
4224	NASDAQ	PSEC	Thu, May 6, 2021	8.20	8.20	8.07	8.11
4223	NASDAQ	PSEC	Wed, May 5, 2021	8.11	8.20	8.09	8.20
4222	NASDAQ	PSEC	Tue, May 4, 2021	8.15	8.17	8.04	8.08
4221	NASDAQ	PSEC	Mon, May 3, 2021	8.12	8.18	8.04	8.14
4220	NASDAQ	PSEC	Fri, Apr 30, 2021	8.16	8.17	8.04	8.05
4219	NASDAQ	PSEC	Thu, Apr 29, 2021	8.17	8.18	8.09	8.17
4218	NASDAQ	PSEC	Wed, Apr 28, 2021	8.15	8.19	8.14	8.17
4217	NASDAQ	PSEC	Tue, Apr 27, 2021	8.14	8.16	8.05	8.13
4216	NASDAQ	PSEC	Mon, Apr 26, 2021	8.09	8.18	8.09	8.11
4215	NASDAQ	PSEC	Fri, Apr 23, 2021	8.02	8.12	8.02	8.09
4214	NASDAQ	PSEC	Thu, Apr 22, 2021	8.06	8.10	8.01	8.02
4213	NASDAQ	PSEC	Wed, Apr 21, 2021	7.95	8.10	7.91	8.07
4212	NASDAQ	PSEC	Tue, Apr 20, 2021	8.02	8.03	7.86	7.92
4211	NASDAQ	PSEC	Mon, Apr 19, 2021	8.01	8.10	7.99	8.00
4210	NASDAQ	PSEC	Fri, Apr 16, 2021	7.98	8.08	7.98	8.05
4209	NASDAQ	PSEC	Thu, Apr 15, 2021	8.00	8.00	7.96	8.00
4208	NASDAQ	PSEC	Wed, Apr 14, 2021	7.92	8.00	7.92	7.96
4207	NASDAQ	PSEC	Tue, Apr 13, 2021	7.98	7.99	7.93	7.96
4206	NASDAQ	PSEC	Mon, Apr 12, 2021	8.00	8.02	7.98	8.00
4205	NASDAQ	PSEC	Fri, Apr 9, 2021	7.99	8.04	7.96	8.00
4204	NASDAQ	PSEC	Thu, Apr 8, 2021	7.99	8.00	7.87	7.98
4203	NASDAQ	PSEC	Wed, Apr 7, 2021	7.93	8.04	7.91	7.96
4202	NASDAQ	PSEC	Tue, Apr 6, 2021	7.88	7.93	7.85	7.90
4201	NASDAQ	PSEC	Mon, Apr 5, 2021	7.80	7.88	7.76	7.85
4200	NASDAQ	PSEC	Thu, Apr 1, 2021	7.70	7.80	7.66	7.79
4199	NASDAQ	PSEC	Wed, Mar 31, 2021	7.75	7.81	7.66	7.67
4198	NASDAQ	PSEC	Tue, Mar 30, 2021	7.71	7.82	7.62	7.81
4197	NASDAQ	PSEC	Mon, Mar 29, 2021	7.87	7.91	7.62	7.77
4196	NASDAQ	PSEC	Fri, Mar 26, 2021	7.75	7.93	7.70	7.86
4195	NASDAQ	PSEC	Thu, Mar 25, 2021	7.68	7.73	7.52	7.70
4194	NASDAQ	PSEC	Wed, Mar 24, 2021	7.72	7.78	7.62	7.62
4193	NASDAQ	PSEC	Tue, Mar 23, 2021	7.75	7.88	7.65	7.67
4192	NASDAQ	PSEC	Mon, Mar 22, 2021	7.74	7.78	7.63	7.75
4191	NASDAQ	PSEC	Fri, Mar 19, 2021	7.61	7.80	7.57	7.63
4190	NASDAQ	PSEC	Thu, Mar 18, 2021	7.79	7.82	7.56	7.57
4189	NASDAQ	PSEC	Wed, Mar 17, 2021	7.70	7.79	7.67	7.79
4188	NASDAQ	PSEC	Tue, Mar 16, 2021	7.73	7.79	7.63	7.68
4187	NASDAQ	PSEC	Mon, Mar 15, 2021	7.54	7.72	7.47	7.68
4186	NASDAQ	PSEC	Fri, Mar 12, 2021	7.49	7.54	7.45	7.49
4185	NASDAQ	PSEC	Thu, Mar 11, 2021	7.49	7.50	7.40	7.47
4184	NASDAQ	PSEC	Wed, Mar 10, 2021	7.41	7.47	7.36	7.43
4183	NASDAQ	PSEC	Tue, Mar 9, 2021	7.32	7.41	7.20	7.34
4182	NASDAQ	PSEC	Mon, Mar 8, 2021	7.25	7.36	7.05	7.30
4181	NASDAQ	PSEC	Fri, Mar 5, 2021	7.33	7.35	6.81	7.16
4180	NASDAQ	PSEC	Thu, Mar 4, 2021	7.45	7.54	7.24	7.33
4179	NASDAQ	PSEC	Wed, Mar 3, 2021	7.40	7.48	7.36	7.44
4178	NASDAQ	PSEC	Tue, Mar 2, 2021	7.35	7.43	7.32	7.41
4177	NASDAQ	PSEC	Mon, Mar 1, 2021	7.41	7.48	7.31	7.33
4176	NASDAQ	PSEC	Fri, Feb 26, 2021	7.23	7.41	7.20	7.29
4175	NASDAQ	PSEC	Thu, Feb 25, 2021	7.60	7.64	7.23	7.28
4174	NASDAQ	PSEC	Wed, Feb 24, 2021	7.51	7.63	7.47	7.62
4173	NASDAQ	PSEC	Tue, Feb 23, 2021	7.98	8.03	7.31	7.44
4172	NASDAQ	PSEC	Mon, Feb 22, 2021	7.60	8.00	7.59	7.98
4171	NASDAQ	PSEC	Fri, Feb 19, 2021	7.46	7.68	7.46	7.59
4170	NASDAQ	PSEC	Thu, Feb 18, 2021	7.31	7.47	7.25	7.42
4169	NASDAQ	PSEC	Wed, Feb 17, 2021	7.32	7.40	7.26	7.31
4168	NASDAQ	PSEC	Tue, Feb 16, 2021	7.30	7.40	7.22	7.28
4167	NASDAQ	PSEC	Fri, Feb 12, 2021	7.10	7.29	7.06	7.26
4166	NASDAQ	PSEC	Thu, Feb 11, 2021	7.07	7.23	7.04	7.06
4165	NASDAQ	PSEC	Wed, Feb 10, 2021	6.82	7.15	6.79	7.05
4164	NASDAQ	PSEC	Tue, Feb 9, 2021	6.72	6.75	6.52	6.69
4163	NASDAQ	PSEC	Mon, Feb 8, 2021	6.83	6.96	6.70	6.72
4162	NASDAQ	PSEC	Fri, Feb 5, 2021	6.64	6.86	6.63	6.84
4161	NASDAQ	PSEC	Thu, Feb 4, 2021	6.54	6.68	6.54	6.61
4160	NASDAQ	PSEC	Wed, Feb 3, 2021	6.40	6.55	6.40	6.54
4159	NASDAQ	PSEC	Tue, Feb 2, 2021	6.25	6.44	6.25	6.41
4158	NASDAQ	PSEC	Mon, Feb 1, 2021	6.27	6.30	6.10	6.27
4157	NASDAQ	PSEC	Fri, Jan 29, 2021	6.29	6.43	6.27	6.30
4156	NASDAQ	PSEC	Thu, Jan 28, 2021	6.23	6.38	6.14	6.28
4155	NASDAQ	PSEC	Wed, Jan 27, 2021	6.39	6.62	6.39	6.39
4154	NASDAQ	PSEC	Tue, Jan 26, 2021	6.32	6.45	6.31	6.45
4153	NASDAQ	PSEC	Mon, Jan 25, 2021	6.23	6.38	6.20	6.27
4152	NASDAQ	PSEC	Fri, Jan 22, 2021	6.17	6.22	6.10	6.21
4151	NASDAQ	PSEC	Thu, Jan 21, 2021	6.17	6.24	6.13	6.13
4150	NASDAQ	PSEC	Wed, Jan 20, 2021	6.10	6.13	6.01	6.13
4149	NASDAQ	PSEC	Tue, Jan 19, 2021	6.12	6.20	5.87	6.07
4148	NASDAQ	PSEC	Fri, Jan 15, 2021	5.74	6.04	5.74	6.01
4147	NASDAQ	PSEC	Thu, Jan 14, 2021	5.62	5.79	5.62	5.72
4146	NASDAQ	PSEC	Wed, Jan 13, 2021	5.61	5.63	5.60	5.62
4145	NASDAQ	PSEC	Tue, Jan 12, 2021	5.64	5.64	5.60	5.61
4144	NASDAQ	PSEC	Mon, Jan 11, 2021	5.62	5.64	5.59	5.61
4143	NASDAQ	PSEC	Fri, Jan 8, 2021	5.60	5.64	5.51	5.62
4142	NASDAQ	PSEC	Thu, Jan 7, 2021	5.60	5.65	5.56	5.56
4141	NASDAQ	PSEC	Wed, Jan 6, 2021	5.63	5.64	5.56	5.58
4140	NASDAQ	PSEC	Tue, Jan 5, 2021	5.51	5.62	5.50	5.59
4139	NASDAQ	PSEC	Mon, Jan 4, 2021	5.47	5.51	5.37	5.51
4138	NASDAQ	PSEC	Thu, Dec 31, 2020	5.46	5.51	5.41	5.41
4137	NASDAQ	PSEC	Wed, Dec 30, 2020	5.55	5.58	5.46	5.47
4136	NASDAQ	PSEC	Tue, Dec 29, 2020	5.51	5.67	5.51	5.60
4135	NASDAQ	PSEC	Mon, Dec 28, 2020	5.51	5.58	5.49	5.52
4134	NASDAQ	PSEC	Thu, Dec 24, 2020	5.49	5.53	5.46	5.46
4133	NASDAQ	PSEC	Wed, Dec 23, 2020	5.45	5.53	5.44	5.46
4132	NASDAQ	PSEC	Tue, Dec 22, 2020	5.52	5.53	5.38	5.41
4131	NASDAQ	PSEC	Mon, Dec 21, 2020	5.52	5.60	5.46	5.48
4130	NASDAQ	PSEC	Fri, Dec 18, 2020	5.52	5.56	5.51	5.55
4129	NASDAQ	PSEC	Thu, Dec 17, 2020	5.53	5.54	5.47	5.53
4128	NASDAQ	PSEC	Wed, Dec 16, 2020	5.53	5.56	5.50	5.51
4127	NASDAQ	PSEC	Tue, Dec 15, 2020	5.51	5.55	5.49	5.50
4126	NASDAQ	PSEC	Mon, Dec 14, 2020	5.50	5.60	5.48	5.49
4125	NASDAQ	PSEC	Fri, Dec 11, 2020	5.45	5.47	5.40	5.47
4124	NASDAQ	PSEC	Thu, Dec 10, 2020	5.43	5.45	5.38	5.44
4123	NASDAQ	PSEC	Wed, Dec 9, 2020	5.45	5.45	5.41	5.43
4122	NASDAQ	PSEC	Tue, Dec 8, 2020	5.42	5.44	5.40	5.42
4121	NASDAQ	PSEC	Mon, Dec 7, 2020	5.46	5.47	5.36	5.40
4120	NASDAQ	PSEC	Fri, Dec 4, 2020	5.44	5.49	5.42	5.42
4119	NASDAQ	PSEC	Thu, Dec 3, 2020	5.35	5.42	5.31	5.41
4118	NASDAQ	PSEC	Wed, Dec 2, 2020	5.34	5.37	5.30	5.32
4117	NASDAQ	PSEC	Tue, Dec 1, 2020	5.38	5.42	5.33	5.34
4116	NASDAQ	PSEC	Mon, Nov 30, 2020	5.50	5.52	5.32	5.34
4115	NASDAQ	PSEC	Fri, Nov 27, 2020	5.51	5.55	5.47	5.51
4114	NASDAQ	PSEC	Wed, Nov 25, 2020	5.45	5.54	5.41	5.53
4113	NASDAQ	PSEC	Tue, Nov 24, 2020	5.36	5.52	5.36	5.43
4112	NASDAQ	PSEC	Mon, Nov 23, 2020	5.30	5.36	5.29	5.33
4111	NASDAQ	PSEC	Fri, Nov 20, 2020	5.30	5.35	5.23	5.27
4110	NASDAQ	PSEC	Thu, Nov 19, 2020	5.26	5.33	5.17	5.30
4109	NASDAQ	PSEC	Wed, Nov 18, 2020	5.21	5.28	5.20	5.26
4108	NASDAQ	PSEC	Tue, Nov 17, 2020	5.20	5.25	5.18	5.19
4107	NASDAQ	PSEC	Mon, Nov 16, 2020	5.19	5.23	5.17	5.21
4106	NASDAQ	PSEC	Fri, Nov 13, 2020	5.13	5.14	5.08	5.13
4105	NASDAQ	PSEC	Thu, Nov 12, 2020	5.15	5.16	5.08	5.09
4104	NASDAQ	PSEC	Wed, Nov 11, 2020	5.17	5.23	5.12	5.18
4103	NASDAQ	PSEC	Tue, Nov 10, 2020	5.02	5.19	5.02	5.18
4102	NASDAQ	PSEC	Mon, Nov 9, 2020	5.04	5.09	5.01	5.01
4101	NASDAQ	PSEC	Fri, Nov 6, 2020	5.04	5.04	4.97	4.97
4100	NASDAQ	PSEC	Thu, Nov 5, 2020	4.98	5.08	4.98	5.03
4099	NASDAQ	PSEC	Wed, Nov 4, 2020	5.00	5.05	4.97	4.99
4098	NASDAQ	PSEC	Tue, Nov 3, 2020	5.03	5.06	5.00	5.01
4097	NASDAQ	PSEC	Mon, Nov 2, 2020	4.99	5.05	4.96	5.03
4096	NASDAQ	PSEC	Fri, Oct 30, 2020	5.01	5.03	4.91	4.95
4095	NASDAQ	PSEC	Thu, Oct 29, 2020	5.04	5.06	4.99	5.01
4094	NASDAQ	PSEC	Wed, Oct 28, 2020	5.17	5.21	5.08	5.10
4093	NASDAQ	PSEC	Tue, Oct 27, 2020	5.19	5.23	5.17	5.22
4092	NASDAQ	PSEC	Mon, Oct 26, 2020	5.18	5.20	5.13	5.19
4091	NASDAQ	PSEC	Fri, Oct 23, 2020	5.19	5.20	5.16	5.17
4090	NASDAQ	PSEC	Thu, Oct 22, 2020	5.14	5.17	5.11	5.16
4089	NASDAQ	PSEC	Wed, Oct 21, 2020	5.16	5.17	5.10	5.10
4088	NASDAQ	PSEC	Tue, Oct 20, 2020	5.17	5.20	5.14	5.14
4087	NASDAQ	PSEC	Mon, Oct 19, 2020	5.17	5.20	5.16	5.16
4086	NASDAQ	PSEC	Fri, Oct 16, 2020	5.17	5.19	5.15	5.16
4085	NASDAQ	PSEC	Thu, Oct 15, 2020	5.14	5.18	5.13	5.16
4084	NASDAQ	PSEC	Wed, Oct 14, 2020	5.19	5.19	5.16	5.16
4083	NASDAQ	PSEC	Tue, Oct 13, 2020	5.17	5.18	5.14	5.17
4082	NASDAQ	PSEC	Mon, Oct 12, 2020	5.16	5.17	5.14	5.16
4081	NASDAQ	PSEC	Fri, Oct 9, 2020	5.19	5.20	5.16	5.17
4080	NASDAQ	PSEC	Thu, Oct 8, 2020	5.18	5.20	5.16	5.19
4079	NASDAQ	PSEC	Wed, Oct 7, 2020	5.17	5.20	5.16	5.17
4078	NASDAQ	PSEC	Tue, Oct 6, 2020	5.15	5.20	5.13	5.17
4077	NASDAQ	PSEC	Mon, Oct 5, 2020	5.08	5.15	5.08	5.15
4076	NASDAQ	PSEC	Fri, Oct 2, 2020	5.02	5.13	5.01	5.10
4075	NASDAQ	PSEC	Thu, Oct 1, 2020	5.04	5.09	5.03	5.08
4074	NASDAQ	PSEC	Wed, Sep 30, 2020	5.04	5.05	5.01	5.03
4073	NASDAQ	PSEC	Tue, Sep 29, 2020	5.11	5.11	5.01	5.02
4072	NASDAQ	PSEC	Mon, Sep 28, 2020	5.08	5.18	5.06	5.12
4071	NASDAQ	PSEC	Fri, Sep 25, 2020	4.99	5.05	4.98	5.05
4070	NASDAQ	PSEC	Thu, Sep 24, 2020	4.96	5.01	4.94	4.96
4069	NASDAQ	PSEC	Wed, Sep 23, 2020	5.05	5.08	4.96	4.98
4068	NASDAQ	PSEC	Tue, Sep 22, 2020	5.07	5.10	5.04	5.04
4067	NASDAQ	PSEC	Mon, Sep 21, 2020	5.06	5.09	5.04	5.06
4066	NASDAQ	PSEC	Fri, Sep 18, 2020	5.08	5.11	5.05	5.11
4065	NASDAQ	PSEC	Thu, Sep 17, 2020	5.06	5.09	5.05	5.07
4064	NASDAQ	PSEC	Wed, Sep 16, 2020	5.01	5.08	5.00	5.07
4063	NASDAQ	PSEC	Tue, Sep 15, 2020	5.02	5.04	4.99	4.99
4062	NASDAQ	PSEC	Mon, Sep 14, 2020	5.00	5.09	5.00	5.02
4061	NASDAQ	PSEC	Fri, Sep 11, 2020	5.02	5.04	5.00	5.01
4060	NASDAQ	PSEC	Thu, Sep 10, 2020	5.03	5.05	5.00	5.01
4059	NASDAQ	PSEC	Wed, Sep 9, 2020	5.02	5.06	5.00	5.02
4058	NASDAQ	PSEC	Tue, Sep 8, 2020	5.01	5.06	5.00	5.03
4057	NASDAQ	PSEC	Fri, Sep 4, 2020	5.06	5.08	4.97	5.03
4056	NASDAQ	PSEC	Thu, Sep 3, 2020	5.06	5.11	5.05	5.06
4055	NASDAQ	PSEC	Wed, Sep 2, 2020	5.06	5.12	5.04	5.10
4054	NASDAQ	PSEC	Tue, Sep 1, 2020	5.08	5.10	5.05	5.06
4053	NASDAQ	PSEC	Mon, Aug 31, 2020	5.08	5.12	5.07	5.10
4052	NASDAQ	PSEC	Fri, Aug 28, 2020	5.10	5.13	5.08	5.08
4051	NASDAQ	PSEC	Thu, Aug 27, 2020	5.10	5.24	5.09	5.13
4050	NASDAQ	PSEC	Wed, Aug 26, 2020	5.14	5.17	5.09	5.12
4049	NASDAQ	PSEC	Tue, Aug 25, 2020	5.18	5.20	5.14	5.17
4048	NASDAQ	PSEC	Mon, Aug 24, 2020	5.11	5.21	5.10	5.17
4047	NASDAQ	PSEC	Fri, Aug 21, 2020	5.12	5.14	5.08	5.10
4046	NASDAQ	PSEC	Thu, Aug 20, 2020	5.12	5.17	5.10	5.13
4045	NASDAQ	PSEC	Wed, Aug 19, 2020	5.10	5.14	5.09	5.12
4044	NASDAQ	PSEC	Tue, Aug 18, 2020	5.09	5.12	5.08	5.12
4043	NASDAQ	PSEC	Mon, Aug 17, 2020	5.07	5.12	5.05	5.12
4042	NASDAQ	PSEC	Fri, Aug 14, 2020	5.05	5.13	5.04	5.10
4041	NASDAQ	PSEC	Thu, Aug 13, 2020	5.13	5.16	5.04	5.08
4040	NASDAQ	PSEC	Wed, Aug 12, 2020	5.17	5.27	5.12	5.16
4039	NASDAQ	PSEC	Tue, Aug 11, 2020	5.15	5.20	5.15	5.16
4038	NASDAQ	PSEC	Mon, Aug 10, 2020	5.06	5.16	5.06	5.13
4037	NASDAQ	PSEC	Fri, Aug 7, 2020	4.97	5.07	4.97	5.07
4036	NASDAQ	PSEC	Thu, Aug 6, 2020	5.00	5.03	4.99	5.02
4035	NASDAQ	PSEC	Wed, Aug 5, 2020	4.98	5.03	4.96	5.00
4034	NASDAQ	PSEC	Tue, Aug 4, 2020	5.00	5.00	4.95	5.00
4033	NASDAQ	PSEC	Mon, Aug 3, 2020	4.99	5.01	4.97	4.97
4032	NASDAQ	PSEC	Fri, Jul 31, 2020	5.00	5.05	4.97	5.01
4031	NASDAQ	PSEC	Thu, Jul 30, 2020	5.05	5.06	4.97	5.00
4030	NASDAQ	PSEC	Wed, Jul 29, 2020	5.07	5.13	5.06	5.13
4029	NASDAQ	PSEC	Tue, Jul 28, 2020	5.07	5.18	5.07	5.09
4028	NASDAQ	PSEC	Mon, Jul 27, 2020	5.04	5.09	5.01	5.08
4027	NASDAQ	PSEC	Fri, Jul 24, 2020	5.03	5.07	5.02	5.04
4026	NASDAQ	PSEC	Thu, Jul 23, 2020	5.05	5.11	5.01	5.05
4025	NASDAQ	PSEC	Wed, Jul 22, 2020	4.97	5.05	4.96	5.05
4024	NASDAQ	PSEC	Tue, Jul 21, 2020	4.95	5.01	4.95	4.99
4023	NASDAQ	PSEC	Mon, Jul 20, 2020	4.92	4.97	4.88	4.97
4022	NASDAQ	PSEC	Fri, Jul 17, 2020	4.92	4.99	4.91	4.91
4021	NASDAQ	PSEC	Thu, Jul 16, 2020	4.92	5.01	4.91	4.95
4020	NASDAQ	PSEC	Wed, Jul 15, 2020	4.95	5.02	4.91	4.94
4019	NASDAQ	PSEC	Tue, Jul 14, 2020	4.82	4.95	4.79	4.94
4018	NASDAQ	PSEC	Mon, Jul 13, 2020	4.77	4.88	4.76	4.82
4017	NASDAQ	PSEC	Fri, Jul 10, 2020	4.69	4.78	4.68	4.75
4016	NASDAQ	PSEC	Thu, Jul 9, 2020	4.86	4.90	4.67	4.69
4015	NASDAQ	PSEC	Wed, Jul 8, 2020	4.84	4.86	4.80	4.86
4014	NASDAQ	PSEC	Tue, Jul 7, 2020	4.75	4.92	4.74	4.80
4013	NASDAQ	PSEC	Mon, Jul 6, 2020	5.10	5.12	4.75	4.76
4012	NASDAQ	PSEC	Thu, Jul 2, 2020	5.10	5.12	5.03	5.05
4011	NASDAQ	PSEC	Wed, Jul 1, 2020	5.10	5.13	5.04	5.06
4010	NASDAQ	PSEC	Tue, Jun 30, 2020	5.05	5.14	5.04	5.11
4009	NASDAQ	PSEC	Mon, Jun 29, 2020	5.05	5.13	5.02	5.07
4008	NASDAQ	PSEC	Fri, Jun 26, 2020	5.09	5.10	5.03	5.07
4007	NASDAQ	PSEC	Thu, Jun 25, 2020	5.22	5.22	5.03	5.05
4006	NASDAQ	PSEC	Wed, Jun 24, 2020	5.30	5.33	5.22	5.27
4005	NASDAQ	PSEC	Tue, Jun 23, 2020	5.32	5.34	5.29	5.30
4004	NASDAQ	PSEC	Mon, Jun 22, 2020	5.38	5.39	5.29	5.29
4003	NASDAQ	PSEC	Fri, Jun 19, 2020	5.45	5.50	5.34	5.35
4002	NASDAQ	PSEC	Thu, Jun 18, 2020	5.38	5.47	5.31	5.40
4001	NASDAQ	PSEC	Wed, Jun 17, 2020	5.39	5.41	5.32	5.38
4000	NASDAQ	PSEC	Tue, Jun 16, 2020	5.40	5.43	5.30	5.38
3999	NASDAQ	PSEC	Mon, Jun 15, 2020	5.35	5.35	5.23	5.28
3998	NASDAQ	PSEC	Fri, Jun 12, 2020	5.51	5.64	5.30	5.47
3997	NASDAQ	PSEC	Thu, Jun 11, 2020	5.30	5.56	5.25	5.45
3996	NASDAQ	PSEC	Wed, Jun 10, 2020	5.67	5.67	5.38	5.55
3995	NASDAQ	PSEC	Tue, Jun 9, 2020	5.70	5.76	5.58	5.67
3994	NASDAQ	PSEC	Mon, Jun 8, 2020	5.50	5.79	5.50	5.74
3993	NASDAQ	PSEC	Fri, Jun 5, 2020	5.50	5.60	5.42	5.45
3992	NASDAQ	PSEC	Thu, Jun 4, 2020	5.44	5.51	5.37	5.42
3991	NASDAQ	PSEC	Wed, Jun 3, 2020	5.32	5.53	5.30	5.47
3990	NASDAQ	PSEC	Tue, Jun 2, 2020	5.22	5.31	5.21	5.27
3989	NASDAQ	PSEC	Mon, Jun 1, 2020	5.12	5.23	5.05	5.20
3988	NASDAQ	PSEC	Fri, May 29, 2020	5.17	5.20	4.98	5.07
3987	NASDAQ	PSEC	Thu, May 28, 2020	5.43	5.45	5.16	5.21
3986	NASDAQ	PSEC	Wed, May 27, 2020	5.51	5.52	5.29	5.46
3985	NASDAQ	PSEC	Tue, May 26, 2020	5.28	5.47	5.23	5.36
3984	NASDAQ	PSEC	Fri, May 22, 2020	4.90	5.14	4.88	5.08
3983	NASDAQ	PSEC	Thu, May 21, 2020	4.86	4.93	4.83	4.87
3982	NASDAQ	PSEC	Wed, May 20, 2020	4.60	4.83	4.54	4.83
3981	NASDAQ	PSEC	Tue, May 19, 2020	4.53	4.66	4.49	4.49
3980	NASDAQ	PSEC	Mon, May 18, 2020	4.44	4.54	4.44	4.50
3979	NASDAQ	PSEC	Fri, May 15, 2020	4.40	4.45	4.37	4.41
3978	NASDAQ	PSEC	Thu, May 14, 2020	4.20	4.46	4.11	4.46
3977	NASDAQ	PSEC	Wed, May 13, 2020	4.29	4.30	4.17	4.20
3976	NASDAQ	PSEC	Tue, May 12, 2020	4.22	4.56	4.14	4.32
3975	NASDAQ	PSEC	Mon, May 11, 2020	4.07	4.07	3.95	3.98
3974	NASDAQ	PSEC	Fri, May 8, 2020	4.08	4.13	4.02	4.08
3973	NASDAQ	PSEC	Thu, May 7, 2020	4.00	4.11	4.00	4.04
3972	NASDAQ	PSEC	Wed, May 6, 2020	4.05	4.05	3.95	4.00
3971	NASDAQ	PSEC	Tue, May 5, 2020	4.08	4.14	3.96	4.00
3970	NASDAQ	PSEC	Mon, May 4, 2020	4.07	4.09	3.96	3.98
3969	NASDAQ	PSEC	Fri, May 1, 2020	4.26	4.26	4.07	4.08
3968	NASDAQ	PSEC	Thu, Apr 30, 2020	4.41	4.41	4.26	4.34
3967	NASDAQ	PSEC	Wed, Apr 29, 2020	4.38	4.53	4.29	4.46
3966	NASDAQ	PSEC	Tue, Apr 28, 2020	4.40	4.48	4.26	4.30
3965	NASDAQ	PSEC	Mon, Apr 27, 2020	4.24	4.40	4.20	4.36
3964	NASDAQ	PSEC	Fri, Apr 24, 2020	4.05	4.20	4.00	4.20
3963	NASDAQ	PSEC	Thu, Apr 23, 2020	3.87	4.03	3.82	4.00
3962	NASDAQ	PSEC	Wed, Apr 22, 2020	3.87	3.87	3.78	3.81
3961	NASDAQ	PSEC	Tue, Apr 21, 2020	3.90	3.94	3.78	3.82
3960	NASDAQ	PSEC	Mon, Apr 20, 2020	4.02	4.07	3.90	3.92
3959	NASDAQ	PSEC	Fri, Apr 17, 2020	4.25	4.26	4.12	4.17
3958	NASDAQ	PSEC	Thu, Apr 16, 2020	4.25	4.25	4.10	4.11
3957	NASDAQ	PSEC	Wed, Apr 15, 2020	4.35	4.35	4.15	4.24
3956	NASDAQ	PSEC	Tue, Apr 14, 2020	4.51	4.57	4.33	4.45
3955	NASDAQ	PSEC	Mon, Apr 13, 2020	4.55	4.56	4.21	4.45
3954	NASDAQ	PSEC	Thu, Apr 9, 2020	4.23	4.74	4.23	4.55
3953	NASDAQ	PSEC	Wed, Apr 8, 2020	3.91	4.21	3.91	4.13
3952	NASDAQ	PSEC	Tue, Apr 7, 2020	3.97	4.15	3.87	3.89
3951	NASDAQ	PSEC	Mon, Apr 6, 2020	3.90	3.99	3.77	3.78
3950	NASDAQ	PSEC	Fri, Apr 3, 2020	4.00	4.06	3.68	3.83
3949	NASDAQ	PSEC	Thu, Apr 2, 2020	4.00	4.08	3.92	4.08
3948	NASDAQ	PSEC	Wed, Apr 1, 2020	4.10	4.14	3.94	3.94
3947	NASDAQ	PSEC	Tue, Mar 31, 2020	4.35	4.40	4.21	4.25
3946	NASDAQ	PSEC	Mon, Mar 30, 2020	4.50	4.50	4.34	4.38
3945	NASDAQ	PSEC	Fri, Mar 27, 2020	4.72	4.85	4.49	4.49
3944	NASDAQ	PSEC	Thu, Mar 26, 2020	4.47	4.97	4.46	4.82
3943	NASDAQ	PSEC	Wed, Mar 25, 2020	4.30	4.85	4.26	4.40
3942	NASDAQ	PSEC	Tue, Mar 24, 2020	4.44	4.75	4.19	4.20
3941	NASDAQ	PSEC	Mon, Mar 23, 2020	4.76	4.80	4.02	4.04
3940	NASDAQ	PSEC	Fri, Mar 20, 2020	5.02	5.15	4.73	4.80
3939	NASDAQ	PSEC	Thu, Mar 19, 2020	4.62	5.01	4.43	5.01
3938	NASDAQ	PSEC	Wed, Mar 18, 2020	4.55	4.90	4.06	4.64
3937	NASDAQ	PSEC	Tue, Mar 17, 2020	4.78	5.09	4.78	4.90
3936	NASDAQ	PSEC	Mon, Mar 16, 2020	4.46	5.00	4.40	4.71
3935	NASDAQ	PSEC	Fri, Mar 13, 2020	4.96	5.09	4.72	5.00
3934	NASDAQ	PSEC	Thu, Mar 12, 2020	4.16	5.10	4.00	4.65
3933	NASDAQ	PSEC	Wed, Mar 11, 2020	5.01	5.05	4.67	4.75
3932	NASDAQ	PSEC	Tue, Mar 10, 2020	5.17	5.22	4.89	5.09
3931	NASDAQ	PSEC	Mon, Mar 9, 2020	5.11	5.22	4.80	4.95
3930	NASDAQ	PSEC	Fri, Mar 6, 2020	5.50	5.58	5.36	5.54
3929	NASDAQ	PSEC	Thu, Mar 5, 2020	5.72	5.79	5.59	5.63
3928	NASDAQ	PSEC	Wed, Mar 4, 2020	5.82	5.89	5.76	5.83
3927	NASDAQ	PSEC	Tue, Mar 3, 2020	5.90	6.01	5.65	5.72
3926	NASDAQ	PSEC	Mon, Mar 2, 2020	5.56	5.80	5.54	5.79
3925	NASDAQ	PSEC	Fri, Feb 28, 2020	5.60	5.68	5.40	5.51
3924	NASDAQ	PSEC	Thu, Feb 27, 2020	6.05	6.06	5.52	5.77
3923	NASDAQ	PSEC	Wed, Feb 26, 2020	6.16	6.26	6.13	6.14
3922	NASDAQ	PSEC	Tue, Feb 25, 2020	6.47	6.48	6.09	6.12
3921	NASDAQ	PSEC	Mon, Feb 24, 2020	6.50	6.51	6.42	6.44
3920	NASDAQ	PSEC	Fri, Feb 21, 2020	6.53	6.55	6.52	6.53
3919	NASDAQ	PSEC	Thu, Feb 20, 2020	6.56	6.56	6.53	6.54
3918	NASDAQ	PSEC	Wed, Feb 19, 2020	6.56	6.56	6.52	6.55
3917	NASDAQ	PSEC	Tue, Feb 18, 2020	6.52	6.56	6.52	6.54
3916	NASDAQ	PSEC	Fri, Feb 14, 2020	6.53	6.56	6.51	6.52
3915	NASDAQ	PSEC	Thu, Feb 13, 2020	6.50	6.58	6.50	6.56
3914	NASDAQ	PSEC	Wed, Feb 12, 2020	6.55	6.55	6.50	6.50
3913	NASDAQ	PSEC	Tue, Feb 11, 2020	6.55	6.60	6.51	6.53
3912	NASDAQ	PSEC	Mon, Feb 10, 2020	6.58	6.58	6.52	6.52
3911	NASDAQ	PSEC	Fri, Feb 7, 2020	6.57	6.58	6.52	6.56
3910	NASDAQ	PSEC	Thu, Feb 6, 2020	6.56	6.58	6.55	6.58
3909	NASDAQ	PSEC	Wed, Feb 5, 2020	6.53	6.57	6.51	6.57
3908	NASDAQ	PSEC	Tue, Feb 4, 2020	6.51	6.55	6.51	6.53
3907	NASDAQ	PSEC	Mon, Feb 3, 2020	6.51	6.56	6.49	6.51
3906	NASDAQ	PSEC	Fri, Jan 31, 2020	6.55	6.55	6.51	6.51
3905	NASDAQ	PSEC	Thu, Jan 30, 2020	6.54	6.56	6.51	6.55
3904	NASDAQ	PSEC	Wed, Jan 29, 2020	6.58	6.59	6.56	6.57
3903	NASDAQ	PSEC	Tue, Jan 28, 2020	6.55	6.57	6.54	6.55
3902	NASDAQ	PSEC	Mon, Jan 27, 2020	6.55	6.58	6.51	6.55
3901	NASDAQ	PSEC	Fri, Jan 24, 2020	6.61	6.65	6.56	6.58
3900	NASDAQ	PSEC	Thu, Jan 23, 2020	6.59	6.62	6.57	6.61
3899	NASDAQ	PSEC	Wed, Jan 22, 2020	6.57	6.61	6.57	6.59
3898	NASDAQ	PSEC	Tue, Jan 21, 2020	6.60	6.62	6.57	6.58
3897	NASDAQ	PSEC	Fri, Jan 17, 2020	6.59	6.61	6.56	6.60
3896	NASDAQ	PSEC	Thu, Jan 16, 2020	6.55	6.59	6.52	6.58
3895	NASDAQ	PSEC	Wed, Jan 15, 2020	6.48	6.52	6.47	6.52
3894	NASDAQ	PSEC	Tue, Jan 14, 2020	6.48	6.50	6.47	6.49
3893	NASDAQ	PSEC	Mon, Jan 13, 2020	6.48	6.51	6.48	6.48
3892	NASDAQ	PSEC	Fri, Jan 10, 2020	6.47	6.50	6.46	6.48
3891	NASDAQ	PSEC	Thu, Jan 9, 2020	6.46	6.50	6.46	6.47
3890	NASDAQ	PSEC	Wed, Jan 8, 2020	6.46	6.50	6.46	6.46
3889	NASDAQ	PSEC	Tue, Jan 7, 2020	6.47	6.51	6.46	6.47
3888	NASDAQ	PSEC	Mon, Jan 6, 2020	6.48	6.49	6.45	6.47
3887	NASDAQ	PSEC	Fri, Jan 3, 2020	6.46	6.52	6.45	6.48
3886	NASDAQ	PSEC	Thu, Jan 2, 2020	6.47	6.50	6.46	6.48
3885	NASDAQ	PSEC	Tue, Dec 31, 2019	6.46	6.47	6.43	6.44
3884	NASDAQ	PSEC	Mon, Dec 30, 2019	6.52	6.55	6.49	6.54
3883	NASDAQ	PSEC	Fri, Dec 27, 2019	6.54	6.55	6.49	6.51
3882	NASDAQ	PSEC	Thu, Dec 26, 2019	6.61	6.61	6.53	6.55
3881	NASDAQ	PSEC	Tue, Dec 24, 2019	6.60	6.61	6.57	6.58
3880	NASDAQ	PSEC	Mon, Dec 23, 2019	6.65	6.67	6.56	6.58
3879	NASDAQ	PSEC	Fri, Dec 20, 2019	6.67	6.69	6.65	6.65
3878	NASDAQ	PSEC	Thu, Dec 19, 2019	6.67	6.69	6.65	6.66
3877	NASDAQ	PSEC	Wed, Dec 18, 2019	6.69	6.74	6.66	6.66
3876	NASDAQ	PSEC	Tue, Dec 17, 2019	6.67	6.75	6.65	6.70
3875	NASDAQ	PSEC	Mon, Dec 16, 2019	6.60	6.68	6.59	6.67
3874	NASDAQ	PSEC	Fri, Dec 13, 2019	6.55	6.61	6.55	6.60
3873	NASDAQ	PSEC	Thu, Dec 12, 2019	6.57	6.59	6.54	6.56
3872	NASDAQ	PSEC	Wed, Dec 11, 2019	6.53	6.55	6.52	6.55
3871	NASDAQ	PSEC	Tue, Dec 10, 2019	6.54	6.55	6.51	6.52
3870	NASDAQ	PSEC	Mon, Dec 9, 2019	6.50	6.54	6.49	6.53
3869	NASDAQ	PSEC	Fri, Dec 6, 2019	6.53	6.55	6.51	6.52
3868	NASDAQ	PSEC	Thu, Dec 5, 2019	6.54	6.54	6.50	6.51
3867	NASDAQ	PSEC	Wed, Dec 4, 2019	6.50	6.55	6.49	6.52
3866	NASDAQ	PSEC	Tue, Dec 3, 2019	6.48	6.50	6.47	6.50
3865	NASDAQ	PSEC	Mon, Dec 2, 2019	6.53	6.53	6.47	6.50
3864	NASDAQ	PSEC	Fri, Nov 29, 2019	6.50	6.52	6.47	6.52
3863	NASDAQ	PSEC	Wed, Nov 27, 2019	6.52	6.53	6.46	6.52
3862	NASDAQ	PSEC	Tue, Nov 26, 2019	6.53	6.59	6.52	6.58
3861	NASDAQ	PSEC	Mon, Nov 25, 2019	6.50	6.55	6.50	6.54
3860	NASDAQ	PSEC	Fri, Nov 22, 2019	6.49	6.51	6.48	6.50
3859	NASDAQ	PSEC	Thu, Nov 21, 2019	6.48	6.50	6.46	6.49
3858	NASDAQ	PSEC	Wed, Nov 20, 2019	6.50	6.50	6.44	6.44
3857	NASDAQ	PSEC	Tue, Nov 19, 2019	6.49	6.50	6.46	6.49
3856	NASDAQ	PSEC	Mon, Nov 18, 2019	6.46	6.51	6.45	6.50
3855	NASDAQ	PSEC	Fri, Nov 15, 2019	6.50	6.50	6.44	6.46
3854	NASDAQ	PSEC	Thu, Nov 14, 2019	6.48	6.50	6.47	6.49
3853	NASDAQ	PSEC	Wed, Nov 13, 2019	6.50	6.50	6.47	6.48
3852	NASDAQ	PSEC	Tue, Nov 12, 2019	6.50	6.52	6.48	6.52
3851	NASDAQ	PSEC	Mon, Nov 11, 2019	6.49	6.51	6.47	6.50
3850	NASDAQ	PSEC	Fri, Nov 8, 2019	6.38	6.50	6.35	6.49
3849	NASDAQ	PSEC	Thu, Nov 7, 2019	6.42	6.54	6.34	6.37
3848	NASDAQ	PSEC	Wed, Nov 6, 2019	6.40	6.46	6.39	6.45
3847	NASDAQ	PSEC	Tue, Nov 5, 2019	6.41	6.42	6.36	6.41
3846	NASDAQ	PSEC	Mon, Nov 4, 2019	6.43	6.45	6.39	6.40
3845	NASDAQ	PSEC	Fri, Nov 1, 2019	6.45	6.47	6.42	6.43
3844	NASDAQ	PSEC	Thu, Oct 31, 2019	6.48	6.48	6.40	6.44
3843	NASDAQ	PSEC	Wed, Oct 30, 2019	6.49	6.51	6.45	6.46
3842	NASDAQ	PSEC	Tue, Oct 29, 2019	6.56	6.58	6.54	6.55
3841	NASDAQ	PSEC	Mon, Oct 28, 2019	6.56	6.58	6.55	6.56
3840	NASDAQ	PSEC	Fri, Oct 25, 2019	6.50	6.58	6.48	6.54
3839	NASDAQ	PSEC	Thu, Oct 24, 2019	6.59	6.59	6.50	6.55
3838	NASDAQ	PSEC	Wed, Oct 23, 2019	6.59	6.59	6.54	6.58
3837	NASDAQ	PSEC	Tue, Oct 22, 2019	6.59	6.62	6.57	6.59
3836	NASDAQ	PSEC	Mon, Oct 21, 2019	6.55	6.59	6.54	6.57
3835	NASDAQ	PSEC	Fri, Oct 18, 2019	6.51	6.56	6.50	6.54
3834	NASDAQ	PSEC	Thu, Oct 17, 2019	6.49	6.52	6.47	6.50
3833	NASDAQ	PSEC	Wed, Oct 16, 2019	6.53	6.54	6.48	6.49
3832	NASDAQ	PSEC	Tue, Oct 15, 2019	6.47	6.56	6.47	6.52
3831	NASDAQ	PSEC	Mon, Oct 14, 2019	6.47	6.48	6.43	6.47
3830	NASDAQ	PSEC	Fri, Oct 11, 2019	6.53	6.55	6.47	6.47
3829	NASDAQ	PSEC	Thu, Oct 10, 2019	6.48	6.51	6.46	6.49
3828	NASDAQ	PSEC	Wed, Oct 9, 2019	6.45	6.50	6.42	6.46
3827	NASDAQ	PSEC	Tue, Oct 8, 2019	6.48	6.49	6.40	6.42
3826	NASDAQ	PSEC	Mon, Oct 7, 2019	6.45	6.52	6.44	6.50
3825	NASDAQ	PSEC	Fri, Oct 4, 2019	6.42	6.47	6.42	6.45
3824	NASDAQ	PSEC	Thu, Oct 3, 2019	6.41	6.46	6.36	6.41
3823	NASDAQ	PSEC	Wed, Oct 2, 2019	6.49	6.49	6.39	6.43
3822	NASDAQ	PSEC	Tue, Oct 1, 2019	6.59	6.60	6.45	6.49
3821	NASDAQ	PSEC	Mon, Sep 30, 2019	6.63	6.64	6.59	6.59
3820	NASDAQ	PSEC	Fri, Sep 27, 2019	6.63	6.66	6.61	6.64
3819	NASDAQ	PSEC	Thu, Sep 26, 2019	6.65	6.70	6.64	6.69
3818	NASDAQ	PSEC	Wed, Sep 25, 2019	6.62	6.66	6.61	6.65
3817	NASDAQ	PSEC	Tue, Sep 24, 2019	6.66	6.69	6.62	6.63
3816	NASDAQ	PSEC	Mon, Sep 23, 2019	6.65	6.69	6.62	6.65
3815	NASDAQ	PSEC	Fri, Sep 20, 2019	6.60	6.70	6.59	6.68
3814	NASDAQ	PSEC	Thu, Sep 19, 2019	6.65	6.65	6.58	6.59
3813	NASDAQ	PSEC	Wed, Sep 18, 2019	6.55	6.60	6.54	6.60
3812	NASDAQ	PSEC	Tue, Sep 17, 2019	6.65	6.65	6.55	6.59
3811	NASDAQ	PSEC	Mon, Sep 16, 2019	6.65	6.66	6.59	6.65
3810	NASDAQ	PSEC	Fri, Sep 13, 2019	6.73	6.76	6.64	6.65
3809	NASDAQ	PSEC	Thu, Sep 12, 2019	6.71	6.74	6.66	6.71
3808	NASDAQ	PSEC	Wed, Sep 11, 2019	6.66	6.73	6.65	6.73
3807	NASDAQ	PSEC	Tue, Sep 10, 2019	6.59	6.69	6.59	6.69
3806	NASDAQ	PSEC	Mon, Sep 9, 2019	6.51	6.60	6.51	6.59
3805	NASDAQ	PSEC	Fri, Sep 6, 2019	6.50	6.53	6.45	6.52
3804	NASDAQ	PSEC	Thu, Sep 5, 2019	6.44	6.49	6.40	6.49
3803	NASDAQ	PSEC	Wed, Sep 4, 2019	6.40	6.42	6.35	6.38
3802	NASDAQ	PSEC	Tue, Sep 3, 2019	6.35	6.37	6.30	6.34
3801	NASDAQ	PSEC	Fri, Aug 30, 2019	6.41	6.43	6.37	6.37
3800	NASDAQ	PSEC	Thu, Aug 29, 2019	6.30	6.43	6.30	6.40
3799	NASDAQ	PSEC	Wed, Aug 28, 2019	6.49	6.54	6.21	6.30
3798	NASDAQ	PSEC	Tue, Aug 27, 2019	6.66	6.70	6.60	6.60
3797	NASDAQ	PSEC	Mon, Aug 26, 2019	6.63	6.70	6.61	6.66
3796	NASDAQ	PSEC	Fri, Aug 23, 2019	6.65	6.71	6.57	6.60
3795	NASDAQ	PSEC	Thu, Aug 22, 2019	6.66	6.68	6.63	6.68
3794	NASDAQ	PSEC	Wed, Aug 21, 2019	6.63	6.67	6.58	6.64
3793	NASDAQ	PSEC	Tue, Aug 20, 2019	6.63	6.67	6.61	6.63
3792	NASDAQ	PSEC	Mon, Aug 19, 2019	6.57	6.66	6.54	6.65
3791	NASDAQ	PSEC	Fri, Aug 16, 2019	6.42	6.53	6.41	6.53
3790	NASDAQ	PSEC	Thu, Aug 15, 2019	6.42	6.47	6.38	6.39
3789	NASDAQ	PSEC	Wed, Aug 14, 2019	6.49	6.53	6.37	6.43
3788	NASDAQ	PSEC	Tue, Aug 13, 2019	6.50	6.60	6.48	6.53
3787	NASDAQ	PSEC	Mon, Aug 12, 2019	6.54	6.54	6.44	6.51
3786	NASDAQ	PSEC	Fri, Aug 9, 2019	6.58	6.59	6.55	6.56
3785	NASDAQ	PSEC	Thu, Aug 8, 2019	6.49	6.60	6.49	6.60
3784	NASDAQ	PSEC	Wed, Aug 7, 2019	6.48	6.50	6.41	6.49
3783	NASDAQ	PSEC	Tue, Aug 6, 2019	6.41	6.57	6.41	6.51
3782	NASDAQ	PSEC	Mon, Aug 5, 2019	6.50	6.52	6.35	6.39
3781	NASDAQ	PSEC	Fri, Aug 2, 2019	6.49	6.54	6.46	6.54
3780	NASDAQ	PSEC	Thu, Aug 1, 2019	6.61	6.62	6.46	6.48
3779	NASDAQ	PSEC	Wed, Jul 31, 2019	6.65	6.68	6.56	6.62
3778	NASDAQ	PSEC	Tue, Jul 30, 2019	6.64	6.69	6.61	6.68
3777	NASDAQ	PSEC	Mon, Jul 29, 2019	6.70	6.72	6.67	6.70
3776	NASDAQ	PSEC	Fri, Jul 26, 2019	6.70	6.72	6.68	6.70
3775	NASDAQ	PSEC	Thu, Jul 25, 2019	6.73	6.73	6.66	6.68
3774	NASDAQ	PSEC	Wed, Jul 24, 2019	6.65	6.73	6.65	6.73
3773	NASDAQ	PSEC	Tue, Jul 23, 2019	6.67	6.69	6.64	6.68
3772	NASDAQ	PSEC	Mon, Jul 22, 2019	6.66	6.67	6.62	6.66
3771	NASDAQ	PSEC	Fri, Jul 19, 2019	6.64	6.70	6.64	6.67
3770	NASDAQ	PSEC	Thu, Jul 18, 2019	6.63	6.68	6.61	6.65
3769	NASDAQ	PSEC	Wed, Jul 17, 2019	6.70	6.73	6.62	6.63
3768	NASDAQ	PSEC	Tue, Jul 16, 2019	6.70	6.74	6.69	6.71
3767	NASDAQ	PSEC	Mon, Jul 15, 2019	6.67	6.71	6.66	6.70
3766	NASDAQ	PSEC	Fri, Jul 12, 2019	6.68	6.72	6.67	6.69
3765	NASDAQ	PSEC	Thu, Jul 11, 2019	6.65	6.72	6.63	6.69
3764	NASDAQ	PSEC	Wed, Jul 10, 2019	6.64	6.67	6.62	6.66
3763	NASDAQ	PSEC	Tue, Jul 9, 2019	6.58	6.64	6.57	6.64
3762	NASDAQ	PSEC	Mon, Jul 8, 2019	6.64	6.65	6.58	6.60
3761	NASDAQ	PSEC	Fri, Jul 5, 2019	6.58	6.66	6.57	6.66
3760	NASDAQ	PSEC	Wed, Jul 3, 2019	6.60	6.60	6.53	6.55
3759	NASDAQ	PSEC	Tue, Jul 2, 2019	6.59	6.60	6.56	6.57
3758	NASDAQ	PSEC	Mon, Jul 1, 2019	6.55	6.59	6.54	6.59
3757	NASDAQ	PSEC	Fri, Jun 28, 2019	6.45	6.54	6.44	6.53
3756	NASDAQ	PSEC	Thu, Jun 27, 2019	6.45	6.49	6.40	6.46
3755	NASDAQ	PSEC	Wed, Jun 26, 2019	6.53	6.56	6.46	6.47
3754	NASDAQ	PSEC	Tue, Jun 25, 2019	6.57	6.61	6.49	6.50
3753	NASDAQ	PSEC	Mon, Jun 24, 2019	6.60	6.65	6.56	6.56
3752	NASDAQ	PSEC	Fri, Jun 21, 2019	6.57	6.63	6.56	6.60
3751	NASDAQ	PSEC	Thu, Jun 20, 2019	6.60	6.60	6.55	6.57
3750	NASDAQ	PSEC	Wed, Jun 19, 2019	6.48	6.57	6.45	6.54
3749	NASDAQ	PSEC	Tue, Jun 18, 2019	6.38	6.46	6.36	6.44
3748	NASDAQ	PSEC	Mon, Jun 17, 2019	6.31	6.37	6.31	6.35
3747	NASDAQ	PSEC	Fri, Jun 14, 2019	6.30	6.36	6.27	6.33
3746	NASDAQ	PSEC	Thu, Jun 13, 2019	6.47	6.50	6.35	6.37
3745	NASDAQ	PSEC	Wed, Jun 12, 2019	6.53	6.61	6.52	6.57
3744	NASDAQ	PSEC	Tue, Jun 11, 2019	6.58	6.61	6.56	6.56
3743	NASDAQ	PSEC	Mon, Jun 10, 2019	6.55	6.58	6.52	6.58
3742	NASDAQ	PSEC	Fri, Jun 7, 2019	6.49	6.51	6.44	6.51
3741	NASDAQ	PSEC	Thu, Jun 6, 2019	6.35	6.44	6.34	6.44
3740	NASDAQ	PSEC	Wed, Jun 5, 2019	6.38	6.40	6.31	6.34
3739	NASDAQ	PSEC	Tue, Jun 4, 2019	6.31	6.40	6.25	6.38
3738	NASDAQ	PSEC	Mon, Jun 3, 2019	6.26	6.33	6.22	6.24
3737	NASDAQ	PSEC	Fri, May 31, 2019	6.54	6.55	6.25	6.25
3736	NASDAQ	PSEC	Thu, May 30, 2019	6.66	6.71	6.54	6.55
3735	NASDAQ	PSEC	Wed, May 29, 2019	6.77	6.79	6.69	6.70
3734	NASDAQ	PSEC	Tue, May 28, 2019	6.76	6.81	6.74	6.78
3733	NASDAQ	PSEC	Fri, May 24, 2019	6.77	6.80	6.74	6.76
3732	NASDAQ	PSEC	Thu, May 23, 2019	6.83	6.84	6.76	6.76
3731	NASDAQ	PSEC	Wed, May 22, 2019	6.84	6.86	6.83	6.83
3730	NASDAQ	PSEC	Tue, May 21, 2019	6.80	6.87	6.80	6.83
3729	NASDAQ	PSEC	Mon, May 20, 2019	6.78	6.84	6.78	6.81
3728	NASDAQ	PSEC	Fri, May 17, 2019	6.78	6.82	6.77	6.78
3727	NASDAQ	PSEC	Thu, May 16, 2019	6.78	6.80	6.75	6.78
3726	NASDAQ	PSEC	Wed, May 15, 2019	6.74	6.80	6.74	6.77
3725	NASDAQ	PSEC	Tue, May 14, 2019	6.70	6.77	6.70	6.76
3724	NASDAQ	PSEC	Mon, May 13, 2019	6.73	6.74	6.65	6.69
3723	NASDAQ	PSEC	Fri, May 10, 2019	6.73	6.78	6.71	6.76
3722	NASDAQ	PSEC	Thu, May 9, 2019	6.70	6.80	6.67	6.74
3721	NASDAQ	PSEC	Wed, May 8, 2019	6.78	6.81	6.71	6.71
3720	NASDAQ	PSEC	Tue, May 7, 2019	6.76	6.81	6.74	6.78
3719	NASDAQ	PSEC	Mon, May 6, 2019	6.71	6.82	6.71	6.80
3718	NASDAQ	PSEC	Fri, May 3, 2019	6.75	6.79	6.74	6.79
3717	NASDAQ	PSEC	Thu, May 2, 2019	6.72	6.75	6.68	6.74
3716	NASDAQ	PSEC	Wed, May 1, 2019	6.75	6.79	6.71	6.72
3715	NASDAQ	PSEC	Tue, Apr 30, 2019	6.70	6.75	6.67	6.75
3714	NASDAQ	PSEC	Mon, Apr 29, 2019	6.70	6.75	6.68	6.73
3713	NASDAQ	PSEC	Fri, Apr 26, 2019	6.73	6.77	6.72	6.76
3712	NASDAQ	PSEC	Thu, Apr 25, 2019	6.74	6.75	6.67	6.70
3711	NASDAQ	PSEC	Wed, Apr 24, 2019	6.75	6.77	6.70	6.72
3710	NASDAQ	PSEC	Tue, Apr 23, 2019	6.67	6.78	6.66	6.73
3709	NASDAQ	PSEC	Mon, Apr 22, 2019	6.67	6.70	6.64	6.66
3708	NASDAQ	PSEC	Thu, Apr 18, 2019	6.72	6.74	6.65	6.65
3707	NASDAQ	PSEC	Wed, Apr 17, 2019	6.70	6.75	6.68	6.69
3706	NASDAQ	PSEC	Tue, Apr 16, 2019	6.63	6.70	6.62	6.70
3705	NASDAQ	PSEC	Mon, Apr 15, 2019	6.61	6.62	6.59	6.61
3704	NASDAQ	PSEC	Fri, Apr 12, 2019	6.60	6.63	6.58	6.62
3703	NASDAQ	PSEC	Thu, Apr 11, 2019	6.59	6.61	6.57	6.58
3702	NASDAQ	PSEC	Wed, Apr 10, 2019	6.57	6.59	6.55	6.58
3701	NASDAQ	PSEC	Tue, Apr 9, 2019	6.58	6.60	6.56	6.57
3700	NASDAQ	PSEC	Mon, Apr 8, 2019	6.60	6.62	6.59	6.59
3699	NASDAQ	PSEC	Fri, Apr 5, 2019	6.59	6.61	6.58	6.61
3698	NASDAQ	PSEC	Thu, Apr 4, 2019	6.55	6.61	6.54	6.58
3697	NASDAQ	PSEC	Wed, Apr 3, 2019	6.59	6.61	6.56	6.56
3696	NASDAQ	PSEC	Tue, Apr 2, 2019	6.54	6.60	6.53	6.57
3695	NASDAQ	PSEC	Mon, Apr 1, 2019	6.53	6.58	6.53	6.55
3694	NASDAQ	PSEC	Fri, Mar 29, 2019	6.60	6.61	6.52	6.52
3693	NASDAQ	PSEC	Thu, Mar 28, 2019	6.55	6.61	6.54	6.58
3692	NASDAQ	PSEC	Wed, Mar 27, 2019	6.62	6.64	6.56	6.60
3691	NASDAQ	PSEC	Tue, Mar 26, 2019	6.58	6.65	6.56	6.61
3690	NASDAQ	PSEC	Mon, Mar 25, 2019	6.62	6.63	6.53	6.58
3689	NASDAQ	PSEC	Fri, Mar 22, 2019	6.64	6.69	6.59	6.61
3688	NASDAQ	PSEC	Thu, Mar 21, 2019	6.61	6.71	6.61	6.67
3687	NASDAQ	PSEC	Wed, Mar 20, 2019	6.64	6.65	6.60	6.61
3686	NASDAQ	PSEC	Tue, Mar 19, 2019	6.64	6.69	6.62	6.62
3685	NASDAQ	PSEC	Mon, Mar 18, 2019	6.60	6.63	6.58	6.62
3684	NASDAQ	PSEC	Fri, Mar 15, 2019	6.63	6.64	6.53	6.57
3683	NASDAQ	PSEC	Thu, Mar 14, 2019	6.64	6.65	6.61	6.61
3682	NASDAQ	PSEC	Wed, Mar 13, 2019	6.62	6.65	6.59	6.63
3681	NASDAQ	PSEC	Tue, Mar 12, 2019	6.59	6.63	6.56	6.62
3680	NASDAQ	PSEC	Mon, Mar 11, 2019	6.53	6.61	6.51	6.59
3679	NASDAQ	PSEC	Fri, Mar 8, 2019	6.52	6.58	6.50	6.54
3678	NASDAQ	PSEC	Thu, Mar 7, 2019	6.57	6.59	6.50	6.55
3677	NASDAQ	PSEC	Wed, Mar 6, 2019	6.63	6.64	6.54	6.56
3676	NASDAQ	PSEC	Tue, Mar 5, 2019	6.72	6.74	6.58	6.64
3675	NASDAQ	PSEC	Mon, Mar 4, 2019	6.72	6.77	6.70	6.72
3674	NASDAQ	PSEC	Fri, Mar 1, 2019	6.87	6.87	6.70	6.71
3673	NASDAQ	PSEC	Thu, Feb 28, 2019	6.86	6.88	6.81	6.85
3672	NASDAQ	PSEC	Wed, Feb 27, 2019	6.85	6.90	6.82	6.87
3671	NASDAQ	PSEC	Tue, Feb 26, 2019	6.89	6.92	6.85	6.91
3670	NASDAQ	PSEC	Mon, Feb 25, 2019	6.90	6.95	6.85	6.88
3669	NASDAQ	PSEC	Fri, Feb 22, 2019	6.70	6.91	6.70	6.89
3668	NASDAQ	PSEC	Thu, Feb 21, 2019	6.72	6.74	6.63	6.70
3667	NASDAQ	PSEC	Wed, Feb 20, 2019	6.60	6.72	6.60	6.71
3666	NASDAQ	PSEC	Tue, Feb 19, 2019	6.55	6.58	6.55	6.57
3665	NASDAQ	PSEC	Fri, Feb 15, 2019	6.52	6.56	6.47	6.55
3664	NASDAQ	PSEC	Thu, Feb 14, 2019	6.51	6.54	6.44	6.46
3663	NASDAQ	PSEC	Wed, Feb 13, 2019	6.43	6.52	6.43	6.49
3662	NASDAQ	PSEC	Tue, Feb 12, 2019	6.40	6.44	6.39	6.41
3661	NASDAQ	PSEC	Mon, Feb 11, 2019	6.44	6.48	6.36	6.38
3660	NASDAQ	PSEC	Fri, Feb 8, 2019	6.58	6.60	6.41	6.42
3659	NASDAQ	PSEC	Thu, Feb 7, 2019	6.85	6.86	6.40	6.61
3658	NASDAQ	PSEC	Wed, Feb 6, 2019	6.90	6.98	6.87	6.87
3657	NASDAQ	PSEC	Tue, Feb 5, 2019	6.92	6.94	6.87	6.93
3656	NASDAQ	PSEC	Mon, Feb 4, 2019	6.85	6.91	6.83	6.90
3655	NASDAQ	PSEC	Fri, Feb 1, 2019	6.81	6.84	6.76	6.84
3654	NASDAQ	PSEC	Thu, Jan 31, 2019	6.75	6.83	6.70	6.80
3653	NASDAQ	PSEC	Wed, Jan 30, 2019	6.72	6.83	6.70	6.78
3652	NASDAQ	PSEC	Tue, Jan 29, 2019	6.79	6.82	6.77	6.78
3651	NASDAQ	PSEC	Mon, Jan 28, 2019	6.79	6.82	6.74	6.77
3650	NASDAQ	PSEC	Fri, Jan 25, 2019	6.70	6.86	6.69	6.80
3649	NASDAQ	PSEC	Thu, Jan 24, 2019	6.60	6.69	6.58	6.68
3648	NASDAQ	PSEC	Wed, Jan 23, 2019	6.59	6.61	6.50	6.58
3647	NASDAQ	PSEC	Tue, Jan 22, 2019	6.67	6.73	6.53	6.57
3646	NASDAQ	PSEC	Fri, Jan 18, 2019	6.74	6.83	6.72	6.76
3645	NASDAQ	PSEC	Thu, Jan 17, 2019	6.74	6.78	6.70	6.71
3644	NASDAQ	PSEC	Wed, Jan 16, 2019	6.69	6.79	6.67	6.77
3643	NASDAQ	PSEC	Tue, Jan 15, 2019	6.65	6.70	6.60	6.68
3642	NASDAQ	PSEC	Mon, Jan 14, 2019	6.71	6.77	6.65	6.66
3641	NASDAQ	PSEC	Fri, Jan 11, 2019	6.65	6.76	6.65	6.74
3640	NASDAQ	PSEC	Thu, Jan 10, 2019	6.70	6.77	6.63	6.69
3639	NASDAQ	PSEC	Wed, Jan 9, 2019	6.70	6.77	6.65	6.71
3638	NASDAQ	PSEC	Tue, Jan 8, 2019	6.55	6.69	6.53	6.68
3637	NASDAQ	PSEC	Mon, Jan 7, 2019	6.41	6.62	6.36	6.55
3636	NASDAQ	PSEC	Fri, Jan 4, 2019	6.32	6.43	6.29	6.40
3635	NASDAQ	PSEC	Thu, Jan 3, 2019	6.32	6.38	6.27	6.27
3634	NASDAQ	PSEC	Wed, Jan 2, 2019	6.29	6.44	6.25	6.36
3633	NASDAQ	PSEC	Mon, Dec 31, 2018	6.50	6.54	6.25	6.31
3632	NASDAQ	PSEC	Fri, Dec 28, 2018	6.35	6.56	6.35	6.49
3631	NASDAQ	PSEC	Thu, Dec 27, 2018	6.17	6.34	6.10	6.31
3630	NASDAQ	PSEC	Wed, Dec 26, 2018	5.85	6.12	5.84	6.10
3629	NASDAQ	PSEC	Mon, Dec 24, 2018	5.75	5.88	5.70	5.82
3628	NASDAQ	PSEC	Fri, Dec 21, 2018	5.80	5.99	5.78	5.81
3627	NASDAQ	PSEC	Thu, Dec 20, 2018	6.08	6.08	5.75	5.77
3626	NASDAQ	PSEC	Wed, Dec 19, 2018	6.04	6.21	6.00	6.00
3625	NASDAQ	PSEC	Tue, Dec 18, 2018	6.10	6.30	5.97	6.01
3624	NASDAQ	PSEC	Mon, Dec 17, 2018	6.37	6.37	6.03	6.09
3623	NASDAQ	PSEC	Fri, Dec 14, 2018	6.51	6.57	6.36	6.37
3622	NASDAQ	PSEC	Thu, Dec 13, 2018	6.65	6.67	6.48	6.54
3621	NASDAQ	PSEC	Wed, Dec 12, 2018	6.67	6.70	6.61	6.64
3620	NASDAQ	PSEC	Tue, Dec 11, 2018	6.70	6.73	6.57	6.59
3619	NASDAQ	PSEC	Mon, Dec 10, 2018	6.69	6.77	6.64	6.66
3618	NASDAQ	PSEC	Fri, Dec 7, 2018	6.72	6.77	6.65	6.67
3617	NASDAQ	PSEC	Thu, Dec 6, 2018	6.75	6.79	6.61	6.72
3616	NASDAQ	PSEC	Tue, Dec 4, 2018	6.86	6.87	6.75	6.82
3615	NASDAQ	PSEC	Mon, Dec 3, 2018	6.90	6.90	6.77	6.86
3614	NASDAQ	PSEC	Fri, Nov 30, 2018	6.90	6.92	6.85	6.86
3613	NASDAQ	PSEC	Thu, Nov 29, 2018	6.95	6.96	6.86	6.90
3612	NASDAQ	PSEC	Wed, Nov 28, 2018	6.86	6.98	6.86	6.98
3611	NASDAQ	PSEC	Tue, Nov 27, 2018	6.82	6.92	6.81	6.85
3610	NASDAQ	PSEC	Mon, Nov 26, 2018	6.90	6.96	6.81	6.82
3609	NASDAQ	PSEC	Fri, Nov 23, 2018	6.82	6.92	6.77	6.87
3608	NASDAQ	PSEC	Wed, Nov 21, 2018	6.80	6.89	6.73	6.82
3607	NASDAQ	PSEC	Tue, Nov 20, 2018	6.86	6.90	6.70	6.77
3606	NASDAQ	PSEC	Mon, Nov 19, 2018	6.82	6.92	6.82	6.89
3605	NASDAQ	PSEC	Fri, Nov 16, 2018	6.90	6.98	6.81	6.81
3604	NASDAQ	PSEC	Thu, Nov 15, 2018	6.92	6.95	6.89	6.92
3603	NASDAQ	PSEC	Wed, Nov 14, 2018	7.00	7.00	6.92	6.94
3602	NASDAQ	PSEC	Tue, Nov 13, 2018	6.91	6.98	6.90	6.95
3601	NASDAQ	PSEC	Mon, Nov 12, 2018	7.01	7.03	6.90	6.90
3600	NASDAQ	PSEC	Fri, Nov 9, 2018	7.00	7.06	6.98	7.02
3599	NASDAQ	PSEC	Thu, Nov 8, 2018	6.94	7.05	6.94	7.00
3598	NASDAQ	PSEC	Wed, Nov 7, 2018	6.90	7.12	6.82	6.95
3597	NASDAQ	PSEC	Tue, Nov 6, 2018	6.78	6.86	6.75	6.82
3596	NASDAQ	PSEC	Mon, Nov 5, 2018	6.71	6.80	6.70	6.77
3595	NASDAQ	PSEC	Fri, Nov 2, 2018	6.87	6.87	6.70	6.70
3594	NASDAQ	PSEC	Thu, Nov 1, 2018	6.80	6.86	6.74	6.84
3593	NASDAQ	PSEC	Wed, Oct 31, 2018	6.70	6.83	6.70	6.79
3592	NASDAQ	PSEC	Tue, Oct 30, 2018	6.65	6.73	6.64	6.70
3591	NASDAQ	PSEC	Mon, Oct 29, 2018	6.71	6.80	6.65	6.66
3590	NASDAQ	PSEC	Fri, Oct 26, 2018	6.70	6.72	6.63	6.66
3589	NASDAQ	PSEC	Thu, Oct 25, 2018	6.74	6.78	6.70	6.71
3588	NASDAQ	PSEC	Wed, Oct 24, 2018	6.81	6.81	6.65	6.65
3587	NASDAQ	PSEC	Tue, Oct 23, 2018	6.89	6.90	6.72	6.81
3586	NASDAQ	PSEC	Mon, Oct 22, 2018	7.00	7.03	6.91	6.92
3585	NASDAQ	PSEC	Fri, Oct 19, 2018	7.04	7.10	6.98	7.01
3584	NASDAQ	PSEC	Thu, Oct 18, 2018	7.09	7.10	6.99	7.03
3583	NASDAQ	PSEC	Wed, Oct 17, 2018	7.09	7.11	7.04	7.05
3582	NASDAQ	PSEC	Tue, Oct 16, 2018	7.05	7.12	7.04	7.10
3581	NASDAQ	PSEC	Mon, Oct 15, 2018	7.02	7.07	7.01	7.03
3580	NASDAQ	PSEC	Fri, Oct 12, 2018	7.13	7.14	7.00	7.02
3579	NASDAQ	PSEC	Thu, Oct 11, 2018	7.00	7.19	7.00	7.04
3578	NASDAQ	PSEC	Wed, Oct 10, 2018	7.17	7.21	7.08	7.09
3577	NASDAQ	PSEC	Tue, Oct 9, 2018	7.07	7.17	7.03	7.17
3576	NASDAQ	PSEC	Mon, Oct 8, 2018	7.08	7.09	7.00	7.07
3575	NASDAQ	PSEC	Fri, Oct 5, 2018	7.20	7.20	7.06	7.08
3574	NASDAQ	PSEC	Thu, Oct 4, 2018	7.28	7.30	7.12	7.19
3573	NASDAQ	PSEC	Wed, Oct 3, 2018	7.28	7.30	7.22	7.27
3572	NASDAQ	PSEC	Tue, Oct 2, 2018	7.25	7.31	7.23	7.27
3571	NASDAQ	PSEC	Mon, Oct 1, 2018	7.37	7.39	7.23	7.27
3570	NASDAQ	PSEC	Fri, Sep 28, 2018	7.34	7.39	7.33	7.33
3569	NASDAQ	PSEC	Thu, Sep 27, 2018	7.38	7.40	7.35	7.37
3568	NASDAQ	PSEC	Wed, Sep 26, 2018	7.42	7.43	7.38	7.40
3567	NASDAQ	PSEC	Tue, Sep 25, 2018	7.41	7.42	7.37	7.40
3566	NASDAQ	PSEC	Mon, Sep 24, 2018	7.40	7.41	7.36	7.39
3565	NASDAQ	PSEC	Fri, Sep 21, 2018	7.42	7.42	7.35	7.38
3564	NASDAQ	PSEC	Thu, Sep 20, 2018	7.43	7.43	7.36	7.39
3563	NASDAQ	PSEC	Wed, Sep 19, 2018	7.41	7.43	7.39	7.41
3562	NASDAQ	PSEC	Tue, Sep 18, 2018	7.43	7.45	7.42	7.42
3561	NASDAQ	PSEC	Mon, Sep 17, 2018	7.44	7.46	7.38	7.45
3560	NASDAQ	PSEC	Fri, Sep 14, 2018	7.38	7.44	7.37	7.43
3559	NASDAQ	PSEC	Thu, Sep 13, 2018	7.40	7.41	7.37	7.38
3558	NASDAQ	PSEC	Wed, Sep 12, 2018	7.40	7.45	7.37	7.40
3557	NASDAQ	PSEC	Tue, Sep 11, 2018	7.30	7.40	7.25	7.40
3556	NASDAQ	PSEC	Mon, Sep 10, 2018	7.44	7.44	7.28	7.30
3555	NASDAQ	PSEC	Fri, Sep 7, 2018	7.45	7.45	7.42	7.44
3554	NASDAQ	PSEC	Thu, Sep 6, 2018	7.41	7.46	7.39	7.43
3553	NASDAQ	PSEC	Wed, Sep 5, 2018	7.44	7.44	7.38	7.40
3552	NASDAQ	PSEC	Tue, Sep 4, 2018	7.50	7.50	7.42	7.44
3551	NASDAQ	PSEC	Fri, Aug 31, 2018	7.55	7.58	7.49	7.50
3550	NASDAQ	PSEC	Thu, Aug 30, 2018	7.33	7.60	7.28	7.58
3549	NASDAQ	PSEC	Wed, Aug 29, 2018	7.24	7.40	7.10	7.38
3548	NASDAQ	PSEC	Tue, Aug 28, 2018	7.22	7.22	7.11	7.14
3547	NASDAQ	PSEC	Mon, Aug 27, 2018	7.20	7.21	7.16	7.18
3546	NASDAQ	PSEC	Fri, Aug 24, 2018	7.10	7.17	7.09	7.16
3545	NASDAQ	PSEC	Thu, Aug 23, 2018	7.04	7.12	7.02	7.09
3544	NASDAQ	PSEC	Wed, Aug 22, 2018	7.01	7.05	6.97	7.04
3543	NASDAQ	PSEC	Tue, Aug 21, 2018	6.97	7.02	6.96	7.02
3542	NASDAQ	PSEC	Mon, Aug 20, 2018	6.92	6.96	6.91	6.96
3541	NASDAQ	PSEC	Fri, Aug 17, 2018	6.92	6.95	6.90	6.93
3540	NASDAQ	PSEC	Thu, Aug 16, 2018	6.93	6.94	6.91	6.92
3539	NASDAQ	PSEC	Wed, Aug 15, 2018	6.88	6.95	6.85	6.94
3538	NASDAQ	PSEC	Tue, Aug 14, 2018	6.90	6.91	6.88	6.90
3537	NASDAQ	PSEC	Mon, Aug 13, 2018	6.89	6.90	6.86	6.90
3536	NASDAQ	PSEC	Fri, Aug 10, 2018	6.86	6.91	6.86	6.90
3535	NASDAQ	PSEC	Thu, Aug 9, 2018	6.85	6.91	6.85	6.89
3534	NASDAQ	PSEC	Wed, Aug 8, 2018	6.83	6.86	6.80	6.86
3533	NASDAQ	PSEC	Tue, Aug 7, 2018	6.89	6.90	6.77	6.83
3532	NASDAQ	PSEC	Mon, Aug 6, 2018	6.95	6.97	6.88	6.89
3531	NASDAQ	PSEC	Fri, Aug 3, 2018	6.93	6.94	6.91	6.91
3530	NASDAQ	PSEC	Thu, Aug 2, 2018	6.95	7.00	6.92	6.94
3529	NASDAQ	PSEC	Wed, Aug 1, 2018	6.99	7.00	6.93	6.98
3528	NASDAQ	PSEC	Tue, Jul 31, 2018	6.99	7.00	6.96	7.00
3527	NASDAQ	PSEC	Mon, Jul 30, 2018	6.94	6.98	6.92	6.97
3526	NASDAQ	PSEC	Fri, Jul 27, 2018	6.92	7.00	6.92	6.98
3525	NASDAQ	PSEC	Thu, Jul 26, 2018	6.90	6.99	6.89	6.91
3524	NASDAQ	PSEC	Wed, Jul 25, 2018	6.92	6.93	6.89	6.91
3523	NASDAQ	PSEC	Tue, Jul 24, 2018	6.93	6.93	6.88	6.90
3522	NASDAQ	PSEC	Mon, Jul 23, 2018	6.94	6.97	6.90	6.91
3521	NASDAQ	PSEC	Fri, Jul 20, 2018	6.88	6.95	6.87	6.92
3520	NASDAQ	PSEC	Thu, Jul 19, 2018	6.89	6.94	6.85	6.87
3519	NASDAQ	PSEC	Wed, Jul 18, 2018	6.84	6.90	6.83	6.90
3518	NASDAQ	PSEC	Tue, Jul 17, 2018	6.70	6.84	6.69	6.84
3517	NASDAQ	PSEC	Mon, Jul 16, 2018	6.68	6.70	6.64	6.70
3516	NASDAQ	PSEC	Fri, Jul 13, 2018	6.70	6.71	6.66	6.67
3515	NASDAQ	PSEC	Thu, Jul 12, 2018	6.70	6.72	6.68	6.70
3514	NASDAQ	PSEC	Wed, Jul 11, 2018	6.70	6.71	6.69	6.70
3513	NASDAQ	PSEC	Tue, Jul 10, 2018	6.71	6.72	6.69	6.71
3512	NASDAQ	PSEC	Mon, Jul 9, 2018	6.71	6.74	6.70	6.70
3511	NASDAQ	PSEC	Fri, Jul 6, 2018	6.72	6.75	6.71	6.72
3510	NASDAQ	PSEC	Thu, Jul 5, 2018	6.79	6.80	6.73	6.75
3509	NASDAQ	PSEC	Tue, Jul 3, 2018	6.71	6.83	6.70	6.78
3508	NASDAQ	PSEC	Mon, Jul 2, 2018	6.70	6.71	6.64	6.68
3507	NASDAQ	PSEC	Fri, Jun 29, 2018	6.73	6.75	6.70	6.71
3506	NASDAQ	PSEC	Thu, Jun 28, 2018	6.72	6.75	6.69	6.72
3505	NASDAQ	PSEC	Wed, Jun 27, 2018	6.80	6.84	6.77	6.78
3504	NASDAQ	PSEC	Tue, Jun 26, 2018	6.85	6.85	6.78	6.79
3503	NASDAQ	PSEC	Mon, Jun 25, 2018	6.88	6.90	6.78	6.79
3502	NASDAQ	PSEC	Fri, Jun 22, 2018	6.87	6.91	6.85	6.86
3501	NASDAQ	PSEC	Thu, Jun 21, 2018	6.93	6.95	6.85	6.85
3500	NASDAQ	PSEC	Wed, Jun 20, 2018	6.93	6.95	6.87	6.93
3499	NASDAQ	PSEC	Tue, Jun 19, 2018	6.91	6.93	6.88	6.93
3498	NASDAQ	PSEC	Mon, Jun 18, 2018	6.90	6.94	6.88	6.91
3497	NASDAQ	PSEC	Fri, Jun 15, 2018	6.87	6.93	6.87	6.90
3496	NASDAQ	PSEC	Thu, Jun 14, 2018	6.89	6.92	6.87	6.89
3495	NASDAQ	PSEC	Wed, Jun 13, 2018	6.88	6.89	6.87	6.89
3494	NASDAQ	PSEC	Tue, Jun 12, 2018	6.86	6.88	6.84	6.87
3493	NASDAQ	PSEC	Mon, Jun 11, 2018	6.87	6.89	6.84	6.86
3492	NASDAQ	PSEC	Fri, Jun 8, 2018	6.87	6.89	6.86	6.89
3491	NASDAQ	PSEC	Thu, Jun 7, 2018	6.84	6.89	6.84	6.87
3490	NASDAQ	PSEC	Wed, Jun 6, 2018	6.81	6.86	6.75	6.85
3489	NASDAQ	PSEC	Tue, Jun 5, 2018	6.83	6.86	6.80	6.82
3488	NASDAQ	PSEC	Mon, Jun 4, 2018	6.80	6.84	6.77	6.84
3487	NASDAQ	PSEC	Fri, Jun 1, 2018	6.73	6.82	6.73	6.80
3486	NASDAQ	PSEC	Thu, May 31, 2018	6.78	6.78	6.73	6.76
3485	NASDAQ	PSEC	Wed, May 30, 2018	6.77	6.80	6.70	6.77
3484	NASDAQ	PSEC	Tue, May 29, 2018	6.83	6.87	6.77	6.86
3483	NASDAQ	PSEC	Fri, May 25, 2018	6.85	6.86	6.82	6.83
3482	NASDAQ	PSEC	Thu, May 24, 2018	6.83	6.86	6.82	6.86
3481	NASDAQ	PSEC	Wed, May 23, 2018	6.81	6.86	6.77	6.86
3480	NASDAQ	PSEC	Tue, May 22, 2018	6.74	6.82	6.72	6.80
3479	NASDAQ	PSEC	Mon, May 21, 2018	6.70	6.72	6.67	6.71
3478	NASDAQ	PSEC	Fri, May 18, 2018	6.65	6.70	6.61	6.69
3477	NASDAQ	PSEC	Thu, May 17, 2018	6.63	6.67	6.61	6.62
3476	NASDAQ	PSEC	Wed, May 16, 2018	6.63	6.67	6.61	6.62
3475	NASDAQ	PSEC	Tue, May 15, 2018	6.60	6.70	6.59	6.62
3474	NASDAQ	PSEC	Mon, May 14, 2018	6.63	6.73	6.62	6.64
3473	NASDAQ	PSEC	Fri, May 11, 2018	6.58	6.67	6.55	6.62
3472	NASDAQ	PSEC	Thu, May 10, 2018	6.44	6.60	6.40	6.55
3471	NASDAQ	PSEC	Wed, May 9, 2018	6.45	6.46	6.37	6.37
3470	NASDAQ	PSEC	Tue, May 8, 2018	6.38	6.46	6.38	6.45
3469	NASDAQ	PSEC	Mon, May 7, 2018	6.32	6.39	6.30	6.38
3468	NASDAQ	PSEC	Fri, May 4, 2018	6.31	6.37	6.30	6.33
3467	NASDAQ	PSEC	Thu, May 3, 2018	6.35	6.36	6.29	6.30
3466	NASDAQ	PSEC	Wed, May 2, 2018	6.35	6.38	6.33	6.36
3465	NASDAQ	PSEC	Tue, May 1, 2018	6.35	6.35	6.31	6.35
3464	NASDAQ	PSEC	Mon, Apr 30, 2018	6.37	6.39	6.32	6.34
3463	NASDAQ	PSEC	Fri, Apr 27, 2018	6.35	6.39	6.33	6.36
3462	NASDAQ	PSEC	Thu, Apr 26, 2018	6.41	6.42	6.35	6.37
3461	NASDAQ	PSEC	Wed, Apr 25, 2018	6.43	6.43	6.38	6.38
3460	NASDAQ	PSEC	Tue, Apr 24, 2018	6.46	6.47	6.41	6.42
3459	NASDAQ	PSEC	Mon, Apr 23, 2018	6.40	6.44	6.40	6.43
3458	NASDAQ	PSEC	Fri, Apr 20, 2018	6.45	6.46	6.39	6.40
3457	NASDAQ	PSEC	Thu, Apr 19, 2018	6.48	6.51	6.44	6.44
3456	NASDAQ	PSEC	Wed, Apr 18, 2018	6.48	6.53	6.48	6.49
3455	NASDAQ	PSEC	Tue, Apr 17, 2018	6.45	6.50	6.41	6.49
3454	NASDAQ	PSEC	Mon, Apr 16, 2018	6.48	6.48	6.37	6.39
3453	NASDAQ	PSEC	Fri, Apr 13, 2018	6.48	6.50	6.42	6.45
3452	NASDAQ	PSEC	Thu, Apr 12, 2018	6.51	6.53	6.46	6.48
3451	NASDAQ	PSEC	Wed, Apr 11, 2018	6.54	6.56	6.47	6.48
3450	NASDAQ	PSEC	Tue, Apr 10, 2018	6.66	6.68	6.53	6.55
3449	NASDAQ	PSEC	Mon, Apr 9, 2018	6.68	6.70	6.64	6.64
3448	NASDAQ	PSEC	Fri, Apr 6, 2018	6.63	6.67	6.61	6.66
3447	NASDAQ	PSEC	Thu, Apr 5, 2018	6.68	6.68	6.60	6.66
3446	NASDAQ	PSEC	Wed, Apr 4, 2018	6.58	6.68	6.57	6.65
3445	NASDAQ	PSEC	Tue, Apr 3, 2018	6.55	6.61	6.52	6.60
3444	NASDAQ	PSEC	Mon, Apr 2, 2018	6.55	6.57	6.48	6.56
3443	NASDAQ	PSEC	Thu, Mar 29, 2018	6.53	6.60	6.53	6.55
3442	NASDAQ	PSEC	Wed, Mar 28, 2018	6.50	6.54	6.48	6.51
3441	NASDAQ	PSEC	Tue, Mar 27, 2018	6.62	6.64	6.55	6.56
3440	NASDAQ	PSEC	Mon, Mar 26, 2018	6.67	6.71	6.61	6.63
3439	NASDAQ	PSEC	Fri, Mar 23, 2018	6.71	6.77	6.61	6.61
3438	NASDAQ	PSEC	Thu, Mar 22, 2018	6.52	6.87	6.52	6.76
3437	NASDAQ	PSEC	Wed, Mar 21, 2018	6.50	6.55	6.49	6.51
3436	NASDAQ	PSEC	Tue, Mar 20, 2018	6.51	6.55	6.48	6.50
3435	NASDAQ	PSEC	Mon, Mar 19, 2018	6.54	6.55	6.48	6.50
3434	NASDAQ	PSEC	Fri, Mar 16, 2018	6.51	6.66	6.48	6.55
3433	NASDAQ	PSEC	Thu, Mar 15, 2018	6.50	6.52	6.46	6.51
3432	NASDAQ	PSEC	Wed, Mar 14, 2018	6.57	6.57	6.50	6.51
3431	NASDAQ	PSEC	Tue, Mar 13, 2018	6.55	6.55	6.50	6.53
3430	NASDAQ	PSEC	Mon, Mar 12, 2018	6.56	6.60	6.50	6.58
3429	NASDAQ	PSEC	Fri, Mar 9, 2018	6.61	6.62	6.53	6.58
3428	NASDAQ	PSEC	Thu, Mar 8, 2018	6.65	6.68	6.59	6.60
3427	NASDAQ	PSEC	Wed, Mar 7, 2018	6.65	6.70	6.62	6.67
3426	NASDAQ	PSEC	Tue, Mar 6, 2018	6.68	6.74	6.63	6.69
3425	NASDAQ	PSEC	Mon, Mar 5, 2018	6.57	6.70	6.57	6.65
3424	NASDAQ	PSEC	Fri, Mar 2, 2018	6.53	6.57	6.48	6.56
3423	NASDAQ	PSEC	Thu, Mar 1, 2018	6.63	6.66	6.53	6.56
3422	NASDAQ	PSEC	Wed, Feb 28, 2018	6.65	6.70	6.61	6.64
3421	NASDAQ	PSEC	Tue, Feb 27, 2018	6.69	6.76	6.63	6.64
3420	NASDAQ	PSEC	Mon, Feb 26, 2018	6.69	6.77	6.69	6.72
3419	NASDAQ	PSEC	Fri, Feb 23, 2018	6.70	6.75	6.66	6.70
3418	NASDAQ	PSEC	Thu, Feb 22, 2018	6.73	6.78	6.68	6.70
3417	NASDAQ	PSEC	Wed, Feb 21, 2018	6.78	6.83	6.71	6.72
3416	NASDAQ	PSEC	Tue, Feb 20, 2018	6.79	6.83	6.72	6.75
3415	NASDAQ	PSEC	Fri, Feb 16, 2018	6.76	6.88	6.75	6.82
3414	NASDAQ	PSEC	Thu, Feb 15, 2018	6.95	6.95	6.72	6.74
3413	NASDAQ	PSEC	Wed, Feb 14, 2018	6.86	6.97	6.86	6.92
3412	NASDAQ	PSEC	Tue, Feb 13, 2018	6.83	6.92	6.82	6.85
3411	NASDAQ	PSEC	Mon, Feb 12, 2018	6.81	6.87	6.73	6.82
3410	NASDAQ	PSEC	Fri, Feb 9, 2018	6.62	6.83	6.50	6.77
3409	NASDAQ	PSEC	Thu, Feb 8, 2018	6.57	6.73	6.48	6.50
3408	NASDAQ	PSEC	Wed, Feb 7, 2018	6.29	6.33	6.17	6.22
3407	NASDAQ	PSEC	Tue, Feb 6, 2018	6.05	6.32	5.95	6.29
3406	NASDAQ	PSEC	Mon, Feb 5, 2018	6.29	6.30	6.11	6.21
3405	NASDAQ	PSEC	Fri, Feb 2, 2018	6.45	6.47	6.37	6.39
3404	NASDAQ	PSEC	Thu, Feb 1, 2018	6.42	6.53	6.38	6.48
3403	NASDAQ	PSEC	Wed, Jan 31, 2018	6.63	6.70	6.31	6.45
3402	NASDAQ	PSEC	Tue, Jan 30, 2018	6.71	6.73	6.61	6.64
3401	NASDAQ	PSEC	Mon, Jan 29, 2018	6.82	6.86	6.73	6.81
3400	NASDAQ	PSEC	Fri, Jan 26, 2018	6.84	6.86	6.71	6.85
3399	NASDAQ	PSEC	Thu, Jan 25, 2018	6.90	6.95	6.82	6.84
3398	NASDAQ	PSEC	Wed, Jan 24, 2018	6.88	6.93	6.84	6.89
3397	NASDAQ	PSEC	Tue, Jan 23, 2018	6.93	6.96	6.85	6.87
3396	NASDAQ	PSEC	Mon, Jan 22, 2018	6.82	6.96	6.80	6.93
3395	NASDAQ	PSEC	Fri, Jan 19, 2018	6.79	6.87	6.76	6.85
3394	NASDAQ	PSEC	Thu, Jan 18, 2018	6.83	6.85	6.75	6.80
3393	NASDAQ	PSEC	Wed, Jan 17, 2018	6.76	6.81	6.73	6.81
3392	NASDAQ	PSEC	Tue, Jan 16, 2018	6.85	6.89	6.73	6.76
3391	NASDAQ	PSEC	Fri, Jan 12, 2018	6.85	6.90	6.81	6.85
3390	NASDAQ	PSEC	Thu, Jan 11, 2018	6.71	6.85	6.70	6.85
3389	NASDAQ	PSEC	Wed, Jan 10, 2018	6.77	6.80	6.71	6.72
3388	NASDAQ	PSEC	Tue, Jan 9, 2018	6.88	6.89	6.75	6.77
3387	NASDAQ	PSEC	Mon, Jan 8, 2018	6.89	6.91	6.84	6.87
3386	NASDAQ	PSEC	Fri, Jan 5, 2018	6.92	6.95	6.85	6.90
3385	NASDAQ	PSEC	Thu, Jan 4, 2018	7.02	7.05	6.88	6.91
3384	NASDAQ	PSEC	Wed, Jan 3, 2018	6.95	7.05	6.93	7.01
3383	NASDAQ	PSEC	Tue, Jan 2, 2018	6.77	6.99	6.71	6.94
3382	NASDAQ	PSEC	Fri, Dec 29, 2017	6.93	6.97	6.74	6.74
3381	NASDAQ	PSEC	Thu, Dec 28, 2017	6.98	7.00	6.90	6.95
3380	NASDAQ	PSEC	Wed, Dec 27, 2017	7.11	7.15	7.01	7.05
3379	NASDAQ	PSEC	Tue, Dec 26, 2017	7.25	7.37	7.05	7.07
3378	NASDAQ	PSEC	Fri, Dec 22, 2017	7.12	7.28	7.12	7.26
3377	NASDAQ	PSEC	Thu, Dec 21, 2017	6.99	7.11	6.96	7.10
3376	NASDAQ	PSEC	Wed, Dec 20, 2017	6.93	6.99	6.93	6.96
3375	NASDAQ	PSEC	Tue, Dec 19, 2017	6.90	6.99	6.89	6.91
3374	NASDAQ	PSEC	Mon, Dec 18, 2017	6.87	6.97	6.84	6.88
3373	NASDAQ	PSEC	Fri, Dec 15, 2017	6.77	6.96	6.77	6.82
3372	NASDAQ	PSEC	Thu, Dec 14, 2017	6.79	6.86	6.75	6.80
3371	NASDAQ	PSEC	Wed, Dec 13, 2017	6.80	6.86	6.75	6.79
3370	NASDAQ	PSEC	Tue, Dec 12, 2017	6.85	6.88	6.77	6.78
3369	NASDAQ	PSEC	Mon, Dec 11, 2017	6.75	6.85	6.75	6.83
3368	NASDAQ	PSEC	Fri, Dec 8, 2017	6.71	6.79	6.66	6.76
3367	NASDAQ	PSEC	Thu, Dec 7, 2017	6.69	6.74	6.63	6.68
3366	NASDAQ	PSEC	Wed, Dec 6, 2017	6.69	6.74	6.67	6.69
3365	NASDAQ	PSEC	Tue, Dec 5, 2017	6.75	6.78	6.67	6.69
3364	NASDAQ	PSEC	Mon, Dec 4, 2017	6.80	6.86	6.71	6.73
3363	NASDAQ	PSEC	Fri, Dec 1, 2017	6.88	6.88	6.72	6.79
3362	NASDAQ	PSEC	Thu, Nov 30, 2017	6.91	6.91	6.84	6.85
3361	NASDAQ	PSEC	Wed, Nov 29, 2017	6.77	6.94	6.76	6.87
3360	NASDAQ	PSEC	Tue, Nov 28, 2017	6.85	6.91	6.83	6.84
3359	NASDAQ	PSEC	Mon, Nov 27, 2017	6.84	6.90	6.78	6.83
3358	NASDAQ	PSEC	Fri, Nov 24, 2017	6.88	6.96	6.79	6.80
3357	NASDAQ	PSEC	Wed, Nov 22, 2017	6.89	6.90	6.64	6.85
3356	NASDAQ	PSEC	Tue, Nov 21, 2017	6.98	7.03	6.83	6.91
3355	NASDAQ	PSEC	Mon, Nov 20, 2017	6.84	7.04	6.84	6.96
3354	NASDAQ	PSEC	Fri, Nov 17, 2017	6.66	6.96	6.61	6.89
3353	NASDAQ	PSEC	Thu, Nov 16, 2017	6.44	6.90	6.43	6.65
3352	NASDAQ	PSEC	Wed, Nov 15, 2017	6.16	6.54	6.08	6.38
3351	NASDAQ	PSEC	Tue, Nov 14, 2017	6.01	6.26	5.99	6.16
3350	NASDAQ	PSEC	Mon, Nov 13, 2017	5.96	6.11	5.86	6.02
3349	NASDAQ	PSEC	Fri, Nov 10, 2017	5.65	6.05	5.61	5.96
3348	NASDAQ	PSEC	Thu, Nov 9, 2017	5.99	5.99	5.61	5.62
3347	NASDAQ	PSEC	Wed, Nov 8, 2017	5.93	6.02	5.87	5.88
3346	NASDAQ	PSEC	Tue, Nov 7, 2017	5.77	5.95	5.75	5.91
3345	NASDAQ	PSEC	Mon, Nov 6, 2017	5.69	5.78	5.64	5.77
3344	NASDAQ	PSEC	Fri, Nov 3, 2017	5.52	5.68	5.51	5.65
3343	NASDAQ	PSEC	Thu, Nov 2, 2017	5.85	5.86	5.51	5.56
3342	NASDAQ	PSEC	Wed, Nov 1, 2017	5.99	6.00	5.86	5.87
3341	NASDAQ	PSEC	Tue, Oct 31, 2017	6.01	6.11	5.99	5.99
3340	NASDAQ	PSEC	Mon, Oct 30, 2017	6.01	6.13	6.00	6.02
3339	NASDAQ	PSEC	Fri, Oct 27, 2017	6.05	6.06	5.96	6.05
3338	NASDAQ	PSEC	Thu, Oct 26, 2017	6.10	6.11	5.96	6.06
3337	NASDAQ	PSEC	Wed, Oct 25, 2017	6.18	6.20	6.00	6.10
3336	NASDAQ	PSEC	Tue, Oct 24, 2017	6.22	6.28	6.14	6.17
3335	NASDAQ	PSEC	Mon, Oct 23, 2017	6.32	6.35	6.20	6.21
3334	NASDAQ	PSEC	Fri, Oct 20, 2017	6.36	6.39	6.33	6.36
3333	NASDAQ	PSEC	Thu, Oct 19, 2017	6.29	6.36	6.28	6.34
3332	NASDAQ	PSEC	Wed, Oct 18, 2017	6.37	6.37	6.31	6.31
3331	NASDAQ	PSEC	Tue, Oct 17, 2017	6.31	6.39	6.30	6.36
3330	NASDAQ	PSEC	Mon, Oct 16, 2017	6.25	6.38	6.24	6.32
3329	NASDAQ	PSEC	Fri, Oct 13, 2017	6.21	6.31	6.20	6.27
3328	NASDAQ	PSEC	Thu, Oct 12, 2017	6.44	6.45	6.20	6.22
3327	NASDAQ	PSEC	Wed, Oct 11, 2017	6.61	6.62	6.47	6.50
3326	NASDAQ	PSEC	Tue, Oct 10, 2017	6.65	6.66	6.60	6.63
3325	NASDAQ	PSEC	Mon, Oct 9, 2017	6.65	6.71	6.65	6.66
3324	NASDAQ	PSEC	Fri, Oct 6, 2017	6.75	6.77	6.66	6.69
3323	NASDAQ	PSEC	Thu, Oct 5, 2017	6.78	6.82	6.75	6.78
3322	NASDAQ	PSEC	Wed, Oct 4, 2017	6.76	6.79	6.71	6.79
3321	NASDAQ	PSEC	Tue, Oct 3, 2017	6.74	6.78	6.69	6.74
3320	NASDAQ	PSEC	Mon, Oct 2, 2017	6.73	6.74	6.66	6.73
3319	NASDAQ	PSEC	Fri, Sep 29, 2017	6.65	6.73	6.65	6.72
3318	NASDAQ	PSEC	Thu, Sep 28, 2017	6.64	6.70	6.60	6.67
3317	NASDAQ	PSEC	Wed, Sep 27, 2017	6.70	6.73	6.64	6.67
3316	NASDAQ	PSEC	Tue, Sep 26, 2017	6.70	6.75	6.67	6.71
3315	NASDAQ	PSEC	Mon, Sep 25, 2017	6.69	6.72	6.63	6.68
3314	NASDAQ	PSEC	Fri, Sep 22, 2017	6.70	6.73	6.66	6.69
3313	NASDAQ	PSEC	Thu, Sep 21, 2017	6.75	6.75	6.66	6.72
3312	NASDAQ	PSEC	Wed, Sep 20, 2017	6.75	6.76	6.70	6.73
3311	NASDAQ	PSEC	Tue, Sep 19, 2017	6.65	6.76	6.65	6.72
3310	NASDAQ	PSEC	Mon, Sep 18, 2017	6.68	6.72	6.65	6.65
3309	NASDAQ	PSEC	Fri, Sep 15, 2017	6.72	6.75	6.65	6.70
3308	NASDAQ	PSEC	Thu, Sep 14, 2017	6.74	6.79	6.67	6.72
3307	NASDAQ	PSEC	Wed, Sep 13, 2017	6.79	6.83	6.71	6.76
3306	NASDAQ	PSEC	Tue, Sep 12, 2017	6.79	6.83	6.76	6.81
3305	NASDAQ	PSEC	Mon, Sep 11, 2017	6.80	6.85	6.80	6.80
3304	NASDAQ	PSEC	Fri, Sep 8, 2017	6.83	6.86	6.77	6.80
3303	NASDAQ	PSEC	Thu, Sep 7, 2017	6.87	6.89	6.81	6.84
3302	NASDAQ	PSEC	Wed, Sep 6, 2017	6.72	6.85	6.71	6.81
3301	NASDAQ	PSEC	Tue, Sep 5, 2017	6.71	6.83	6.69	6.71
3300	NASDAQ	PSEC	Fri, Sep 1, 2017	6.56	6.76	6.55	6.70
3299	NASDAQ	PSEC	Thu, Aug 31, 2017	6.70	6.75	6.54	6.55
3298	NASDAQ	PSEC	Wed, Aug 30, 2017	6.86	6.88	6.71	6.75
3297	NASDAQ	PSEC	Tue, Aug 29, 2017	6.66	6.98	6.60	6.86
3296	NASDAQ	PSEC	Mon, Aug 28, 2017	7.11	7.19	7.00	7.04
3295	NASDAQ	PSEC	Fri, Aug 25, 2017	7.17	7.19	7.07	7.13
3294	NASDAQ	PSEC	Thu, Aug 24, 2017	7.33	7.34	7.18	7.19
3293	NASDAQ	PSEC	Wed, Aug 23, 2017	7.24	7.33	7.18	7.31
3292	NASDAQ	PSEC	Tue, Aug 22, 2017	7.10	7.32	7.09	7.28
3291	NASDAQ	PSEC	Mon, Aug 21, 2017	7.12	7.15	6.97	7.11
3290	NASDAQ	PSEC	Fri, Aug 18, 2017	7.38	7.40	7.12	7.15
3289	NASDAQ	PSEC	Thu, Aug 17, 2017	7.77	7.79	7.34	7.45
3288	NASDAQ	PSEC	Wed, Aug 16, 2017	7.90	7.90	7.80	7.80
3287	NASDAQ	PSEC	Tue, Aug 15, 2017	7.91	7.96	7.85	7.87
3286	NASDAQ	PSEC	Mon, Aug 14, 2017	7.91	8.01	7.89	7.89
3285	NASDAQ	PSEC	Fri, Aug 11, 2017	8.00	8.01	7.77	7.83
3284	NASDAQ	PSEC	Thu, Aug 10, 2017	8.10	8.12	8.00	8.00
3283	NASDAQ	PSEC	Wed, Aug 9, 2017	8.12	8.14	8.06	8.12
3282	NASDAQ	PSEC	Tue, Aug 8, 2017	8.20	8.23	8.12	8.13
3281	NASDAQ	PSEC	Mon, Aug 7, 2017	8.15	8.18	8.12	8.18
3280	NASDAQ	PSEC	Fri, Aug 4, 2017	8.15	8.15	8.10	8.13
3279	NASDAQ	PSEC	Thu, Aug 3, 2017	8.09	8.15	8.06	8.10
3278	NASDAQ	PSEC	Wed, Aug 2, 2017	8.15	8.17	8.06	8.10
3277	NASDAQ	PSEC	Tue, Aug 1, 2017	8.17	8.20	8.14	8.17
3276	NASDAQ	PSEC	Mon, Jul 31, 2017	8.23	8.24	8.13	8.17
3275	NASDAQ	PSEC	Fri, Jul 28, 2017	8.20	8.23	8.13	8.23
3274	NASDAQ	PSEC	Thu, Jul 27, 2017	8.27	8.27	8.18	8.23
3273	NASDAQ	PSEC	Wed, Jul 26, 2017	8.30	8.37	8.29	8.34
3272	NASDAQ	PSEC	Tue, Jul 25, 2017	8.30	8.32	8.25	8.29
3271	NASDAQ	PSEC	Mon, Jul 24, 2017	8.28	8.30	8.24	8.28
3270	NASDAQ	PSEC	Fri, Jul 21, 2017	8.23	8.28	8.21	8.28
3269	NASDAQ	PSEC	Thu, Jul 20, 2017	8.19	8.22	8.16	8.21
3268	NASDAQ	PSEC	Wed, Jul 19, 2017	8.10	8.18	8.10	8.16
3267	NASDAQ	PSEC	Tue, Jul 18, 2017	8.18	8.20	8.10	8.11
3266	NASDAQ	PSEC	Mon, Jul 17, 2017	8.14	8.20	8.10	8.17
3265	NASDAQ	PSEC	Fri, Jul 14, 2017	8.12	8.16	8.10	8.14
3264	NASDAQ	PSEC	Thu, Jul 13, 2017	8.14	8.14	8.08	8.14
3263	NASDAQ	PSEC	Wed, Jul 12, 2017	8.10	8.14	8.09	8.13
3262	NASDAQ	PSEC	Tue, Jul 11, 2017	8.12	8.14	8.05	8.11
3261	NASDAQ	PSEC	Mon, Jul 10, 2017	8.10	8.16	8.08	8.12
3260	NASDAQ	PSEC	Fri, Jul 7, 2017	8.12	8.14	8.04	8.11
3259	NASDAQ	PSEC	Thu, Jul 6, 2017	8.10	8.14	8.07	8.12
3258	NASDAQ	PSEC	Wed, Jul 5, 2017	8.10	8.12	8.06	8.10
3257	NASDAQ	PSEC	Mon, Jul 3, 2017	8.11	8.18	8.07	8.10
3256	NASDAQ	PSEC	Fri, Jun 30, 2017	8.10	8.15	8.05	8.12
3255	NASDAQ	PSEC	Thu, Jun 29, 2017	8.03	8.10	8.02	8.10
3254	NASDAQ	PSEC	Wed, Jun 28, 2017	8.12	8.12	8.02	8.05
3253	NASDAQ	PSEC	Tue, Jun 27, 2017	8.22	8.26	8.15	8.16
3252	NASDAQ	PSEC	Mon, Jun 26, 2017	8.24	8.25	8.16	8.22
3251	NASDAQ	PSEC	Fri, Jun 23, 2017	8.15	8.21	8.15	8.20
3250	NASDAQ	PSEC	Thu, Jun 22, 2017	8.09	8.19	8.08	8.13
3249	NASDAQ	PSEC	Wed, Jun 21, 2017	8.05	8.11	8.04	8.08
3248	NASDAQ	PSEC	Tue, Jun 20, 2017	8.03	8.07	8.01	8.02
3247	NASDAQ	PSEC	Mon, Jun 19, 2017	8.10	8.12	8.01	8.05
3246	NASDAQ	PSEC	Fri, Jun 16, 2017	8.00	8.06	7.99	8.06
3245	NASDAQ	PSEC	Thu, Jun 15, 2017	7.98	8.03	7.96	8.00
3244	NASDAQ	PSEC	Wed, Jun 14, 2017	7.99	8.03	7.96	8.02
3243	NASDAQ	PSEC	Tue, Jun 13, 2017	8.08	8.09	7.95	7.99
3242	NASDAQ	PSEC	Mon, Jun 12, 2017	8.00	8.09	7.99	8.08
3241	NASDAQ	PSEC	Fri, Jun 9, 2017	7.96	8.05	7.96	8.00
3240	NASDAQ	PSEC	Thu, Jun 8, 2017	8.01	8.04	7.96	7.96
3239	NASDAQ	PSEC	Wed, Jun 7, 2017	7.95	8.05	7.95	7.99
3238	NASDAQ	PSEC	Tue, Jun 6, 2017	7.99	8.02	7.90	7.95
3237	NASDAQ	PSEC	Mon, Jun 5, 2017	8.04	8.06	7.98	8.00
3236	NASDAQ	PSEC	Fri, Jun 2, 2017	8.05	8.12	8.03	8.04
3235	NASDAQ	PSEC	Thu, Jun 1, 2017	8.01	8.10	7.97	8.09
3234	NASDAQ	PSEC	Wed, May 31, 2017	8.07	8.10	7.95	7.98
3233	NASDAQ	PSEC	Tue, May 30, 2017	8.25	8.27	8.05	8.07
3232	NASDAQ	PSEC	Fri, May 26, 2017	8.33	8.40	8.23	8.27
3231	NASDAQ	PSEC	Thu, May 25, 2017	8.50	8.51	8.39	8.41
3230	NASDAQ	PSEC	Wed, May 24, 2017	8.47	8.54	8.43	8.45
3229	NASDAQ	PSEC	Tue, May 23, 2017	8.40	8.48	8.36	8.42
3228	NASDAQ	PSEC	Mon, May 22, 2017	8.26	8.38	8.26	8.33
3227	NASDAQ	PSEC	Fri, May 19, 2017	8.20	8.29	8.18	8.20
3226	NASDAQ	PSEC	Thu, May 18, 2017	8.20	8.21	8.11	8.15
3225	NASDAQ	PSEC	Wed, May 17, 2017	8.20	8.29	8.14	8.17
3224	NASDAQ	PSEC	Tue, May 16, 2017	8.17	8.25	8.14	8.23
3223	NASDAQ	PSEC	Mon, May 15, 2017	8.01	8.19	8.01	8.12
3222	NASDAQ	PSEC	Fri, May 12, 2017	8.15	8.19	7.97	8.01
3221	NASDAQ	PSEC	Thu, May 11, 2017	8.43	8.53	8.03	8.16
3220	NASDAQ	PSEC	Wed, May 10, 2017	8.80	8.81	8.49	8.53
3219	NASDAQ	PSEC	Tue, May 9, 2017	9.24	9.25	9.06	9.08
3218	NASDAQ	PSEC	Mon, May 8, 2017	9.15	9.17	9.11	9.15
3217	NASDAQ	PSEC	Fri, May 5, 2017	9.09	9.17	9.06	9.15
3216	NASDAQ	PSEC	Thu, May 4, 2017	9.21	9.22	9.04	9.10
3215	NASDAQ	PSEC	Wed, May 3, 2017	9.33	9.33	9.12	9.20
3214	NASDAQ	PSEC	Tue, May 2, 2017	9.31	9.37	9.30	9.35
3213	NASDAQ	PSEC	Mon, May 1, 2017	9.32	9.35	9.25	9.29
3212	NASDAQ	PSEC	Fri, Apr 28, 2017	9.36	9.36	9.28	9.30
3211	NASDAQ	PSEC	Thu, Apr 27, 2017	9.35	9.38	9.30	9.32
3210	NASDAQ	PSEC	Wed, Apr 26, 2017	9.31	9.38	9.27	9.35
3209	NASDAQ	PSEC	Tue, Apr 25, 2017	9.41	9.45	9.35	9.39
3208	NASDAQ	PSEC	Mon, Apr 24, 2017	9.41	9.44	9.37	9.40
3207	NASDAQ	PSEC	Fri, Apr 21, 2017	9.37	9.44	9.35	9.37
3206	NASDAQ	PSEC	Thu, Apr 20, 2017	9.30	9.37	9.27	9.34
3205	NASDAQ	PSEC	Wed, Apr 19, 2017	9.25	9.28	9.23	9.26
3204	NASDAQ	PSEC	Tue, Apr 18, 2017	9.20	9.25	9.15	9.21
3203	NASDAQ	PSEC	Mon, Apr 17, 2017	9.15	9.25	9.15	9.23
3202	NASDAQ	PSEC	Thu, Apr 13, 2017	9.17	9.20	9.10	9.14
3201	NASDAQ	PSEC	Wed, Apr 12, 2017	9.18	9.24	9.14	9.17
3200	NASDAQ	PSEC	Tue, Apr 11, 2017	9.11	9.15	9.07	9.14
3199	NASDAQ	PSEC	Mon, Apr 10, 2017	9.08	9.14	9.04	9.10
3198	NASDAQ	PSEC	Fri, Apr 7, 2017	9.05	9.13	9.03	9.05
3197	NASDAQ	PSEC	Thu, Apr 6, 2017	9.07	9.09	9.01	9.07
3196	NASDAQ	PSEC	Wed, Apr 5, 2017	9.16	9.20	9.06	9.07
3195	NASDAQ	PSEC	Tue, Apr 4, 2017	9.10	9.17	9.09	9.15
3194	NASDAQ	PSEC	Mon, Apr 3, 2017	9.04	9.12	9.04	9.09
3193	NASDAQ	PSEC	Fri, Mar 31, 2017	9.04	9.12	9.03	9.04
3192	NASDAQ	PSEC	Thu, Mar 30, 2017	9.04	9.08	9.00	9.04
3191	NASDAQ	PSEC	Wed, Mar 29, 2017	9.00	9.08	8.96	9.03
3190	NASDAQ	PSEC	Tue, Mar 28, 2017	9.08	9.15	9.06	9.10
3189	NASDAQ	PSEC	Mon, Mar 27, 2017	9.02	9.08	8.98	9.06
3188	NASDAQ	PSEC	Fri, Mar 24, 2017	9.06	9.12	9.01	9.07
3187	NASDAQ	PSEC	Thu, Mar 23, 2017	9.09	9.15	9.01	9.04
3186	NASDAQ	PSEC	Wed, Mar 22, 2017	9.07	9.11	8.99	9.02
3185	NASDAQ	PSEC	Tue, Mar 21, 2017	9.30	9.32	9.05	9.10
3184	NASDAQ	PSEC	Mon, Mar 20, 2017	9.33	9.37	9.25	9.28
3183	NASDAQ	PSEC	Fri, Mar 17, 2017	9.17	9.33	9.14	9.31
3182	NASDAQ	PSEC	Thu, Mar 16, 2017	9.29	9.30	9.12	9.12
3181	NASDAQ	PSEC	Wed, Mar 15, 2017	9.14	9.22	9.10	9.21
3180	NASDAQ	PSEC	Tue, Mar 14, 2017	9.17	9.22	9.09	9.09
3179	NASDAQ	PSEC	Mon, Mar 13, 2017	9.04	9.15	9.02	9.12
3178	NASDAQ	PSEC	Fri, Mar 10, 2017	8.88	9.05	8.87	9.02
3177	NASDAQ	PSEC	Thu, Mar 9, 2017	9.10	9.12	8.69	8.84
3176	NASDAQ	PSEC	Wed, Mar 8, 2017	9.35	9.40	9.16	9.18
3175	NASDAQ	PSEC	Tue, Mar 7, 2017	9.33	9.40	9.32	9.38
3174	NASDAQ	PSEC	Mon, Mar 6, 2017	9.40	9.41	9.28	9.37
3173	NASDAQ	PSEC	Fri, Mar 3, 2017	9.38	9.49	9.34	9.44
3172	NASDAQ	PSEC	Thu, Mar 2, 2017	9.38	9.40	9.32	9.34
3171	NASDAQ	PSEC	Wed, Mar 1, 2017	9.40	9.48	9.38	9.39
3170	NASDAQ	PSEC	Tue, Feb 28, 2017	9.39	9.40	9.32	9.37
3169	NASDAQ	PSEC	Mon, Feb 27, 2017	9.35	9.40	9.27	9.38
3168	NASDAQ	PSEC	Fri, Feb 24, 2017	9.43	9.43	9.28	9.38
3167	NASDAQ	PSEC	Thu, Feb 23, 2017	9.50	9.58	9.49	9.53
3166	NASDAQ	PSEC	Wed, Feb 22, 2017	9.46	9.52	9.46	9.48
3165	NASDAQ	PSEC	Tue, Feb 21, 2017	9.44	9.50	9.40	9.48
3164	NASDAQ	PSEC	Fri, Feb 17, 2017	9.44	9.46	9.36	9.44
3163	NASDAQ	PSEC	Thu, Feb 16, 2017	9.39	9.45	9.37	9.44
3162	NASDAQ	PSEC	Wed, Feb 15, 2017	9.32	9.39	9.30	9.38
3161	NASDAQ	PSEC	Tue, Feb 14, 2017	9.19	9.35	9.17	9.30
3160	NASDAQ	PSEC	Mon, Feb 13, 2017	9.12	9.24	9.01	9.19
3159	NASDAQ	PSEC	Fri, Feb 10, 2017	8.95	9.10	8.91	9.10
3158	NASDAQ	PSEC	Thu, Feb 9, 2017	8.80	8.95	8.76	8.92
3157	NASDAQ	PSEC	Wed, Feb 8, 2017	8.64	8.76	8.62	8.76
3156	NASDAQ	PSEC	Tue, Feb 7, 2017	8.73	8.74	8.62	8.62
3155	NASDAQ	PSEC	Mon, Feb 6, 2017	8.65	8.75	8.63	8.74
3154	NASDAQ	PSEC	Fri, Feb 3, 2017	8.64	8.71	8.57	8.67
3153	NASDAQ	PSEC	Thu, Feb 2, 2017	8.56	8.58	8.49	8.56
3152	NASDAQ	PSEC	Wed, Feb 1, 2017	8.43	8.53	8.40	8.52
3151	NASDAQ	PSEC	Tue, Jan 31, 2017	8.58	8.59	8.40	8.42
3150	NASDAQ	PSEC	Mon, Jan 30, 2017	8.64	8.67	8.52	8.58
3149	NASDAQ	PSEC	Fri, Jan 27, 2017	8.69	8.70	8.62	8.69
3148	NASDAQ	PSEC	Thu, Jan 26, 2017	8.72	8.78	8.69	8.75
3147	NASDAQ	PSEC	Wed, Jan 25, 2017	8.72	8.73	8.68	8.69
3146	NASDAQ	PSEC	Tue, Jan 24, 2017	8.67	8.74	8.65	8.68
3145	NASDAQ	PSEC	Mon, Jan 23, 2017	8.65	8.73	8.62	8.68
3144	NASDAQ	PSEC	Fri, Jan 20, 2017	8.60	8.65	8.58	8.64
3143	NASDAQ	PSEC	Thu, Jan 19, 2017	8.65	8.66	8.55	8.58
3142	NASDAQ	PSEC	Wed, Jan 18, 2017	8.63	8.68	8.57	8.64
3141	NASDAQ	PSEC	Tue, Jan 17, 2017	8.63	8.73	8.57	8.64
3140	NASDAQ	PSEC	Fri, Jan 13, 2017	8.63	8.68	8.60	8.63
3139	NASDAQ	PSEC	Thu, Jan 12, 2017	8.58	8.62	8.54	8.59
3138	NASDAQ	PSEC	Wed, Jan 11, 2017	8.46	8.59	8.43	8.58
3137	NASDAQ	PSEC	Tue, Jan 10, 2017	8.53	8.53	8.45	8.47
3136	NASDAQ	PSEC	Mon, Jan 9, 2017	8.58	8.62	8.51	8.52
3135	NASDAQ	PSEC	Fri, Jan 6, 2017	8.60	8.64	8.56	8.58
3134	NASDAQ	PSEC	Thu, Jan 5, 2017	8.57	8.64	8.52	8.60
3133	NASDAQ	PSEC	Wed, Jan 4, 2017	8.45	8.64	8.44	8.57
3132	NASDAQ	PSEC	Tue, Jan 3, 2017	8.35	8.43	8.29	8.43
3131	NASDAQ	PSEC	Fri, Dec 30, 2016	8.30	8.40	8.26	8.35
3130	NASDAQ	PSEC	Thu, Dec 29, 2016	8.27	8.34	8.20	8.31
3129	NASDAQ	PSEC	Wed, Dec 28, 2016	8.38	8.40	8.25	8.27
3128	NASDAQ	PSEC	Tue, Dec 27, 2016	8.40	8.50	8.40	8.50
3127	NASDAQ	PSEC	Fri, Dec 23, 2016	8.48	8.49	8.37	8.40
3126	NASDAQ	PSEC	Thu, Dec 22, 2016	8.47	8.58	8.43	8.46
3125	NASDAQ	PSEC	Wed, Dec 21, 2016	8.35	8.46	8.33	8.45
3124	NASDAQ	PSEC	Tue, Dec 20, 2016	8.32	8.40	8.30	8.35
3123	NASDAQ	PSEC	Mon, Dec 19, 2016	8.24	8.37	8.22	8.33
3122	NASDAQ	PSEC	Fri, Dec 16, 2016	8.22	8.29	8.18	8.27
3121	NASDAQ	PSEC	Thu, Dec 15, 2016	8.13	8.26	8.11	8.20
3120	NASDAQ	PSEC	Wed, Dec 14, 2016	8.20	8.25	8.15	8.15
3119	NASDAQ	PSEC	Tue, Dec 13, 2016	8.21	8.25	8.16	8.23
3118	NASDAQ	PSEC	Mon, Dec 12, 2016	8.16	8.24	8.15	8.21
3117	NASDAQ	PSEC	Fri, Dec 9, 2016	8.12	8.18	8.10	8.16
3116	NASDAQ	PSEC	Thu, Dec 8, 2016	8.12	8.18	8.04	8.16
3115	NASDAQ	PSEC	Wed, Dec 7, 2016	8.10	8.12	8.05	8.10
3114	NASDAQ	PSEC	Tue, Dec 6, 2016	8.05	8.09	8.02	8.09
3113	NASDAQ	PSEC	Mon, Dec 5, 2016	7.98	8.05	7.94	8.04
3112	NASDAQ	PSEC	Fri, Dec 2, 2016	7.91	8.00	7.89	7.92
3111	NASDAQ	PSEC	Thu, Dec 1, 2016	8.06	8.06	7.92	7.92
3110	NASDAQ	PSEC	Wed, Nov 30, 2016	8.10	8.10	7.99	8.05
3109	NASDAQ	PSEC	Tue, Nov 29, 2016	8.00	8.04	7.92	8.01
3108	NASDAQ	PSEC	Mon, Nov 28, 2016	8.07	8.10	7.97	8.06
3107	NASDAQ	PSEC	Fri, Nov 25, 2016	8.10	8.20	8.06	8.20
3106	NASDAQ	PSEC	Wed, Nov 23, 2016	8.07	8.09	8.00	8.09
3105	NASDAQ	PSEC	Tue, Nov 22, 2016	8.08	8.11	8.02	8.05
3104	NASDAQ	PSEC	Mon, Nov 21, 2016	8.00	8.09	7.98	8.06
3103	NASDAQ	PSEC	Fri, Nov 18, 2016	7.91	7.99	7.86	7.97
3102	NASDAQ	PSEC	Thu, Nov 17, 2016	7.90	7.93	7.83	7.90
3101	NASDAQ	PSEC	Wed, Nov 16, 2016	7.81	7.88	7.78	7.83
3100	NASDAQ	PSEC	Tue, Nov 15, 2016	7.75	7.85	7.65	7.83
3099	NASDAQ	PSEC	Mon, Nov 14, 2016	7.80	7.87	7.72	7.75
3098	NASDAQ	PSEC	Fri, Nov 11, 2016	7.70	7.79	7.66	7.77
3097	NASDAQ	PSEC	Thu, Nov 10, 2016	7.67	7.73	7.61	7.69
3096	NASDAQ	PSEC	Wed, Nov 9, 2016	7.21	7.70	7.07	7.58
3095	NASDAQ	PSEC	Tue, Nov 8, 2016	7.50	7.56	7.47	7.47
3094	NASDAQ	PSEC	Mon, Nov 7, 2016	7.59	7.64	7.52	7.52
3093	NASDAQ	PSEC	Fri, Nov 4, 2016	7.47	7.59	7.46	7.53
3092	NASDAQ	PSEC	Thu, Nov 3, 2016	7.45	7.56	7.34	7.49
3091	NASDAQ	PSEC	Wed, Nov 2, 2016	7.59	7.69	7.41	7.46
3090	NASDAQ	PSEC	Tue, Nov 1, 2016	7.92	7.93	7.64	7.65
3089	NASDAQ	PSEC	Mon, Oct 31, 2016	8.00	8.01	7.89	7.89
3088	NASDAQ	PSEC	Fri, Oct 28, 2016	8.05	8.09	8.00	8.03
3087	NASDAQ	PSEC	Thu, Oct 27, 2016	8.07	8.14	8.02	8.07
3086	NASDAQ	PSEC	Wed, Oct 26, 2016	8.16	8.17	8.10	8.14
3085	NASDAQ	PSEC	Tue, Oct 25, 2016	8.14	8.18	8.11	8.15
3084	NASDAQ	PSEC	Mon, Oct 24, 2016	8.01	8.14	8.01	8.14
3083	NASDAQ	PSEC	Fri, Oct 21, 2016	8.07	8.07	8.01	8.01
3082	NASDAQ	PSEC	Thu, Oct 20, 2016	8.15	8.15	7.98	8.01
3081	NASDAQ	PSEC	Wed, Oct 19, 2016	8.03	8.13	8.02	8.09
3080	NASDAQ	PSEC	Tue, Oct 18, 2016	8.06	8.08	7.99	8.02
3079	NASDAQ	PSEC	Mon, Oct 17, 2016	7.96	8.05	7.95	8.00
3078	NASDAQ	PSEC	Fri, Oct 14, 2016	8.15	8.15	7.94	7.96
3077	NASDAQ	PSEC	Thu, Oct 13, 2016	8.02	8.15	8.00	8.15
3076	NASDAQ	PSEC	Wed, Oct 12, 2016	7.97	8.12	7.97	8.07
3075	NASDAQ	PSEC	Tue, Oct 11, 2016	8.03	8.05	7.96	7.99
3074	NASDAQ	PSEC	Mon, Oct 10, 2016	7.97	8.05	7.96	8.03
3073	NASDAQ	PSEC	Fri, Oct 7, 2016	8.03	8.07	7.96	7.98
3072	NASDAQ	PSEC	Thu, Oct 6, 2016	8.05	8.08	8.01	8.03
3071	NASDAQ	PSEC	Wed, Oct 5, 2016	8.03	8.13	8.02	8.07
3070	NASDAQ	PSEC	Tue, Oct 4, 2016	8.08	8.12	8.01	8.04
3069	NASDAQ	PSEC	Mon, Oct 3, 2016	8.05	8.13	8.04	8.10
3068	NASDAQ	PSEC	Fri, Sep 30, 2016	8.14	8.18	8.10	8.10
3067	NASDAQ	PSEC	Thu, Sep 29, 2016	8.17	8.23	8.12	8.12
3066	NASDAQ	PSEC	Wed, Sep 28, 2016	8.19	8.23	8.14	8.21
3065	NASDAQ	PSEC	Tue, Sep 27, 2016	8.26	8.31	8.25	8.26
3064	NASDAQ	PSEC	Mon, Sep 26, 2016	8.23	8.30	8.22	8.25
3063	NASDAQ	PSEC	Fri, Sep 23, 2016	8.25	8.30	8.23	8.25
3062	NASDAQ	PSEC	Thu, Sep 22, 2016	8.29	8.31	8.23	8.26
3061	NASDAQ	PSEC	Wed, Sep 21, 2016	8.17	8.20	8.10	8.20
3060	NASDAQ	PSEC	Tue, Sep 20, 2016	8.12	8.16	8.09	8.12
3059	NASDAQ	PSEC	Mon, Sep 19, 2016	8.00	8.16	7.99	8.06
3058	NASDAQ	PSEC	Fri, Sep 16, 2016	7.91	8.08	7.87	7.97
3057	NASDAQ	PSEC	Thu, Sep 15, 2016	7.83	7.95	7.80	7.91
3056	NASDAQ	PSEC	Wed, Sep 14, 2016	7.75	7.88	7.70	7.83
3055	NASDAQ	PSEC	Tue, Sep 13, 2016	8.00	8.00	7.71	7.80
3054	NASDAQ	PSEC	Mon, Sep 12, 2016	8.04	8.06	7.68	8.02
3053	NASDAQ	PSEC	Fri, Sep 9, 2016	8.41	8.46	8.17	8.19
3052	NASDAQ	PSEC	Thu, Sep 8, 2016	8.44	8.48	8.41	8.46
3051	NASDAQ	PSEC	Wed, Sep 7, 2016	8.50	8.52	8.40	8.46
3050	NASDAQ	PSEC	Tue, Sep 6, 2016	8.53	8.55	8.50	8.54
3049	NASDAQ	PSEC	Fri, Sep 2, 2016	8.50	8.55	8.47	8.51
3048	NASDAQ	PSEC	Thu, Sep 1, 2016	8.54	8.58	8.39	8.50
3047	NASDAQ	PSEC	Wed, Aug 31, 2016	8.66	8.67	8.54	8.61
3046	NASDAQ	PSEC	Tue, Aug 30, 2016	8.50	8.68	8.44	8.65
3045	NASDAQ	PSEC	Mon, Aug 29, 2016	8.45	8.49	8.40	8.47
3044	NASDAQ	PSEC	Fri, Aug 26, 2016	8.46	8.48	8.40	8.48
3043	NASDAQ	PSEC	Thu, Aug 25, 2016	8.44	8.46	8.40	8.42
3042	NASDAQ	PSEC	Wed, Aug 24, 2016	8.47	8.48	8.42	8.45
3041	NASDAQ	PSEC	Tue, Aug 23, 2016	8.43	8.46	8.38	8.46
3040	NASDAQ	PSEC	Mon, Aug 22, 2016	8.40	8.43	8.35	8.39
3039	NASDAQ	PSEC	Fri, Aug 19, 2016	8.42	8.48	8.40	8.42
3038	NASDAQ	PSEC	Thu, Aug 18, 2016	8.45	8.48	8.44	8.46
3037	NASDAQ	PSEC	Wed, Aug 17, 2016	8.44	8.48	8.40	8.43
3036	NASDAQ	PSEC	Tue, Aug 16, 2016	8.40	8.46	8.38	8.45
3035	NASDAQ	PSEC	Mon, Aug 15, 2016	8.35	8.47	8.34	8.42
3034	NASDAQ	PSEC	Fri, Aug 12, 2016	8.32	8.36	8.30	8.34
3033	NASDAQ	PSEC	Thu, Aug 11, 2016	8.31	8.32	8.26	8.31
3032	NASDAQ	PSEC	Wed, Aug 10, 2016	8.27	8.30	8.23	8.30
3031	NASDAQ	PSEC	Tue, Aug 9, 2016	8.26	8.30	8.25	8.27
3030	NASDAQ	PSEC	Mon, Aug 8, 2016	8.35	8.37	8.08	8.26
3029	NASDAQ	PSEC	Fri, Aug 5, 2016	8.33	8.35	8.29	8.29
3028	NASDAQ	PSEC	Thu, Aug 4, 2016	8.33	8.38	8.25	8.33
3027	NASDAQ	PSEC	Wed, Aug 3, 2016	8.30	8.39	8.28	8.33
3026	NASDAQ	PSEC	Tue, Aug 2, 2016	8.26	8.32	8.25	8.30
3025	NASDAQ	PSEC	Mon, Aug 1, 2016	8.35	8.38	8.25	8.26
3024	NASDAQ	PSEC	Fri, Jul 29, 2016	8.27	8.39	8.25	8.38
3023	NASDAQ	PSEC	Thu, Jul 28, 2016	8.33	8.34	8.25	8.25
3022	NASDAQ	PSEC	Wed, Jul 27, 2016	8.43	8.44	8.28	8.33
3021	NASDAQ	PSEC	Tue, Jul 26, 2016	8.38	8.44	8.37	8.43
3020	NASDAQ	PSEC	Mon, Jul 25, 2016	8.35	8.39	8.32	8.38
3019	NASDAQ	PSEC	Fri, Jul 22, 2016	8.29	8.35	8.28	8.33
3018	NASDAQ	PSEC	Thu, Jul 21, 2016	8.28	8.30	8.18	8.29
3017	NASDAQ	PSEC	Wed, Jul 20, 2016	8.23	8.28	8.04	8.25
3016	NASDAQ	PSEC	Tue, Jul 19, 2016	8.28	8.35	8.26	8.28
3015	NASDAQ	PSEC	Mon, Jul 18, 2016	8.25	8.34	8.25	8.32
3014	NASDAQ	PSEC	Fri, Jul 15, 2016	8.16	8.25	8.15	8.24
3013	NASDAQ	PSEC	Thu, Jul 14, 2016	8.11	8.18	8.08	8.13
3012	NASDAQ	PSEC	Wed, Jul 13, 2016	8.10	8.12	8.02	8.09
3011	NASDAQ	PSEC	Tue, Jul 12, 2016	8.00	8.12	7.99	8.10
3010	NASDAQ	PSEC	Mon, Jul 11, 2016	7.95	8.00	7.89	7.99
3009	NASDAQ	PSEC	Fri, Jul 8, 2016	7.90	7.94	7.87	7.93
3008	NASDAQ	PSEC	Thu, Jul 7, 2016	7.83	7.89	7.82	7.88
3007	NASDAQ	PSEC	Wed, Jul 6, 2016	7.80	7.85	7.77	7.83
3006	NASDAQ	PSEC	Tue, Jul 5, 2016	7.78	7.84	7.75	7.81
3005	NASDAQ	PSEC	Fri, Jul 1, 2016	7.83	7.85	7.78	7.82
3004	NASDAQ	PSEC	Thu, Jun 30, 2016	7.81	7.87	7.74	7.82
3003	NASDAQ	PSEC	Wed, Jun 29, 2016	7.76	7.85	7.75	7.85
3002	NASDAQ	PSEC	Tue, Jun 28, 2016	7.64	7.78	7.63	7.76
3001	NASDAQ	PSEC	Mon, Jun 27, 2016	7.79	7.85	7.62	7.63
3000	NASDAQ	PSEC	Fri, Jun 24, 2016	7.57	7.92	7.50	7.79
2999	NASDAQ	PSEC	Thu, Jun 23, 2016	7.90	7.90	7.83	7.86
2998	NASDAQ	PSEC	Wed, Jun 22, 2016	7.82	7.86	7.79	7.79
2997	NASDAQ	PSEC	Tue, Jun 21, 2016	7.76	7.84	7.75	7.79
2996	NASDAQ	PSEC	Mon, Jun 20, 2016	7.86	7.93	7.73	7.74
2995	NASDAQ	PSEC	Fri, Jun 17, 2016	7.67	7.80	7.65	7.75
2994	NASDAQ	PSEC	Thu, Jun 16, 2016	7.58	7.72	7.55	7.69
2993	NASDAQ	PSEC	Wed, Jun 15, 2016	7.50	7.65	7.50	7.59
2992	NASDAQ	PSEC	Tue, Jun 14, 2016	7.62	7.66	7.45	7.47
2991	NASDAQ	PSEC	Mon, Jun 13, 2016	7.84	7.84	7.61	7.63
2990	NASDAQ	PSEC	Fri, Jun 10, 2016	7.80	7.90	7.77	7.84
2989	NASDAQ	PSEC	Thu, Jun 9, 2016	7.72	7.80	7.68	7.80
2988	NASDAQ	PSEC	Wed, Jun 8, 2016	7.73	7.75	7.69	7.71
2987	NASDAQ	PSEC	Tue, Jun 7, 2016	7.73	7.74	7.66	7.72
2986	NASDAQ	PSEC	Mon, Jun 6, 2016	7.67	7.74	7.66	7.70
2985	NASDAQ	PSEC	Fri, Jun 3, 2016	7.69	7.70	7.65	7.66
2984	NASDAQ	PSEC	Thu, Jun 2, 2016	7.65	7.70	7.60	7.70
2983	NASDAQ	PSEC	Wed, Jun 1, 2016	7.53	7.65	7.50	7.65
2982	NASDAQ	PSEC	Tue, May 31, 2016	7.58	7.60	7.51	7.51
2981	NASDAQ	PSEC	Fri, May 27, 2016	7.54	7.56	7.50	7.56
2980	NASDAQ	PSEC	Thu, May 26, 2016	7.57	7.57	7.43	7.55
2979	NASDAQ	PSEC	Wed, May 25, 2016	7.56	7.60	7.54	7.59
2978	NASDAQ	PSEC	Tue, May 24, 2016	7.50	7.53	7.48	7.52
2977	NASDAQ	PSEC	Mon, May 23, 2016	7.52	7.52	7.41	7.50
2976	NASDAQ	PSEC	Fri, May 20, 2016	7.49	7.51	7.41	7.46
2975	NASDAQ	PSEC	Thu, May 19, 2016	7.53	7.53	7.39	7.43
2974	NASDAQ	PSEC	Wed, May 18, 2016	7.51	7.54	7.42	7.46
2973	NASDAQ	PSEC	Tue, May 17, 2016	7.50	7.57	7.47	7.52
2972	NASDAQ	PSEC	Mon, May 16, 2016	7.55	7.56	7.50	7.52
2971	NASDAQ	PSEC	Fri, May 13, 2016	7.50	7.57	7.47	7.57
2970	NASDAQ	PSEC	Thu, May 12, 2016	7.46	7.54	7.38	7.53
2969	NASDAQ	PSEC	Wed, May 11, 2016	7.35	7.48	7.32	7.41
2968	NASDAQ	PSEC	Tue, May 10, 2016	7.32	7.44	7.28	7.41
2967	NASDAQ	PSEC	Mon, May 9, 2016	7.37	7.40	7.21	7.28
2966	NASDAQ	PSEC	Fri, May 6, 2016	7.35	7.41	7.31	7.38
2965	NASDAQ	PSEC	Thu, May 5, 2016	7.45	7.48	7.35	7.37
2964	NASDAQ	PSEC	Wed, May 4, 2016	7.39	7.47	7.34	7.42
2963	NASDAQ	PSEC	Tue, May 3, 2016	7.39	7.42	7.30	7.42
2962	NASDAQ	PSEC	Mon, May 2, 2016	7.48	7.50	7.37	7.43
2961	NASDAQ	PSEC	Fri, Apr 29, 2016	7.45	7.51	7.41	7.48
2960	NASDAQ	PSEC	Thu, Apr 28, 2016	7.47	7.53	7.37	7.43
2959	NASDAQ	PSEC	Wed, Apr 27, 2016	7.70	7.70	7.50	7.55
2958	NASDAQ	PSEC	Tue, Apr 26, 2016	7.65	7.75	7.64	7.73
2957	NASDAQ	PSEC	Mon, Apr 25, 2016	7.62	7.65	7.55	7.63
2956	NASDAQ	PSEC	Fri, Apr 22, 2016	7.47	7.60	7.46	7.60
2955	NASDAQ	PSEC	Thu, Apr 21, 2016	7.51	7.54	7.43	7.48
2954	NASDAQ	PSEC	Wed, Apr 20, 2016	7.45	7.50	7.44	7.50
2953	NASDAQ	PSEC	Tue, Apr 19, 2016	7.47	7.49	7.44	7.47
2952	NASDAQ	PSEC	Mon, Apr 18, 2016	7.33	7.49	7.31	7.42
2951	NASDAQ	PSEC	Fri, Apr 15, 2016	7.34	7.34	7.26	7.33
2950	NASDAQ	PSEC	Thu, Apr 14, 2016	7.38	7.42	7.31	7.32
2949	NASDAQ	PSEC	Wed, Apr 13, 2016	7.40	7.50	7.35	7.38
2948	NASDAQ	PSEC	Tue, Apr 12, 2016	7.31	7.39	7.31	7.36
2947	NASDAQ	PSEC	Mon, Apr 11, 2016	7.28	7.33	7.27	7.29
2946	NASDAQ	PSEC	Fri, Apr 8, 2016	7.27	7.29	7.22	7.28
2945	NASDAQ	PSEC	Thu, Apr 7, 2016	7.18	7.25	7.15	7.21
2944	NASDAQ	PSEC	Wed, Apr 6, 2016	7.18	7.26	7.15	7.19
2943	NASDAQ	PSEC	Tue, Apr 5, 2016	7.15	7.15	7.15	7.17
2942	NASDAQ	PSEC	Mon, Apr 4, 2016	7.27	7.31	7.10	7.15
2941	NASDAQ	PSEC	Fri, Apr 1, 2016	7.17	7.31	7.15	7.27
2940	NASDAQ	PSEC	Thu, Mar 31, 2016	7.15	7.28	7.09	7.10
2939	NASDAQ	PSEC	Wed, Mar 30, 2016	7.13	7.19	7.06	7.10
2938	NASDAQ	PSEC	Tue, Mar 29, 2016	7.18	7.18	7.09	7.18
2937	NASDAQ	PSEC	Mon, Mar 28, 2016	7.15	7.20	7.07	7.18
2936	NASDAQ	PSEC	Thu, Mar 24, 2016	6.99	7.02	6.96	7.12
2935	NASDAQ	PSEC	Wed, Mar 23, 2016	7.10	7.14	6.97	6.99
2934	NASDAQ	PSEC	Tue, Mar 22, 2016	7.15	7.19	7.06	7.14
2933	NASDAQ	PSEC	Mon, Mar 21, 2016	7.16	7.22	7.10	7.16
2932	NASDAQ	PSEC	Fri, Mar 18, 2016	7.19	7.25	7.00	7.11
2931	NASDAQ	PSEC	Thu, Mar 17, 2016	6.87	7.19	6.86	7.17
2930	NASDAQ	PSEC	Wed, Mar 16, 2016	6.79	6.89	6.72	6.86
2929	NASDAQ	PSEC	Tue, Mar 15, 2016	6.89	6.89	6.89	6.82
2928	NASDAQ	PSEC	Mon, Mar 14, 2016	6.94	7.00	6.72	6.89
2927	NASDAQ	PSEC	Fri, Mar 11, 2016	6.97	7.04	6.92	6.94
2926	NASDAQ	PSEC	Thu, Mar 10, 2016	7.07	7.07	7.07	6.90
2925	NASDAQ	PSEC	Wed, Mar 9, 2016	7.15	7.15	7.09	7.07
2924	NASDAQ	PSEC	Tue, Mar 8, 2016	7.37	7.37	7.10	7.12
2923	NASDAQ	PSEC	Mon, Mar 7, 2016	7.30	7.50	7.28	7.40
2922	NASDAQ	PSEC	Fri, Mar 4, 2016	7.48	7.48	7.48	7.34
2921	NASDAQ	PSEC	Thu, Mar 3, 2016	7.45	7.56	7.33	7.48
2920	NASDAQ	PSEC	Wed, Mar 2, 2016	7.29	7.51	7.26	7.44
2919	NASDAQ	PSEC	Tue, Mar 1, 2016	7.20	7.20	7.20	7.28
2918	NASDAQ	PSEC	Mon, Feb 29, 2016	7.02	7.02	7.02	7.20
2917	NASDAQ	PSEC	Fri, Feb 26, 2016	6.91	7.08	6.84	7.02
2916	NASDAQ	PSEC	Thu, Feb 25, 2016	7.00	7.09	6.85	6.88
2915	NASDAQ	PSEC	Wed, Feb 24, 2016	6.99	7.10	6.76	7.06
2914	NASDAQ	PSEC	Tue, Feb 23, 2016	6.93	7.05	6.88	7.00
2913	NASDAQ	PSEC	Mon, Feb 22, 2016	6.99	7.00	6.77	6.95
2912	NASDAQ	PSEC	Fri, Feb 19, 2016	6.74	6.97	6.70	6.83
2911	NASDAQ	PSEC	Thu, Feb 18, 2016	6.82	6.85	6.71	6.81
2910	NASDAQ	PSEC	Wed, Feb 17, 2016	6.46	6.89	6.46	6.59
2909	NASDAQ	PSEC	Tue, Feb 16, 2016	6.25	6.46	6.24	6.38
2908	NASDAQ	PSEC	Fri, Feb 12, 2016	6.00	6.24	5.95	6.17
2907	NASDAQ	PSEC	Thu, Feb 11, 2016	5.60	5.95	5.50	5.90
2906	NASDAQ	PSEC	Wed, Feb 10, 2016	5.87	5.99	5.69	5.82
2905	NASDAQ	PSEC	Tue, Feb 9, 2016	5.62	5.65	5.21	5.26
2904	NASDAQ	PSEC	Mon, Feb 8, 2016	5.89	5.93	5.53	5.68
2903	NASDAQ	PSEC	Fri, Feb 5, 2016	6.10	6.11	5.97	5.99
2902	NASDAQ	PSEC	Thu, Feb 4, 2016	6.01	6.15	6.01	6.10
2901	NASDAQ	PSEC	Wed, Feb 3, 2016	6.05	6.10	5.91	6.06
2900	NASDAQ	PSEC	Tue, Feb 2, 2016	6.06	6.07	5.96	6.03
2899	NASDAQ	PSEC	Mon, Feb 1, 2016	6.05	6.19	5.95	6.13
2898	NASDAQ	PSEC	Fri, Jan 29, 2016	6.06	6.16	6.04	6.07
2897	NASDAQ	PSEC	Thu, Jan 28, 2016	6.14	6.21	6.02	6.05
2896	NASDAQ	PSEC	Wed, Jan 27, 2016	6.11	6.22	6.01	6.06
2895	NASDAQ	PSEC	Tue, Jan 26, 2016	6.08	6.24	6.03	6.23
2894	NASDAQ	PSEC	Mon, Jan 25, 2016	6.27	6.30	6.00	6.01
2893	NASDAQ	PSEC	Fri, Jan 22, 2016	6.14	6.39	6.11	6.28
2892	NASDAQ	PSEC	Thu, Jan 21, 2016	5.90	6.21	5.87	5.99
2891	NASDAQ	PSEC	Wed, Jan 20, 2016	5.81	5.92	5.53	5.84
2890	NASDAQ	PSEC	Tue, Jan 19, 2016	6.01	6.14	5.86	5.90
2889	NASDAQ	PSEC	Fri, Jan 15, 2016	5.92	6.00	5.80	5.96
2888	NASDAQ	PSEC	Thu, Jan 14, 2016	6.12	6.15	5.75	6.06
2887	NASDAQ	PSEC	Wed, Jan 13, 2016	6.35	6.43	5.98	6.11
2886	NASDAQ	PSEC	Tue, Jan 12, 2016	6.58	6.60	6.14	6.35
2885	NASDAQ	PSEC	Mon, Jan 11, 2016	6.89	6.94	6.53	6.56
2884	NASDAQ	PSEC	Fri, Jan 8, 2016	6.99	7.05	6.89	6.90
2883	NASDAQ	PSEC	Thu, Jan 7, 2016	7.00	7.02	6.85	6.89
2882	NASDAQ	PSEC	Wed, Jan 6, 2016	7.07	7.17	7.03	7.06
2881	NASDAQ	PSEC	Tue, Jan 5, 2016	7.15	7.18	7.03	7.13
2880	NASDAQ	PSEC	Mon, Jan 4, 2016	6.94	7.18	6.90	7.18
2879	NASDAQ	PSEC	Thu, Dec 31, 2015	6.99	7.08	6.96	6.98
2878	NASDAQ	PSEC	Wed, Dec 30, 2015	6.96	7.14	6.92	7.01
2877	NASDAQ	PSEC	Tue, Dec 29, 2015	7.01	7.11	6.96	6.96
2876	NASDAQ	PSEC	Mon, Dec 28, 2015	7.30	7.31	7.06	7.07
2875	NASDAQ	PSEC	Thu, Dec 24, 2015	7.30	7.45	7.26	7.29
2874	NASDAQ	PSEC	Wed, Dec 23, 2015	6.96	7.28	6.95	7.22
2873	NASDAQ	PSEC	Tue, Dec 22, 2015	6.78	6.94	6.74	6.88
2872	NASDAQ	PSEC	Mon, Dec 21, 2015	6.71	6.83	6.68	6.74
2871	NASDAQ	PSEC	Fri, Dec 18, 2015	6.71	6.75	6.63	6.64
2870	NASDAQ	PSEC	Thu, Dec 17, 2015	6.65	6.84	6.65	6.74
2869	NASDAQ	PSEC	Wed, Dec 16, 2015	6.52	6.70	6.50	6.64
2868	NASDAQ	PSEC	Tue, Dec 15, 2015	6.27	6.54	6.21	6.43
2867	NASDAQ	PSEC	Mon, Dec 14, 2015	6.68	6.84	6.15	6.20
2866	NASDAQ	PSEC	Fri, Dec 11, 2015	6.79	6.90	6.60	6.64
2865	NASDAQ	PSEC	Thu, Dec 10, 2015	6.62	7.08	6.62	7.02
2864	NASDAQ	PSEC	Wed, Dec 9, 2015	7.03	7.05	6.65	6.65
2863	NASDAQ	PSEC	Tue, Dec 8, 2015	7.12	7.14	6.97	7.06
2862	NASDAQ	PSEC	Mon, Dec 7, 2015	7.35	7.37	7.15	7.15
2861	NASDAQ	PSEC	Fri, Dec 4, 2015	7.38	7.42	7.36	7.37
2860	NASDAQ	PSEC	Thu, Dec 3, 2015	7.41	7.46	7.38	7.38
2859	NASDAQ	PSEC	Wed, Dec 2, 2015	7.48	7.50	7.40	7.40
2858	NASDAQ	PSEC	Tue, Dec 1, 2015	7.50	7.51	7.40	7.47
2857	NASDAQ	PSEC	Mon, Nov 30, 2015	7.53	7.57	7.47	7.50
2856	NASDAQ	PSEC	Fri, Nov 27, 2015	7.49	7.56	7.47	7.53
2855	NASDAQ	PSEC	Wed, Nov 25, 2015	7.42	7.50	7.39	7.50
2854	NASDAQ	PSEC	Tue, Nov 24, 2015	7.40	7.50	7.40	7.47
2853	NASDAQ	PSEC	Mon, Nov 23, 2015	7.40	7.46	7.33	7.46
2852	NASDAQ	PSEC	Fri, Nov 20, 2015	7.47	7.50	7.36	7.38
2851	NASDAQ	PSEC	Thu, Nov 19, 2015	7.45	7.48	7.40	7.46
2850	NASDAQ	PSEC	Wed, Nov 18, 2015	7.44	7.47	7.38	7.40
2849	NASDAQ	PSEC	Tue, Nov 17, 2015	7.47	7.50	7.42	7.42
2848	NASDAQ	PSEC	Mon, Nov 16, 2015	7.32	7.50	7.30	7.47
2847	NASDAQ	PSEC	Fri, Nov 13, 2015	7.23	7.34	7.20	7.33
2846	NASDAQ	PSEC	Thu, Nov 12, 2015	7.25	7.31	7.22	7.23
2845	NASDAQ	PSEC	Wed, Nov 11, 2015	7.47	7.47	7.27	7.27
2844	NASDAQ	PSEC	Tue, Nov 10, 2015	7.46	7.47	7.40	7.44
2843	NASDAQ	PSEC	Mon, Nov 9, 2015	7.47	7.48	7.38	7.43
2842	NASDAQ	PSEC	Fri, Nov 6, 2015	7.28	7.47	7.26	7.47
2841	NASDAQ	PSEC	Thu, Nov 5, 2015	7.44	7.44	7.20	7.26
2840	NASDAQ	PSEC	Wed, Nov 4, 2015	7.44	7.47	7.30	7.36
2839	NASDAQ	PSEC	Tue, Nov 3, 2015	7.28	7.44	7.26	7.40
2838	NASDAQ	PSEC	Mon, Nov 2, 2015	7.31	7.31	7.26	7.30
2837	NASDAQ	PSEC	Fri, Oct 30, 2015	7.28	7.34	7.22	7.33
2836	NASDAQ	PSEC	Thu, Oct 29, 2015	7.35	7.35	7.23	7.23
2835	NASDAQ	PSEC	Wed, Oct 28, 2015	7.27	7.33	7.16	7.32
2834	NASDAQ	PSEC	Tue, Oct 27, 2015	7.39	7.42	7.28	7.30
2833	NASDAQ	PSEC	Mon, Oct 26, 2015	7.44	7.45	7.38	7.40
2832	NASDAQ	PSEC	Fri, Oct 23, 2015	7.42	7.44	7.36	7.42
2831	NASDAQ	PSEC	Thu, Oct 22, 2015	7.50	7.50	7.35	7.37
2830	NASDAQ	PSEC	Wed, Oct 21, 2015	7.46	7.48	7.40	7.41
2829	NASDAQ	PSEC	Tue, Oct 20, 2015	7.45	7.49	7.40	7.43
2828	NASDAQ	PSEC	Mon, Oct 19, 2015	7.45	7.49	7.41	7.44
2827	NASDAQ	PSEC	Fri, Oct 16, 2015	7.43	7.50	7.41	7.45
2826	NASDAQ	PSEC	Thu, Oct 15, 2015	7.49	7.52	7.37	7.43
2825	NASDAQ	PSEC	Wed, Oct 14, 2015	7.48	7.54	7.40	7.47
2824	NASDAQ	PSEC	Tue, Oct 13, 2015	7.56	7.64	7.47	7.48
2823	NASDAQ	PSEC	Mon, Oct 12, 2015	7.65	7.65	7.55	7.60
2822	NASDAQ	PSEC	Fri, Oct 9, 2015	7.57	7.65	7.57	7.63
2821	NASDAQ	PSEC	Thu, Oct 8, 2015	7.58	7.59	7.50	7.57
2820	NASDAQ	PSEC	Wed, Oct 7, 2015	7.48	7.59	7.45	7.59
2819	NASDAQ	PSEC	Tue, Oct 6, 2015	7.43	7.47	7.38	7.46
2818	NASDAQ	PSEC	Mon, Oct 5, 2015	7.36	7.45	7.35	7.41
2817	NASDAQ	PSEC	Fri, Oct 2, 2015	7.36	7.40	7.25	7.34
2816	NASDAQ	PSEC	Thu, Oct 1, 2015	7.15	7.41	7.15	7.40
2815	NASDAQ	PSEC	Wed, Sep 30, 2015	7.08	7.27	7.06	7.13
2814	NASDAQ	PSEC	Tue, Sep 29, 2015	7.32	7.34	7.04	7.08
2813	NASDAQ	PSEC	Mon, Sep 28, 2015	7.78	7.80	7.28	7.32
2812	NASDAQ	PSEC	Fri, Sep 25, 2015	7.90	7.95	7.83	7.83
2811	NASDAQ	PSEC	Thu, Sep 24, 2015	7.81	7.89	7.77	7.87
2810	NASDAQ	PSEC	Wed, Sep 23, 2015	7.84	7.88	7.80	7.80
2809	NASDAQ	PSEC	Tue, Sep 22, 2015	7.80	7.87	7.77	7.84
2808	NASDAQ	PSEC	Mon, Sep 21, 2015	7.88	7.92	7.81	7.82
2807	NASDAQ	PSEC	Fri, Sep 18, 2015	7.81	7.95	7.80	7.83
2806	NASDAQ	PSEC	Thu, Sep 17, 2015	7.99	7.99	7.82	7.88
2805	NASDAQ	PSEC	Wed, Sep 16, 2015	7.92	7.98	7.86	7.95
2804	NASDAQ	PSEC	Tue, Sep 15, 2015	7.89	7.94	7.83	7.90
2803	NASDAQ	PSEC	Mon, Sep 14, 2015	7.95	8.00	7.91	7.91
2802	NASDAQ	PSEC	Fri, Sep 11, 2015	7.91	8.04	7.91	7.94
2801	NASDAQ	PSEC	Thu, Sep 10, 2015	7.95	8.04	7.90	7.97
2800	NASDAQ	PSEC	Wed, Sep 9, 2015	8.01	8.09	7.91	7.93
2799	NASDAQ	PSEC	Tue, Sep 8, 2015	7.97	7.99	7.91	7.99
2798	NASDAQ	PSEC	Fri, Sep 4, 2015	7.66	7.84	7.65	7.84
2797	NASDAQ	PSEC	Thu, Sep 3, 2015	7.60	7.78	7.56	7.69
2796	NASDAQ	PSEC	Wed, Sep 2, 2015	7.56	7.60	7.49	7.57
2795	NASDAQ	PSEC	Tue, Sep 1, 2015	7.52	7.56	7.45	7.49
2794	NASDAQ	PSEC	Mon, Aug 31, 2015	7.70	7.70	7.52	7.60
2793	NASDAQ	PSEC	Fri, Aug 28, 2015	7.52	7.73	7.40	7.71
2792	NASDAQ	PSEC	Thu, Aug 27, 2015	7.26	7.55	7.21	7.50
2791	NASDAQ	PSEC	Wed, Aug 26, 2015	7.13	7.20	6.90	7.04
2790	NASDAQ	PSEC	Tue, Aug 25, 2015	7.06	7.20	7.00	7.00
2789	NASDAQ	PSEC	Mon, Aug 24, 2015	7.08	7.10	5.30	6.98
2788	NASDAQ	PSEC	Fri, Aug 21, 2015	7.35	7.40	7.24	7.25
2787	NASDAQ	PSEC	Thu, Aug 20, 2015	7.29	7.29	7.16	7.18
2786	NASDAQ	PSEC	Wed, Aug 19, 2015	7.32	7.35	7.22	7.29
2785	NASDAQ	PSEC	Tue, Aug 18, 2015	7.40	7.42	7.32	7.33
2784	NASDAQ	PSEC	Mon, Aug 17, 2015	7.40	7.47	7.36	7.39
2783	NASDAQ	PSEC	Fri, Aug 14, 2015	7.35	7.46	7.35	7.40
2782	NASDAQ	PSEC	Thu, Aug 13, 2015	7.40	7.45	7.34	7.35
2781	NASDAQ	PSEC	Wed, Aug 12, 2015	7.30	7.38	7.27	7.38
2780	NASDAQ	PSEC	Tue, Aug 11, 2015	7.20	7.35	7.18	7.35
2779	NASDAQ	PSEC	Mon, Aug 10, 2015	7.14	7.28	7.14	7.23
2778	NASDAQ	PSEC	Fri, Aug 7, 2015	7.15	7.20	7.13	7.14
2777	NASDAQ	PSEC	Thu, Aug 6, 2015	7.02	7.19	7.02	7.17
2776	NASDAQ	PSEC	Wed, Aug 5, 2015	7.04	7.12	7.02	7.03
2775	NASDAQ	PSEC	Tue, Aug 4, 2015	7.02	7.07	7.01	7.03
2774	NASDAQ	PSEC	Mon, Aug 3, 2015	7.11	7.14	7.05	7.07
2773	NASDAQ	PSEC	Fri, Jul 31, 2015	7.15	7.20	7.12	7.13
2772	NASDAQ	PSEC	Thu, Jul 30, 2015	7.15	7.20	7.10	7.15
2771	NASDAQ	PSEC	Wed, Jul 29, 2015	7.02	7.20	7.01	7.17
2770	NASDAQ	PSEC	Tue, Jul 28, 2015	7.13	7.19	7.08	7.12
2769	NASDAQ	PSEC	Mon, Jul 27, 2015	7.17	7.17	7.03	7.14
2768	NASDAQ	PSEC	Fri, Jul 24, 2015	7.33	7.33	7.15	7.18
2767	NASDAQ	PSEC	Thu, Jul 23, 2015	7.38	7.39	7.28	7.31
2766	NASDAQ	PSEC	Wed, Jul 22, 2015	7.36	7.40	7.32	7.35
2765	NASDAQ	PSEC	Tue, Jul 21, 2015	7.48	7.50	7.35	7.38
2764	NASDAQ	PSEC	Mon, Jul 20, 2015	7.51	7.52	7.46	7.50
2763	NASDAQ	PSEC	Fri, Jul 17, 2015	7.57	7.61	7.51	7.52
2762	NASDAQ	PSEC	Thu, Jul 16, 2015	7.52	7.60	7.50	7.58
2761	NASDAQ	PSEC	Wed, Jul 15, 2015	7.48	7.51	7.45	7.50
2760	NASDAQ	PSEC	Tue, Jul 14, 2015	7.48	7.51	7.46	7.47
2759	NASDAQ	PSEC	Mon, Jul 13, 2015	7.37	7.54	7.37	7.50
2758	NASDAQ	PSEC	Fri, Jul 10, 2015	7.36	7.40	7.32	7.37
2757	NASDAQ	PSEC	Thu, Jul 9, 2015	7.35	7.41	7.28	7.32
2756	NASDAQ	PSEC	Wed, Jul 8, 2015	7.31	7.37	7.30	7.32
2755	NASDAQ	PSEC	Tue, Jul 7, 2015	7.33	7.39	7.26	7.37
2754	NASDAQ	PSEC	Mon, Jul 6, 2015	7.36	7.41	7.31	7.33
2753	NASDAQ	PSEC	Thu, Jul 2, 2015	7.42	7.45	7.34	7.42
2752	NASDAQ	PSEC	Wed, Jul 1, 2015	7.39	7.42	7.37	7.42
2751	NASDAQ	PSEC	Tue, Jun 30, 2015	7.34	7.40	7.30	7.37
2750	NASDAQ	PSEC	Mon, Jun 29, 2015	7.45	7.50	7.30	7.32
2749	NASDAQ	PSEC	Fri, Jun 26, 2015	7.59	7.62	7.44	7.50
2748	NASDAQ	PSEC	Thu, Jun 25, 2015	7.75	7.79	7.69	7.70
2747	NASDAQ	PSEC	Wed, Jun 24, 2015	7.75	7.80	7.72	7.75
2746	NASDAQ	PSEC	Tue, Jun 23, 2015	7.79	7.80	7.75	7.76
2745	NASDAQ	PSEC	Mon, Jun 22, 2015	7.75	7.83	7.75	7.76
2744	NASDAQ	PSEC	Fri, Jun 19, 2015	7.70	7.74	7.66	7.72
2743	NASDAQ	PSEC	Thu, Jun 18, 2015	7.70	7.72	7.66	7.69
2742	NASDAQ	PSEC	Wed, Jun 17, 2015	7.64	7.70	7.62	7.65
2741	NASDAQ	PSEC	Tue, Jun 16, 2015	7.63	7.69	7.60	7.65
2740	NASDAQ	PSEC	Mon, Jun 15, 2015	7.58	7.66	7.55	7.61
2739	NASDAQ	PSEC	Fri, Jun 12, 2015	7.50	7.62	7.45	7.58
2738	NASDAQ	PSEC	Thu, Jun 11, 2015	7.30	7.50	7.29	7.48
2737	NASDAQ	PSEC	Wed, Jun 10, 2015	7.22	7.35	7.20	7.25
2736	NASDAQ	PSEC	Tue, Jun 9, 2015	7.44	7.47	7.18	7.22
2735	NASDAQ	PSEC	Mon, Jun 8, 2015	7.53	7.61	7.46	7.48
2734	NASDAQ	PSEC	Fri, Jun 5, 2015	7.73	7.73	7.49	7.60
2733	NASDAQ	PSEC	Thu, Jun 4, 2015	7.73	7.76	7.70	7.75
2732	NASDAQ	PSEC	Wed, Jun 3, 2015	7.78	7.80	7.72	7.76
2731	NASDAQ	PSEC	Tue, Jun 2, 2015	7.80	7.82	7.76	7.80
2730	NASDAQ	PSEC	Mon, Jun 1, 2015	7.94	7.95	7.79	7.81
2729	NASDAQ	PSEC	Fri, May 29, 2015	7.95	7.95	7.90	7.90
2728	NASDAQ	PSEC	Thu, May 28, 2015	7.90	7.96	7.89	7.95
2727	NASDAQ	PSEC	Wed, May 27, 2015	7.98	7.99	7.88	7.94
2726	NASDAQ	PSEC	Tue, May 26, 2015	8.06	8.08	8.00	8.03
2725	NASDAQ	PSEC	Fri, May 22, 2015	8.10	8.13	8.06	8.09
2724	NASDAQ	PSEC	Thu, May 21, 2015	8.08	8.15	8.08	8.13
2723	NASDAQ	PSEC	Wed, May 20, 2015	8.18	8.18	8.13	8.13
2722	NASDAQ	PSEC	Tue, May 19, 2015	8.22	8.23	8.13	8.19
2721	NASDAQ	PSEC	Mon, May 18, 2015	8.23	8.27	8.20	8.21
2720	NASDAQ	PSEC	Fri, May 15, 2015	8.20	8.24	8.16	8.22
2719	NASDAQ	PSEC	Thu, May 14, 2015	8.16	8.24	8.14	8.19
2718	NASDAQ	PSEC	Wed, May 13, 2015	8.05	8.17	8.05	8.16
2717	NASDAQ	PSEC	Tue, May 12, 2015	7.99	8.07	7.96	8.05
2716	NASDAQ	PSEC	Mon, May 11, 2015	7.95	8.04	7.95	7.99
2715	NASDAQ	PSEC	Fri, May 8, 2015	8.06	8.10	7.90	7.98
2714	NASDAQ	PSEC	Thu, May 7, 2015	8.00	8.13	7.92	8.04
2713	NASDAQ	PSEC	Wed, May 6, 2015	7.91	8.00	7.42	7.78
2712	NASDAQ	PSEC	Tue, May 5, 2015	8.03	8.05	7.83	7.88
2711	NASDAQ	PSEC	Mon, May 4, 2015	8.30	8.33	7.95	8.07
2710	NASDAQ	PSEC	Fri, May 1, 2015	8.36	8.37	8.30	8.31
2709	NASDAQ	PSEC	Thu, Apr 30, 2015	8.35	8.36	8.27	8.35
2708	NASDAQ	PSEC	Wed, Apr 29, 2015	8.35	8.37	8.32	8.34
2707	NASDAQ	PSEC	Tue, Apr 28, 2015	8.40	8.41	8.32	8.35
2706	NASDAQ	PSEC	Mon, Apr 27, 2015	8.55	8.56	8.44	8.47
2705	NASDAQ	PSEC	Fri, Apr 24, 2015	8.67	8.67	8.54	8.56
2704	NASDAQ	PSEC	Thu, Apr 23, 2015	8.67	8.69	8.62	8.65
2703	NASDAQ	PSEC	Wed, Apr 22, 2015	8.53	8.64	8.52	8.64
2702	NASDAQ	PSEC	Tue, Apr 21, 2015	8.61	8.61	8.52	8.55
2701	NASDAQ	PSEC	Mon, Apr 20, 2015	8.58	8.60	8.51	8.60
2700	NASDAQ	PSEC	Fri, Apr 17, 2015	8.51	8.55	8.46	8.54
2699	NASDAQ	PSEC	Thu, Apr 16, 2015	8.42	8.54	8.40	8.54
2698	NASDAQ	PSEC	Wed, Apr 15, 2015	8.39	8.42	8.39	8.42
2697	NASDAQ	PSEC	Tue, Apr 14, 2015	8.39	8.42	8.38	8.41
2696	NASDAQ	PSEC	Mon, Apr 13, 2015	8.40	8.41	8.37	8.39
2695	NASDAQ	PSEC	Fri, Apr 10, 2015	8.41	8.41	8.39	8.39
2694	NASDAQ	PSEC	Thu, Apr 9, 2015	8.36	8.42	8.34	8.39
2693	NASDAQ	PSEC	Wed, Apr 8, 2015	8.38	8.41	8.36	8.37
2692	NASDAQ	PSEC	Tue, Apr 7, 2015	8.42	8.43	8.38	8.39
2691	NASDAQ	PSEC	Mon, Apr 6, 2015	8.40	8.42	8.37	8.42
2690	NASDAQ	PSEC	Thu, Apr 2, 2015	8.38	8.43	8.37	8.42
2689	NASDAQ	PSEC	Wed, Apr 1, 2015	8.45	8.48	8.37	8.40
2688	NASDAQ	PSEC	Tue, Mar 31, 2015	8.35	8.50	8.35	8.45
2687	NASDAQ	PSEC	Mon, Mar 30, 2015	8.42	8.47	8.33	8.41
2686	NASDAQ	PSEC	Fri, Mar 27, 2015	8.51	8.52	8.42	8.44
2685	NASDAQ	PSEC	Thu, Mar 26, 2015	8.55	8.58	8.51	8.55
2684	NASDAQ	PSEC	Wed, Mar 25, 2015	8.54	8.55	8.48	8.54
2683	NASDAQ	PSEC	Tue, Mar 24, 2015	8.55	8.59	8.50	8.52
2682	NASDAQ	PSEC	Mon, Mar 23, 2015	8.56	8.59	8.53	8.55
2681	NASDAQ	PSEC	Fri, Mar 20, 2015	8.55	8.59	8.50	8.56
2680	NASDAQ	PSEC	Thu, Mar 19, 2015	8.58	8.59	8.45	8.51
2679	NASDAQ	PSEC	Wed, Mar 18, 2015	8.46	8.59	8.40	8.55
2678	NASDAQ	PSEC	Tue, Mar 17, 2015	8.51	8.54	8.43	8.49
2677	NASDAQ	PSEC	Mon, Mar 16, 2015	8.53	8.57	8.50	8.52
2676	NASDAQ	PSEC	Fri, Mar 13, 2015	8.51	8.55	8.46	8.51
2675	NASDAQ	PSEC	Thu, Mar 12, 2015	8.49	8.56	8.49	8.53
2674	NASDAQ	PSEC	Wed, Mar 11, 2015	8.52	8.55	8.45	8.49
2673	NASDAQ	PSEC	Tue, Mar 10, 2015	8.63	8.64	8.50	8.51
2672	NASDAQ	PSEC	Mon, Mar 9, 2015	8.71	8.74	8.63	8.65
2671	NASDAQ	PSEC	Fri, Mar 6, 2015	8.72	8.79	8.67	8.73
2670	NASDAQ	PSEC	Thu, Mar 5, 2015	8.77	8.80	8.72	8.74
2669	NASDAQ	PSEC	Wed, Mar 4, 2015	8.71	8.78	8.63	8.77
2668	NASDAQ	PSEC	Tue, Mar 3, 2015	8.60	8.75	8.60	8.71
2667	NASDAQ	PSEC	Mon, Mar 2, 2015	8.61	8.69	8.57	8.60
2666	NASDAQ	PSEC	Fri, Feb 27, 2015	8.65	8.67	8.60	8.63
2665	NASDAQ	PSEC	Thu, Feb 26, 2015	8.71	8.71	8.61	8.62
2664	NASDAQ	PSEC	Wed, Feb 25, 2015	8.73	8.75	8.66	8.71
2663	NASDAQ	PSEC	Tue, Feb 24, 2015	8.79	8.85	8.77	8.81
2662	NASDAQ	PSEC	Mon, Feb 23, 2015	8.80	8.81	8.75	8.77
2661	NASDAQ	PSEC	Fri, Feb 20, 2015	8.81	8.85	8.75	8.80
2660	NASDAQ	PSEC	Thu, Feb 19, 2015	8.82	8.82	8.72	8.79
2659	NASDAQ	PSEC	Wed, Feb 18, 2015	8.80	8.80	8.72	8.75
2658	NASDAQ	PSEC	Tue, Feb 17, 2015	8.67	8.80	8.65	8.78
2657	NASDAQ	PSEC	Fri, Feb 13, 2015	8.64	8.70	8.61	8.67
2656	NASDAQ	PSEC	Thu, Feb 12, 2015	8.49	8.60	8.48	8.60
2655	NASDAQ	PSEC	Wed, Feb 11, 2015	8.59	8.61	8.42	8.48
2654	NASDAQ	PSEC	Tue, Feb 10, 2015	8.65	8.67	8.56	8.63
2653	NASDAQ	PSEC	Mon, Feb 9, 2015	8.62	8.65	8.55	8.64
2652	NASDAQ	PSEC	Fri, Feb 6, 2015	8.50	8.64	8.46	8.63
2651	NASDAQ	PSEC	Thu, Feb 5, 2015	8.43	8.60	8.26	8.46
2650	NASDAQ	PSEC	Wed, Feb 4, 2015	8.43	8.45	8.25	8.31
2649	NASDAQ	PSEC	Tue, Feb 3, 2015	8.25	8.46	8.25	8.45
2648	NASDAQ	PSEC	Mon, Feb 2, 2015	8.25	8.28	8.20	8.23
2647	NASDAQ	PSEC	Fri, Jan 30, 2015	8.25	8.29	8.19	8.25
2646	NASDAQ	PSEC	Thu, Jan 29, 2015	8.38	8.40	8.23	8.28
2645	NASDAQ	PSEC	Wed, Jan 28, 2015	8.48	8.49	8.40	8.40
2644	NASDAQ	PSEC	Tue, Jan 27, 2015	8.62	8.62	8.53	8.59
2643	NASDAQ	PSEC	Mon, Jan 26, 2015	8.58	8.64	8.53	8.62
2642	NASDAQ	PSEC	Fri, Jan 23, 2015	8.50	8.57	8.44	8.56
2641	NASDAQ	PSEC	Thu, Jan 22, 2015	8.50	8.50	8.43	8.50
2640	NASDAQ	PSEC	Wed, Jan 21, 2015	8.37	8.45	8.33	8.44
2639	NASDAQ	PSEC	Tue, Jan 20, 2015	8.49	8.50	8.31	8.37
2638	NASDAQ	PSEC	Fri, Jan 16, 2015	8.33	8.43	8.28	8.42
2637	NASDAQ	PSEC	Thu, Jan 15, 2015	8.50	8.50	8.31	8.31
2636	NASDAQ	PSEC	Wed, Jan 14, 2015	8.50	8.55	8.36	8.45
2635	NASDAQ	PSEC	Tue, Jan 13, 2015	8.57	8.62	8.41	8.57
2634	NASDAQ	PSEC	Mon, Jan 12, 2015	8.55	8.55	8.44	8.52
2633	NASDAQ	PSEC	Fri, Jan 9, 2015	8.61	8.62	8.46	8.55
2632	NASDAQ	PSEC	Thu, Jan 8, 2015	8.51	8.65	8.50	8.57
2631	NASDAQ	PSEC	Wed, Jan 7, 2015	8.39	8.49	8.36	8.48
2630	NASDAQ	PSEC	Tue, Jan 6, 2015	8.39	8.50	8.27	8.32
2629	NASDAQ	PSEC	Mon, Jan 5, 2015	8.47	8.47	8.32	8.35
2628	NASDAQ	PSEC	Fri, Jan 2, 2015	8.29	8.45	8.26	8.40
2627	NASDAQ	PSEC	Wed, Dec 31, 2014	8.20	8.32	8.16	8.26
2626	NASDAQ	PSEC	Tue, Dec 30, 2014	8.27	8.29	8.17	8.24
2625	NASDAQ	PSEC	Mon, Dec 29, 2014	8.38	8.45	8.31	8.32
2624	NASDAQ	PSEC	Fri, Dec 26, 2014	8.59	8.64	8.51	8.51
2623	NASDAQ	PSEC	Wed, Dec 24, 2014	8.64	8.64	8.53	8.59
2622	NASDAQ	PSEC	Tue, Dec 23, 2014	8.56	8.64	8.51	8.61
2621	NASDAQ	PSEC	Mon, Dec 22, 2014	8.64	8.66	8.49	8.55
2620	NASDAQ	PSEC	Fri, Dec 19, 2014	8.69	8.72	8.61	8.64
2619	NASDAQ	PSEC	Thu, Dec 18, 2014	8.57	8.70	8.52	8.63
2618	NASDAQ	PSEC	Wed, Dec 17, 2014	8.36	8.48	8.30	8.45
2617	NASDAQ	PSEC	Tue, Dec 16, 2014	8.20	8.43	8.12	8.32
2616	NASDAQ	PSEC	Mon, Dec 15, 2014	8.20	8.32	8.15	8.17
2615	NASDAQ	PSEC	Fri, Dec 12, 2014	8.20	8.25	8.10	8.11
2614	NASDAQ	PSEC	Thu, Dec 11, 2014	8.18	8.27	8.11	8.20
2613	NASDAQ	PSEC	Wed, Dec 10, 2014	8.33	8.39	8.11	8.15
2612	NASDAQ	PSEC	Tue, Dec 9, 2014	8.15	8.38	8.02	8.33
2611	NASDAQ	PSEC	Mon, Dec 8, 2014	8.56	8.71	8.05	8.27
2610	NASDAQ	PSEC	Fri, Dec 5, 2014	8.89	8.98	8.83	8.89
2609	NASDAQ	PSEC	Thu, Dec 4, 2014	9.11	9.15	8.85	8.89
2608	NASDAQ	PSEC	Wed, Dec 3, 2014	9.15	9.18	9.08	9.08
2607	NASDAQ	PSEC	Tue, Dec 2, 2014	9.09	9.21	9.01	9.13
2606	NASDAQ	PSEC	Mon, Dec 1, 2014	9.40	9.40	9.00	9.05
2605	NASDAQ	PSEC	Fri, Nov 28, 2014	9.55	9.55	9.33	9.43
2604	NASDAQ	PSEC	Wed, Nov 26, 2014	9.51	9.51	9.40	9.45
2603	NASDAQ	PSEC	Tue, Nov 25, 2014	9.54	9.55	9.45	9.48
2602	NASDAQ	PSEC	Mon, Nov 24, 2014	9.62	9.65	9.56	9.63
2601	NASDAQ	PSEC	Fri, Nov 21, 2014	9.69	9.71	9.59	9.60
2600	NASDAQ	PSEC	Thu, Nov 20, 2014	9.68	9.70	9.60	9.66
2599	NASDAQ	PSEC	Wed, Nov 19, 2014	9.65	9.70	9.61	9.66
2598	NASDAQ	PSEC	Tue, Nov 18, 2014	9.63	9.70	9.61	9.68
2597	NASDAQ	PSEC	Mon, Nov 17, 2014	9.70	9.72	9.60	9.66
2596	NASDAQ	PSEC	Fri, Nov 14, 2014	9.71	9.78	9.59	9.69
2595	NASDAQ	PSEC	Thu, Nov 13, 2014	9.73	9.77	9.67	9.74
2594	NASDAQ	PSEC	Wed, Nov 12, 2014	9.66	9.73	9.64	9.69
2593	NASDAQ	PSEC	Tue, Nov 11, 2014	9.59	9.63	9.54	9.60
2592	NASDAQ	PSEC	Mon, Nov 10, 2014	9.50	9.59	9.38	9.57
2591	NASDAQ	PSEC	Fri, Nov 7, 2014	9.53	9.67	9.49	9.53
2590	NASDAQ	PSEC	Thu, Nov 6, 2014	9.33	9.40	9.22	9.34
2589	NASDAQ	PSEC	Wed, Nov 5, 2014	9.36	9.41	9.32	9.36
2588	NASDAQ	PSEC	Tue, Nov 4, 2014	9.50	9.50	9.14	9.34
2587	NASDAQ	PSEC	Mon, Nov 3, 2014	9.57	9.60	9.50	9.51
2586	NASDAQ	PSEC	Fri, Oct 31, 2014	9.66	9.68	9.55	9.58
2585	NASDAQ	PSEC	Thu, Oct 30, 2014	9.65	9.66	9.55	9.63
2584	NASDAQ	PSEC	Wed, Oct 29, 2014	9.73	9.73	9.59	9.65
2583	NASDAQ	PSEC	Tue, Oct 28, 2014	9.82	9.84	9.78	9.80
2582	NASDAQ	PSEC	Mon, Oct 27, 2014	9.72	9.80	9.65	9.78
2581	NASDAQ	PSEC	Fri, Oct 24, 2014	9.69	9.80	9.67	9.74
2580	NASDAQ	PSEC	Thu, Oct 23, 2014	9.71	9.73	9.63	9.64
2579	NASDAQ	PSEC	Wed, Oct 22, 2014	9.74	9.75	9.64	9.67
2578	NASDAQ	PSEC	Tue, Oct 21, 2014	9.73	9.75	9.64	9.70
2577	NASDAQ	PSEC	Mon, Oct 20, 2014	9.66	9.68	9.50	9.68
2576	NASDAQ	PSEC	Fri, Oct 17, 2014	9.55	9.71	9.47	9.64
2575	NASDAQ	PSEC	Thu, Oct 16, 2014	8.88	9.43	8.87	9.34
2574	NASDAQ	PSEC	Wed, Oct 15, 2014	9.20	9.22	8.50	9.08
2573	NASDAQ	PSEC	Tue, Oct 14, 2014	9.38	9.47	9.30	9.35
2572	NASDAQ	PSEC	Mon, Oct 13, 2014	9.39	9.50	9.36	9.38
2571	NASDAQ	PSEC	Fri, Oct 10, 2014	9.61	9.65	9.37	9.37
2570	NASDAQ	PSEC	Thu, Oct 9, 2014	9.74	9.76	9.60	9.65
2569	NASDAQ	PSEC	Wed, Oct 8, 2014	9.72	9.74	9.61	9.74
2568	NASDAQ	PSEC	Tue, Oct 7, 2014	9.74	9.79	9.65	9.74
2567	NASDAQ	PSEC	Mon, Oct 6, 2014	9.81	9.85	9.75	9.77
2566	NASDAQ	PSEC	Fri, Oct 3, 2014	9.80	9.81	9.72	9.80
2565	NASDAQ	PSEC	Thu, Oct 2, 2014	9.92	9.93	9.51	9.75
2564	NASDAQ	PSEC	Wed, Oct 1, 2014	9.94	9.95	9.90	9.92
2563	NASDAQ	PSEC	Tue, Sep 30, 2014	9.96	9.98	9.90	9.90
2562	NASDAQ	PSEC	Mon, Sep 29, 2014	9.95	10.00	9.90	9.94
2561	NASDAQ	PSEC	Fri, Sep 26, 2014	10.04	10.04	9.95	10.00
2560	NASDAQ	PSEC	Thu, Sep 25, 2014	10.17	10.19	10.10	10.10
2559	NASDAQ	PSEC	Wed, Sep 24, 2014	10.16	10.20	10.10	10.18
2558	NASDAQ	PSEC	Tue, Sep 23, 2014	10.09	10.11	10.06	10.07
2557	NASDAQ	PSEC	Mon, Sep 22, 2014	10.13	10.14	10.07	10.09
2556	NASDAQ	PSEC	Fri, Sep 19, 2014	10.17	10.20	10.08	10.11
2555	NASDAQ	PSEC	Thu, Sep 18, 2014	10.28	10.28	10.14	10.15
2554	NASDAQ	PSEC	Wed, Sep 17, 2014	10.23	10.27	10.19	10.21
2553	NASDAQ	PSEC	Tue, Sep 16, 2014	10.09	10.18	10.05	10.15
2552	NASDAQ	PSEC	Mon, Sep 15, 2014	10.16	10.18	10.04	10.09
2551	NASDAQ	PSEC	Fri, Sep 12, 2014	10.28	10.29	10.15	10.19
2550	NASDAQ	PSEC	Thu, Sep 11, 2014	10.29	10.33	10.29	10.31
2549	NASDAQ	PSEC	Wed, Sep 10, 2014	10.32	10.34	10.27	10.31
2548	NASDAQ	PSEC	Tue, Sep 9, 2014	10.46	10.46	10.34	10.34
2547	NASDAQ	PSEC	Mon, Sep 8, 2014	10.39	10.44	10.37	10.43
2546	NASDAQ	PSEC	Fri, Sep 5, 2014	10.37	10.40	10.31	10.39
2545	NASDAQ	PSEC	Thu, Sep 4, 2014	10.36	10.37	10.30	10.35
2544	NASDAQ	PSEC	Wed, Sep 3, 2014	10.36	10.37	10.25	10.32
2543	NASDAQ	PSEC	Tue, Sep 2, 2014	10.35	10.47	10.30	10.32
2542	NASDAQ	PSEC	Fri, Aug 29, 2014	10.25	10.31	10.22	10.31
2541	NASDAQ	PSEC	Thu, Aug 28, 2014	10.27	10.34	10.24	10.26
2540	NASDAQ	PSEC	Wed, Aug 27, 2014	10.41	10.49	10.27	10.33
2539	NASDAQ	PSEC	Tue, Aug 26, 2014	10.75	10.75	10.38	10.56
2538	NASDAQ	PSEC	Mon, Aug 25, 2014	10.95	10.98	10.91	10.98
2537	NASDAQ	PSEC	Fri, Aug 22, 2014	10.95	10.95	10.88	10.91
2536	NASDAQ	PSEC	Thu, Aug 21, 2014	10.92	10.95	10.89	10.92
2535	NASDAQ	PSEC	Wed, Aug 20, 2014	10.87	10.92	10.85	10.91
2534	NASDAQ	PSEC	Tue, Aug 19, 2014	10.86	10.89	10.82	10.86
2533	NASDAQ	PSEC	Mon, Aug 18, 2014	10.75	10.86	10.74	10.85
2532	NASDAQ	PSEC	Fri, Aug 15, 2014	10.75	10.76	10.69	10.73
2531	NASDAQ	PSEC	Thu, Aug 14, 2014	10.77	10.77	10.70	10.76
2530	NASDAQ	PSEC	Wed, Aug 13, 2014	10.74	10.76	10.70	10.76
2529	NASDAQ	PSEC	Tue, Aug 12, 2014	10.78	10.80	10.67	10.71
2528	NASDAQ	PSEC	Mon, Aug 11, 2014	10.75	10.79	10.68	10.79
2527	NASDAQ	PSEC	Fri, Aug 8, 2014	10.66	10.69	10.60	10.68
2526	NASDAQ	PSEC	Thu, Aug 7, 2014	10.65	10.69	10.58	10.62
2525	NASDAQ	PSEC	Wed, Aug 6, 2014	10.59	10.67	10.56	10.65
2524	NASDAQ	PSEC	Tue, Aug 5, 2014	10.66	10.68	10.58	10.59
2523	NASDAQ	PSEC	Mon, Aug 4, 2014	10.65	10.70	10.61	10.66
2522	NASDAQ	PSEC	Fri, Aug 1, 2014	10.54	10.64	10.50	10.59
2521	NASDAQ	PSEC	Thu, Jul 31, 2014	10.80	10.82	10.60	10.61
2520	NASDAQ	PSEC	Wed, Jul 30, 2014	10.93	10.93	10.80	10.81
2519	NASDAQ	PSEC	Tue, Jul 29, 2014	10.92	10.94	10.82	10.88
2518	NASDAQ	PSEC	Mon, Jul 28, 2014	11.02	11.05	10.95	10.98
2517	NASDAQ	PSEC	Fri, Jul 25, 2014	10.97	11.00	10.92	11.00
2516	NASDAQ	PSEC	Thu, Jul 24, 2014	10.94	10.97	10.90	10.97
2515	NASDAQ	PSEC	Wed, Jul 23, 2014	10.90	10.91	10.85	10.90
2514	NASDAQ	PSEC	Tue, Jul 22, 2014	10.84	10.89	10.82	10.86
2513	NASDAQ	PSEC	Mon, Jul 21, 2014	10.70	10.82	10.69	10.80
2512	NASDAQ	PSEC	Fri, Jul 18, 2014	10.63	10.71	10.61	10.67
2511	NASDAQ	PSEC	Thu, Jul 17, 2014	10.66	10.71	10.61	10.61
2510	NASDAQ	PSEC	Wed, Jul 16, 2014	10.67	10.73	10.66	10.68
2509	NASDAQ	PSEC	Tue, Jul 15, 2014	10.69	10.71	10.62	10.68
2508	NASDAQ	PSEC	Mon, Jul 14, 2014	10.62	10.71	10.60	10.69
2507	NASDAQ	PSEC	Fri, Jul 11, 2014	10.56	10.63	10.53	10.59
2506	NASDAQ	PSEC	Thu, Jul 10, 2014	10.56	10.62	10.50	10.57
2505	NASDAQ	PSEC	Wed, Jul 9, 2014	10.64	10.69	10.61	10.62
2504	NASDAQ	PSEC	Tue, Jul 8, 2014	10.76	10.80	10.56	10.61
2503	NASDAQ	PSEC	Mon, Jul 7, 2014	10.82	10.81	10.73	10.74
2502	NASDAQ	PSEC	Thu, Jul 3, 2014	10.86	10.87	10.73	10.80
2501	NASDAQ	PSEC	Wed, Jul 2, 2014	10.73	10.88	10.71	10.82
2500	NASDAQ	PSEC	Tue, Jul 1, 2014	10.66	10.79	10.66	10.69
2499	NASDAQ	PSEC	Mon, Jun 30, 2014	10.50	10.65	10.43	10.63
2498	NASDAQ	PSEC	Fri, Jun 27, 2014	10.45	10.58	10.40	10.52
2497	NASDAQ	PSEC	Thu, Jun 26, 2014	10.37	10.50	10.33	10.49
2496	NASDAQ	PSEC	Wed, Jun 25, 2014	10.44	10.49	10.33	10.44
2495	NASDAQ	PSEC	Tue, Jun 24, 2014	10.48	10.50	10.41	10.43
2494	NASDAQ	PSEC	Mon, Jun 23, 2014	10.42	10.47	10.33	10.44
2493	NASDAQ	PSEC	Fri, Jun 20, 2014	10.37	10.40	10.30	10.33
2492	NASDAQ	PSEC	Thu, Jun 19, 2014	10.35	10.40	10.29	10.33
2491	NASDAQ	PSEC	Wed, Jun 18, 2014	10.35	10.39	10.27	10.37
2490	NASDAQ	PSEC	Tue, Jun 17, 2014	10.35	10.38	10.30	10.34
2489	NASDAQ	PSEC	Mon, Jun 16, 2014	10.02	10.29	10.01	10.26
2488	NASDAQ	PSEC	Fri, Jun 13, 2014	10.42	10.49	10.08	10.18
2487	NASDAQ	PSEC	Thu, Jun 12, 2014	10.30	10.41	10.24	10.40
2486	NASDAQ	PSEC	Wed, Jun 11, 2014	10.25	10.35	10.22	10.28
2485	NASDAQ	PSEC	Tue, Jun 10, 2014	9.86	9.91	9.80	9.82
2484	NASDAQ	PSEC	Mon, Jun 9, 2014	9.91	9.91	9.78	9.86
2483	NASDAQ	PSEC	Fri, Jun 6, 2014	9.72	9.85	9.69	9.80
2482	NASDAQ	PSEC	Thu, Jun 5, 2014	9.63	9.67	9.60	9.66
2481	NASDAQ	PSEC	Wed, Jun 4, 2014	9.62	9.65	9.58	9.64
2480	NASDAQ	PSEC	Tue, Jun 3, 2014	9.93	9.93	9.55	9.66
2479	NASDAQ	PSEC	Mon, Jun 2, 2014	10.00	10.01	9.86	9.87
2478	NASDAQ	PSEC	Fri, May 30, 2014	10.02	10.06	9.93	9.94
2477	NASDAQ	PSEC	Thu, May 29, 2014	9.95	10.07	9.95	10.00
2476	NASDAQ	PSEC	Wed, May 28, 2014	10.10	10.11	9.92	9.97
2475	NASDAQ	PSEC	Tue, May 27, 2014	10.28	10.28	10.12	10.18
2474	NASDAQ	PSEC	Fri, May 23, 2014	10.00	10.15	10.00	10.10
2473	NASDAQ	PSEC	Thu, May 22, 2014	9.98	10.11	9.92	10.00
2472	NASDAQ	PSEC	Wed, May 21, 2014	9.93	9.94	9.90	9.92
2471	NASDAQ	PSEC	Tue, May 20, 2014	9.93	9.95	9.85	9.90
2470	NASDAQ	PSEC	Mon, May 19, 2014	9.91	9.93	9.83	9.92
2469	NASDAQ	PSEC	Fri, May 16, 2014	9.96	9.96	9.82	9.87
2468	NASDAQ	PSEC	Thu, May 15, 2014	9.95	9.97	9.89	9.96
2467	NASDAQ	PSEC	Wed, May 14, 2014	9.81	9.96	9.73	9.90
2466	NASDAQ	PSEC	Tue, May 13, 2014	10.01	10.04	9.17	9.81
2465	NASDAQ	PSEC	Mon, May 12, 2014	10.16	10.18	10.01	10.05
2464	NASDAQ	PSEC	Fri, May 9, 2014	10.18	10.22	10.09	10.14
2463	NASDAQ	PSEC	Thu, May 8, 2014	10.30	10.30	10.07	10.14
2462	NASDAQ	PSEC	Wed, May 7, 2014	10.72	10.75	10.17	10.20
2461	NASDAQ	PSEC	Tue, May 6, 2014	10.81	10.83	10.73	10.74
2460	NASDAQ	PSEC	Mon, May 5, 2014	10.78	10.83	10.76	10.81
2459	NASDAQ	PSEC	Fri, May 2, 2014	10.85	10.85	10.78	10.79
2458	NASDAQ	PSEC	Thu, May 1, 2014	10.82	10.84	10.77	10.80
2457	NASDAQ	PSEC	Wed, Apr 30, 2014	10.81	10.84	10.77	10.82
2456	NASDAQ	PSEC	Tue, Apr 29, 2014	10.83	10.84	10.77	10.78
2455	NASDAQ	PSEC	Mon, Apr 28, 2014	10.90	10.90	10.77	10.78
2454	NASDAQ	PSEC	Fri, Apr 25, 2014	10.99	10.99	10.90	10.94
2453	NASDAQ	PSEC	Thu, Apr 24, 2014	11.04	11.05	10.96	10.99
2452	NASDAQ	PSEC	Wed, Apr 23, 2014	10.99	11.02	10.97	10.97
2451	NASDAQ	PSEC	Tue, Apr 22, 2014	10.95	10.98	10.91	10.98
2450	NASDAQ	PSEC	Mon, Apr 21, 2014	10.92	10.93	10.89	10.92
2449	NASDAQ	PSEC	Thu, Apr 17, 2014	10.90	10.90	10.85	10.89
2448	NASDAQ	PSEC	Wed, Apr 16, 2014	10.88	10.88	10.85	10.87
2447	NASDAQ	PSEC	Tue, Apr 15, 2014	10.89	10.89	10.81	10.85
2446	NASDAQ	PSEC	Mon, Apr 14, 2014	10.86	10.89	10.80	10.84
2445	NASDAQ	PSEC	Fri, Apr 11, 2014	10.75	10.85	10.75	10.79
2444	NASDAQ	PSEC	Thu, Apr 10, 2014	10.91	10.92	10.77	10.77
2443	NASDAQ	PSEC	Wed, Apr 9, 2014	10.82	10.84	10.80	10.83
2442	NASDAQ	PSEC	Tue, Apr 8, 2014	10.75	10.83	10.69	10.77
2441	NASDAQ	PSEC	Mon, Apr 7, 2014	10.80	10.82	10.77	10.78
2440	NASDAQ	PSEC	Fri, Apr 4, 2014	10.89	10.90	10.81	10.83
2439	NASDAQ	PSEC	Thu, Apr 3, 2014	10.95	10.95	10.83	10.88
2438	NASDAQ	PSEC	Wed, Apr 2, 2014	10.85	10.96	10.82	10.92
2437	NASDAQ	PSEC	Tue, Apr 1, 2014	10.80	10.83	10.75	10.81
2436	NASDAQ	PSEC	Mon, Mar 31, 2014	10.80	10.82	10.75	10.80
2435	NASDAQ	PSEC	Fri, Mar 28, 2014	10.78	10.81	10.75	10.77
2434	NASDAQ	PSEC	Thu, Mar 27, 2014	10.80	10.82	10.75	10.77
2433	NASDAQ	PSEC	Wed, Mar 26, 2014	10.96	10.97	10.84	10.85
2432	NASDAQ	PSEC	Tue, Mar 25, 2014	10.97	10.97	10.89	10.92
2431	NASDAQ	PSEC	Mon, Mar 24, 2014	10.95	10.95	10.88	10.90
2430	NASDAQ	PSEC	Fri, Mar 21, 2014	10.89	10.94	10.81	10.92
2429	NASDAQ	PSEC	Thu, Mar 20, 2014	10.82	10.87	10.76	10.86
2428	NASDAQ	PSEC	Wed, Mar 19, 2014	10.80	10.82	10.74	10.79
2427	NASDAQ	PSEC	Tue, Mar 18, 2014	10.82	10.83	10.75	10.79
2426	NASDAQ	PSEC	Mon, Mar 17, 2014	10.82	10.87	10.73	10.80
2425	NASDAQ	PSEC	Fri, Mar 14, 2014	10.79	10.84	10.75	10.82
2424	NASDAQ	PSEC	Thu, Mar 13, 2014	10.85	10.87	10.77	10.81
2423	NASDAQ	PSEC	Wed, Mar 12, 2014	10.81	10.85	10.77	10.81
2422	NASDAQ	PSEC	Tue, Mar 11, 2014	10.90	10.90	10.77	10.79
2421	NASDAQ	PSEC	Mon, Mar 10, 2014	10.81	10.85	10.75	10.85
2420	NASDAQ	PSEC	Fri, Mar 7, 2014	10.88	10.89	10.77	10.79
2419	NASDAQ	PSEC	Thu, Mar 6, 2014	10.92	10.93	10.84	10.85
2418	NASDAQ	PSEC	Wed, Mar 5, 2014	10.91	10.95	10.82	10.84
2417	NASDAQ	PSEC	Tue, Mar 4, 2014	11.05	11.08	10.87	10.89
2416	NASDAQ	PSEC	Mon, Mar 3, 2014	11.00	11.10	10.98	11.01
2415	NASDAQ	PSEC	Fri, Feb 28, 2014	11.07	11.08	10.98	11.04
2414	NASDAQ	PSEC	Thu, Feb 27, 2014	10.96	11.04	10.93	11.02
2413	NASDAQ	PSEC	Wed, Feb 26, 2014	11.02	11.02	10.93	10.94
2412	NASDAQ	PSEC	Tue, Feb 25, 2014	11.21	11.23	10.97	11.03
2411	NASDAQ	PSEC	Mon, Feb 24, 2014	11.37	11.40	11.33	11.37
2410	NASDAQ	PSEC	Fri, Feb 21, 2014	11.36	11.39	11.31	11.34
2409	NASDAQ	PSEC	Thu, Feb 20, 2014	11.34	11.34	11.25	11.33
2408	NASDAQ	PSEC	Wed, Feb 19, 2014	11.40	11.40	11.26	11.29
2407	NASDAQ	PSEC	Tue, Feb 18, 2014	11.37	11.40	11.36	11.39
2406	NASDAQ	PSEC	Fri, Feb 14, 2014	11.36	11.37	11.29	11.37
2405	NASDAQ	PSEC	Thu, Feb 13, 2014	11.27	11.37	11.23	11.33
2404	NASDAQ	PSEC	Wed, Feb 12, 2014	11.25	11.29	11.24	11.29
2403	NASDAQ	PSEC	Tue, Feb 11, 2014	11.18	11.30	11.17	11.28
2402	NASDAQ	PSEC	Mon, Feb 10, 2014	11.15	11.21	11.13	11.19
2401	NASDAQ	PSEC	Fri, Feb 7, 2014	11.12	11.20	11.11	11.18
2400	NASDAQ	PSEC	Thu, Feb 6, 2014	11.02	11.16	11.01	11.11
2399	NASDAQ	PSEC	Wed, Feb 5, 2014	11.06	11.07	10.97	10.98
2398	NASDAQ	PSEC	Tue, Feb 4, 2014	11.07	11.13	10.91	11.07
2397	NASDAQ	PSEC	Mon, Feb 3, 2014	10.92	10.96	10.71	10.73
2396	NASDAQ	PSEC	Fri, Jan 31, 2014	10.90	10.94	10.86	10.87
2395	NASDAQ	PSEC	Thu, Jan 30, 2014	10.90	11.01	10.90	10.98
2394	NASDAQ	PSEC	Wed, Jan 29, 2014	11.00	11.02	10.87	10.87
2393	NASDAQ	PSEC	Tue, Jan 28, 2014	11.15	11.15	11.02	11.06
2392	NASDAQ	PSEC	Mon, Jan 27, 2014	11.27	11.28	11.00	11.06
2391	NASDAQ	PSEC	Fri, Jan 24, 2014	11.33	11.33	11.19	11.19
2390	NASDAQ	PSEC	Wed, Jan 22, 2014	11.32	11.36	11.27	11.34
2389	NASDAQ	PSEC	Tue, Jan 21, 2014	11.29	11.29	11.22	11.29
2388	NASDAQ	PSEC	Fri, Jan 17, 2014	11.28	11.28	11.20	11.21
2387	NASDAQ	PSEC	Thu, Jan 16, 2014	11.28	11.29	11.20	11.29
2386	NASDAQ	PSEC	Wed, Jan 15, 2014	11.22	11.27	11.16	11.26
2385	NASDAQ	PSEC	Tue, Jan 14, 2014	11.20	11.24	11.16	11.21
2384	NASDAQ	PSEC	Mon, Jan 13, 2014	11.23	11.26	11.18	11.20
2383	NASDAQ	PSEC	Fri, Jan 10, 2014	11.25	11.25	11.18	11.20
2382	NASDAQ	PSEC	Thu, Jan 9, 2014	11.23	11.24	11.16	11.23
2381	NASDAQ	PSEC	Wed, Jan 8, 2014	11.25	11.26	11.19	11.22
2380	NASDAQ	PSEC	Tue, Jan 7, 2014	11.29	11.30	11.23	11.26
2379	NASDAQ	PSEC	Mon, Jan 6, 2014	11.25	11.27	11.20	11.24
2378	NASDAQ	PSEC	Fri, Jan 3, 2014	11.19	11.25	11.18	11.20
2377	NASDAQ	PSEC	Thu, Jan 2, 2014	11.21	11.23	11.16	11.16
2376	NASDAQ	PSEC	Tue, Dec 31, 2013	11.25	11.25	11.21	11.22
2375	NASDAQ	PSEC	Mon, Dec 30, 2013	11.24	11.27	11.20	11.21
2374	NASDAQ	PSEC	Fri, Dec 27, 2013	11.26	11.28	11.20	11.24
2373	NASDAQ	PSEC	Thu, Dec 26, 2013	11.38	11.39	11.35	11.36
2372	NASDAQ	PSEC	Tue, Dec 24, 2013	11.37	11.39	11.35	11.37
2371	NASDAQ	PSEC	Mon, Dec 23, 2013	11.38	11.39	11.33	11.37
2370	NASDAQ	PSEC	Fri, Dec 20, 2013	11.33	11.33	11.26	11.31
2369	NASDAQ	PSEC	Thu, Dec 19, 2013	11.34	11.35	11.21	11.22
2368	NASDAQ	PSEC	Wed, Dec 18, 2013	11.25	11.34	11.15	11.33
2367	NASDAQ	PSEC	Tue, Dec 17, 2013	11.20	11.21	11.12	11.18
2366	NASDAQ	PSEC	Mon, Dec 16, 2013	11.20	11.25	11.11	11.17
2365	NASDAQ	PSEC	Fri, Dec 13, 2013	11.07	11.16	11.07	11.12
2364	NASDAQ	PSEC	Thu, Dec 12, 2013	11.12	11.13	11.05	11.07
2363	NASDAQ	PSEC	Wed, Dec 11, 2013	11.19	11.20	11.10	11.12
2362	NASDAQ	PSEC	Tue, Dec 10, 2013	11.24	11.24	11.14	11.16
2361	NASDAQ	PSEC	Mon, Dec 9, 2013	11.21	11.24	11.17	11.19
2360	NASDAQ	PSEC	Fri, Dec 6, 2013	11.16	11.21	11.10	11.17
2359	NASDAQ	PSEC	Thu, Dec 5, 2013	11.08	11.13	11.07	11.09
2358	NASDAQ	PSEC	Wed, Dec 4, 2013	11.06	11.15	11.00	11.11
2357	NASDAQ	PSEC	Tue, Dec 3, 2013	11.13	11.15	11.02	11.13
2356	NASDAQ	PSEC	Mon, Dec 2, 2013	11.41	11.41	11.15	11.17
2355	NASDAQ	PSEC	Fri, Nov 29, 2013	11.41	11.43	11.36	11.41
2354	NASDAQ	PSEC	Wed, Nov 27, 2013	11.40	11.42	11.31	11.38
2353	NASDAQ	PSEC	Tue, Nov 26, 2013	11.40	11.40	11.32	11.37
2352	NASDAQ	PSEC	Mon, Nov 25, 2013	11.49	11.50	11.41	11.45
2351	NASDAQ	PSEC	Fri, Nov 22, 2013	11.49	11.49	11.41	11.48
2350	NASDAQ	PSEC	Thu, Nov 21, 2013	11.40	11.46	11.36	11.44
2349	NASDAQ	PSEC	Wed, Nov 20, 2013	11.46	11.48	11.30	11.34
2348	NASDAQ	PSEC	Tue, Nov 19, 2013	11.44	11.50	11.40	11.42
2347	NASDAQ	PSEC	Mon, Nov 18, 2013	11.46	11.51	11.45	11.45
2346	NASDAQ	PSEC	Fri, Nov 15, 2013	11.49	11.50	11.41	11.46
2345	NASDAQ	PSEC	Thu, Nov 14, 2013	11.42	11.49	11.38	11.46
2344	NASDAQ	PSEC	Wed, Nov 13, 2013	11.35	11.42	11.32	11.42
2343	NASDAQ	PSEC	Tue, Nov 12, 2013	11.32	11.38	11.30	11.36
2342	NASDAQ	PSEC	Mon, Nov 11, 2013	11.30	11.39	11.25	11.31
2341	NASDAQ	PSEC	Fri, Nov 8, 2013	11.15	11.31	11.13	11.30
2340	NASDAQ	PSEC	Thu, Nov 7, 2013	11.30	11.35	11.08	11.13
2339	NASDAQ	PSEC	Wed, Nov 6, 2013	11.30	11.36	11.28	11.30
2338	NASDAQ	PSEC	Tue, Nov 5, 2013	11.38	11.44	11.25	11.28
2337	NASDAQ	PSEC	Mon, Nov 4, 2013	11.39	11.45	11.32	11.43
2336	NASDAQ	PSEC	Fri, Nov 1, 2013	11.36	11.36	11.24	11.34
2335	NASDAQ	PSEC	Thu, Oct 31, 2013	11.34	11.37	11.27	11.33
2334	NASDAQ	PSEC	Wed, Oct 30, 2013	11.40	11.42	11.30	11.30
2333	NASDAQ	PSEC	Tue, Oct 29, 2013	11.40	11.43	11.30	11.38
2332	NASDAQ	PSEC	Mon, Oct 28, 2013	11.48	11.51	11.45	11.46
2331	NASDAQ	PSEC	Fri, Oct 25, 2013	11.45	11.53	11.42	11.47
2330	NASDAQ	PSEC	Thu, Oct 24, 2013	11.49	11.49	11.35	11.42
2329	NASDAQ	PSEC	Wed, Oct 23, 2013	11.40	11.47	11.36	11.45
2328	NASDAQ	PSEC	Tue, Oct 22, 2013	11.35	11.45	11.32	11.41
2327	NASDAQ	PSEC	Mon, Oct 21, 2013	11.34	11.35	11.29	11.30
2326	NASDAQ	PSEC	Fri, Oct 18, 2013	11.29	11.31	11.21	11.31
2325	NASDAQ	PSEC	Thu, Oct 17, 2013	11.11	11.25	11.11	11.25
2324	NASDAQ	PSEC	Wed, Oct 16, 2013	11.01	11.13	11.01	11.11
2323	NASDAQ	PSEC	Tue, Oct 15, 2013	11.08	11.09	11.00	11.01
2322	NASDAQ	PSEC	Mon, Oct 14, 2013	11.09	11.10	10.97	11.08
2321	NASDAQ	PSEC	Fri, Oct 11, 2013	11.04	11.18	11.04	11.17
2320	NASDAQ	PSEC	Thu, Oct 10, 2013	10.95	11.09	10.91	11.07
2319	NASDAQ	PSEC	Wed, Oct 9, 2013	10.82	10.89	10.82	10.86
2318	NASDAQ	PSEC	Tue, Oct 8, 2013	10.94	10.95	10.80	10.80
2317	NASDAQ	PSEC	Mon, Oct 7, 2013	10.99	10.99	10.90	10.95
2316	NASDAQ	PSEC	Fri, Oct 4, 2013	10.97	11.02	10.97	11.02
2315	NASDAQ	PSEC	Thu, Oct 3, 2013	11.12	11.13	10.98	10.99
2314	NASDAQ	PSEC	Wed, Oct 2, 2013	11.16	11.20	11.11	11.12
2313	NASDAQ	PSEC	Tue, Oct 1, 2013	11.14	11.23	11.13	11.21
2312	NASDAQ	PSEC	Mon, Sep 30, 2013	11.20	11.22	11.10	11.17
2311	NASDAQ	PSEC	Fri, Sep 27, 2013	11.28	11.30	11.22	11.27
2310	NASDAQ	PSEC	Thu, Sep 26, 2013	11.33	11.34	11.20	11.29
2309	NASDAQ	PSEC	Wed, Sep 25, 2013	11.43	11.46	11.35	11.44
2308	NASDAQ	PSEC	Tue, Sep 24, 2013	11.40	11.43	11.31	11.40
2307	NASDAQ	PSEC	Mon, Sep 23, 2013	11.36	11.46	11.30	11.36
2306	NASDAQ	PSEC	Fri, Sep 20, 2013	11.53	11.55	11.28	11.37
2305	NASDAQ	PSEC	Thu, Sep 19, 2013	11.60	11.62	11.44	11.52
2304	NASDAQ	PSEC	Wed, Sep 18, 2013	11.56	11.62	11.46	11.61
2303	NASDAQ	PSEC	Tue, Sep 17, 2013	11.52	11.55	11.45	11.52
2302	NASDAQ	PSEC	Mon, Sep 16, 2013	11.55	11.56	11.50	11.53
2301	NASDAQ	PSEC	Fri, Sep 13, 2013	11.45	11.50	11.44	11.47
2300	NASDAQ	PSEC	Thu, Sep 12, 2013	11.45	11.50	11.44	11.45
2299	NASDAQ	PSEC	Wed, Sep 11, 2013	11.46	11.49	11.41	11.47
2298	NASDAQ	PSEC	Tue, Sep 10, 2013	11.45	11.47	11.41	11.44
2297	NASDAQ	PSEC	Mon, Sep 9, 2013	11.34	11.45	11.31	11.43
2296	NASDAQ	PSEC	Fri, Sep 6, 2013	11.28	11.31	11.20	11.29
2295	NASDAQ	PSEC	Thu, Sep 5, 2013	11.23	11.28	11.22	11.26
2294	NASDAQ	PSEC	Wed, Sep 4, 2013	11.19	11.28	11.15	11.25
2293	NASDAQ	PSEC	Tue, Sep 3, 2013	11.18	11.22	11.10	11.13
2292	NASDAQ	PSEC	Fri, Aug 30, 2013	11.15	11.20	11.02	11.07
2291	NASDAQ	PSEC	Thu, Aug 29, 2013	11.08	11.22	11.07	11.17
2290	NASDAQ	PSEC	Wed, Aug 28, 2013	11.15	11.16	11.05	11.09
2289	NASDAQ	PSEC	Tue, Aug 27, 2013	11.30	11.30	11.20	11.20
2288	NASDAQ	PSEC	Mon, Aug 26, 2013	11.40	11.43	11.33	11.34
2287	NASDAQ	PSEC	Fri, Aug 23, 2013	11.27	11.44	11.23	11.38
2286	NASDAQ	PSEC	Thu, Aug 22, 2013	11.13	11.26	11.08	11.25
2285	NASDAQ	PSEC	Wed, Aug 21, 2013	11.08	11.11	10.95	10.97
2284	NASDAQ	PSEC	Tue, Aug 20, 2013	10.96	11.07	10.94	11.07
2283	NASDAQ	PSEC	Mon, Aug 19, 2013	10.92	11.03	10.90	10.91
2282	NASDAQ	PSEC	Fri, Aug 16, 2013	10.86	10.96	10.86	10.89
2281	NASDAQ	PSEC	Thu, Aug 15, 2013	10.89	10.90	10.82	10.88
2280	NASDAQ	PSEC	Wed, Aug 14, 2013	10.95	10.96	10.89	10.91
2279	NASDAQ	PSEC	Tue, Aug 13, 2013	10.93	10.95	10.88	10.92
2278	NASDAQ	PSEC	Mon, Aug 12, 2013	10.86	10.92	10.85	10.91
2277	NASDAQ	PSEC	Fri, Aug 9, 2013	10.82	10.90	10.80	10.86
2276	NASDAQ	PSEC	Thu, Aug 8, 2013	10.92	10.92	10.80	10.87
2275	NASDAQ	PSEC	Wed, Aug 7, 2013	10.87	10.92	10.70	10.83
2274	NASDAQ	PSEC	Tue, Aug 6, 2013	10.91	10.92	10.85	10.86
2273	NASDAQ	PSEC	Mon, Aug 5, 2013	10.95	10.95	10.88	10.93
2272	NASDAQ	PSEC	Fri, Aug 2, 2013	10.96	11.00	10.90	10.95
2271	NASDAQ	PSEC	Thu, Aug 1, 2013	10.99	11.00	10.91	10.96
2270	NASDAQ	PSEC	Wed, Jul 31, 2013	10.99	11.00	10.90	10.95
2269	NASDAQ	PSEC	Tue, Jul 30, 2013	11.00	11.01	10.96	10.97
2268	NASDAQ	PSEC	Mon, Jul 29, 2013	11.08	11.09	10.95	10.96
2267	NASDAQ	PSEC	Fri, Jul 26, 2013	11.04	11.11	11.04	11.10
2266	NASDAQ	PSEC	Thu, Jul 25, 2013	11.00	11.04	10.97	11.04
2265	NASDAQ	PSEC	Wed, Jul 24, 2013	11.12	11.12	10.93	10.96
2264	NASDAQ	PSEC	Tue, Jul 23, 2013	11.06	11.12	11.06	11.10
2263	NASDAQ	PSEC	Mon, Jul 22, 2013	11.04	11.11	11.04	11.06
2262	NASDAQ	PSEC	Fri, Jul 19, 2013	11.01	11.10	10.96	11.04
2261	NASDAQ	PSEC	Thu, Jul 18, 2013	11.06	11.13	11.04	11.04
2260	NASDAQ	PSEC	Wed, Jul 17, 2013	11.00	11.05	10.96	11.04
2259	NASDAQ	PSEC	Tue, Jul 16, 2013	11.00	11.00	10.93	10.98
2258	NASDAQ	PSEC	Mon, Jul 15, 2013	10.93	11.00	10.88	10.98
2257	NASDAQ	PSEC	Fri, Jul 12, 2013	10.90	10.93	10.85	10.89
2256	NASDAQ	PSEC	Thu, Jul 11, 2013	10.96	10.98	10.88	10.90
2255	NASDAQ	PSEC	Wed, Jul 10, 2013	10.89	10.92	10.85	10.88
2254	NASDAQ	PSEC	Tue, Jul 9, 2013	10.87	10.90	10.81	10.88
2253	NASDAQ	PSEC	Mon, Jul 8, 2013	10.78	10.87	10.76	10.85
2252	NASDAQ	PSEC	Fri, Jul 5, 2013	10.90	10.90	10.54	10.76
2251	NASDAQ	PSEC	Wed, Jul 3, 2013	10.77	10.82	10.71	10.76
2250	NASDAQ	PSEC	Tue, Jul 2, 2013	10.83	10.90	10.70	10.79
2249	NASDAQ	PSEC	Mon, Jul 1, 2013	10.84	10.86	10.79	10.83
2248	NASDAQ	PSEC	Fri, Jun 28, 2013	10.79	10.83	10.71	10.80
2247	NASDAQ	PSEC	Thu, Jun 27, 2013	10.73	10.80	10.70	10.77
2246	NASDAQ	PSEC	Wed, Jun 26, 2013	10.67	10.72	10.54	10.65
2245	NASDAQ	PSEC	Tue, Jun 25, 2013	10.46	10.69	10.46	10.67
2244	NASDAQ	PSEC	Mon, Jun 24, 2013	10.48	10.49	10.18	10.41
2243	NASDAQ	PSEC	Fri, Jun 21, 2013	10.50	10.55	10.40	10.52
2242	NASDAQ	PSEC	Thu, Jun 20, 2013	10.45	10.57	10.32	10.45
2241	NASDAQ	PSEC	Wed, Jun 19, 2013	10.77	10.80	10.49	10.49
2240	NASDAQ	PSEC	Tue, Jun 18, 2013	10.74	10.76	10.58	10.76
2239	NASDAQ	PSEC	Mon, Jun 17, 2013	10.57	10.77	10.52	10.66
2238	NASDAQ	PSEC	Fri, Jun 14, 2013	10.40	10.43	10.32	10.41
2237	NASDAQ	PSEC	Thu, Jun 13, 2013	10.23	10.32	10.17	10.29
2236	NASDAQ	PSEC	Wed, Jun 12, 2013	10.30	10.34	10.16	10.22
2235	NASDAQ	PSEC	Tue, Jun 11, 2013	10.26	10.33	10.13	10.14
2234	NASDAQ	PSEC	Mon, Jun 10, 2013	10.32	10.36	10.25	10.36
2233	NASDAQ	PSEC	Fri, Jun 7, 2013	10.20	10.35	10.20	10.26
2232	NASDAQ	PSEC	Thu, Jun 6, 2013	10.20	10.20	10.07	10.18
2231	NASDAQ	PSEC	Wed, Jun 5, 2013	10.17	10.20	10.05	10.08
2230	NASDAQ	PSEC	Tue, Jun 4, 2013	10.34	10.37	10.18	10.18
2229	NASDAQ	PSEC	Mon, Jun 3, 2013	10.39	10.51	10.17	10.35
2228	NASDAQ	PSEC	Fri, May 31, 2013	10.60	10.64	10.39	10.39
2227	NASDAQ	PSEC	Thu, May 30, 2013	10.61	10.73	10.60	10.61
2226	NASDAQ	PSEC	Wed, May 29, 2013	10.69	10.73	10.58	10.61
2225	NASDAQ	PSEC	Tue, May 28, 2013	10.85	10.97	10.80	10.82
2224	NASDAQ	PSEC	Fri, May 24, 2013	10.74	10.85	10.74	10.81
2223	NASDAQ	PSEC	Thu, May 23, 2013	10.78	10.89	10.71	10.83
2222	NASDAQ	PSEC	Wed, May 22, 2013	10.94	10.98	10.85	10.87
2221	NASDAQ	PSEC	Tue, May 21, 2013	10.99	10.99	10.88	10.94
2220	NASDAQ	PSEC	Mon, May 20, 2013	10.98	10.99	10.91	10.94
2219	NASDAQ	PSEC	Fri, May 17, 2013	10.94	10.98	10.88	10.97
2218	NASDAQ	PSEC	Thu, May 16, 2013	10.90	10.98	10.89	10.93
2217	NASDAQ	PSEC	Wed, May 15, 2013	10.90	10.98	10.88	10.93
2216	NASDAQ	PSEC	Tue, May 14, 2013	10.87	10.94	10.85	10.93
2215	NASDAQ	PSEC	Mon, May 13, 2013	10.83	10.88	10.80	10.85
2214	NASDAQ	PSEC	Fri, May 10, 2013	10.88	10.90	10.78	10.81
2213	NASDAQ	PSEC	Thu, May 9, 2013	10.88	10.89	10.83	10.86
2212	NASDAQ	PSEC	Wed, May 8, 2013	10.85	10.90	10.83	10.88
2211	NASDAQ	PSEC	Tue, May 7, 2013	10.91	11.02	10.82	10.88
2210	NASDAQ	PSEC	Mon, May 6, 2013	11.05	11.11	10.96	11.11
2209	NASDAQ	PSEC	Fri, May 3, 2013	11.08	11.10	10.99	11.05
2208	NASDAQ	PSEC	Thu, May 2, 2013	10.93	11.02	10.89	10.97
2207	NASDAQ	PSEC	Wed, May 1, 2013	11.01	11.02	10.83	10.86
2206	NASDAQ	PSEC	Tue, Apr 30, 2013	10.93	11.03	10.91	11.03
2205	NASDAQ	PSEC	Mon, Apr 29, 2013	10.89	10.96	10.86	10.94
2204	NASDAQ	PSEC	Fri, Apr 26, 2013	10.87	10.88	10.80	10.85
2203	NASDAQ	PSEC	Thu, Apr 25, 2013	10.94	10.98	10.93	10.97
2202	NASDAQ	PSEC	Wed, Apr 24, 2013	10.96	10.96	10.86	10.94
2201	NASDAQ	PSEC	Tue, Apr 23, 2013	10.79	10.96	10.75	10.96
2200	NASDAQ	PSEC	Mon, Apr 22, 2013	10.71	10.76	10.62	10.71
2199	NASDAQ	PSEC	Fri, Apr 19, 2013	10.53	10.67	10.51	10.66
2198	NASDAQ	PSEC	Thu, Apr 18, 2013	10.54	10.59	10.45	10.51
2197	NASDAQ	PSEC	Wed, Apr 17, 2013	10.66	10.68	10.35	10.46
2196	NASDAQ	PSEC	Tue, Apr 16, 2013	10.71	10.77	10.65	10.71
2195	NASDAQ	PSEC	Mon, Apr 15, 2013	10.83	10.83	10.65	10.65
2194	NASDAQ	PSEC	Fri, Apr 12, 2013	10.89	10.92	10.79	10.86
2193	NASDAQ	PSEC	Thu, Apr 11, 2013	10.98	11.00	10.89	10.90
2192	NASDAQ	PSEC	Wed, Apr 10, 2013	10.86	10.99	10.86	10.99
2191	NASDAQ	PSEC	Tue, Apr 9, 2013	10.88	10.91	10.80	10.86
2190	NASDAQ	PSEC	Mon, Apr 8, 2013	10.86	10.90	10.76	10.89
2189	NASDAQ	PSEC	Fri, Apr 5, 2013	10.75	10.84	10.66	10.83
2188	NASDAQ	PSEC	Thu, Apr 4, 2013	10.75	10.84	10.75	10.82
2187	NASDAQ	PSEC	Wed, Apr 3, 2013	10.91	10.92	10.71	10.72
2186	NASDAQ	PSEC	Tue, Apr 2, 2013	10.92	10.95	10.85	10.89
2185	NASDAQ	PSEC	Mon, Apr 1, 2013	10.92	10.99	10.85	10.87
2184	NASDAQ	PSEC	Thu, Mar 28, 2013	10.95	10.96	10.90	10.91
2183	NASDAQ	PSEC	Wed, Mar 27, 2013	10.91	10.95	10.87	10.94
2182	NASDAQ	PSEC	Tue, Mar 26, 2013	10.99	11.03	10.91	10.94
2181	NASDAQ	PSEC	Mon, Mar 25, 2013	11.23	11.24	11.10	11.15
2180	NASDAQ	PSEC	Fri, Mar 22, 2013	11.17	11.19	11.11	11.17
2179	NASDAQ	PSEC	Thu, Mar 21, 2013	11.20	11.24	11.07	11.11
2178	NASDAQ	PSEC	Wed, Mar 20, 2013	11.15	11.19	11.09	11.12
2177	NASDAQ	PSEC	Tue, Mar 19, 2013	11.21	11.27	11.04	11.08
2176	NASDAQ	PSEC	Mon, Mar 18, 2013	11.33	11.33	11.17	11.18
2175	NASDAQ	PSEC	Fri, Mar 15, 2013	11.27	11.31	11.23	11.30
2174	NASDAQ	PSEC	Thu, Mar 14, 2013	11.27	11.32	11.23	11.30
2173	NASDAQ	PSEC	Wed, Mar 13, 2013	11.16	11.28	11.13	11.25
2172	NASDAQ	PSEC	Tue, Mar 12, 2013	11.15	11.20	11.15	11.18
2171	NASDAQ	PSEC	Mon, Mar 11, 2013	11.15	11.18	11.13	11.17
2170	NASDAQ	PSEC	Fri, Mar 8, 2013	11.15	11.19	11.10	11.16
2169	NASDAQ	PSEC	Thu, Mar 7, 2013	11.09	11.11	11.02	11.10
2168	NASDAQ	PSEC	Wed, Mar 6, 2013	11.15	11.15	11.05	11.09
2167	NASDAQ	PSEC	Tue, Mar 5, 2013	11.14	11.16	11.09	11.11
2166	NASDAQ	PSEC	Mon, Mar 4, 2013	11.12	11.14	11.02	11.10
2165	NASDAQ	PSEC	Fri, Mar 1, 2013	11.11	11.18	11.05	11.14
2164	NASDAQ	PSEC	Thu, Feb 28, 2013	11.13	11.22	11.10	11.16
2163	NASDAQ	PSEC	Wed, Feb 27, 2013	11.06	11.18	11.04	11.16
2162	NASDAQ	PSEC	Tue, Feb 26, 2013	11.08	11.10	10.96	11.04
2161	NASDAQ	PSEC	Mon, Feb 25, 2013	11.28	11.29	11.09	11.09
2160	NASDAQ	PSEC	Fri, Feb 22, 2013	11.17	11.24	11.12	11.23
2159	NASDAQ	PSEC	Thu, Feb 21, 2013	11.25	11.27	10.96	11.06
2158	NASDAQ	PSEC	Wed, Feb 20, 2013	11.34	11.36	11.25	11.26
2157	NASDAQ	PSEC	Tue, Feb 19, 2013	11.45	11.45	11.30	11.31
2156	NASDAQ	PSEC	Fri, Feb 15, 2013	11.42	11.42	11.36	11.39
2155	NASDAQ	PSEC	Thu, Feb 14, 2013	11.37	11.42	11.36	11.42
2154	NASDAQ	PSEC	Wed, Feb 13, 2013	11.40	11.42	11.36	11.39
2153	NASDAQ	PSEC	Tue, Feb 12, 2013	11.38	11.42	11.35	11.39
2152	NASDAQ	PSEC	Mon, Feb 11, 2013	11.49	11.52	11.32	11.35
2151	NASDAQ	PSEC	Fri, Feb 8, 2013	11.35	11.52	11.28	11.49
2150	NASDAQ	PSEC	Thu, Feb 7, 2013	11.45	11.45	11.30	11.34
2149	NASDAQ	PSEC	Wed, Feb 6, 2013	11.36	11.46	11.35	11.45
2148	NASDAQ	PSEC	Tue, Feb 5, 2013	11.32	11.39	11.28	11.38
2147	NASDAQ	PSEC	Mon, Feb 4, 2013	11.34	11.34	11.25	11.29
2146	NASDAQ	PSEC	Fri, Feb 1, 2013	11.32	11.35	11.27	11.33
2145	NASDAQ	PSEC	Thu, Jan 31, 2013	11.25	11.35	11.20	11.28
2144	NASDAQ	PSEC	Wed, Jan 30, 2013	11.24	11.27	11.18	11.20
2143	NASDAQ	PSEC	Tue, Jan 29, 2013	11.25	11.30	11.19	11.22
2142	NASDAQ	PSEC	Mon, Jan 28, 2013	11.42	11.42	11.27	11.32
2141	NASDAQ	PSEC	Fri, Jan 25, 2013	11.40	11.42	11.35	11.36
2140	NASDAQ	PSEC	Thu, Jan 24, 2013	11.46	11.47	11.35	11.38
2139	NASDAQ	PSEC	Wed, Jan 23, 2013	11.40	11.48	11.33	11.43
2138	NASDAQ	PSEC	Tue, Jan 22, 2013	11.31	11.37	11.28	11.36
2137	NASDAQ	PSEC	Fri, Jan 18, 2013	11.28	11.30	11.22	11.27
2136	NASDAQ	PSEC	Thu, Jan 17, 2013	11.24	11.26	11.21	11.23
2135	NASDAQ	PSEC	Wed, Jan 16, 2013	11.18	11.26	11.15	11.18
2134	NASDAQ	PSEC	Tue, Jan 15, 2013	11.15	11.20	11.08	11.17
2133	NASDAQ	PSEC	Mon, Jan 14, 2013	11.25	11.28	11.15	11.18
2132	NASDAQ	PSEC	Fri, Jan 11, 2013	11.26	11.28	11.19	11.24
2131	NASDAQ	PSEC	Thu, Jan 10, 2013	11.25	11.31	11.21	11.25
2130	NASDAQ	PSEC	Wed, Jan 9, 2013	11.16	11.23	11.15	11.22
2129	NASDAQ	PSEC	Tue, Jan 8, 2013	11.24	11.25	11.11	11.16
2128	NASDAQ	PSEC	Mon, Jan 7, 2013	11.22	11.25	11.16	11.22
2127	NASDAQ	PSEC	Fri, Jan 4, 2013	11.17	11.25	11.06	11.22
2126	NASDAQ	PSEC	Thu, Jan 3, 2013	11.01	11.10	10.95	11.04
2125	NASDAQ	PSEC	Wed, Jan 2, 2013	11.08	11.10	10.95	11.01
2124	NASDAQ	PSEC	Mon, Dec 31, 2012	10.61	10.90	10.60	10.87
2123	NASDAQ	PSEC	Fri, Dec 28, 2012	10.61	10.69	10.58	10.65
2122	NASDAQ	PSEC	Thu, Dec 27, 2012	10.79	10.85	10.57	10.67
2121	NASDAQ	PSEC	Wed, Dec 26, 2012	11.00	11.00	10.83	10.86
2120	NASDAQ	PSEC	Mon, Dec 24, 2012	10.97	11.06	10.89	10.97
2119	NASDAQ	PSEC	Fri, Dec 21, 2012	10.90	10.98	10.75	10.97
2118	NASDAQ	PSEC	Thu, Dec 20, 2012	10.99	11.05	10.85	11.00
2117	NASDAQ	PSEC	Wed, Dec 19, 2012	10.90	10.98	10.87	10.95
2116	NASDAQ	PSEC	Tue, Dec 18, 2012	10.74	10.90	10.66	10.90
2115	NASDAQ	PSEC	Mon, Dec 17, 2012	10.82	10.91	10.79	10.90
2114	NASDAQ	PSEC	Fri, Dec 14, 2012	10.75	10.80	10.69	10.75
2113	NASDAQ	PSEC	Thu, Dec 13, 2012	10.69	10.82	10.62	10.72
2112	NASDAQ	PSEC	Wed, Dec 12, 2012	10.55	10.81	10.50	10.73
2111	NASDAQ	PSEC	Tue, Dec 11, 2012	10.69	10.69	10.51	10.54
2110	NASDAQ	PSEC	Mon, Dec 10, 2012	10.62	10.67	10.54	10.61
2109	NASDAQ	PSEC	Fri, Dec 7, 2012	10.45	10.71	10.45	10.59
2108	NASDAQ	PSEC	Thu, Dec 6, 2012	10.35	10.42	10.25	10.34
2107	NASDAQ	PSEC	Wed, Dec 5, 2012	10.40	10.46	10.32	10.34
2106	NASDAQ	PSEC	Tue, Dec 4, 2012	10.50	10.50	10.26	10.38
2105	NASDAQ	PSEC	Mon, Dec 3, 2012	10.56	10.62	10.46	10.50
2104	NASDAQ	PSEC	Fri, Nov 30, 2012	10.64	10.65	10.50	10.53
2103	NASDAQ	PSEC	Thu, Nov 29, 2012	10.59	10.64	10.57	10.61
2102	NASDAQ	PSEC	Wed, Nov 28, 2012	10.43	10.60	10.36	10.56
2101	NASDAQ	PSEC	Tue, Nov 27, 2012	10.75	10.76	10.57	10.57
2100	NASDAQ	PSEC	Mon, Nov 26, 2012	10.72	10.75	10.66	10.75
2099	NASDAQ	PSEC	Fri, Nov 23, 2012	10.74	10.74	10.64	10.71
2098	NASDAQ	PSEC	Wed, Nov 21, 2012	10.67	10.68	10.58	10.65
2097	NASDAQ	PSEC	Tue, Nov 20, 2012	10.72	10.75	10.47	10.56
2096	NASDAQ	PSEC	Mon, Nov 19, 2012	10.61	10.65	10.50	10.62
2095	NASDAQ	PSEC	Fri, Nov 16, 2012	10.18	10.43	10.12	10.37
2094	NASDAQ	PSEC	Thu, Nov 15, 2012	9.90	10.26	9.87	10.16
2093	NASDAQ	PSEC	Wed, Nov 14, 2012	10.27	10.46	9.80	9.89
2092	NASDAQ	PSEC	Tue, Nov 13, 2012	10.54	10.55	10.22	10.26
2091	NASDAQ	PSEC	Mon, Nov 12, 2012	10.58	10.62	10.46	10.55
2090	NASDAQ	PSEC	Fri, Nov 9, 2012	10.58	10.62	10.34	10.46
2089	NASDAQ	PSEC	Thu, Nov 8, 2012	10.61	10.73	10.56	10.57
2088	NASDAQ	PSEC	Wed, Nov 7, 2012	10.82	10.87	10.26	10.53
2087	NASDAQ	PSEC	Tue, Nov 6, 2012	10.95	10.96	10.81	10.83
2086	NASDAQ	PSEC	Mon, Nov 5, 2012	10.95	10.97	10.88	10.92
2085	NASDAQ	PSEC	Fri, Nov 2, 2012	10.96	11.00	10.81	10.86
2084	NASDAQ	PSEC	Thu, Nov 1, 2012	11.84	11.94	11.80	11.92
2083	NASDAQ	PSEC	Wed, Oct 31, 2012	11.84	11.87	11.72	11.84
2082	NASDAQ	PSEC	Fri, Oct 26, 2012	11.92	11.95	11.83	11.89
2081	NASDAQ	PSEC	Thu, Oct 25, 2012	11.85	11.93	11.81	11.93
2080	NASDAQ	PSEC	Wed, Oct 24, 2012	11.85	11.87	11.74	11.81
2079	NASDAQ	PSEC	Tue, Oct 23, 2012	11.79	11.83	11.70	11.79
2078	NASDAQ	PSEC	Mon, Oct 22, 2012	11.85	11.90	11.69	11.84
2077	NASDAQ	PSEC	Fri, Oct 19, 2012	11.98	11.99	11.80	11.84
2076	NASDAQ	PSEC	Thu, Oct 18, 2012	11.91	11.98	11.88	11.98
2075	NASDAQ	PSEC	Wed, Oct 17, 2012	11.88	11.95	11.75	11.93
2074	NASDAQ	PSEC	Tue, Oct 16, 2012	11.71	11.88	11.66	11.87
2073	NASDAQ	PSEC	Mon, Oct 15, 2012	11.51	11.66	11.47	11.66
2072	NASDAQ	PSEC	Fri, Oct 12, 2012	11.57	11.64	11.47	11.47
2071	NASDAQ	PSEC	Thu, Oct 11, 2012	11.56	11.66	11.53	11.56
2070	NASDAQ	PSEC	Wed, Oct 10, 2012	11.56	11.67	11.41	11.53
2069	NASDAQ	PSEC	Tue, Oct 9, 2012	11.68	11.71	11.55	11.58
2068	NASDAQ	PSEC	Mon, Oct 8, 2012	11.73	11.76	11.65	11.68
2067	NASDAQ	PSEC	Fri, Oct 5, 2012	11.66	11.79	11.61	11.73
2066	NASDAQ	PSEC	Thu, Oct 4, 2012	11.48	11.63	11.48	11.62
2065	NASDAQ	PSEC	Wed, Oct 3, 2012	11.60	11.65	11.45	11.47
2064	NASDAQ	PSEC	Tue, Oct 2, 2012	11.55	11.60	11.50	11.55
2063	NASDAQ	PSEC	Mon, Oct 1, 2012	11.53	11.64	11.50	11.52
2062	NASDAQ	PSEC	Fri, Sep 28, 2012	11.51	11.58	11.41	11.52
2061	NASDAQ	PSEC	Thu, Sep 27, 2012	11.51	11.60	11.50	11.55
2060	NASDAQ	PSEC	Wed, Sep 26, 2012	11.63	11.67	11.46	11.49
2059	NASDAQ	PSEC	Tue, Sep 25, 2012	11.86	11.90	11.64	11.73
2058	NASDAQ	PSEC	Mon, Sep 24, 2012	11.80	11.88	11.76	11.84
2057	NASDAQ	PSEC	Fri, Sep 21, 2012	11.88	11.90	11.76	11.78
2056	NASDAQ	PSEC	Thu, Sep 20, 2012	11.69	11.85	11.65	11.79
2055	NASDAQ	PSEC	Wed, Sep 19, 2012	11.55	11.80	11.54	11.69
2054	NASDAQ	PSEC	Tue, Sep 18, 2012	12.03	12.10	11.43	11.54
2053	NASDAQ	PSEC	Mon, Sep 17, 2012	12.15	12.25	12.07	12.21
2052	NASDAQ	PSEC	Fri, Sep 14, 2012	12.05	12.14	12.05	12.07
2051	NASDAQ	PSEC	Thu, Sep 13, 2012	12.00	12.10	11.91	12.04
2050	NASDAQ	PSEC	Wed, Sep 12, 2012	11.90	12.00	11.89	11.99
2049	NASDAQ	PSEC	Tue, Sep 11, 2012	11.80	11.95	11.75	11.88
2048	NASDAQ	PSEC	Mon, Sep 10, 2012	11.66	11.76	11.64	11.66
2047	NASDAQ	PSEC	Fri, Sep 7, 2012	11.69	11.74	11.66	11.67
2046	NASDAQ	PSEC	Thu, Sep 6, 2012	11.60	11.70	11.60	11.68
2045	NASDAQ	PSEC	Wed, Sep 5, 2012	11.58	11.59	11.50	11.58
2044	NASDAQ	PSEC	Tue, Sep 4, 2012	11.43	11.59	11.43	11.52
2043	NASDAQ	PSEC	Fri, Aug 31, 2012	11.49	11.55	11.38	11.43
2042	NASDAQ	PSEC	Thu, Aug 30, 2012	11.63	11.64	11.47	11.49
2041	NASDAQ	PSEC	Wed, Aug 29, 2012	11.53	11.64	11.52	11.61
2040	NASDAQ	PSEC	Tue, Aug 28, 2012	11.67	11.71	11.60	11.64
2039	NASDAQ	PSEC	Mon, Aug 27, 2012	11.63	11.68	11.58	11.61
2038	NASDAQ	PSEC	Fri, Aug 24, 2012	11.48	11.60	11.46	11.58
2037	NASDAQ	PSEC	Thu, Aug 23, 2012	11.50	11.70	11.33	11.47
2036	NASDAQ	PSEC	Wed, Aug 22, 2012	11.35	11.70	11.35	11.62
2035	NASDAQ	PSEC	Tue, Aug 21, 2012	11.51	11.56	11.35	11.37
2034	NASDAQ	PSEC	Mon, Aug 20, 2012	11.44	11.50	11.31	11.46
2033	NASDAQ	PSEC	Fri, Aug 17, 2012	11.29	11.43	11.26	11.42
2032	NASDAQ	PSEC	Thu, Aug 16, 2012	11.23	11.30	11.19	11.29
2031	NASDAQ	PSEC	Wed, Aug 15, 2012	11.15	11.24	11.14	11.23
2030	NASDAQ	PSEC	Tue, Aug 14, 2012	11.13	11.20	11.09	11.16
2029	NASDAQ	PSEC	Mon, Aug 13, 2012	10.96	11.15	10.95	11.09
2028	NASDAQ	PSEC	Fri, Aug 10, 2012	10.95	11.00	10.90	10.94
2027	NASDAQ	PSEC	Thu, Aug 9, 2012	11.04	11.04	10.94	10.94
2026	NASDAQ	PSEC	Wed, Aug 8, 2012	10.85	11.06	10.85	11.04
2025	NASDAQ	PSEC	Tue, Aug 7, 2012	10.98	11.00	10.84	10.85
2024	NASDAQ	PSEC	Mon, Aug 6, 2012	11.00	11.08	10.96	10.97
2023	NASDAQ	PSEC	Fri, Aug 3, 2012	11.00	11.00	10.90	10.97
2022	NASDAQ	PSEC	Thu, Aug 2, 2012	10.96	11.02	10.80	10.83
2021	NASDAQ	PSEC	Wed, Aug 1, 2012	11.12	11.12	10.97	10.97
2020	NASDAQ	PSEC	Tue, Jul 31, 2012	11.04	11.11	11.03	11.08
2019	NASDAQ	PSEC	Mon, Jul 30, 2012	11.11	11.15	11.00	11.03
2018	NASDAQ	PSEC	Fri, Jul 27, 2012	11.05	11.12	11.02	11.08
2017	NASDAQ	PSEC	Thu, Jul 26, 2012	11.19	11.20	11.09	11.13
2016	NASDAQ	PSEC	Wed, Jul 25, 2012	11.14	11.20	11.10	11.10
2015	NASDAQ	PSEC	Tue, Jul 24, 2012	11.16	11.17	11.05	11.07
2014	NASDAQ	PSEC	Mon, Jul 23, 2012	11.10	11.16	11.02	11.11
2013	NASDAQ	PSEC	Fri, Jul 20, 2012	11.13	11.20	11.12	11.13
2012	NASDAQ	PSEC	Thu, Jul 19, 2012	11.25	11.25	11.13	11.14
2011	NASDAQ	PSEC	Wed, Jul 18, 2012	11.20	11.22	11.15	11.18
2010	NASDAQ	PSEC	Tue, Jul 17, 2012	11.25	11.29	11.14	11.14
2009	NASDAQ	PSEC	Mon, Jul 16, 2012	11.17	11.24	11.15	11.21
2008	NASDAQ	PSEC	Fri, Jul 13, 2012	11.12	11.17	11.11	11.15
2007	NASDAQ	PSEC	Thu, Jul 12, 2012	11.00	11.13	10.94	11.06
2006	NASDAQ	PSEC	Wed, Jul 11, 2012	11.11	11.13	10.88	10.94
2005	NASDAQ	PSEC	Tue, Jul 10, 2012	11.92	12.00	11.84	11.90
2004	NASDAQ	PSEC	Mon, Jul 9, 2012	11.75	11.89	11.74	11.82
2003	NASDAQ	PSEC	Fri, Jul 6, 2012	11.64	11.81	11.60	11.74
2002	NASDAQ	PSEC	Thu, Jul 5, 2012	11.71	11.81	11.66	11.73
2001	NASDAQ	PSEC	Tue, Jul 3, 2012	11.62	11.87	11.61	11.70
2000	NASDAQ	PSEC	Mon, Jul 2, 2012	11.39	11.62	11.36	11.62
1999	NASDAQ	PSEC	Fri, Jun 29, 2012	11.40	11.41	11.31	11.39
1998	NASDAQ	PSEC	Thu, Jun 28, 2012	11.24	11.31	11.23	11.28
1997	NASDAQ	PSEC	Wed, Jun 27, 2012	11.27	11.37	11.23	11.29
1996	NASDAQ	PSEC	Tue, Jun 26, 2012	11.36	11.38	11.26	11.33
1995	NASDAQ	PSEC	Mon, Jun 25, 2012	11.32	11.40	11.30	11.31
1994	NASDAQ	PSEC	Fri, Jun 22, 2012	11.30	11.40	11.27	11.35
1993	NASDAQ	PSEC	Thu, Jun 21, 2012	11.35	11.38	11.24	11.26
1992	NASDAQ	PSEC	Wed, Jun 20, 2012	11.35	11.42	11.26	11.35
1991	NASDAQ	PSEC	Tue, Jun 19, 2012	11.42	11.45	11.34	11.36
1990	NASDAQ	PSEC	Mon, Jun 18, 2012	11.25	11.41	11.18	11.36
1989	NASDAQ	PSEC	Fri, Jun 15, 2012	11.07	11.38	10.99	11.36
1988	NASDAQ	PSEC	Thu, Jun 14, 2012	11.02	11.08	10.97	11.06
1987	NASDAQ	PSEC	Wed, Jun 13, 2012	10.99	11.02	10.95	11.01
1986	NASDAQ	PSEC	Tue, Jun 12, 2012	10.94	11.00	10.90	11.00
1985	NASDAQ	PSEC	Mon, Jun 11, 2012	11.00	11.01	10.90	10.91
1984	NASDAQ	PSEC	Fri, Jun 8, 2012	10.85	10.95	10.85	10.95
1983	NASDAQ	PSEC	Thu, Jun 7, 2012	10.91	10.96	10.85	10.85
1982	NASDAQ	PSEC	Wed, Jun 6, 2012	10.71	10.87	10.70	10.86
1981	NASDAQ	PSEC	Tue, Jun 5, 2012	10.52	10.75	10.52	10.70
1980	NASDAQ	PSEC	Mon, Jun 4, 2012	10.73	10.79	10.44	10.56
1979	NASDAQ	PSEC	Fri, Jun 1, 2012	10.64	10.83	10.60	10.71
1978	NASDAQ	PSEC	Thu, May 31, 2012	10.83	10.83	10.70	10.77
1977	NASDAQ	PSEC	Wed, May 30, 2012	10.76	10.84	10.74	10.77
1976	NASDAQ	PSEC	Tue, May 29, 2012	10.89	10.89	10.72	10.85
1975	NASDAQ	PSEC	Fri, May 25, 2012	10.92	10.94	10.80	10.89
1974	NASDAQ	PSEC	Thu, May 24, 2012	10.98	11.01	10.79	10.92
1973	NASDAQ	PSEC	Wed, May 23, 2012	10.74	10.94	10.63	10.92
1972	NASDAQ	PSEC	Tue, May 22, 2012	10.79	10.99	10.73	10.79
1971	NASDAQ	PSEC	Mon, May 21, 2012	10.66	10.77	10.60	10.76
1970	NASDAQ	PSEC	Fri, May 18, 2012	10.70	10.82	10.54	10.58
1969	NASDAQ	PSEC	Thu, May 17, 2012	10.95	10.99	10.71	10.72
1968	NASDAQ	PSEC	Wed, May 16, 2012	10.94	11.03	10.89	10.95
1967	NASDAQ	PSEC	Tue, May 15, 2012	10.95	11.00	10.85	10.89
1966	NASDAQ	PSEC	Mon, May 14, 2012	10.87	10.99	10.80	10.91
1965	NASDAQ	PSEC	Fri, May 11, 2012	10.76	10.97	10.75	10.92
1964	NASDAQ	PSEC	Thu, May 10, 2012	10.79	10.87	10.71	10.74
1963	NASDAQ	PSEC	Wed, May 9, 2012	10.74	10.80	10.68	10.71
1962	NASDAQ	PSEC	Tue, May 8, 2012	10.81	10.90	10.73	10.82
1961	NASDAQ	PSEC	Mon, May 7, 2012	10.69	10.87	10.68	10.83
1960	NASDAQ	PSEC	Fri, May 4, 2012	10.76	10.77	10.69	10.69
1959	NASDAQ	PSEC	Thu, May 3, 2012	10.85	10.85	10.70	10.80
1958	NASDAQ	PSEC	Wed, May 2, 2012	10.83	10.88	10.77	10.85
1957	NASDAQ	PSEC	Tue, May 1, 2012	10.90	11.00	10.83	10.88
1956	NASDAQ	PSEC	Mon, Apr 30, 2012	11.11	11.11	10.80	10.92
1955	NASDAQ	PSEC	Fri, Apr 27, 2012	11.01	11.14	10.99	11.11
1954	NASDAQ	PSEC	Thu, Apr 26, 2012	11.09	11.09	10.91	10.97
1953	NASDAQ	PSEC	Wed, Apr 25, 2012	11.14	11.24	11.09	11.22
1952	NASDAQ	PSEC	Tue, Apr 24, 2012	11.02	11.13	11.02	11.07
1951	NASDAQ	PSEC	Mon, Apr 23, 2012	10.98	11.08	10.88	11.01
1950	NASDAQ	PSEC	Fri, Apr 20, 2012	11.06	11.06	10.96	11.01
1949	NASDAQ	PSEC	Thu, Apr 19, 2012	10.90	11.03	10.88	10.93
1948	NASDAQ	PSEC	Wed, Apr 18, 2012	10.85	10.98	10.82	10.92
1947	NASDAQ	PSEC	Tue, Apr 17, 2012	10.84	10.96	10.81	10.90
1946	NASDAQ	PSEC	Mon, Apr 16, 2012	10.75	10.86	10.65	10.79
1945	NASDAQ	PSEC	Fri, Apr 13, 2012	10.80	10.84	10.68	10.68
1944	NASDAQ	PSEC	Thu, Apr 12, 2012	10.57	10.86	10.57	10.83
1943	NASDAQ	PSEC	Wed, Apr 11, 2012	10.56	10.64	10.25	10.56
1942	NASDAQ	PSEC	Tue, Apr 10, 2012	10.85	10.89	10.53	10.59
1941	NASDAQ	PSEC	Mon, Apr 9, 2012	10.80	10.95	10.78	10.87
1940	NASDAQ	PSEC	Thu, Apr 5, 2012	10.98	11.04	10.86	10.88
1939	NASDAQ	PSEC	Wed, Apr 4, 2012	11.09	11.10	10.96	11.02
1938	NASDAQ	PSEC	Tue, Apr 3, 2012	11.09	11.21	11.06	11.13
1937	NASDAQ	PSEC	Mon, Apr 2, 2012	11.01	11.13	10.96	11.08
1936	NASDAQ	PSEC	Fri, Mar 30, 2012	10.91	11.00	10.82	10.98
1935	NASDAQ	PSEC	Thu, Mar 29, 2012	10.84	10.90	10.78	10.89
1934	NASDAQ	PSEC	Wed, Mar 28, 2012	11.03	11.03	10.77	10.87
1933	NASDAQ	PSEC	Tue, Mar 27, 2012	10.96	11.11	10.94	11.08
1932	NASDAQ	PSEC	Mon, Mar 26, 2012	10.79	10.96	10.79	10.91
1931	NASDAQ	PSEC	Fri, Mar 23, 2012	10.76	10.78	10.68	10.73
1930	NASDAQ	PSEC	Thu, Mar 22, 2012	10.68	10.79	10.67	10.71
1929	NASDAQ	PSEC	Wed, Mar 21, 2012	10.79	10.82	10.70	10.70
1928	NASDAQ	PSEC	Tue, Mar 20, 2012	10.73	10.76	10.68	10.75
1927	NASDAQ	PSEC	Mon, Mar 19, 2012	10.77	10.79	10.68	10.76
1926	NASDAQ	PSEC	Fri, Mar 16, 2012	10.86	10.86	10.77	10.77
1925	NASDAQ	PSEC	Thu, Mar 15, 2012	10.84	10.86	10.72	10.84
1924	NASDAQ	PSEC	Wed, Mar 14, 2012	10.78	10.85	10.74	10.80
1923	NASDAQ	PSEC	Tue, Mar 13, 2012	10.76	10.84	10.70	10.80
1922	NASDAQ	PSEC	Mon, Mar 12, 2012	10.68	10.79	10.65	10.69
1921	NASDAQ	PSEC	Fri, Mar 9, 2012	10.78	10.81	10.64	10.68
1920	NASDAQ	PSEC	Thu, Mar 8, 2012	10.84	10.85	10.72	10.77
1919	NASDAQ	PSEC	Wed, Mar 7, 2012	10.46	10.72	10.44	10.70
1918	NASDAQ	PSEC	Tue, Mar 6, 2012	10.60	10.61	10.28	10.41
1917	NASDAQ	PSEC	Mon, Mar 5, 2012	10.76	10.76	10.63	10.70
1916	NASDAQ	PSEC	Fri, Mar 2, 2012	10.85	10.87	10.73	10.73
1915	NASDAQ	PSEC	Thu, Mar 1, 2012	10.85	10.90	10.83	10.85
1914	NASDAQ	PSEC	Wed, Feb 29, 2012	10.86	10.94	10.81	10.83
1913	NASDAQ	PSEC	Tue, Feb 28, 2012	10.90	10.93	10.81	10.85
1912	NASDAQ	PSEC	Mon, Feb 27, 2012	10.90	10.95	10.85	10.88
1911	NASDAQ	PSEC	Fri, Feb 24, 2012	11.05	11.06	10.98	10.99
1910	NASDAQ	PSEC	Thu, Feb 23, 2012	11.06	11.12	10.96	10.97
1909	NASDAQ	PSEC	Wed, Feb 22, 2012	11.26	11.45	11.21	11.39
1908	NASDAQ	PSEC	Tue, Feb 21, 2012	11.24	11.42	11.09	11.26
1907	NASDAQ	PSEC	Fri, Feb 17, 2012	11.16	11.19	11.06	11.15
1906	NASDAQ	PSEC	Thu, Feb 16, 2012	10.92	11.06	10.89	11.04
1905	NASDAQ	PSEC	Wed, Feb 15, 2012	11.00	11.03	10.87	10.91
1904	NASDAQ	PSEC	Tue, Feb 14, 2012	10.98	10.99	10.88	10.95
1903	NASDAQ	PSEC	Mon, Feb 13, 2012	10.90	10.97	10.87	10.97
1902	NASDAQ	PSEC	Fri, Feb 10, 2012	10.82	10.86	10.71	10.82
1901	NASDAQ	PSEC	Thu, Feb 9, 2012	10.64	10.75	10.62	10.68
1900	NASDAQ	PSEC	Wed, Feb 8, 2012	10.75	10.76	10.52	10.60
1899	NASDAQ	PSEC	Tue, Feb 7, 2012	10.61	10.76	10.60	10.70
1898	NASDAQ	PSEC	Mon, Feb 6, 2012	10.64	10.69	10.60	10.64
1897	NASDAQ	PSEC	Fri, Feb 3, 2012	10.60	10.68	10.56	10.65
1896	NASDAQ	PSEC	Thu, Feb 2, 2012	10.51	10.56	10.46	10.55
1895	NASDAQ	PSEC	Wed, Feb 1, 2012	10.39	10.50	10.37	10.49
1894	NASDAQ	PSEC	Tue, Jan 31, 2012	10.31	10.36	10.25	10.32
1893	NASDAQ	PSEC	Mon, Jan 30, 2012	10.30	10.35	10.20	10.22
1892	NASDAQ	PSEC	Fri, Jan 27, 2012	10.58	10.58	10.26	10.35
1891	NASDAQ	PSEC	Thu, Jan 26, 2012	10.70	10.80	10.64	10.68
1890	NASDAQ	PSEC	Wed, Jan 25, 2012	10.59	10.67	10.50	10.64
1889	NASDAQ	PSEC	Tue, Jan 24, 2012	10.42	10.58	10.40	10.51
1888	NASDAQ	PSEC	Mon, Jan 23, 2012	10.50	10.53	10.36	10.41
1887	NASDAQ	PSEC	Fri, Jan 20, 2012	10.34	10.46	10.32	10.45
1886	NASDAQ	PSEC	Thu, Jan 19, 2012	10.31	10.40	10.22	10.32
1885	NASDAQ	PSEC	Wed, Jan 18, 2012	10.12	10.25	10.07	10.25
1884	NASDAQ	PSEC	Tue, Jan 17, 2012	10.03	10.15	10.00	10.07
1883	NASDAQ	PSEC	Fri, Jan 13, 2012	9.91	9.98	9.90	9.96
1882	NASDAQ	PSEC	Thu, Jan 12, 2012	9.97	10.07	9.94	9.99
1881	NASDAQ	PSEC	Wed, Jan 11, 2012	9.83	9.99	9.77	9.91
1880	NASDAQ	PSEC	Tue, Jan 10, 2012	9.84	9.99	9.80	9.86
1879	NASDAQ	PSEC	Mon, Jan 9, 2012	9.77	9.80	9.68	9.76
1878	NASDAQ	PSEC	Fri, Jan 6, 2012	9.64	9.72	9.50	9.64
1877	NASDAQ	PSEC	Thu, Jan 5, 2012	9.40	9.63	9.35	9.60
1876	NASDAQ	PSEC	Wed, Jan 4, 2012	9.39	9.50	9.36	9.44
1875	NASDAQ	PSEC	Tue, Jan 3, 2012	9.45	9.55	9.34	9.43
1874	NASDAQ	PSEC	Fri, Dec 30, 2011	9.31	9.37	9.24	9.29
1873	NASDAQ	PSEC	Thu, Dec 29, 2011	9.41	9.50	9.30	9.33
1872	NASDAQ	PSEC	Wed, Dec 28, 2011	9.65	9.68	9.37	9.41
1871	NASDAQ	PSEC	Tue, Dec 27, 2011	9.79	9.80	9.68	9.74
1870	NASDAQ	PSEC	Fri, Dec 23, 2011	9.65	9.79	9.51	9.77
1869	NASDAQ	PSEC	Thu, Dec 22, 2011	9.46	9.60	9.43	9.60
1868	NASDAQ	PSEC	Wed, Dec 21, 2011	9.41	9.45	9.33	9.42
1867	NASDAQ	PSEC	Tue, Dec 20, 2011	9.25	9.42	9.19	9.39
1866	NASDAQ	PSEC	Mon, Dec 19, 2011	9.23	9.25	9.08	9.08
1865	NASDAQ	PSEC	Fri, Dec 16, 2011	9.23	9.25	9.10	9.16
1864	NASDAQ	PSEC	Thu, Dec 15, 2011	9.20	9.24	9.09	9.14
1863	NASDAQ	PSEC	Wed, Dec 14, 2011	9.15	9.23	9.00	9.06
1862	NASDAQ	PSEC	Tue, Dec 13, 2011	9.26	9.35	9.13	9.17
1861	NASDAQ	PSEC	Mon, Dec 12, 2011	9.28	9.34	9.11	9.17
1860	NASDAQ	PSEC	Fri, Dec 9, 2011	9.19	9.40	9.18	9.39
1859	NASDAQ	PSEC	Thu, Dec 8, 2011	9.40	9.44	9.14	9.14
1858	NASDAQ	PSEC	Wed, Dec 7, 2011	9.37	9.51	9.20	9.49
1857	NASDAQ	PSEC	Tue, Dec 6, 2011	9.37	9.45	9.31	9.38
1856	NASDAQ	PSEC	Mon, Dec 5, 2011	9.35	9.45	9.27	9.38
1855	NASDAQ	PSEC	Fri, Dec 2, 2011	9.29	9.43	9.21	9.23
1854	NASDAQ	PSEC	Thu, Dec 1, 2011	9.23	9.35	9.18	9.20
1853	NASDAQ	PSEC	Wed, Nov 30, 2011	9.10	9.32	9.05	9.28
1852	NASDAQ	PSEC	Tue, Nov 29, 2011	8.94	9.08	8.86	9.00
1851	NASDAQ	PSEC	Mon, Nov 28, 2011	9.12	9.13	8.93	9.04
1850	NASDAQ	PSEC	Fri, Nov 25, 2011	9.04	9.15	8.94	8.95
1849	NASDAQ	PSEC	Wed, Nov 23, 2011	9.16	9.17	9.00	9.07
1848	NASDAQ	PSEC	Tue, Nov 22, 2011	9.30	9.36	9.18	9.21
1847	NASDAQ	PSEC	Mon, Nov 21, 2011	9.23	9.30	9.06	9.25
1846	NASDAQ	PSEC	Fri, Nov 18, 2011	9.26	9.41	9.22	9.36
1845	NASDAQ	PSEC	Thu, Nov 17, 2011	9.43	9.47	9.21	9.25
1844	NASDAQ	PSEC	Wed, Nov 16, 2011	9.41	9.52	9.41	9.41
1843	NASDAQ	PSEC	Tue, Nov 15, 2011	9.43	9.51	9.37	9.47
1842	NASDAQ	PSEC	Mon, Nov 14, 2011	9.41	9.55	9.38	9.42
1841	NASDAQ	PSEC	Fri, Nov 11, 2011	9.40	9.50	9.36	9.45
1840	NASDAQ	PSEC	Thu, Nov 10, 2011	9.54	9.55	9.25	9.27
1839	NASDAQ	PSEC	Wed, Nov 9, 2011	9.45	9.55	9.25	9.26
1838	NASDAQ	PSEC	Tue, Nov 8, 2011	9.60	9.65	9.45	9.59
1837	NASDAQ	PSEC	Mon, Nov 7, 2011	9.44	9.59	9.36	9.54
1836	NASDAQ	PSEC	Fri, Nov 4, 2011	9.49	9.53	9.30	9.48
1835	NASDAQ	PSEC	Thu, Nov 3, 2011	9.44	9.59	9.24	9.56
1834	NASDAQ	PSEC	Wed, Nov 2, 2011	9.24	9.38	9.15	9.37
1833	NASDAQ	PSEC	Tue, Nov 1, 2011	9.32	9.34	8.98	9.06
1832	NASDAQ	PSEC	Mon, Oct 31, 2011	9.68	9.70	9.54	9.56
1831	NASDAQ	PSEC	Fri, Oct 28, 2011	9.80	9.86	9.73	9.81
1830	NASDAQ	PSEC	Thu, Oct 27, 2011	9.65	9.89	9.56	9.88
1829	NASDAQ	PSEC	Wed, Oct 26, 2011	9.54	9.60	9.41	9.58
1828	NASDAQ	PSEC	Tue, Oct 25, 2011	9.58	9.58	9.37	9.39
1827	NASDAQ	PSEC	Mon, Oct 24, 2011	9.35	9.60	9.35	9.58
1826	NASDAQ	PSEC	Fri, Oct 21, 2011	9.25	9.34	9.14	9.34
1825	NASDAQ	PSEC	Thu, Oct 20, 2011	9.10	9.17	8.90	9.11
1824	NASDAQ	PSEC	Wed, Oct 19, 2011	9.16	9.29	9.02	9.05
1823	NASDAQ	PSEC	Tue, Oct 18, 2011	8.87	9.18	8.81	9.14
1822	NASDAQ	PSEC	Mon, Oct 17, 2011	9.05	9.09	8.82	8.86
1821	NASDAQ	PSEC	Fri, Oct 14, 2011	8.98	9.07	8.86	9.06
1820	NASDAQ	PSEC	Thu, Oct 13, 2011	8.93	8.93	8.68	8.87
1819	NASDAQ	PSEC	Wed, Oct 12, 2011	8.71	8.97	8.71	8.92
1818	NASDAQ	PSEC	Tue, Oct 11, 2011	8.69	8.77	8.64	8.74
1817	NASDAQ	PSEC	Mon, Oct 10, 2011	8.58	8.70	8.51	8.69
1816	NASDAQ	PSEC	Fri, Oct 7, 2011	8.71	8.75	8.45	8.47
1815	NASDAQ	PSEC	Thu, Oct 6, 2011	8.50	8.73	8.31	8.71
1814	NASDAQ	PSEC	Wed, Oct 5, 2011	8.34	8.53	8.17	8.45
1813	NASDAQ	PSEC	Tue, Oct 4, 2011	7.90	8.28	7.58	8.25
1812	NASDAQ	PSEC	Mon, Oct 3, 2011	8.40	8.54	7.99	7.99
1811	NASDAQ	PSEC	Fri, Sep 30, 2011	8.61	8.69	8.40	8.41
1810	NASDAQ	PSEC	Thu, Sep 29, 2011	8.60	8.75	8.47	8.74
1809	NASDAQ	PSEC	Wed, Sep 28, 2011	8.78	8.79	8.40	8.40
1808	NASDAQ	PSEC	Tue, Sep 27, 2011	8.84	8.98	8.72	8.79
1807	NASDAQ	PSEC	Mon, Sep 26, 2011	8.58	8.69	8.37	8.65
1806	NASDAQ	PSEC	Fri, Sep 23, 2011	8.46	8.56	8.33	8.49
1805	NASDAQ	PSEC	Thu, Sep 22, 2011	8.36	8.49	8.15	8.40
1804	NASDAQ	PSEC	Wed, Sep 21, 2011	8.68	8.77	8.45	8.45
1803	NASDAQ	PSEC	Tue, Sep 20, 2011	8.76	8.82	8.65	8.65
1802	NASDAQ	PSEC	Mon, Sep 19, 2011	8.76	8.79	8.59	8.68
1801	NASDAQ	PSEC	Fri, Sep 16, 2011	8.99	9.00	8.83	8.90
1800	NASDAQ	PSEC	Thu, Sep 15, 2011	8.92	8.95	8.80	8.92
1799	NASDAQ	PSEC	Wed, Sep 14, 2011	8.75	8.95	8.59	8.85
1798	NASDAQ	PSEC	Tue, Sep 13, 2011	8.65	8.77	8.56	8.70
1797	NASDAQ	PSEC	Mon, Sep 12, 2011	8.39	8.60	8.37	8.59
1796	NASDAQ	PSEC	Fri, Sep 9, 2011	8.50	8.63	8.40	8.49
1795	NASDAQ	PSEC	Thu, Sep 8, 2011	8.73	8.87	8.60	8.62
1794	NASDAQ	PSEC	Wed, Sep 7, 2011	8.45	8.79	8.41	8.76
1793	NASDAQ	PSEC	Tue, Sep 6, 2011	8.07	8.31	8.00	8.29
1792	NASDAQ	PSEC	Fri, Sep 2, 2011	8.35	8.48	8.25	8.25
1791	NASDAQ	PSEC	Thu, Sep 1, 2011	8.77	8.77	8.50	8.53
1790	NASDAQ	PSEC	Wed, Aug 31, 2011	8.77	8.81	8.65	8.78
1789	NASDAQ	PSEC	Tue, Aug 30, 2011	9.00	9.01	8.55	8.69
1788	NASDAQ	PSEC	Mon, Aug 29, 2011	8.85	9.10	8.83	9.10
1787	NASDAQ	PSEC	Fri, Aug 26, 2011	8.71	8.97	8.60	8.89
1786	NASDAQ	PSEC	Thu, Aug 25, 2011	8.84	8.98	8.60	8.71
1785	NASDAQ	PSEC	Wed, Aug 24, 2011	8.60	8.76	8.50	8.72
1784	NASDAQ	PSEC	Tue, Aug 23, 2011	8.25	8.59	8.16	8.59
1783	NASDAQ	PSEC	Mon, Aug 22, 2011	8.40	8.45	8.02	8.24
1782	NASDAQ	PSEC	Fri, Aug 19, 2011	8.37	8.60	8.04	8.07
1781	NASDAQ	PSEC	Thu, Aug 18, 2011	8.72	8.75	8.40	8.49
1780	NASDAQ	PSEC	Wed, Aug 17, 2011	8.82	9.09	8.80	8.94
1779	NASDAQ	PSEC	Tue, Aug 16, 2011	8.76	8.91	8.66	8.75
1778	NASDAQ	PSEC	Mon, Aug 15, 2011	8.55	8.84	8.52	8.83
1777	NASDAQ	PSEC	Fri, Aug 12, 2011	8.60	8.63	8.33	8.42
1776	NASDAQ	PSEC	Thu, Aug 11, 2011	7.85	8.45	7.79	8.33
1775	NASDAQ	PSEC	Wed, Aug 10, 2011	8.03	8.10	7.68	7.71
1774	NASDAQ	PSEC	Tue, Aug 9, 2011	7.66	8.12	7.41	8.12
1773	NASDAQ	PSEC	Mon, Aug 8, 2011	7.65	8.00	7.41	7.41
1772	NASDAQ	PSEC	Fri, Aug 5, 2011	8.75	8.85	8.08	8.38
1771	NASDAQ	PSEC	Thu, Aug 4, 2011	9.18	9.20	8.65	8.67
1770	NASDAQ	PSEC	Wed, Aug 3, 2011	9.32	9.41	9.06	9.27
1769	NASDAQ	PSEC	Tue, Aug 2, 2011	9.53	9.60	9.31	9.31
1768	NASDAQ	PSEC	Mon, Aug 1, 2011	9.58	9.60	9.37	9.54
1767	NASDAQ	PSEC	Fri, Jul 29, 2011	9.24	9.35	9.05	9.30
1766	NASDAQ	PSEC	Thu, Jul 28, 2011	9.65	9.71	9.35	9.38
1765	NASDAQ	PSEC	Wed, Jul 27, 2011	9.96	10.00	9.66	9.68
1764	NASDAQ	PSEC	Tue, Jul 26, 2011	10.14	10.15	10.02	10.07
1763	NASDAQ	PSEC	Mon, Jul 25, 2011	10.08	10.20	10.02	10.13
1762	NASDAQ	PSEC	Fri, Jul 22, 2011	10.10	10.20	10.03	10.15
1761	NASDAQ	PSEC	Thu, Jul 21, 2011	9.95	10.13	9.94	10.12
1760	NASDAQ	PSEC	Wed, Jul 20, 2011	9.89	9.92	9.85	9.89
1759	NASDAQ	PSEC	Tue, Jul 19, 2011	9.78	9.90	9.77	9.89
1758	NASDAQ	PSEC	Mon, Jul 18, 2011	9.99	10.00	9.66	9.74
1757	NASDAQ	PSEC	Fri, Jul 15, 2011	9.96	10.02	9.94	9.97
1756	NASDAQ	PSEC	Thu, Jul 14, 2011	10.10	10.11	9.92	9.94
1755	NASDAQ	PSEC	Wed, Jul 13, 2011	10.12	10.15	10.03	10.06
1754	NASDAQ	PSEC	Tue, Jul 12, 2011	10.04	10.15	10.02	10.06
1753	NASDAQ	PSEC	Mon, Jul 11, 2011	10.13	10.15	10.05	10.07
1752	NASDAQ	PSEC	Fri, Jul 8, 2011	10.10	10.17	10.05	10.17
1751	NASDAQ	PSEC	Thu, Jul 7, 2011	10.14	10.20	10.11	10.18
1750	NASDAQ	PSEC	Wed, Jul 6, 2011	9.94	10.10	9.93	10.09
1749	NASDAQ	PSEC	Tue, Jul 5, 2011	10.12	10.17	9.93	9.93
1748	NASDAQ	PSEC	Fri, Jul 1, 2011	10.13	10.19	10.09	10.14
1747	NASDAQ	PSEC	Thu, Jun 30, 2011	10.16	10.18	10.07	10.11
1746	NASDAQ	PSEC	Wed, Jun 29, 2011	9.96	10.08	9.96	10.08
1745	NASDAQ	PSEC	Tue, Jun 28, 2011	10.03	10.06	9.91	9.95
1744	NASDAQ	PSEC	Mon, Jun 27, 2011	10.14	10.17	10.06	10.07
1743	NASDAQ	PSEC	Fri, Jun 24, 2011	10.17	10.21	10.08	10.10
1742	NASDAQ	PSEC	Thu, Jun 23, 2011	10.15	10.15	10.01	10.14
1741	NASDAQ	PSEC	Wed, Jun 22, 2011	10.15	10.24	10.15	10.17
1740	NASDAQ	PSEC	Tue, Jun 21, 2011	10.17	10.19	10.06	10.14
1739	NASDAQ	PSEC	Mon, Jun 20, 2011	10.64	10.72	10.57	10.68
1738	NASDAQ	PSEC	Fri, Jun 17, 2011	10.74	10.79	10.65	10.65
1737	NASDAQ	PSEC	Thu, Jun 16, 2011	10.89	10.98	10.66	10.70
1736	NASDAQ	PSEC	Wed, Jun 15, 2011	11.05	11.09	10.81	10.89
1735	NASDAQ	PSEC	Tue, Jun 14, 2011	10.93	11.11	10.93	11.11
1734	NASDAQ	PSEC	Mon, Jun 13, 2011	10.91	10.97	10.82	10.90
1733	NASDAQ	PSEC	Fri, Jun 10, 2011	11.18	11.21	10.81	10.91
1732	NASDAQ	PSEC	Thu, Jun 9, 2011	11.18	11.28	11.16	11.20
1731	NASDAQ	PSEC	Wed, Jun 8, 2011	11.20	11.29	11.15	11.18
1730	NASDAQ	PSEC	Tue, Jun 7, 2011	11.23	11.37	11.22	11.24
1729	NASDAQ	PSEC	Mon, Jun 6, 2011	11.34	11.46	11.17	11.20
1728	NASDAQ	PSEC	Fri, Jun 3, 2011	11.30	11.38	11.27	11.32
1727	NASDAQ	PSEC	Thu, Jun 2, 2011	11.32	11.45	11.25	11.39
1726	NASDAQ	PSEC	Wed, Jun 1, 2011	11.65	11.66	11.25	11.27
1725	NASDAQ	PSEC	Tue, May 31, 2011	11.55	11.71	11.53	11.71
1724	NASDAQ	PSEC	Fri, May 27, 2011	11.56	11.61	11.46	11.55
1723	NASDAQ	PSEC	Thu, May 26, 2011	11.43	11.58	11.40	11.52
1722	NASDAQ	PSEC	Wed, May 25, 2011	11.44	11.58	11.38	11.51
1721	NASDAQ	PSEC	Tue, May 24, 2011	11.42	11.48	11.36	11.42
1720	NASDAQ	PSEC	Mon, May 23, 2011	11.30	11.45	11.25	11.35
1719	NASDAQ	PSEC	Fri, May 20, 2011	11.45	11.48	11.32	11.39
1718	NASDAQ	PSEC	Thu, May 19, 2011	11.46	11.50	11.31	11.43
1717	NASDAQ	PSEC	Wed, May 18, 2011	11.14	11.41	11.14	11.34
1716	NASDAQ	PSEC	Tue, May 17, 2011	11.41	11.43	11.11	11.14
1715	NASDAQ	PSEC	Mon, May 16, 2011	11.62	11.69	11.36	11.38
1714	NASDAQ	PSEC	Fri, May 13, 2011	11.92	11.99	11.77	11.81
1713	NASDAQ	PSEC	Thu, May 12, 2011	11.85	11.94	11.80	11.87
1712	NASDAQ	PSEC	Wed, May 11, 2011	12.01	12.10	11.79	11.85
1711	NASDAQ	PSEC	Tue, May 10, 2011	11.94	12.05	11.87	12.05
1710	NASDAQ	PSEC	Mon, May 9, 2011	11.80	11.87	11.65	11.79
1709	NASDAQ	PSEC	Fri, May 6, 2011	11.90	11.99	11.77	11.80
1708	NASDAQ	PSEC	Thu, May 5, 2011	11.71	11.94	11.71	11.79
1707	NASDAQ	PSEC	Wed, May 4, 2011	11.98	12.01	11.76	11.91
1706	NASDAQ	PSEC	Tue, May 3, 2011	11.94	12.04	11.90	11.95
1705	NASDAQ	PSEC	Mon, May 2, 2011	12.12	12.15	11.91	11.94
1704	NASDAQ	PSEC	Fri, Apr 29, 2011	12.04	12.12	12.00	12.11
1703	NASDAQ	PSEC	Thu, Apr 28, 2011	11.81	12.02	11.81	12.01
1702	NASDAQ	PSEC	Wed, Apr 27, 2011	11.88	11.94	11.77	11.87
1701	NASDAQ	PSEC	Tue, Apr 26, 2011	11.88	12.01	11.83	12.01
1700	NASDAQ	PSEC	Mon, Apr 25, 2011	11.94	11.97	11.76	11.78
1699	NASDAQ	PSEC	Thu, Apr 21, 2011	11.67	11.77	11.59	11.76
1698	NASDAQ	PSEC	Wed, Apr 20, 2011	11.59	11.59	11.54	11.58
1697	NASDAQ	PSEC	Tue, Apr 19, 2011	11.53	11.58	11.46	11.47
1696	NASDAQ	PSEC	Mon, Apr 18, 2011	11.52	11.55	11.39	11.46
1695	NASDAQ	PSEC	Fri, Apr 15, 2011	11.50	11.60	11.45	11.58
1694	NASDAQ	PSEC	Thu, Apr 14, 2011	11.35	11.52	11.26	11.51
1693	NASDAQ	PSEC	Wed, Apr 13, 2011	11.49	11.54	11.36	11.40
1692	NASDAQ	PSEC	Tue, Apr 12, 2011	11.56	11.57	11.41	11.45
1691	NASDAQ	PSEC	Mon, Apr 11, 2011	11.65	11.76	11.55	11.57
1690	NASDAQ	PSEC	Fri, Apr 8, 2011	11.84	11.84	11.60	11.61
1689	NASDAQ	PSEC	Thu, Apr 7, 2011	11.79	11.79	11.75	11.77
1688	NASDAQ	PSEC	Wed, Apr 6, 2011	11.75	11.77	11.73	11.76
1687	NASDAQ	PSEC	Tue, Apr 5, 2011	11.61	11.74	11.56	11.72
1686	NASDAQ	PSEC	Mon, Apr 4, 2011	12.20	12.24	12.06	12.15
1685	NASDAQ	PSEC	Fri, Apr 1, 2011	12.30	12.30	12.02	12.18
1684	NASDAQ	PSEC	Thu, Mar 31, 2011	12.10	12.23	12.09	12.21
1683	NASDAQ	PSEC	Wed, Mar 30, 2011	12.20	12.25	12.10	12.14
1682	NASDAQ	PSEC	Tue, Mar 29, 2011	12.10	12.17	11.95	12.17
1681	NASDAQ	PSEC	Mon, Mar 28, 2011	12.28	12.30	12.22	12.24
1680	NASDAQ	PSEC	Fri, Mar 25, 2011	12.15	12.28	12.14	12.21
1679	NASDAQ	PSEC	Thu, Mar 24, 2011	12.10	12.15	12.08	12.15
1678	NASDAQ	PSEC	Wed, Mar 23, 2011	12.09	12.16	12.01	12.08
1677	NASDAQ	PSEC	Tue, Mar 22, 2011	12.15	12.18	12.01	12.07
1676	NASDAQ	PSEC	Mon, Mar 21, 2011	12.00	12.15	11.97	12.12
1675	NASDAQ	PSEC	Fri, Mar 18, 2011	11.71	11.90	11.70	11.87
1674	NASDAQ	PSEC	Thu, Mar 17, 2011	11.75	11.84	11.51	11.61
1673	NASDAQ	PSEC	Wed, Mar 16, 2011	11.77	11.98	11.53	11.61
1672	NASDAQ	PSEC	Tue, Mar 15, 2011	11.54	11.74	11.39	11.74
1671	NASDAQ	PSEC	Mon, Mar 14, 2011	11.77	11.93	11.66	11.91
1670	NASDAQ	PSEC	Fri, Mar 11, 2011	11.81	11.92	11.73	11.81
1669	NASDAQ	PSEC	Thu, Mar 10, 2011	12.08	12.08	11.66	11.92
1668	NASDAQ	PSEC	Wed, Mar 9, 2011	12.31	12.36	12.07	12.16
1667	NASDAQ	PSEC	Tue, Mar 8, 2011	12.23	12.38	12.11	12.29
1666	NASDAQ	PSEC	Mon, Mar 7, 2011	12.33	12.37	12.12	12.20
1665	NASDAQ	PSEC	Fri, Mar 4, 2011	12.35	12.35	12.10	12.28
1664	NASDAQ	PSEC	Thu, Mar 3, 2011	12.20	12.34	12.18	12.33
1663	NASDAQ	PSEC	Wed, Mar 2, 2011	12.05	12.14	11.95	12.13
1662	NASDAQ	PSEC	Tue, Mar 1, 2011	12.15	12.18	12.01	12.04
1661	NASDAQ	PSEC	Mon, Feb 28, 2011	12.13	12.16	12.04	12.14
1660	NASDAQ	PSEC	Fri, Feb 25, 2011	11.95	12.13	11.95	12.09
1659	NASDAQ	PSEC	Thu, Feb 24, 2011	11.90	11.98	11.80	11.92
1658	NASDAQ	PSEC	Wed, Feb 23, 2011	12.04	12.10	11.79	11.91
1657	NASDAQ	PSEC	Tue, Feb 22, 2011	12.02	12.13	11.92	11.94
1656	NASDAQ	PSEC	Fri, Feb 18, 2011	11.98	12.17	11.91	12.11
1655	NASDAQ	PSEC	Thu, Feb 17, 2011	11.95	11.97	11.90	11.91
1654	NASDAQ	PSEC	Wed, Feb 16, 2011	11.83	11.96	11.80	11.96
1653	NASDAQ	PSEC	Tue, Feb 15, 2011	11.67	11.79	11.57	11.79
1652	NASDAQ	PSEC	Mon, Feb 14, 2011	11.62	11.68	11.55	11.60
1651	NASDAQ	PSEC	Fri, Feb 11, 2011	11.62	11.76	11.55	11.61
1650	NASDAQ	PSEC	Thu, Feb 10, 2011	11.70	11.80	11.55	11.68
1649	NASDAQ	PSEC	Wed, Feb 9, 2011	11.82	11.82	11.68	11.70
1648	NASDAQ	PSEC	Tue, Feb 8, 2011	11.76	11.82	11.62	11.82
1647	NASDAQ	PSEC	Mon, Feb 7, 2011	11.69	11.76	11.65	11.75
1646	NASDAQ	PSEC	Fri, Feb 4, 2011	11.65	11.69	11.55	11.65
1645	NASDAQ	PSEC	Thu, Feb 3, 2011	11.60	11.65	11.50	11.64
1644	NASDAQ	PSEC	Wed, Feb 2, 2011	11.59	11.67	11.50	11.59
1643	NASDAQ	PSEC	Tue, Feb 1, 2011	11.49	11.68	11.42	11.61
1642	NASDAQ	PSEC	Mon, Jan 31, 2011	11.42	11.51	11.38	11.45
1641	NASDAQ	PSEC	Fri, Jan 28, 2011	11.60	11.62	11.36	11.38
1640	NASDAQ	PSEC	Thu, Jan 27, 2011	11.60	11.68	11.54	11.64
1639	NASDAQ	PSEC	Wed, Jan 26, 2011	11.73	11.79	11.60	11.66
1638	NASDAQ	PSEC	Tue, Jan 25, 2011	11.42	11.62	11.41	11.60
1637	NASDAQ	PSEC	Mon, Jan 24, 2011	11.44	11.51	11.38	11.42
1636	NASDAQ	PSEC	Fri, Jan 21, 2011	11.27	11.50	11.02	11.37
1635	NASDAQ	PSEC	Thu, Jan 20, 2011	11.25	11.30	11.00	11.21
1634	NASDAQ	PSEC	Wed, Jan 19, 2011	11.65	11.66	11.25	11.30
1633	NASDAQ	PSEC	Tue, Jan 18, 2011	11.75	11.77	11.63	11.65
1632	NASDAQ	PSEC	Fri, Jan 14, 2011	11.81	11.81	11.55	11.67
1631	NASDAQ	PSEC	Thu, Jan 13, 2011	11.48	11.59	11.40	11.53
1630	NASDAQ	PSEC	Wed, Jan 12, 2011	11.05	11.23	11.03	11.15
1629	NASDAQ	PSEC	Tue, Jan 11, 2011	10.93	11.03	10.90	11.00
1628	NASDAQ	PSEC	Mon, Jan 10, 2011	10.82	10.94	10.75	10.93
1627	NASDAQ	PSEC	Fri, Jan 7, 2011	10.90	10.93	10.71	10.82
1626	NASDAQ	PSEC	Thu, Jan 6, 2011	10.92	10.95	10.81	10.89
1625	NASDAQ	PSEC	Wed, Jan 5, 2011	10.72	10.93	10.72	10.89
1624	NASDAQ	PSEC	Tue, Jan 4, 2011	10.96	10.96	10.72	10.72
1623	NASDAQ	PSEC	Mon, Jan 3, 2011	10.87	10.94	10.83	10.93
1622	NASDAQ	PSEC	Fri, Dec 31, 2010	10.84	10.89	10.80	10.80
1621	NASDAQ	PSEC	Thu, Dec 30, 2010	10.78	10.91	10.75	10.82
1620	NASDAQ	PSEC	Wed, Dec 29, 2010	10.82	10.83	10.73	10.78
1619	NASDAQ	PSEC	Tue, Dec 28, 2010	10.88	10.91	10.84	10.86
1618	NASDAQ	PSEC	Mon, Dec 27, 2010	10.75	10.86	10.70	10.84
1617	NASDAQ	PSEC	Thu, Dec 23, 2010	10.74	10.75	10.69	10.73
1616	NASDAQ	PSEC	Wed, Dec 22, 2010	10.65	10.74	10.63	10.73
1615	NASDAQ	PSEC	Tue, Dec 21, 2010	10.70	10.75	10.62	10.65
1614	NASDAQ	PSEC	Mon, Dec 20, 2010	10.60	10.74	10.57	10.66
1613	NASDAQ	PSEC	Fri, Dec 17, 2010	10.40	10.56	10.35	10.56
1612	NASDAQ	PSEC	Thu, Dec 16, 2010	10.30	10.40	10.25	10.37
1611	NASDAQ	PSEC	Wed, Dec 15, 2010	10.41	10.43	10.31	10.32
1610	NASDAQ	PSEC	Tue, Dec 14, 2010	10.36	10.50	10.33	10.41
1609	NASDAQ	PSEC	Mon, Dec 13, 2010	10.30	10.37	10.25	10.30
1608	NASDAQ	PSEC	Fri, Dec 10, 2010	10.20	10.29	10.15	10.23
1607	NASDAQ	PSEC	Thu, Dec 9, 2010	10.15	10.19	10.13	10.17
1606	NASDAQ	PSEC	Wed, Dec 8, 2010	10.11	10.17	10.10	10.13
1605	NASDAQ	PSEC	Tue, Dec 7, 2010	10.12	10.19	10.08	10.11
1604	NASDAQ	PSEC	Mon, Dec 6, 2010	9.96	10.11	9.94	10.03
1603	NASDAQ	PSEC	Fri, Dec 3, 2010	9.90	9.97	9.88	9.94
1602	NASDAQ	PSEC	Thu, Dec 2, 2010	9.85	9.93	9.84	9.91
1601	NASDAQ	PSEC	Wed, Dec 1, 2010	9.90	9.94	9.82	9.88
1600	NASDAQ	PSEC	Tue, Nov 30, 2010	9.78	9.85	9.70	9.78
1599	NASDAQ	PSEC	Mon, Nov 29, 2010	9.84	9.88	9.76	9.84
1598	NASDAQ	PSEC	Fri, Nov 26, 2010	9.90	9.95	9.85	9.85
1597	NASDAQ	PSEC	Wed, Nov 24, 2010	9.95	9.99	9.92	9.99
1596	NASDAQ	PSEC	Tue, Nov 23, 2010	9.91	9.97	9.90	9.90
1595	NASDAQ	PSEC	Mon, Nov 22, 2010	9.99	10.00	9.94	9.97
1594	NASDAQ	PSEC	Fri, Nov 19, 2010	9.95	10.01	9.88	10.00
1593	NASDAQ	PSEC	Thu, Nov 18, 2010	10.00	10.08	9.93	9.96
1592	NASDAQ	PSEC	Wed, Nov 17, 2010	9.90	9.94	9.82	9.89
1591	NASDAQ	PSEC	Tue, Nov 16, 2010	10.21	10.21	9.75	9.85
1590	NASDAQ	PSEC	Mon, Nov 15, 2010	10.26	10.39	10.16	10.24
1589	NASDAQ	PSEC	Fri, Nov 12, 2010	10.28	10.44	10.21	10.23
1588	NASDAQ	PSEC	Thu, Nov 11, 2010	10.54	10.54	10.33	10.35
1587	NASDAQ	PSEC	Wed, Nov 10, 2010	10.71	10.80	10.36	10.58
1586	NASDAQ	PSEC	Tue, Nov 9, 2010	10.62	10.64	10.47	10.50
1585	NASDAQ	PSEC	Mon, Nov 8, 2010	10.53	10.65	10.52	10.55
1584	NASDAQ	PSEC	Fri, Nov 5, 2010	10.40	10.52	10.33	10.52
1583	NASDAQ	PSEC	Thu, Nov 4, 2010	10.26	10.43	10.26	10.43
1582	NASDAQ	PSEC	Wed, Nov 3, 2010	10.16	10.22	10.11	10.20
1581	NASDAQ	PSEC	Tue, Nov 2, 2010	10.03	10.14	10.00	10.14
1580	NASDAQ	PSEC	Mon, Nov 1, 2010	9.93	10.02	9.91	10.01
1579	NASDAQ	PSEC	Fri, Oct 29, 2010	9.84	9.92	9.80	9.91
1578	NASDAQ	PSEC	Thu, Oct 28, 2010	9.91	9.94	9.77	9.82
1577	NASDAQ	PSEC	Wed, Oct 27, 2010	9.96	9.97	9.80	9.85
1576	NASDAQ	PSEC	Tue, Oct 26, 2010	10.05	10.08	10.03	10.06
1575	NASDAQ	PSEC	Mon, Oct 25, 2010	10.09	10.10	10.01	10.05
1574	NASDAQ	PSEC	Fri, Oct 22, 2010	10.06	10.08	9.95	9.97
1573	NASDAQ	PSEC	Thu, Oct 21, 2010	10.01	10.09	9.95	10.02
1572	NASDAQ	PSEC	Wed, Oct 20, 2010	9.93	9.99	9.89	9.95
1571	NASDAQ	PSEC	Tue, Oct 19, 2010	9.95	10.02	9.85	9.87
1570	NASDAQ	PSEC	Mon, Oct 18, 2010	9.80	9.99	9.79	9.98
1569	NASDAQ	PSEC	Fri, Oct 15, 2010	9.90	9.93	9.78	9.79
1568	NASDAQ	PSEC	Thu, Oct 14, 2010	9.98	9.98	9.80	9.86
1567	NASDAQ	PSEC	Wed, Oct 13, 2010	9.85	9.89	9.81	9.86
1566	NASDAQ	PSEC	Tue, Oct 12, 2010	9.81	9.85	9.78	9.81
1565	NASDAQ	PSEC	Mon, Oct 11, 2010	9.83	9.86	9.82	9.85
1564	NASDAQ	PSEC	Fri, Oct 8, 2010	9.84	9.86	9.75	9.81
1563	NASDAQ	PSEC	Thu, Oct 7, 2010	9.88	9.89	9.78	9.84
1562	NASDAQ	PSEC	Wed, Oct 6, 2010	9.80	9.85	9.79	9.83
1561	NASDAQ	PSEC	Tue, Oct 5, 2010	9.77	9.81	9.66	9.80
1560	NASDAQ	PSEC	Mon, Oct 4, 2010	9.73	9.78	9.66	9.69
1559	NASDAQ	PSEC	Fri, Oct 1, 2010	9.75	9.80	9.66	9.73
1558	NASDAQ	PSEC	Thu, Sep 30, 2010	9.80	9.80	9.70	9.71
1557	NASDAQ	PSEC	Wed, Sep 29, 2010	9.75	9.80	9.68	9.73
1556	NASDAQ	PSEC	Tue, Sep 28, 2010	9.83	9.84	9.65	9.77
1555	NASDAQ	PSEC	Mon, Sep 27, 2010	9.89	9.93	9.86	9.90
1554	NASDAQ	PSEC	Fri, Sep 24, 2010	9.77	9.88	9.67	9.86
1553	NASDAQ	PSEC	Thu, Sep 23, 2010	9.70	9.75	9.62	9.62
1552	NASDAQ	PSEC	Wed, Sep 22, 2010	9.81	9.88	9.70	9.73
1551	NASDAQ	PSEC	Tue, Sep 21, 2010	9.99	9.99	9.81	9.81
1550	NASDAQ	PSEC	Mon, Sep 20, 2010	9.80	9.98	9.75	9.95
1549	NASDAQ	PSEC	Fri, Sep 17, 2010	9.84	9.84	9.67	9.77
1548	NASDAQ	PSEC	Thu, Sep 16, 2010	9.80	9.83	9.71	9.74
1547	NASDAQ	PSEC	Wed, Sep 15, 2010	9.72	9.84	9.67	9.81
1546	NASDAQ	PSEC	Tue, Sep 14, 2010	9.92	9.92	9.72	9.73
1545	NASDAQ	PSEC	Mon, Sep 13, 2010	9.87	9.95	9.85	9.92
1544	NASDAQ	PSEC	Fri, Sep 10, 2010	9.81	9.86	9.78	9.79
1543	NASDAQ	PSEC	Thu, Sep 9, 2010	9.75	9.86	9.75	9.81
1542	NASDAQ	PSEC	Wed, Sep 8, 2010	9.60	9.73	9.55	9.63
1541	NASDAQ	PSEC	Tue, Sep 7, 2010	9.61	9.64	9.47	9.54
1540	NASDAQ	PSEC	Fri, Sep 3, 2010	9.46	9.69	9.43	9.68
1539	NASDAQ	PSEC	Thu, Sep 2, 2010	9.35	9.46	9.31	9.43
1538	NASDAQ	PSEC	Wed, Sep 1, 2010	9.25	9.36	9.18	9.35
1537	NASDAQ	PSEC	Tue, Aug 31, 2010	9.26	9.38	9.12	9.18
1536	NASDAQ	PSEC	Mon, Aug 30, 2010	9.09	9.37	9.09	9.30
1535	NASDAQ	PSEC	Fri, Aug 27, 2010	9.42	9.47	9.19	9.45
1534	NASDAQ	PSEC	Thu, Aug 26, 2010	9.42	9.60	9.38	9.44
1533	NASDAQ	PSEC	Wed, Aug 25, 2010	9.20	9.36	9.11	9.35
1532	NASDAQ	PSEC	Tue, Aug 24, 2010	9.36	9.38	9.22	9.26
1531	NASDAQ	PSEC	Mon, Aug 23, 2010	9.50	9.55	9.45	9.45
1530	NASDAQ	PSEC	Fri, Aug 20, 2010	9.29	9.45	9.24	9.43
1529	NASDAQ	PSEC	Thu, Aug 19, 2010	9.50	9.54	9.29	9.29
1528	NASDAQ	PSEC	Wed, Aug 18, 2010	9.56	9.59	9.47	9.53
1527	NASDAQ	PSEC	Tue, Aug 17, 2010	9.49	9.64	9.43	9.56
1526	NASDAQ	PSEC	Mon, Aug 16, 2010	9.40	9.50	9.38	9.42
1525	NASDAQ	PSEC	Fri, Aug 13, 2010	9.87	9.87	9.39	9.41
1524	NASDAQ	PSEC	Thu, Aug 12, 2010	9.64	9.64	9.37	9.47
1523	NASDAQ	PSEC	Wed, Aug 11, 2010	9.66	9.66	9.47	9.47
1522	NASDAQ	PSEC	Tue, Aug 10, 2010	9.84	9.84	9.68	9.69
1521	NASDAQ	PSEC	Mon, Aug 9, 2010	9.80	9.92	9.79	9.88
1520	NASDAQ	PSEC	Fri, Aug 6, 2010	9.80	9.89	9.70	9.77
1519	NASDAQ	PSEC	Thu, Aug 5, 2010	9.94	9.96	9.78	9.85
1518	NASDAQ	PSEC	Wed, Aug 4, 2010	9.83	9.96	9.80	9.96
1517	NASDAQ	PSEC	Tue, Aug 3, 2010	9.85	9.97	9.80	9.81
1516	NASDAQ	PSEC	Mon, Aug 2, 2010	9.83	9.90	9.75	9.86
1515	NASDAQ	PSEC	Fri, Jul 30, 2010	9.69	9.84	9.66	9.71
1514	NASDAQ	PSEC	Thu, Jul 29, 2010	9.83	9.86	9.60	9.80
1513	NASDAQ	PSEC	Wed, Jul 28, 2010	9.87	9.90	9.70	9.70
1512	NASDAQ	PSEC	Tue, Jul 27, 2010	10.00	10.05	9.94	9.95
1511	NASDAQ	PSEC	Mon, Jul 26, 2010	9.85	9.96	9.77	9.96
1510	NASDAQ	PSEC	Fri, Jul 23, 2010	9.66	9.83	9.60	9.83
1509	NASDAQ	PSEC	Thu, Jul 22, 2010	9.69	9.75	9.64	9.73
1508	NASDAQ	PSEC	Wed, Jul 21, 2010	9.78	9.78	9.51	9.51
1507	NASDAQ	PSEC	Tue, Jul 20, 2010	9.45	9.71	9.39	9.68
1506	NASDAQ	PSEC	Mon, Jul 19, 2010	9.58	9.60	9.46	9.50
1505	NASDAQ	PSEC	Fri, Jul 16, 2010	9.68	9.76	9.50	9.51
1504	NASDAQ	PSEC	Thu, Jul 15, 2010	9.82	9.82	9.60	9.78
1503	NASDAQ	PSEC	Wed, Jul 14, 2010	9.99	9.99	9.75	9.78
1502	NASDAQ	PSEC	Tue, Jul 13, 2010	9.91	10.05	9.84	10.00
1501	NASDAQ	PSEC	Mon, Jul 12, 2010	9.84	9.91	9.71	9.76
1500	NASDAQ	PSEC	Fri, Jul 9, 2010	9.70	9.85	9.63	9.83
1499	NASDAQ	PSEC	Thu, Jul 8, 2010	9.71	9.74	9.58	9.69
1498	NASDAQ	PSEC	Wed, Jul 7, 2010	9.32	9.65	9.32	9.65
1497	NASDAQ	PSEC	Tue, Jul 6, 2010	9.50	9.57	9.25	9.32
1496	NASDAQ	PSEC	Fri, Jul 2, 2010	9.50	9.53	9.30	9.41
1495	NASDAQ	PSEC	Thu, Jul 1, 2010	9.61	9.61	9.20	9.49
1494	NASDAQ	PSEC	Wed, Jun 30, 2010	9.70	9.83	9.65	9.65
1493	NASDAQ	PSEC	Tue, Jun 29, 2010	9.88	9.92	9.67	9.72
1492	NASDAQ	PSEC	Mon, Jun 28, 2010	10.08	10.11	9.90	9.92
1491	NASDAQ	PSEC	Fri, Jun 25, 2010	10.04	10.17	10.01	10.17
1490	NASDAQ	PSEC	Thu, Jun 24, 2010	10.10	10.17	10.01	10.03
1489	NASDAQ	PSEC	Wed, Jun 23, 2010	10.12	10.20	10.08	10.13
1488	NASDAQ	PSEC	Tue, Jun 22, 2010	10.15	10.33	10.08	10.08
1487	NASDAQ	PSEC	Mon, Jun 21, 2010	10.63	10.67	10.10	10.14
1486	NASDAQ	PSEC	Fri, Jun 18, 2010	10.84	11.00	10.70	10.87
1485	NASDAQ	PSEC	Thu, Jun 17, 2010	10.75	10.87	10.65	10.77
1484	NASDAQ	PSEC	Wed, Jun 16, 2010	10.69	10.75	10.52	10.68
1483	NASDAQ	PSEC	Tue, Jun 15, 2010	10.63	10.79	10.53	10.75
1482	NASDAQ	PSEC	Mon, Jun 14, 2010	10.47	10.75	10.45	10.50
1481	NASDAQ	PSEC	Fri, Jun 11, 2010	10.07	10.38	10.00	10.38
1480	NASDAQ	PSEC	Thu, Jun 10, 2010	9.91	10.16	9.87	10.16
1479	NASDAQ	PSEC	Wed, Jun 9, 2010	9.85	9.99	9.70	9.74
1478	NASDAQ	PSEC	Tue, Jun 8, 2010	9.76	9.94	9.66	9.74
1477	NASDAQ	PSEC	Mon, Jun 7, 2010	10.08	10.18	9.74	9.75
1476	NASDAQ	PSEC	Fri, Jun 4, 2010	10.17	10.20	9.98	10.01
1475	NASDAQ	PSEC	Thu, Jun 3, 2010	10.40	10.50	10.25	10.31
1474	NASDAQ	PSEC	Wed, Jun 2, 2010	10.06	10.36	10.02	10.36
1473	NASDAQ	PSEC	Tue, Jun 1, 2010	10.26	10.31	10.03	10.03
1472	NASDAQ	PSEC	Fri, May 28, 2010	10.64	10.67	10.30	10.31
1471	NASDAQ	PSEC	Thu, May 27, 2010	10.34	10.65	10.32	10.64
1470	NASDAQ	PSEC	Wed, May 26, 2010	10.04	10.36	10.04	10.11
1469	NASDAQ	PSEC	Tue, May 25, 2010	9.68	9.90	9.60	9.88
1468	NASDAQ	PSEC	Mon, May 24, 2010	10.18	10.20	9.92	9.94
1467	NASDAQ	PSEC	Fri, May 21, 2010	9.81	10.30	9.57	10.16
1466	NASDAQ	PSEC	Thu, May 20, 2010	10.26	10.35	9.95	9.97
1465	NASDAQ	PSEC	Wed, May 19, 2010	10.36	10.58	10.25	10.40
1464	NASDAQ	PSEC	Tue, May 18, 2010	10.82	10.88	10.39	10.44
1463	NASDAQ	PSEC	Mon, May 17, 2010	10.55	10.62	10.25	10.49
1462	NASDAQ	PSEC	Fri, May 14, 2010	10.83	10.83	10.42	10.50
1461	NASDAQ	PSEC	Thu, May 13, 2010	11.00	11.06	10.81	10.87
1460	NASDAQ	PSEC	Wed, May 12, 2010	10.97	11.16	10.96	10.96
1459	NASDAQ	PSEC	Tue, May 11, 2010	10.97	10.98	10.65	10.89
1458	NASDAQ	PSEC	Mon, May 10, 2010	10.99	10.99	10.70	10.98
1457	NASDAQ	PSEC	Fri, May 7, 2010	10.37	10.59	10.11	10.32
1456	NASDAQ	PSEC	Thu, May 6, 2010	10.80	11.02	8.85	10.31
1455	NASDAQ	PSEC	Wed, May 5, 2010	11.05	11.10	10.25	10.81
1454	NASDAQ	PSEC	Tue, May 4, 2010	11.64	11.64	11.21	11.31
1453	NASDAQ	PSEC	Mon, May 3, 2010	11.65	11.77	11.60	11.71
1452	NASDAQ	PSEC	Fri, Apr 30, 2010	11.88	11.88	11.53	11.63
1451	NASDAQ	PSEC	Thu, Apr 29, 2010	11.72	11.93	11.65	11.83
1450	NASDAQ	PSEC	Wed, Apr 28, 2010	11.57	11.71	11.55	11.68
1449	NASDAQ	PSEC	Tue, Apr 27, 2010	11.75	11.87	11.53	11.53
1448	NASDAQ	PSEC	Mon, Apr 26, 2010	11.95	11.96	11.76	11.76
1447	NASDAQ	PSEC	Fri, Apr 23, 2010	11.96	11.96	11.81	11.95
1446	NASDAQ	PSEC	Thu, Apr 22, 2010	11.84	11.92	11.70	11.91
1445	NASDAQ	PSEC	Wed, Apr 21, 2010	12.00	12.05	11.81	11.88
1444	NASDAQ	PSEC	Tue, Apr 20, 2010	12.10	12.10	11.90	11.99
1443	NASDAQ	PSEC	Mon, Apr 19, 2010	11.86	11.99	11.75	11.99
1442	NASDAQ	PSEC	Fri, Apr 16, 2010	12.22	12.26	11.75	11.87
1441	NASDAQ	PSEC	Thu, Apr 15, 2010	12.12	12.26	11.97	12.20
1440	NASDAQ	PSEC	Wed, Apr 14, 2010	11.84	12.17	11.79	12.14
1439	NASDAQ	PSEC	Tue, Apr 13, 2010	11.85	11.87	11.74	11.83
1438	NASDAQ	PSEC	Mon, Apr 12, 2010	11.73	11.87	11.70	11.85
1437	NASDAQ	PSEC	Fri, Apr 9, 2010	11.87	11.91	11.62	11.74
1436	NASDAQ	PSEC	Thu, Apr 8, 2010	12.00	12.03	11.85	11.90
1435	NASDAQ	PSEC	Wed, Apr 7, 2010	12.11	12.16	11.95	12.03
1434	NASDAQ	PSEC	Tue, Apr 6, 2010	12.02	12.11	11.90	12.11
1433	NASDAQ	PSEC	Mon, Apr 5, 2010	12.16	12.16	11.80	11.96
1432	NASDAQ	PSEC	Thu, Apr 1, 2010	12.26	12.27	12.04	12.16
1431	NASDAQ	PSEC	Wed, Mar 31, 2010	12.12	12.25	12.10	12.15
1430	NASDAQ	PSEC	Tue, Mar 30, 2010	12.19	12.35	11.92	12.14
1429	NASDAQ	PSEC	Mon, Mar 29, 2010	12.46	12.50	12.27	12.48
1428	NASDAQ	PSEC	Fri, Mar 26, 2010	12.77	12.84	12.70	12.75
1427	NASDAQ	PSEC	Thu, Mar 25, 2010	12.81	12.88	12.70	12.70
1426	NASDAQ	PSEC	Wed, Mar 24, 2010	12.80	12.84	12.69	12.70
1425	NASDAQ	PSEC	Tue, Mar 23, 2010	12.74	12.82	12.62	12.81
1424	NASDAQ	PSEC	Mon, Mar 22, 2010	12.30	12.76	12.28	12.67
1423	NASDAQ	PSEC	Fri, Mar 19, 2010	12.37	12.40	12.21	12.35
1422	NASDAQ	PSEC	Thu, Mar 18, 2010	12.39	12.43	12.05	12.17
1421	NASDAQ	PSEC	Wed, Mar 17, 2010	12.50	12.56	12.26	12.39
1420	NASDAQ	PSEC	Tue, Mar 16, 2010	12.31	12.50	12.24	12.47
1419	NASDAQ	PSEC	Mon, Mar 15, 2010	12.57	12.57	12.30	12.41
1418	NASDAQ	PSEC	Fri, Mar 12, 2010	12.59	12.65	12.29	12.52
1417	NASDAQ	PSEC	Thu, Mar 11, 2010	12.50	12.62	12.46	12.55
1416	NASDAQ	PSEC	Wed, Mar 10, 2010	12.48	12.69	12.41	12.52
1415	NASDAQ	PSEC	Tue, Mar 9, 2010	12.39	12.49	12.26	12.42
1414	NASDAQ	PSEC	Mon, Mar 8, 2010	12.16	12.46	12.11	12.38
1413	NASDAQ	PSEC	Fri, Mar 5, 2010	11.98	12.50	11.97	12.10
1412	NASDAQ	PSEC	Thu, Mar 4, 2010	11.71	11.86	11.63	11.86
1411	NASDAQ	PSEC	Wed, Mar 3, 2010	11.70	11.72	11.62	11.69
1410	NASDAQ	PSEC	Tue, Mar 2, 2010	11.83	11.84	11.64	11.71
1409	NASDAQ	PSEC	Mon, Mar 1, 2010	11.72	11.80	11.69	11.76
1408	NASDAQ	PSEC	Fri, Feb 26, 2010	11.70	11.72	11.55	11.62
1407	NASDAQ	PSEC	Thu, Feb 25, 2010	11.54	11.69	11.52	11.66
1406	NASDAQ	PSEC	Wed, Feb 24, 2010	11.60	11.76	11.53	11.58
1405	NASDAQ	PSEC	Tue, Feb 23, 2010	11.65	11.89	11.51	11.59
1404	NASDAQ	PSEC	Mon, Feb 22, 2010	11.44	11.65	11.40	11.59
1403	NASDAQ	PSEC	Fri, Feb 19, 2010	11.50	11.50	11.26	11.31
1402	NASDAQ	PSEC	Thu, Feb 18, 2010	11.30	11.49	11.20	11.48
1401	NASDAQ	PSEC	Wed, Feb 17, 2010	11.25	11.47	11.15	11.32
1400	NASDAQ	PSEC	Tue, Feb 16, 2010	11.00	11.17	10.95	11.16
1399	NASDAQ	PSEC	Fri, Feb 12, 2010	10.55	10.92	10.46	10.89
1398	NASDAQ	PSEC	Thu, Feb 11, 2010	10.48	10.67	10.41	10.56
1397	NASDAQ	PSEC	Wed, Feb 10, 2010	10.91	10.91	10.30	10.45
1396	NASDAQ	PSEC	Tue, Feb 9, 2010	10.98	11.05	10.74	10.92
1395	NASDAQ	PSEC	Mon, Feb 8, 2010	10.83	10.99	10.81	10.84
1394	NASDAQ	PSEC	Fri, Feb 5, 2010	10.70	10.78	10.26	10.78
1393	NASDAQ	PSEC	Thu, Feb 4, 2010	11.06	11.06	10.67	10.76
1392	NASDAQ	PSEC	Wed, Feb 3, 2010	11.50	11.70	11.08	11.17
1391	NASDAQ	PSEC	Tue, Feb 2, 2010	11.20	11.61	11.13	11.49
1390	NASDAQ	PSEC	Mon, Feb 1, 2010	11.48	11.48	10.48	11.16
1389	NASDAQ	PSEC	Fri, Jan 29, 2010	11.89	11.93	11.39	11.41
1388	NASDAQ	PSEC	Thu, Jan 28, 2010	11.98	12.00	11.66	11.82
1387	NASDAQ	PSEC	Wed, Jan 27, 2010	12.00	12.04	11.56	11.99
1386	NASDAQ	PSEC	Tue, Jan 26, 2010	12.60	12.65	11.93	11.95
1385	NASDAQ	PSEC	Mon, Jan 25, 2010	12.36	12.64	12.35	12.59
1384	NASDAQ	PSEC	Fri, Jan 22, 2010	12.20	12.51	12.00	12.22
1383	NASDAQ	PSEC	Thu, Jan 21, 2010	12.80	13.21	12.01	12.33
1382	NASDAQ	PSEC	Wed, Jan 20, 2010	12.90	13.22	12.72	13.20
1381	NASDAQ	PSEC	Tue, Jan 19, 2010	12.57	12.99	12.56	12.97
1380	NASDAQ	PSEC	Fri, Jan 15, 2010	12.70	12.72	12.50	12.55
1379	NASDAQ	PSEC	Thu, Jan 14, 2010	12.70	12.80	12.60	12.64
1378	NASDAQ	PSEC	Wed, Jan 13, 2010	12.69	12.77	12.55	12.67
1377	NASDAQ	PSEC	Tue, Jan 12, 2010	12.70	12.80	12.60	12.68
1376	NASDAQ	PSEC	Mon, Jan 11, 2010	12.63	12.81	12.50	12.75
1375	NASDAQ	PSEC	Fri, Jan 8, 2010	12.35	12.57	12.35	12.53
1374	NASDAQ	PSEC	Thu, Jan 7, 2010	12.29	12.40	12.11	12.35
1373	NASDAQ	PSEC	Wed, Jan 6, 2010	12.11	12.32	12.09	12.24
1372	NASDAQ	PSEC	Tue, Jan 5, 2010	12.02	12.12	11.96	12.09
1371	NASDAQ	PSEC	Mon, Jan 4, 2010	11.90	12.09	11.85	12.00
1370	NASDAQ	PSEC	Thu, Dec 31, 2009	11.85	11.97	11.81	11.81
1369	NASDAQ	PSEC	Wed, Dec 30, 2009	11.75	11.84	11.60	11.84
1368	NASDAQ	PSEC	Tue, Dec 29, 2009	12.08	12.13	11.72	11.84
1367	NASDAQ	PSEC	Mon, Dec 28, 2009	12.36	12.39	12.19	12.31
1366	NASDAQ	PSEC	Thu, Dec 24, 2009	12.13	12.30	12.11	12.28
1365	NASDAQ	PSEC	Wed, Dec 23, 2009	12.10	12.20	12.05	12.14
1364	NASDAQ	PSEC	Tue, Dec 22, 2009	11.98	12.14	11.96	12.07
1363	NASDAQ	PSEC	Mon, Dec 21, 2009	12.21	12.26	11.85	11.99
1362	NASDAQ	PSEC	Fri, Dec 18, 2009	11.57	12.00	11.46	12.00
1361	NASDAQ	PSEC	Thu, Dec 17, 2009	11.54	11.74	11.50	11.57
1360	NASDAQ	PSEC	Wed, Dec 16, 2009	11.35	11.57	11.32	11.57
1359	NASDAQ	PSEC	Tue, Dec 15, 2009	11.20	11.36	11.16	11.32
1358	NASDAQ	PSEC	Mon, Dec 14, 2009	11.10	11.21	11.06	11.21
1357	NASDAQ	PSEC	Fri, Dec 11, 2009	11.04	11.10	10.95	11.09
1356	NASDAQ	PSEC	Thu, Dec 10, 2009	11.06	11.08	10.98	11.04
1355	NASDAQ	PSEC	Wed, Dec 9, 2009	10.98	11.10	10.96	11.06
1354	NASDAQ	PSEC	Tue, Dec 8, 2009	10.95	11.00	10.85	10.99
1353	NASDAQ	PSEC	Mon, Dec 7, 2009	11.00	11.07	10.84	10.96
1352	NASDAQ	PSEC	Fri, Dec 4, 2009	11.13	11.13	10.92	10.99
1351	NASDAQ	PSEC	Thu, Dec 3, 2009	11.05	11.05	10.92	10.93
1350	NASDAQ	PSEC	Wed, Dec 2, 2009	11.00	11.04	10.92	10.99
1349	NASDAQ	PSEC	Tue, Dec 1, 2009	11.00	11.00	10.83	10.98
1348	NASDAQ	PSEC	Mon, Nov 30, 2009	10.89	10.90	10.65	10.88
1347	NASDAQ	PSEC	Fri, Nov 27, 2009	10.80	10.92	10.75	10.77
1346	NASDAQ	PSEC	Wed, Nov 25, 2009	11.16	11.27	10.95	10.97
1345	NASDAQ	PSEC	Tue, Nov 24, 2009	11.09	11.15	10.97	11.15
1344	NASDAQ	PSEC	Mon, Nov 23, 2009	10.86	11.12	10.86	11.03
1343	NASDAQ	PSEC	Fri, Nov 20, 2009	10.74	10.81	10.60	10.75
1342	NASDAQ	PSEC	Thu, Nov 19, 2009	10.69	10.85	10.57	10.74
1341	NASDAQ	PSEC	Wed, Nov 18, 2009	10.65	10.82	10.62	10.80
1340	NASDAQ	PSEC	Tue, Nov 17, 2009	10.46	10.74	10.42	10.65
1339	NASDAQ	PSEC	Mon, Nov 16, 2009	10.15	10.47	10.10	10.46
1338	NASDAQ	PSEC	Fri, Nov 13, 2009	10.15	10.20	9.85	9.99
1337	NASDAQ	PSEC	Thu, Nov 12, 2009	10.14	10.22	9.92	10.16
1336	NASDAQ	PSEC	Wed, Nov 11, 2009	10.38	10.39	10.07	10.15
1335	NASDAQ	PSEC	Tue, Nov 10, 2009	10.31	10.48	10.22	10.44
1334	NASDAQ	PSEC	Mon, Nov 9, 2009	10.45	10.49	10.31	10.35
1333	NASDAQ	PSEC	Fri, Nov 6, 2009	10.20	10.39	10.18	10.30
1332	NASDAQ	PSEC	Thu, Nov 5, 2009	10.04	10.34	9.99	10.25
1331	NASDAQ	PSEC	Wed, Nov 4, 2009	10.06	10.10	9.92	9.93
1330	NASDAQ	PSEC	Tue, Nov 3, 2009	10.01	10.10	9.82	9.98
1329	NASDAQ	PSEC	Mon, Nov 2, 2009	10.20	10.22	9.95	10.03
1328	NASDAQ	PSEC	Fri, Oct 30, 2009	10.22	10.26	9.93	9.93
1327	NASDAQ	PSEC	Thu, Oct 29, 2009	10.18	10.32	10.01	10.26
1326	NASDAQ	PSEC	Wed, Oct 28, 2009	10.31	10.38	10.00	10.03
1325	NASDAQ	PSEC	Tue, Oct 27, 2009	10.55	10.57	10.33	10.35
1324	NASDAQ	PSEC	Mon, Oct 26, 2009	10.50	10.60	10.40	10.55
1323	NASDAQ	PSEC	Fri, Oct 23, 2009	10.58	10.62	10.33	10.44
1322	NASDAQ	PSEC	Thu, Oct 22, 2009	10.40	10.58	10.36	10.57
1321	NASDAQ	PSEC	Wed, Oct 21, 2009	10.53	10.65	10.37	10.39
1320	NASDAQ	PSEC	Tue, Oct 20, 2009	10.62	10.62	10.32	10.39
1319	NASDAQ	PSEC	Mon, Oct 19, 2009	10.64	10.70	10.41	10.54
1318	NASDAQ	PSEC	Fri, Oct 16, 2009	10.59	10.62	10.38	10.52
1317	NASDAQ	PSEC	Thu, Oct 15, 2009	10.64	10.64	10.49	10.64
1316	NASDAQ	PSEC	Wed, Oct 14, 2009	10.55	10.65	10.48	10.64
1315	NASDAQ	PSEC	Tue, Oct 13, 2009	10.66	10.70	10.18	10.37
1314	NASDAQ	PSEC	Mon, Oct 12, 2009	11.00	11.00	10.60	10.64
1313	NASDAQ	PSEC	Fri, Oct 9, 2009	10.67	10.75	10.62	10.75
1312	NASDAQ	PSEC	Thu, Oct 8, 2009	10.75	10.79	10.65	10.73
1311	NASDAQ	PSEC	Wed, Oct 7, 2009	10.82	10.89	10.57	10.69
1310	NASDAQ	PSEC	Tue, Oct 6, 2009	10.88	10.92	10.67	10.90
1309	NASDAQ	PSEC	Mon, Oct 5, 2009	10.99	11.30	10.91	11.30
1308	NASDAQ	PSEC	Fri, Oct 2, 2009	10.63	10.84	10.55	10.77
1307	NASDAQ	PSEC	Thu, Oct 1, 2009	10.89	10.90	10.70	10.72
1306	NASDAQ	PSEC	Wed, Sep 30, 2009	10.82	10.83	10.65	10.71
1305	NASDAQ	PSEC	Tue, Sep 29, 2009	10.63	10.83	10.55	10.55
1304	NASDAQ	PSEC	Mon, Sep 28, 2009	10.36	10.59	10.13	10.53
1303	NASDAQ	PSEC	Fri, Sep 25, 2009	10.10	10.19	10.02	10.13
1302	NASDAQ	PSEC	Thu, Sep 24, 2009	10.05	10.29	9.91	10.07
1301	NASDAQ	PSEC	Wed, Sep 23, 2009	10.60	11.14	10.55	10.99
1300	NASDAQ	PSEC	Tue, Sep 22, 2009	10.44	10.61	10.25	10.57
1299	NASDAQ	PSEC	Mon, Sep 21, 2009	10.35	10.42	10.21	10.30
1298	NASDAQ	PSEC	Fri, Sep 18, 2009	10.14	10.38	10.10	10.35
1297	NASDAQ	PSEC	Thu, Sep 17, 2009	10.40	10.42	10.06	10.08
1296	NASDAQ	PSEC	Wed, Sep 16, 2009	10.47	10.50	10.36	10.50
1295	NASDAQ	PSEC	Tue, Sep 15, 2009	10.25	10.41	10.16	10.40
1294	NASDAQ	PSEC	Mon, Sep 14, 2009	10.28	10.43	10.09	10.25
1293	NASDAQ	PSEC	Fri, Sep 11, 2009	10.41	10.43	10.28	10.38
1292	NASDAQ	PSEC	Thu, Sep 10, 2009	10.21	10.36	10.10	10.32
1291	NASDAQ	PSEC	Wed, Sep 9, 2009	10.00	10.18	9.99	10.17
1290	NASDAQ	PSEC	Tue, Sep 8, 2009	9.94	10.09	9.90	10.00
1289	NASDAQ	PSEC	Fri, Sep 4, 2009	9.51	9.76	9.47	9.66
1288	NASDAQ	PSEC	Thu, Sep 3, 2009	9.65	9.67	9.46	9.49
1287	NASDAQ	PSEC	Wed, Sep 2, 2009	9.58	9.69	9.50	9.57
1286	NASDAQ	PSEC	Tue, Sep 1, 2009	10.16	10.25	9.55	9.68
1285	NASDAQ	PSEC	Mon, Aug 31, 2009	10.20	10.35	10.11	10.20
1284	NASDAQ	PSEC	Fri, Aug 28, 2009	10.45	10.52	10.24	10.24
1283	NASDAQ	PSEC	Thu, Aug 27, 2009	10.48	10.53	10.25	10.38
1282	NASDAQ	PSEC	Wed, Aug 26, 2009	10.21	10.40	10.17	10.40
1281	NASDAQ	PSEC	Tue, Aug 25, 2009	10.12	10.23	10.10	10.14
1280	NASDAQ	PSEC	Mon, Aug 24, 2009	10.18	10.27	10.04	10.09
1279	NASDAQ	PSEC	Fri, Aug 21, 2009	10.16	10.33	10.07	10.27
1278	NASDAQ	PSEC	Thu, Aug 20, 2009	9.92	10.15	9.92	10.05
1277	NASDAQ	PSEC	Wed, Aug 19, 2009	9.81	10.02	9.57	10.00
1276	NASDAQ	PSEC	Tue, Aug 18, 2009	9.85	9.92	9.74	9.84
1275	NASDAQ	PSEC	Mon, Aug 17, 2009	9.65	9.81	9.55	9.72
1274	NASDAQ	PSEC	Fri, Aug 14, 2009	10.00	10.02	9.75	9.76
1273	NASDAQ	PSEC	Thu, Aug 13, 2009	10.01	10.01	9.92	9.98
1272	NASDAQ	PSEC	Wed, Aug 12, 2009	9.79	10.04	9.75	9.92
1271	NASDAQ	PSEC	Tue, Aug 11, 2009	10.00	10.07	9.79	9.85
1270	NASDAQ	PSEC	Mon, Aug 10, 2009	10.10	10.15	9.97	10.01
1269	NASDAQ	PSEC	Fri, Aug 7, 2009	10.18	10.18	9.95	10.07
1268	NASDAQ	PSEC	Thu, Aug 6, 2009	10.23	10.23	9.95	9.98
1267	NASDAQ	PSEC	Wed, Aug 5, 2009	10.12	10.19	9.90	9.98
1266	NASDAQ	PSEC	Tue, Aug 4, 2009	9.98	10.16	9.92	10.06
1265	NASDAQ	PSEC	Mon, Aug 3, 2009	10.03	10.28	9.85	10.00
1264	NASDAQ	PSEC	Fri, Jul 31, 2009	10.09	10.17	9.90	10.02
1263	NASDAQ	PSEC	Thu, Jul 30, 2009	10.00	10.25	9.94	10.03
1262	NASDAQ	PSEC	Wed, Jul 29, 2009	9.81	10.00	9.81	9.99
1261	NASDAQ	PSEC	Tue, Jul 28, 2009	9.72	9.87	9.62	9.86
1260	NASDAQ	PSEC	Mon, Jul 27, 2009	9.54	9.79	9.53	9.72
1259	NASDAQ	PSEC	Fri, Jul 24, 2009	9.35	9.68	9.35	9.61
1258	NASDAQ	PSEC	Thu, Jul 23, 2009	9.40	9.62	9.28	9.40
1257	NASDAQ	PSEC	Wed, Jul 22, 2009	9.40	9.51	9.35	9.45
1256	NASDAQ	PSEC	Tue, Jul 21, 2009	9.82	9.82	9.32	9.43
1255	NASDAQ	PSEC	Mon, Jul 20, 2009	9.89	9.89	9.65	9.71
1254	NASDAQ	PSEC	Fri, Jul 17, 2009	9.63	9.80	9.60	9.76
1253	NASDAQ	PSEC	Thu, Jul 16, 2009	9.63	9.66	9.42	9.58
1252	NASDAQ	PSEC	Wed, Jul 15, 2009	9.45	9.70	9.28	9.64
1251	NASDAQ	PSEC	Tue, Jul 14, 2009	9.32	9.40	9.20	9.40
1250	NASDAQ	PSEC	Mon, Jul 13, 2009	8.96	9.29	8.95	9.28
1249	NASDAQ	PSEC	Fri, Jul 10, 2009	8.85	8.95	8.65	8.89
1248	NASDAQ	PSEC	Thu, Jul 9, 2009	8.84	8.99	8.75	8.91
1247	NASDAQ	PSEC	Wed, Jul 8, 2009	9.16	9.17	8.60	8.82
1246	NASDAQ	PSEC	Tue, Jul 7, 2009	9.35	9.36	9.10	9.17
1245	NASDAQ	PSEC	Mon, Jul 6, 2009	9.71	9.71	9.30	9.45
1244	NASDAQ	PSEC	Thu, Jul 2, 2009	9.85	10.05	9.75	9.95
1243	NASDAQ	PSEC	Wed, Jul 1, 2009	9.26	10.00	9.25	10.00
1242	NASDAQ	PSEC	Tue, Jun 30, 2009	9.35	9.50	9.05	9.20
1241	NASDAQ	PSEC	Mon, Jun 29, 2009	10.13	10.42	9.90	9.93
1240	NASDAQ	PSEC	Fri, Jun 26, 2009	9.52	10.17	9.50	10.17
1239	NASDAQ	PSEC	Thu, Jun 25, 2009	9.29	9.66	9.25	9.62
1238	NASDAQ	PSEC	Wed, Jun 24, 2009	9.03	9.71	9.03	9.28
1237	NASDAQ	PSEC	Tue, Jun 23, 2009	9.11	9.17	8.81	8.85
1236	NASDAQ	PSEC	Mon, Jun 22, 2009	9.47	9.47	9.08	9.09
1235	NASDAQ	PSEC	Fri, Jun 19, 2009	9.59	9.59	9.40	9.54
1234	NASDAQ	PSEC	Thu, Jun 18, 2009	9.42	9.52	9.20	9.52
1233	NASDAQ	PSEC	Wed, Jun 17, 2009	9.33	9.50	9.22	9.45
1232	NASDAQ	PSEC	Tue, Jun 16, 2009	9.42	9.51	9.33	9.34
1231	NASDAQ	PSEC	Mon, Jun 15, 2009	9.30	9.37	9.20	9.34
1230	NASDAQ	PSEC	Fri, Jun 12, 2009	9.30	9.39	9.10	9.37
1229	NASDAQ	PSEC	Thu, Jun 11, 2009	9.08	9.46	9.08	9.34
1228	NASDAQ	PSEC	Wed, Jun 10, 2009	9.30	9.34	9.10	9.25
1227	NASDAQ	PSEC	Tue, Jun 9, 2009	9.38	9.39	9.20	9.24
1226	NASDAQ	PSEC	Mon, Jun 8, 2009	9.26	9.36	9.20	9.27
1225	NASDAQ	PSEC	Fri, Jun 5, 2009	9.13	9.30	9.00	9.26
1224	NASDAQ	PSEC	Thu, Jun 4, 2009	9.00	9.25	8.98	9.23
1223	NASDAQ	PSEC	Wed, Jun 3, 2009	9.03	9.06	8.76	8.90
1222	NASDAQ	PSEC	Tue, Jun 2, 2009	8.85	9.20	8.80	9.09
1221	NASDAQ	PSEC	Mon, Jun 1, 2009	8.72	8.88	8.55	8.86
1220	NASDAQ	PSEC	Fri, May 29, 2009	8.65	8.78	8.44	8.52
1219	NASDAQ	PSEC	Thu, May 28, 2009	8.32	8.71	8.25	8.65
1218	NASDAQ	PSEC	Wed, May 27, 2009	8.60	8.69	8.05	8.20
1217	NASDAQ	PSEC	Tue, May 26, 2009	8.49	8.65	8.43	8.63
1216	NASDAQ	PSEC	Fri, May 22, 2009	8.35	8.60	8.30	8.46
1215	NASDAQ	PSEC	Thu, May 21, 2009	8.23	8.38	8.22	8.31
1214	NASDAQ	PSEC	Wed, May 20, 2009	8.16	8.28	8.14	8.25
1213	NASDAQ	PSEC	Tue, May 19, 2009	9.46	9.46	8.20	8.46
1212	NASDAQ	PSEC	Mon, May 18, 2009	9.70	10.21	9.62	9.90
1211	NASDAQ	PSEC	Fri, May 15, 2009	9.83	9.96	9.50	9.55
1210	NASDAQ	PSEC	Thu, May 14, 2009	9.50	9.98	9.35	9.75
1209	NASDAQ	PSEC	Wed, May 13, 2009	9.88	9.91	9.50	9.50
1208	NASDAQ	PSEC	Tue, May 12, 2009	10.10	10.60	9.91	10.00
1207	NASDAQ	PSEC	Mon, May 11, 2009	10.59	10.69	10.23	10.38
1206	NASDAQ	PSEC	Fri, May 8, 2009	10.00	10.52	10.00	10.48
1205	NASDAQ	PSEC	Thu, May 7, 2009	9.80	10.00	9.50	9.91
1204	NASDAQ	PSEC	Wed, May 6, 2009	9.67	9.68	9.22	9.35
1203	NASDAQ	PSEC	Tue, May 5, 2009	9.39	9.50	9.20	9.49
1202	NASDAQ	PSEC	Mon, May 4, 2009	9.29	9.37	9.15	9.28
1201	NASDAQ	PSEC	Fri, May 1, 2009	9.09	9.26	9.03	9.15
1200	NASDAQ	PSEC	Thu, Apr 30, 2009	9.07	9.18	9.01	9.07
1199	NASDAQ	PSEC	Wed, Apr 29, 2009	8.74	8.94	8.70	8.93
1198	NASDAQ	PSEC	Tue, Apr 28, 2009	8.60	8.74	8.50	8.60
1197	NASDAQ	PSEC	Mon, Apr 27, 2009	8.65	8.71	8.51	8.61
1196	NASDAQ	PSEC	Fri, Apr 24, 2009	8.51	8.73	8.50	8.57
1195	NASDAQ	PSEC	Thu, Apr 23, 2009	8.00	8.50	7.80	8.50
1194	NASDAQ	PSEC	Wed, Apr 22, 2009	7.99	8.15	7.64	7.95
1193	NASDAQ	PSEC	Tue, Apr 21, 2009	8.30	9.02	8.25	8.80
1192	NASDAQ	PSEC	Mon, Apr 20, 2009	9.01	9.03	8.23	8.23
1191	NASDAQ	PSEC	Fri, Apr 17, 2009	9.18	9.29	9.11	9.14
1190	NASDAQ	PSEC	Thu, Apr 16, 2009	9.26	9.26	8.84	9.13
1189	NASDAQ	PSEC	Wed, Apr 15, 2009	9.01	9.20	8.88	9.18
1188	NASDAQ	PSEC	Tue, Apr 14, 2009	9.21	9.21	8.80	8.86
1187	NASDAQ	PSEC	Mon, Apr 13, 2009	8.80	9.25	8.80	9.22
1186	NASDAQ	PSEC	Thu, Apr 9, 2009	8.41	9.07	8.41	9.02
1185	NASDAQ	PSEC	Wed, Apr 8, 2009	8.30	8.40	8.24	8.31
1184	NASDAQ	PSEC	Tue, Apr 7, 2009	8.51	8.58	8.26	8.27
1183	NASDAQ	PSEC	Mon, Apr 6, 2009	8.70	8.70	8.40	8.64
1182	NASDAQ	PSEC	Fri, Apr 3, 2009	8.25	8.80	8.25	8.70
1181	NASDAQ	PSEC	Thu, Apr 2, 2009	8.54	8.86	8.34	8.81
1180	NASDAQ	PSEC	Wed, Apr 1, 2009	8.39	8.39	8.19	8.23
1179	NASDAQ	PSEC	Tue, Mar 31, 2009	8.65	8.75	8.11	8.52
1178	NASDAQ	PSEC	Mon, Mar 30, 2009	8.94	9.00	8.25	8.50
1177	NASDAQ	PSEC	Fri, Mar 27, 2009	9.43	9.43	8.97	9.00
1176	NASDAQ	PSEC	Thu, Mar 26, 2009	9.78	9.92	9.40	9.74
1175	NASDAQ	PSEC	Wed, Mar 25, 2009	9.79	9.90	9.20	9.59
1174	NASDAQ	PSEC	Tue, Mar 24, 2009	9.35	9.60	9.15	9.24
1173	NASDAQ	PSEC	Mon, Mar 23, 2009	8.48	9.29	8.32	9.27
1172	NASDAQ	PSEC	Fri, Mar 20, 2009	8.98	9.00	8.22	8.22
1171	NASDAQ	PSEC	Thu, Mar 19, 2009	8.85	9.24	8.80	8.84
1170	NASDAQ	PSEC	Wed, Mar 18, 2009	7.62	8.73	7.57	8.72
1169	NASDAQ	PSEC	Tue, Mar 17, 2009	7.53	7.80	7.23	7.61
1168	NASDAQ	PSEC	Mon, Mar 16, 2009	7.70	7.98	7.47	7.50
1167	NASDAQ	PSEC	Fri, Mar 13, 2009	7.71	8.00	7.51	7.63
1166	NASDAQ	PSEC	Thu, Mar 12, 2009	7.11	7.75	6.82	7.68
1165	NASDAQ	PSEC	Wed, Mar 11, 2009	7.40	7.62	7.01	7.13
1164	NASDAQ	PSEC	Tue, Mar 10, 2009	6.54	7.33	6.31	7.30
1163	NASDAQ	PSEC	Mon, Mar 9, 2009	6.47	6.75	6.18	6.38
1162	NASDAQ	PSEC	Fri, Mar 6, 2009	7.01	7.03	6.43	6.58
1161	NASDAQ	PSEC	Thu, Mar 5, 2009	7.32	7.32	6.75	6.93
1160	NASDAQ	PSEC	Wed, Mar 4, 2009	7.17	7.75	6.75	7.51
1159	NASDAQ	PSEC	Tue, Mar 3, 2009	7.57	7.65	6.95	7.05
1158	NASDAQ	PSEC	Mon, Mar 2, 2009	7.95	8.05	7.66	7.66
1157	NASDAQ	PSEC	Fri, Feb 27, 2009	8.03	8.62	8.00	8.09
1156	NASDAQ	PSEC	Thu, Feb 26, 2009	8.10	8.38	7.95	8.21
1155	NASDAQ	PSEC	Wed, Feb 25, 2009	8.35	8.38	7.70	8.14
1154	NASDAQ	PSEC	Tue, Feb 24, 2009	8.04	8.32	7.72	8.28
1153	NASDAQ	PSEC	Mon, Feb 23, 2009	8.30	8.35	7.93	7.99
1152	NASDAQ	PSEC	Fri, Feb 20, 2009	8.29	8.38	8.00	8.18
1151	NASDAQ	PSEC	Thu, Feb 19, 2009	8.76	8.90	8.42	8.45
1150	NASDAQ	PSEC	Wed, Feb 18, 2009	8.57	8.92	8.44	8.65
1149	NASDAQ	PSEC	Tue, Feb 17, 2009	8.90	8.94	8.35	8.51
1148	NASDAQ	PSEC	Fri, Feb 13, 2009	9.00	9.19	8.76	8.94
1147	NASDAQ	PSEC	Thu, Feb 12, 2009	9.41	9.41	9.02	9.15
1146	NASDAQ	PSEC	Wed, Feb 11, 2009	9.96	10.58	9.47	9.56
1145	NASDAQ	PSEC	Tue, Feb 10, 2009	10.72	10.84	9.65	10.08
1144	NASDAQ	PSEC	Mon, Feb 9, 2009	10.55	10.94	10.53	10.84
1143	NASDAQ	PSEC	Fri, Feb 6, 2009	10.60	10.67	10.01	10.65
1142	NASDAQ	PSEC	Thu, Feb 5, 2009	10.61	10.95	10.55	10.65
1141	NASDAQ	PSEC	Wed, Feb 4, 2009	10.94	11.21	10.62	10.74
1140	NASDAQ	PSEC	Tue, Feb 3, 2009	11.00	11.00	10.78	10.90
1139	NASDAQ	PSEC	Mon, Feb 2, 2009	10.88	10.95	10.52	10.84
1138	NASDAQ	PSEC	Fri, Jan 30, 2009	11.35	11.38	10.76	10.83
1137	NASDAQ	PSEC	Thu, Jan 29, 2009	11.49	11.63	11.24	11.24
1136	NASDAQ	PSEC	Wed, Jan 28, 2009	11.20	11.80	11.20	11.63
1135	NASDAQ	PSEC	Tue, Jan 27, 2009	10.90	11.17	10.84	11.14
1134	NASDAQ	PSEC	Mon, Jan 26, 2009	10.98	11.41	10.14	10.91
1133	NASDAQ	PSEC	Fri, Jan 23, 2009	10.61	11.24	10.60	11.12
1132	NASDAQ	PSEC	Thu, Jan 22, 2009	11.20	11.28	10.76	10.95
1131	NASDAQ	PSEC	Wed, Jan 21, 2009	10.61	11.49	10.61	11.48
1130	NASDAQ	PSEC	Tue, Jan 20, 2009	11.55	11.55	10.64	10.74
1129	NASDAQ	PSEC	Fri, Jan 16, 2009	12.00	12.00	11.06	11.59
1128	NASDAQ	PSEC	Thu, Jan 15, 2009	12.00	12.29	11.41	11.89
1127	NASDAQ	PSEC	Wed, Jan 14, 2009	11.68	12.23	11.33	12.00
1126	NASDAQ	PSEC	Tue, Jan 13, 2009	11.68	12.26	11.56	11.90
1125	NASDAQ	PSEC	Mon, Jan 12, 2009	11.79	12.21	11.69	11.79
1124	NASDAQ	PSEC	Fri, Jan 9, 2009	12.68	12.75	11.78	11.88
1123	NASDAQ	PSEC	Thu, Jan 8, 2009	12.16	12.75	12.16	12.75
1122	NASDAQ	PSEC	Wed, Jan 7, 2009	12.37	12.64	12.16	12.40
1121	NASDAQ	PSEC	Tue, Jan 6, 2009	12.95	12.95	11.06	12.60
1120	NASDAQ	PSEC	Mon, Jan 5, 2009	12.16	12.90	12.10	12.89
1119	NASDAQ	PSEC	Fri, Jan 2, 2009	12.03	12.45	11.87	12.18
1118	NASDAQ	PSEC	Wed, Dec 31, 2008	11.49	12.11	11.30	11.97
1117	NASDAQ	PSEC	Tue, Dec 30, 2008	11.49	11.54	11.11	11.40
1116	NASDAQ	PSEC	Mon, Dec 29, 2008	11.40	11.45	10.75	11.39
1115	NASDAQ	PSEC	Fri, Dec 26, 2008	11.76	11.90	11.57	11.70
1114	NASDAQ	PSEC	Wed, Dec 24, 2008	11.79	11.79	11.43	11.62
1113	NASDAQ	PSEC	Tue, Dec 23, 2008	11.56	11.58	11.27	11.53
1112	NASDAQ	PSEC	Mon, Dec 22, 2008	11.36	11.57	11.15	11.52
1111	NASDAQ	PSEC	Fri, Dec 19, 2008	11.83	11.84	11.13	11.19
1110	NASDAQ	PSEC	Thu, Dec 18, 2008	11.66	11.94	11.06	11.06
1109	NASDAQ	PSEC	Wed, Dec 17, 2008	11.00	11.53	10.82	11.53
1108	NASDAQ	PSEC	Tue, Dec 16, 2008	11.16	11.33	10.70	11.23
1107	NASDAQ	PSEC	Mon, Dec 15, 2008	11.25	11.26	10.79	10.89
1106	NASDAQ	PSEC	Fri, Dec 12, 2008	10.47	11.24	10.33	11.21
1105	NASDAQ	PSEC	Thu, Dec 11, 2008	10.53	11.07	10.50	10.67
1104	NASDAQ	PSEC	Wed, Dec 10, 2008	10.85	11.20	10.27	10.70
1103	NASDAQ	PSEC	Tue, Dec 9, 2008	10.61	11.48	10.36	10.42
1102	NASDAQ	PSEC	Mon, Dec 8, 2008	11.38	11.50	10.68	11.02
1101	NASDAQ	PSEC	Fri, Dec 5, 2008	10.71	11.40	10.25	11.09
1100	NASDAQ	PSEC	Thu, Dec 4, 2008	11.44	11.89	10.78	10.85
1099	NASDAQ	PSEC	Wed, Dec 3, 2008	11.49	11.79	10.64	11.65
1098	NASDAQ	PSEC	Tue, Dec 2, 2008	11.04	11.82	10.92	11.82
1097	NASDAQ	PSEC	Mon, Dec 1, 2008	12.17	12.24	10.89	10.90
1096	NASDAQ	PSEC	Fri, Nov 28, 2008	11.98	12.74	11.77	12.62
1095	NASDAQ	PSEC	Wed, Nov 26, 2008	10.57	11.70	10.25	11.70
1094	NASDAQ	PSEC	Tue, Nov 25, 2008	10.07	10.95	10.06	10.82
1093	NASDAQ	PSEC	Mon, Nov 24, 2008	9.93	10.83	9.53	10.75
1092	NASDAQ	PSEC	Fri, Nov 21, 2008	8.99	9.66	8.15	9.60
1091	NASDAQ	PSEC	Thu, Nov 20, 2008	9.12	9.29	8.66	8.89
1090	NASDAQ	PSEC	Wed, Nov 19, 2008	9.35	9.58	9.25	9.29
1089	NASDAQ	PSEC	Tue, Nov 18, 2008	10.00	10.18	9.22	9.51
1088	NASDAQ	PSEC	Mon, Nov 17, 2008	9.90	10.00	9.13	10.00
1087	NASDAQ	PSEC	Fri, Nov 14, 2008	10.00	10.40	9.91	9.98
1086	NASDAQ	PSEC	Thu, Nov 13, 2008	9.06	10.69	9.06	10.44
1085	NASDAQ	PSEC	Wed, Nov 12, 2008	10.06	10.60	9.65	9.91
1084	NASDAQ	PSEC	Tue, Nov 11, 2008	10.28	10.69	9.50	10.28
1083	NASDAQ	PSEC	Mon, Nov 10, 2008	11.32	11.65	10.06	10.55
1082	NASDAQ	PSEC	Fri, Nov 7, 2008	11.91	12.07	10.55	10.66
1081	NASDAQ	PSEC	Thu, Nov 6, 2008	11.83	12.43	11.12	11.54
1080	NASDAQ	PSEC	Wed, Nov 5, 2008	12.41	12.75	11.98	11.98
1079	NASDAQ	PSEC	Tue, Nov 4, 2008	12.78	12.85	12.20	12.65
1078	NASDAQ	PSEC	Mon, Nov 3, 2008	12.77	13.00	12.18	12.51
1077	NASDAQ	PSEC	Fri, Oct 31, 2008	12.00	12.58	11.75	12.58
1076	NASDAQ	PSEC	Thu, Oct 30, 2008	12.48	12.48	11.50	12.02
1075	NASDAQ	PSEC	Wed, Oct 29, 2008	12.00	12.10	11.33	11.87
1074	NASDAQ	PSEC	Tue, Oct 28, 2008	10.66	12.00	10.51	11.97
1073	NASDAQ	PSEC	Mon, Oct 27, 2008	10.56	10.77	10.14	10.24
1072	NASDAQ	PSEC	Fri, Oct 24, 2008	9.60	10.86	9.00	10.60
1071	NASDAQ	PSEC	Thu, Oct 23, 2008	10.55	10.75	9.92	10.25
1070	NASDAQ	PSEC	Wed, Oct 22, 2008	11.01	11.39	10.28	10.35
1069	NASDAQ	PSEC	Tue, Oct 21, 2008	12.06	12.06	11.26	11.39
1068	NASDAQ	PSEC	Mon, Oct 20, 2008	12.21	12.39	11.96	12.26
1067	NASDAQ	PSEC	Fri, Oct 17, 2008	12.20	12.62	11.80	12.03
1066	NASDAQ	PSEC	Thu, Oct 16, 2008	12.00	12.51	11.50	12.51
1065	NASDAQ	PSEC	Wed, Oct 15, 2008	12.00	12.00	11.50	11.57
1064	NASDAQ	PSEC	Tue, Oct 14, 2008	14.00	14.00	12.00	12.36
1063	NASDAQ	PSEC	Mon, Oct 13, 2008	11.14	12.25	10.74	12.25
1062	NASDAQ	PSEC	Fri, Oct 10, 2008	6.14	11.00	5.91	10.76
1061	NASDAQ	PSEC	Thu, Oct 9, 2008	8.73	8.79	5.73	6.29
1060	NASDAQ	PSEC	Wed, Oct 8, 2008	9.23	9.36	7.51	8.72
1059	NASDAQ	PSEC	Tue, Oct 7, 2008	11.12	11.27	9.50	9.60
1058	NASDAQ	PSEC	Mon, Oct 6, 2008	11.63	11.74	10.40	11.15
1057	NASDAQ	PSEC	Fri, Oct 3, 2008	12.20	13.00	11.98	11.98
1056	NASDAQ	PSEC	Thu, Oct 2, 2008	13.00	13.00	12.51	12.62
1055	NASDAQ	PSEC	Wed, Oct 1, 2008	13.00	13.15	11.86	13.08
1054	NASDAQ	PSEC	Tue, Sep 30, 2008	12.50	12.97	12.21	12.81
1053	NASDAQ	PSEC	Mon, Sep 29, 2008	13.01	13.50	12.11	12.15
1052	NASDAQ	PSEC	Fri, Sep 26, 2008	12.95	13.50	12.65	13.25
1051	NASDAQ	PSEC	Thu, Sep 25, 2008	13.50	13.78	13.25	13.61
1050	NASDAQ	PSEC	Wed, Sep 24, 2008	13.14	13.50	12.81	13.01
1049	NASDAQ	PSEC	Tue, Sep 23, 2008	12.85	12.99	12.33	12.98
1048	NASDAQ	PSEC	Mon, Sep 22, 2008	12.30	12.85	12.24	12.25
1047	NASDAQ	PSEC	Fri, Sep 19, 2008	14.59	14.59	11.86	12.26
1046	NASDAQ	PSEC	Thu, Sep 18, 2008	12.05	13.05	12.00	12.85
1045	NASDAQ	PSEC	Wed, Sep 17, 2008	12.45	12.50	11.46	11.86
1044	NASDAQ	PSEC	Tue, Sep 16, 2008	12.35	12.60	11.53	12.60
1043	NASDAQ	PSEC	Mon, Sep 15, 2008	12.60	13.00	12.50	12.52
1042	NASDAQ	PSEC	Fri, Sep 12, 2008	12.86	13.27	12.86	13.17
1041	NASDAQ	PSEC	Thu, Sep 11, 2008	13.10	13.10	12.80	12.99
1040	NASDAQ	PSEC	Wed, Sep 10, 2008	13.55	13.55	13.02	13.19
1039	NASDAQ	PSEC	Tue, Sep 9, 2008	13.45	13.64	13.23	13.36
1038	NASDAQ	PSEC	Mon, Sep 8, 2008	13.58	14.44	13.35	13.49
1037	NASDAQ	PSEC	Fri, Sep 5, 2008	13.21	13.60	12.90	13.57
1036	NASDAQ	PSEC	Thu, Sep 4, 2008	13.98	13.98	13.29	13.34
1035	NASDAQ	PSEC	Wed, Sep 3, 2008	13.70	13.99	13.54	13.95
1034	NASDAQ	PSEC	Tue, Sep 2, 2008	14.27	14.40	13.54	13.77
1033	NASDAQ	PSEC	Fri, Aug 29, 2008	14.11	14.20	13.77	14.00
1032	NASDAQ	PSEC	Thu, Aug 28, 2008	13.97	14.25	13.88	14.24
1031	NASDAQ	PSEC	Wed, Aug 27, 2008	13.91	14.16	13.88	14.00
1030	NASDAQ	PSEC	Tue, Aug 26, 2008	13.59	13.95	13.48	13.95
1029	NASDAQ	PSEC	Mon, Aug 25, 2008	13.96	14.00	13.58	13.63
1028	NASDAQ	PSEC	Fri, Aug 22, 2008	13.94	14.16	13.77	14.08
1027	NASDAQ	PSEC	Thu, Aug 21, 2008	13.35	13.92	13.35	13.73
1026	NASDAQ	PSEC	Wed, Aug 20, 2008	13.48	13.95	13.17	13.41
1025	NASDAQ	PSEC	Tue, Aug 19, 2008	13.08	13.70	13.01	13.44
1024	NASDAQ	PSEC	Mon, Aug 18, 2008	13.11	13.25	13.05	13.20
1023	NASDAQ	PSEC	Fri, Aug 15, 2008	13.70	13.94	13.10	13.12
1022	NASDAQ	PSEC	Thu, Aug 14, 2008	13.35	13.50	13.24	13.42
1021	NASDAQ	PSEC	Wed, Aug 13, 2008	13.15	13.50	13.00	13.44
1020	NASDAQ	PSEC	Tue, Aug 12, 2008	13.50	13.50	13.10	13.19
1019	NASDAQ	PSEC	Mon, Aug 11, 2008	12.79	13.61	12.75	13.45
1018	NASDAQ	PSEC	Fri, Aug 8, 2008	12.20	12.90	12.13	12.78
1017	NASDAQ	PSEC	Thu, Aug 7, 2008	12.53	12.69	12.20	12.21
1016	NASDAQ	PSEC	Wed, Aug 6, 2008	12.57	12.76	12.26	12.53
1015	NASDAQ	PSEC	Tue, Aug 5, 2008	12.54	12.99	12.29	12.55
1014	NASDAQ	PSEC	Mon, Aug 4, 2008	13.01	13.02	12.18	12.27
1013	NASDAQ	PSEC	Fri, Aug 1, 2008	13.25	13.25	12.25	12.60
1012	NASDAQ	PSEC	Thu, Jul 31, 2008	13.08	13.39	13.01	13.20
1011	NASDAQ	PSEC	Wed, Jul 30, 2008	13.20	13.32	12.93	13.31
1010	NASDAQ	PSEC	Tue, Jul 29, 2008	12.63	13.25	12.58	13.17
1009	NASDAQ	PSEC	Mon, Jul 28, 2008	12.82	12.86	12.41	12.60
1008	NASDAQ	PSEC	Fri, Jul 25, 2008	13.17	13.37	12.75	12.84
1007	NASDAQ	PSEC	Thu, Jul 24, 2008	13.51	13.60	13.00	13.08
1006	NASDAQ	PSEC	Wed, Jul 23, 2008	13.61	13.73	13.30	13.54
1005	NASDAQ	PSEC	Tue, Jul 22, 2008	12.40	13.65	12.25	13.58
1004	NASDAQ	PSEC	Mon, Jul 21, 2008	12.62	12.95	12.28	12.44
1003	NASDAQ	PSEC	Fri, Jul 18, 2008	12.72	13.00	12.43	12.60
1002	NASDAQ	PSEC	Thu, Jul 17, 2008	12.32	12.65	11.91	12.65
1001	NASDAQ	PSEC	Wed, Jul 16, 2008	11.76	12.25	11.20	12.24
1000	NASDAQ	PSEC	Tue, Jul 15, 2008	12.05	12.07	11.11	11.12
999	NASDAQ	PSEC	Mon, Jul 14, 2008	12.90	12.91	12.15	12.17
998	NASDAQ	PSEC	Fri, Jul 11, 2008	12.49	12.90	12.11	12.82
997	NASDAQ	PSEC	Thu, Jul 10, 2008	12.14	12.62	12.05	12.40
996	NASDAQ	PSEC	Wed, Jul 9, 2008	12.64	12.75	11.85	12.09
995	NASDAQ	PSEC	Tue, Jul 8, 2008	11.74	12.64	11.60	12.64
994	NASDAQ	PSEC	Mon, Jul 7, 2008	12.46	12.50	11.39	11.79
993	NASDAQ	PSEC	Thu, Jul 3, 2008	12.63	12.71	12.30	12.45
992	NASDAQ	PSEC	Wed, Jul 2, 2008	12.84	13.12	12.57	12.64
991	NASDAQ	PSEC	Tue, Jul 1, 2008	13.07	13.39	12.69	12.88
990	NASDAQ	PSEC	Mon, Jun 30, 2008	13.84	13.86	13.14	13.18
989	NASDAQ	PSEC	Fri, Jun 27, 2008	13.48	13.92	13.40	13.82
988	NASDAQ	PSEC	Thu, Jun 26, 2008	13.91	13.91	13.15	13.54
987	NASDAQ	PSEC	Wed, Jun 25, 2008	14.50	14.62	14.15	14.19
986	NASDAQ	PSEC	Tue, Jun 24, 2008	14.70	14.70	14.40	14.51
985	NASDAQ	PSEC	Mon, Jun 23, 2008	14.67	14.67	14.39	14.40
984	NASDAQ	PSEC	Fri, Jun 20, 2008	14.57	14.78	14.50	14.53
983	NASDAQ	PSEC	Thu, Jun 19, 2008	14.60	14.62	14.50	14.60
982	NASDAQ	PSEC	Wed, Jun 18, 2008	14.84	14.84	14.50	14.51
981	NASDAQ	PSEC	Tue, Jun 17, 2008	14.81	14.90	14.64	14.80
980	NASDAQ	PSEC	Mon, Jun 16, 2008	14.71	14.87	14.70	14.81
979	NASDAQ	PSEC	Fri, Jun 13, 2008	14.59	14.74	14.50	14.74
978	NASDAQ	PSEC	Thu, Jun 12, 2008	14.61	14.64	14.45	14.52
977	NASDAQ	PSEC	Wed, Jun 11, 2008	14.75	14.75	14.50	14.52
976	NASDAQ	PSEC	Tue, Jun 10, 2008	14.88	14.88	14.70	14.82
975	NASDAQ	PSEC	Mon, Jun 9, 2008	14.65	14.88	14.65	14.82
974	NASDAQ	PSEC	Fri, Jun 6, 2008	14.80	14.82	14.61	14.70
973	NASDAQ	PSEC	Thu, Jun 5, 2008	14.65	14.80	14.51	14.75
972	NASDAQ	PSEC	Wed, Jun 4, 2008	14.50	14.68	14.50	14.62
971	NASDAQ	PSEC	Tue, Jun 3, 2008	14.62	14.70	14.50	14.55
970	NASDAQ	PSEC	Mon, Jun 2, 2008	14.71	14.76	14.50	14.62
969	NASDAQ	PSEC	Fri, May 30, 2008	14.70	14.73	14.46	14.46
968	NASDAQ	PSEC	Thu, May 29, 2008	14.53	14.72	14.53	14.67
967	NASDAQ	PSEC	Wed, May 28, 2008	14.80	14.88	14.36	14.50
966	NASDAQ	PSEC	Tue, May 27, 2008	15.95	16.18	15.76	15.92
965	NASDAQ	PSEC	Fri, May 23, 2008	16.01	16.09	15.71	15.95
964	NASDAQ	PSEC	Thu, May 22, 2008	16.10	16.18	15.90	16.12
963	NASDAQ	PSEC	Wed, May 21, 2008	16.00	16.20	15.78	16.01
962	NASDAQ	PSEC	Tue, May 20, 2008	15.75	16.16	15.50	15.99
961	NASDAQ	PSEC	Mon, May 19, 2008	15.59	16.19	15.50	15.76
960	NASDAQ	PSEC	Fri, May 16, 2008	15.52	15.88	15.25	15.56
959	NASDAQ	PSEC	Thu, May 15, 2008	15.10	15.48	15.10	15.38
958	NASDAQ	PSEC	Wed, May 14, 2008	14.84	15.32	14.84	15.08
957	NASDAQ	PSEC	Tue, May 13, 2008	15.06	15.35	14.67	14.84
956	NASDAQ	PSEC	Mon, May 12, 2008	14.45	15.07	14.43	15.00
955	NASDAQ	PSEC	Fri, May 9, 2008	14.31	14.54	14.12	14.40
954	NASDAQ	PSEC	Thu, May 8, 2008	14.69	14.70	14.20	14.44
953	NASDAQ	PSEC	Wed, May 7, 2008	15.10	15.33	14.47	14.60
952	NASDAQ	PSEC	Tue, May 6, 2008	15.29	15.38	15.04	15.11
951	NASDAQ	PSEC	Mon, May 5, 2008	15.24	15.39	15.05	15.32
950	NASDAQ	PSEC	Fri, May 2, 2008	15.25	15.42	15.05	15.23
949	NASDAQ	PSEC	Thu, May 1, 2008	14.86	15.36	14.80	15.30
948	NASDAQ	PSEC	Wed, Apr 30, 2008	15.19	15.56	14.81	14.84
947	NASDAQ	PSEC	Tue, Apr 29, 2008	15.30	15.30	14.90	15.10
946	NASDAQ	PSEC	Mon, Apr 28, 2008	15.07	15.40	15.03	15.31
945	NASDAQ	PSEC	Fri, Apr 25, 2008	15.13	15.29	14.91	15.21
944	NASDAQ	PSEC	Thu, Apr 24, 2008	15.00	15.25	14.62	15.10
943	NASDAQ	PSEC	Wed, Apr 23, 2008	14.69	15.03	14.25	15.01
942	NASDAQ	PSEC	Tue, Apr 22, 2008	14.58	14.73	14.44	14.50
941	NASDAQ	PSEC	Mon, Apr 21, 2008	15.06	15.20	14.80	14.89
940	NASDAQ	PSEC	Fri, Apr 18, 2008	15.04	15.20	14.96	15.05
939	NASDAQ	PSEC	Thu, Apr 17, 2008	14.90	15.10	14.75	14.76
938	NASDAQ	PSEC	Wed, Apr 16, 2008	15.25	15.25	14.58	14.91
937	NASDAQ	PSEC	Tue, Apr 15, 2008	14.04	14.63	14.00	14.40
936	NASDAQ	PSEC	Mon, Apr 14, 2008	14.94	15.00	14.04	14.15
935	NASDAQ	PSEC	Fri, Apr 11, 2008	15.28	15.33	14.78	15.01
934	NASDAQ	PSEC	Thu, Apr 10, 2008	14.95	15.17	14.92	15.09
933	NASDAQ	PSEC	Wed, Apr 9, 2008	15.26	15.34	14.95	15.00
932	NASDAQ	PSEC	Tue, Apr 8, 2008	15.11	15.34	15.05	15.30
931	NASDAQ	PSEC	Mon, Apr 7, 2008	15.12	15.30	15.10	15.20
930	NASDAQ	PSEC	Fri, Apr 4, 2008	15.22	15.22	15.06	15.14
929	NASDAQ	PSEC	Thu, Apr 3, 2008	15.06	15.31	15.06	15.22
928	NASDAQ	PSEC	Wed, Apr 2, 2008	15.28	15.31	15.05	15.07
927	NASDAQ	PSEC	Tue, Apr 1, 2008	15.30	15.42	15.00	15.32
926	NASDAQ	PSEC	Mon, Mar 31, 2008	15.05	15.70	15.00	15.22
925	NASDAQ	PSEC	Fri, Mar 28, 2008	15.01	15.10	14.88	15.09
924	NASDAQ	PSEC	Thu, Mar 27, 2008	15.20	15.20	14.80	15.05
923	NASDAQ	PSEC	Wed, Mar 26, 2008	16.00	16.00	15.59	15.90
922	NASDAQ	PSEC	Tue, Mar 25, 2008	15.73	16.00	15.64	16.00
921	NASDAQ	PSEC	Mon, Mar 24, 2008	15.59	16.04	15.20	15.69
920	NASDAQ	PSEC	Thu, Mar 20, 2008	15.50	15.54	14.75	15.07
919	NASDAQ	PSEC	Wed, Mar 19, 2008	14.44	14.52	14.19	14.35
918	NASDAQ	PSEC	Tue, Mar 18, 2008	14.21	14.48	13.95	14.23
917	NASDAQ	PSEC	Mon, Mar 17, 2008	13.75	14.15	13.65	13.94
916	NASDAQ	PSEC	Fri, Mar 14, 2008	14.51	14.51	13.75	13.94
915	NASDAQ	PSEC	Thu, Mar 13, 2008	13.74	14.31	13.55	14.24
914	NASDAQ	PSEC	Wed, Mar 12, 2008	14.47	14.49	13.92	13.92
913	NASDAQ	PSEC	Tue, Mar 11, 2008	14.40	14.62	14.03	14.49
912	NASDAQ	PSEC	Mon, Mar 10, 2008	14.05	14.17	13.60	14.01
911	NASDAQ	PSEC	Fri, Mar 7, 2008	13.80	14.35	13.80	14.00
910	NASDAQ	PSEC	Thu, Mar 6, 2008	14.25	14.56	13.75	13.78
909	NASDAQ	PSEC	Wed, Mar 5, 2008	14.51	14.56	13.80	13.87
908	NASDAQ	PSEC	Tue, Mar 4, 2008	14.33	14.50	13.88	14.25
907	NASDAQ	PSEC	Mon, Mar 3, 2008	15.05	15.15	14.00	14.68
906	NASDAQ	PSEC	Fri, Feb 29, 2008	15.84	15.90	15.05	15.05
905	NASDAQ	PSEC	Thu, Feb 28, 2008	15.99	16.10	15.38	15.74
904	NASDAQ	PSEC	Wed, Feb 27, 2008	15.90	16.23	15.80	15.82
903	NASDAQ	PSEC	Tue, Feb 26, 2008	15.68	16.49	15.61	15.84
902	NASDAQ	PSEC	Mon, Feb 25, 2008	15.42	15.87	15.20	15.58
901	NASDAQ	PSEC	Fri, Feb 22, 2008	15.73	15.73	15.13	15.54
900	NASDAQ	PSEC	Thu, Feb 21, 2008	15.59	16.00	15.51	15.73
899	NASDAQ	PSEC	Wed, Feb 20, 2008	15.10	15.53	15.06	15.50
898	NASDAQ	PSEC	Tue, Feb 19, 2008	15.31	15.50	15.07	15.24
897	NASDAQ	PSEC	Fri, Feb 15, 2008	14.64	15.15	14.61	15.07
896	NASDAQ	PSEC	Thu, Feb 14, 2008	14.96	15.15	14.57	14.64
895	NASDAQ	PSEC	Wed, Feb 13, 2008	14.16	15.10	14.16	14.86
894	NASDAQ	PSEC	Tue, Feb 12, 2008	14.66	14.66	14.00	14.02
893	NASDAQ	PSEC	Mon, Feb 11, 2008	15.18	15.18	14.80	14.88
892	NASDAQ	PSEC	Fri, Feb 8, 2008	14.93	15.29	14.76	15.16
891	NASDAQ	PSEC	Thu, Feb 7, 2008	14.44	15.00	14.32	15.00
890	NASDAQ	PSEC	Wed, Feb 6, 2008	14.50	15.11	14.40	14.55
889	NASDAQ	PSEC	Tue, Feb 5, 2008	15.25	15.25	14.29	14.33
888	NASDAQ	PSEC	Mon, Feb 4, 2008	15.09	15.30	14.82	15.25
887	NASDAQ	PSEC	Fri, Feb 1, 2008	14.67	15.16	14.66	14.96
886	NASDAQ	PSEC	Thu, Jan 31, 2008	14.18	14.70	14.00	14.48
885	NASDAQ	PSEC	Wed, Jan 30, 2008	14.44	15.00	14.39	14.45
884	NASDAQ	PSEC	Tue, Jan 29, 2008	14.51	14.65	14.45	14.48
883	NASDAQ	PSEC	Mon, Jan 28, 2008	13.99	14.50	13.80	14.47
882	NASDAQ	PSEC	Fri, Jan 25, 2008	14.23	14.34	13.86	13.99
881	NASDAQ	PSEC	Thu, Jan 24, 2008	14.37	14.41	13.87	14.03
880	NASDAQ	PSEC	Wed, Jan 23, 2008	13.27	14.40	13.27	14.23
879	NASDAQ	PSEC	Tue, Jan 22, 2008	13.16	14.29	12.62	13.63
878	NASDAQ	PSEC	Fri, Jan 18, 2008	13.75	14.12	13.50	13.82
877	NASDAQ	PSEC	Thu, Jan 17, 2008	14.24	14.28	13.80	13.81
876	NASDAQ	PSEC	Wed, Jan 16, 2008	13.75	14.50	13.75	14.23
875	NASDAQ	PSEC	Tue, Jan 15, 2008	14.00	14.50	13.88	13.88
874	NASDAQ	PSEC	Mon, Jan 14, 2008	14.06	14.34	13.81	14.33
873	NASDAQ	PSEC	Fri, Jan 11, 2008	13.84	14.25	13.84	14.06
872	NASDAQ	PSEC	Thu, Jan 10, 2008	13.40	14.35	13.27	14.08
871	NASDAQ	PSEC	Wed, Jan 9, 2008	13.59	13.71	13.00	13.70
870	NASDAQ	PSEC	Tue, Jan 8, 2008	13.92	14.42	13.55	13.55
869	NASDAQ	PSEC	Mon, Jan 7, 2008	13.83	14.10	13.20	14.05
868	NASDAQ	PSEC	Fri, Jan 4, 2008	13.82	13.95	13.36	13.56
867	NASDAQ	PSEC	Thu, Jan 3, 2008	13.98	14.22	13.75	13.98
866	NASDAQ	PSEC	Wed, Jan 2, 2008	13.24	13.96	12.82	13.75
865	NASDAQ	PSEC	Mon, Dec 31, 2007	12.79	13.15	12.55	13.05
864	NASDAQ	PSEC	Fri, Dec 28, 2007	13.56	13.88	12.81	12.90
863	NASDAQ	PSEC	Thu, Dec 27, 2007	14.03	14.19	13.29	13.29
862	NASDAQ	PSEC	Wed, Dec 26, 2007	14.86	14.86	13.75	13.95
861	NASDAQ	PSEC	Mon, Dec 24, 2007	14.67	15.13	14.50	15.13
860	NASDAQ	PSEC	Fri, Dec 21, 2007	14.30	14.49	14.05	14.46
859	NASDAQ	PSEC	Thu, Dec 20, 2007	13.77	14.32	13.37	13.81
858	NASDAQ	PSEC	Wed, Dec 19, 2007	13.68	14.29	13.53	14.00
857	NASDAQ	PSEC	Tue, Dec 18, 2007	11.40	13.75	11.31	13.68
856	NASDAQ	PSEC	Mon, Dec 17, 2007	12.38	12.40	11.19	11.22
855	NASDAQ	PSEC	Fri, Dec 14, 2007	12.88	12.97	12.50	12.54
854	NASDAQ	PSEC	Thu, Dec 13, 2007	13.08	13.21	12.83	12.89
853	NASDAQ	PSEC	Wed, Dec 12, 2007	13.97	14.05	13.07	13.19
852	NASDAQ	PSEC	Tue, Dec 11, 2007	13.90	14.10	13.51	13.56
851	NASDAQ	PSEC	Mon, Dec 10, 2007	13.80	13.97	13.65	13.80
850	NASDAQ	PSEC	Fri, Dec 7, 2007	14.09	14.09	13.63	13.74
849	NASDAQ	PSEC	Thu, Dec 6, 2007	13.65	14.08	13.46	14.08
848	NASDAQ	PSEC	Wed, Dec 5, 2007	14.19	14.20	13.49	13.66
847	NASDAQ	PSEC	Tue, Dec 4, 2007	14.00	14.20	13.81	13.94
846	NASDAQ	PSEC	Mon, Dec 3, 2007	14.12	14.34	14.00	14.00
845	NASDAQ	PSEC	Fri, Nov 30, 2007	14.44	14.50	14.02	14.02
844	NASDAQ	PSEC	Thu, Nov 29, 2007	14.39	14.53	14.13	14.20
843	NASDAQ	PSEC	Wed, Nov 28, 2007	14.47	14.66	14.02	14.34
842	NASDAQ	PSEC	Tue, Nov 27, 2007	13.47	13.90	13.12	13.89
841	NASDAQ	PSEC	Mon, Nov 26, 2007	14.50	14.50	13.36	13.40
840	NASDAQ	PSEC	Fri, Nov 23, 2007	13.96	14.43	13.85	14.41
839	NASDAQ	PSEC	Wed, Nov 21, 2007	14.28	14.37	13.56	13.81
838	NASDAQ	PSEC	Tue, Nov 20, 2007	14.03	14.47	13.80	14.29
837	NASDAQ	PSEC	Mon, Nov 19, 2007	14.39	14.61	13.64	14.06
836	NASDAQ	PSEC	Fri, Nov 16, 2007	13.56	14.57	13.56	14.52
835	NASDAQ	PSEC	Thu, Nov 15, 2007	14.34	14.35	13.22	13.50
834	NASDAQ	PSEC	Wed, Nov 14, 2007	14.34	14.65	14.24	14.45
833	NASDAQ	PSEC	Tue, Nov 13, 2007	13.99	14.30	13.97	14.30
832	NASDAQ	PSEC	Mon, Nov 12, 2007	13.80	14.26	13.45	13.65
831	NASDAQ	PSEC	Fri, Nov 9, 2007	13.25	14.04	12.75	13.97
830	NASDAQ	PSEC	Thu, Nov 8, 2007	13.66	13.92	12.88	13.30
829	NASDAQ	PSEC	Wed, Nov 7, 2007	14.10	14.34	13.46	13.57
828	NASDAQ	PSEC	Tue, Nov 6, 2007	13.99	14.60	13.76	14.56
827	NASDAQ	PSEC	Mon, Nov 5, 2007	13.95	14.00	13.57	14.00
826	NASDAQ	PSEC	Fri, Nov 2, 2007	14.21	14.52	13.76	14.03
825	NASDAQ	PSEC	Thu, Nov 1, 2007	14.28	14.48	14.13	14.33
824	NASDAQ	PSEC	Wed, Oct 31, 2007	14.42	14.79	14.28	14.64
823	NASDAQ	PSEC	Tue, Oct 30, 2007	14.60	14.78	14.27	14.50
822	NASDAQ	PSEC	Mon, Oct 29, 2007	15.07	15.13	14.60	14.64
821	NASDAQ	PSEC	Fri, Oct 26, 2007	15.00	15.11	14.58	15.02
820	NASDAQ	PSEC	Thu, Oct 25, 2007	15.00	15.11	14.59	14.91
819	NASDAQ	PSEC	Wed, Oct 24, 2007	14.91	15.09	14.75	14.92
818	NASDAQ	PSEC	Tue, Oct 23, 2007	15.06	15.32	14.87	15.02
817	NASDAQ	PSEC	Mon, Oct 22, 2007	14.90	15.31	14.22	15.03
816	NASDAQ	PSEC	Fri, Oct 19, 2007	15.99	15.99	15.20	15.22
815	NASDAQ	PSEC	Thu, Oct 18, 2007	15.82	16.00	15.70	15.89
814	NASDAQ	PSEC	Wed, Oct 17, 2007	16.12	16.12	15.60	15.91
813	NASDAQ	PSEC	Tue, Oct 16, 2007	15.92	16.10	15.77	16.09
812	NASDAQ	PSEC	Mon, Oct 15, 2007	16.22	16.22	15.76	16.03
811	NASDAQ	PSEC	Fri, Oct 12, 2007	16.01	16.31	15.96	16.22
810	NASDAQ	PSEC	Thu, Oct 11, 2007	17.00	17.17	16.31	16.34
809	NASDAQ	PSEC	Wed, Oct 10, 2007	17.05	17.25	16.67	17.14
808	NASDAQ	PSEC	Tue, Oct 9, 2007	16.65	17.20	16.60	17.15
807	NASDAQ	PSEC	Mon, Oct 8, 2007	16.24	16.64	16.18	16.54
806	NASDAQ	PSEC	Fri, Oct 5, 2007	16.30	16.39	16.04	16.34
805	NASDAQ	PSEC	Thu, Oct 4, 2007	15.25	16.30	15.20	16.30
804	NASDAQ	PSEC	Wed, Oct 3, 2007	15.45	15.74	15.07	15.22
803	NASDAQ	PSEC	Tue, Oct 2, 2007	17.17	17.23	15.17	15.86
802	NASDAQ	PSEC	Mon, Oct 1, 2007	17.12	17.25	16.98	17.17
801	NASDAQ	PSEC	Fri, Sep 28, 2007	17.12	17.17	16.61	17.02
800	NASDAQ	PSEC	Thu, Sep 27, 2007	17.05	17.39	16.40	16.87
799	NASDAQ	PSEC	Wed, Sep 26, 2007	16.75	16.87	16.51	16.87
798	NASDAQ	PSEC	Tue, Sep 25, 2007	16.87	16.87	16.16	16.61
797	NASDAQ	PSEC	Mon, Sep 24, 2007	17.15	17.20	16.50	16.86
796	NASDAQ	PSEC	Fri, Sep 21, 2007	17.20	17.20	16.95	17.19
795	NASDAQ	PSEC	Thu, Sep 20, 2007	17.25	17.28	16.65	16.95
794	NASDAQ	PSEC	Wed, Sep 19, 2007	17.28	17.31	16.66	17.25
793	NASDAQ	PSEC	Tue, Sep 18, 2007	16.45	17.24	15.91	17.24
792	NASDAQ	PSEC	Mon, Sep 17, 2007	17.13	17.13	16.08	16.20
791	NASDAQ	PSEC	Fri, Sep 14, 2007	16.85	17.29	16.85	17.24
790	NASDAQ	PSEC	Thu, Sep 13, 2007	16.93	17.19	16.78	17.04
789	NASDAQ	PSEC	Wed, Sep 12, 2007	16.74	16.93	16.51	16.89
788	NASDAQ	PSEC	Tue, Sep 11, 2007	16.48	16.83	16.24	16.77
787	NASDAQ	PSEC	Mon, Sep 10, 2007	16.11	16.49	16.01	16.36
786	NASDAQ	PSEC	Fri, Sep 7, 2007	16.08	16.26	15.85	16.07
785	NASDAQ	PSEC	Thu, Sep 6, 2007	16.25	16.75	15.83	16.52
784	NASDAQ	PSEC	Wed, Sep 5, 2007	16.60	16.60	15.93	16.07
783	NASDAQ	PSEC	Tue, Sep 4, 2007	16.90	16.90	16.27	16.70
782	NASDAQ	PSEC	Fri, Aug 31, 2007	16.75	16.79	16.07	16.74
781	NASDAQ	PSEC	Thu, Aug 30, 2007	16.10	16.74	15.89	16.48
780	NASDAQ	PSEC	Wed, Aug 29, 2007	16.20	16.50	15.50	16.18
779	NASDAQ	PSEC	Tue, Aug 28, 2007	15.89	16.43	15.76	15.90
778	NASDAQ	PSEC	Mon, Aug 27, 2007	16.90	17.48	16.00	16.03
777	NASDAQ	PSEC	Fri, Aug 24, 2007	16.70	16.88	15.85	16.76
776	NASDAQ	PSEC	Thu, Aug 23, 2007	16.86	16.88	16.21	16.62
775	NASDAQ	PSEC	Wed, Aug 22, 2007	16.15	16.60	15.63	16.57
774	NASDAQ	PSEC	Tue, Aug 21, 2007	15.92	16.55	15.54	15.92
773	NASDAQ	PSEC	Mon, Aug 20, 2007	16.24	16.50	15.66	15.85
772	NASDAQ	PSEC	Fri, Aug 17, 2007	17.01	17.01	15.86	16.37
771	NASDAQ	PSEC	Thu, Aug 16, 2007	15.40	15.82	13.66	15.76
770	NASDAQ	PSEC	Wed, Aug 15, 2007	15.15	16.22	14.76	15.25
769	NASDAQ	PSEC	Tue, Aug 14, 2007	16.00	16.33	15.00	15.16
768	NASDAQ	PSEC	Mon, Aug 13, 2007	16.64	17.00	15.89	16.09
767	NASDAQ	PSEC	Fri, Aug 10, 2007	15.10	16.60	14.77	16.60
766	NASDAQ	PSEC	Thu, Aug 9, 2007	15.30	16.00	14.76	15.29
765	NASDAQ	PSEC	Wed, Aug 8, 2007	14.77	16.95	14.77	16.10
764	NASDAQ	PSEC	Tue, Aug 7, 2007	14.15	15.22	13.88	14.58
763	NASDAQ	PSEC	Mon, Aug 6, 2007	14.51	14.51	12.65	14.16
762	NASDAQ	PSEC	Fri, Aug 3, 2007	15.98	15.98	14.36	14.50
761	NASDAQ	PSEC	Thu, Aug 2, 2007	14.63	15.94	14.50	15.80
760	NASDAQ	PSEC	Wed, Aug 1, 2007	15.30	15.53	14.50	14.90
759	NASDAQ	PSEC	Tue, Jul 31, 2007	15.50	16.21	15.50	15.52
758	NASDAQ	PSEC	Mon, Jul 30, 2007	16.14	16.34	15.41	15.49
757	NASDAQ	PSEC	Fri, Jul 27, 2007	16.50	16.64	16.16	16.18
756	NASDAQ	PSEC	Thu, Jul 26, 2007	17.20	17.67	16.16	16.43
755	NASDAQ	PSEC	Wed, Jul 25, 2007	17.64	17.86	17.15	17.40
754	NASDAQ	PSEC	Tue, Jul 24, 2007	18.35	18.75	17.61	17.66
753	NASDAQ	PSEC	Mon, Jul 23, 2007	18.12	18.80	18.00	18.35
752	NASDAQ	PSEC	Fri, Jul 20, 2007	18.43	18.43	17.75	18.15
751	NASDAQ	PSEC	Thu, Jul 19, 2007	18.40	18.63	18.05	18.40
750	NASDAQ	PSEC	Wed, Jul 18, 2007	18.27	18.51	17.95	18.15
749	NASDAQ	PSEC	Tue, Jul 17, 2007	18.45	18.59	18.25	18.36
748	NASDAQ	PSEC	Mon, Jul 16, 2007	18.49	18.74	18.16	18.49
747	NASDAQ	PSEC	Fri, Jul 13, 2007	18.28	18.33	18.13	18.19
746	NASDAQ	PSEC	Thu, Jul 12, 2007	18.77	18.80	18.05	18.38
745	NASDAQ	PSEC	Wed, Jul 11, 2007	18.49	18.68	18.12	18.68
744	NASDAQ	PSEC	Tue, Jul 10, 2007	18.50	18.50	18.11	18.34
743	NASDAQ	PSEC	Mon, Jul 9, 2007	18.30	18.65	18.12	18.16
742	NASDAQ	PSEC	Fri, Jul 6, 2007	17.85	18.21	17.78	18.19
741	NASDAQ	PSEC	Thu, Jul 5, 2007	17.50	17.87	17.50	17.78
740	NASDAQ	PSEC	Tue, Jul 3, 2007	17.59	17.95	17.47	17.50
739	NASDAQ	PSEC	Mon, Jul 2, 2007	17.47	17.59	17.32	17.58
738	NASDAQ	PSEC	Fri, Jun 29, 2007	18.24	18.24	17.45	17.47
737	NASDAQ	PSEC	Thu, Jun 28, 2007	17.99	18.29	17.60	17.89
736	NASDAQ	PSEC	Wed, Jun 27, 2007	17.12	17.29	16.90	17.29
735	NASDAQ	PSEC	Tue, Jun 26, 2007	17.01	17.33	16.90	17.12
734	NASDAQ	PSEC	Mon, Jun 25, 2007	16.98	17.21	16.88	16.91
733	NASDAQ	PSEC	Fri, Jun 22, 2007	17.04	17.30	16.88	17.04
732	NASDAQ	PSEC	Thu, Jun 21, 2007	17.47	17.47	17.10	17.10
731	NASDAQ	PSEC	Wed, Jun 20, 2007	17.61	17.96	17.55	17.59
730	NASDAQ	PSEC	Tue, Jun 19, 2007	18.30	18.32	18.05	18.16
729	NASDAQ	PSEC	Mon, Jun 18, 2007	18.35	18.51	18.10	18.23
728	NASDAQ	PSEC	Fri, Jun 15, 2007	18.75	18.75	18.09	18.41
727	NASDAQ	PSEC	Thu, Jun 14, 2007	18.44	18.87	18.36	18.68
726	NASDAQ	PSEC	Wed, Jun 13, 2007	18.15	18.68	18.00	18.50
725	NASDAQ	PSEC	Tue, Jun 12, 2007	18.24	18.45	18.06	18.12
724	NASDAQ	PSEC	Mon, Jun 11, 2007	18.57	18.57	18.30	18.39
723	NASDAQ	PSEC	Fri, Jun 8, 2007	18.58	18.58	18.17	18.21
722	NASDAQ	PSEC	Thu, Jun 7, 2007	18.73	18.75	18.05	18.24
721	NASDAQ	PSEC	Wed, Jun 6, 2007	18.40	18.67	18.33	18.65
720	NASDAQ	PSEC	Tue, Jun 5, 2007	18.25	18.40	18.10	18.37
719	NASDAQ	PSEC	Mon, Jun 4, 2007	17.89	18.28	17.89	18.21
718	NASDAQ	PSEC	Fri, Jun 1, 2007	17.84	18.00	17.70	17.89
717	NASDAQ	PSEC	Thu, May 31, 2007	17.78	17.89	17.60	17.74
716	NASDAQ	PSEC	Wed, May 30, 2007	17.65	17.80	17.46	17.76
715	NASDAQ	PSEC	Tue, May 29, 2007	17.63	17.75	17.36	17.57
714	NASDAQ	PSEC	Fri, May 25, 2007	17.60	17.69	17.35	17.49
713	NASDAQ	PSEC	Thu, May 24, 2007	17.78	17.84	17.55	17.60
712	NASDAQ	PSEC	Wed, May 23, 2007	17.75	17.89	17.70	17.78
711	NASDAQ	PSEC	Tue, May 22, 2007	17.50	17.75	17.50	17.70
710	NASDAQ	PSEC	Mon, May 21, 2007	17.54	17.65	17.46	17.50
709	NASDAQ	PSEC	Fri, May 18, 2007	17.50	17.62	17.43	17.46
708	NASDAQ	PSEC	Thu, May 17, 2007	17.50	17.67	17.41	17.43
707	NASDAQ	PSEC	Wed, May 16, 2007	17.40	17.56	17.30	17.51
706	NASDAQ	PSEC	Tue, May 15, 2007	17.42	17.48	17.35	17.47
705	NASDAQ	PSEC	Mon, May 14, 2007	17.40	17.49	17.28	17.38
704	NASDAQ	PSEC	Fri, May 11, 2007	17.38	17.58	17.15	17.25
703	NASDAQ	PSEC	Thu, May 10, 2007	17.34	17.65	17.34	17.43
702	NASDAQ	PSEC	Wed, May 9, 2007	17.52	17.74	17.30	17.44
701	NASDAQ	PSEC	Tue, May 8, 2007	17.69	17.72	17.38	17.44
700	NASDAQ	PSEC	Mon, May 7, 2007	17.61	17.79	17.57	17.76
699	NASDAQ	PSEC	Fri, May 4, 2007	17.55	17.62	17.40	17.50
698	NASDAQ	PSEC	Thu, May 3, 2007	17.49	17.57	17.43	17.54
697	NASDAQ	PSEC	Wed, May 2, 2007	17.05	17.42	17.05	17.40
696	NASDAQ	PSEC	Tue, May 1, 2007	17.10	17.18	16.84	17.08
695	NASDAQ	PSEC	Mon, Apr 30, 2007	17.28	17.35	17.10	17.15
694	NASDAQ	PSEC	Fri, Apr 27, 2007	17.39	17.45	17.25	17.31
693	NASDAQ	PSEC	Thu, Apr 26, 2007	17.35	17.40	17.24	17.34
692	NASDAQ	PSEC	Wed, Apr 25, 2007	17.50	17.55	17.30	17.33
691	NASDAQ	PSEC	Tue, Apr 24, 2007	17.45	17.50	17.35	17.39
690	NASDAQ	PSEC	Mon, Apr 23, 2007	17.74	17.74	17.40	17.48
689	NASDAQ	PSEC	Fri, Apr 20, 2007	17.82	17.82	17.50	17.56
688	NASDAQ	PSEC	Thu, Apr 19, 2007	17.65	17.84	17.40	17.69
687	NASDAQ	PSEC	Wed, Apr 18, 2007	17.48	17.63	17.31	17.63
686	NASDAQ	PSEC	Tue, Apr 17, 2007	17.24	17.49	17.20	17.42
685	NASDAQ	PSEC	Mon, Apr 16, 2007	17.70	17.70	17.20	17.24
684	NASDAQ	PSEC	Fri, Apr 13, 2007	17.85	17.85	17.40	17.56
683	NASDAQ	PSEC	Thu, Apr 12, 2007	17.95	17.95	17.74	17.88
682	NASDAQ	PSEC	Wed, Apr 11, 2007	17.95	17.96	17.72	17.96
681	NASDAQ	PSEC	Tue, Apr 10, 2007	17.96	17.96	17.66	17.75
680	NASDAQ	PSEC	Mon, Apr 9, 2007	17.70	17.90	17.61	17.75
679	NASDAQ	PSEC	Thu, Apr 5, 2007	17.48	17.64	17.40	17.40
678	NASDAQ	PSEC	Wed, Apr 4, 2007	17.29	17.49	17.07	17.44
677	NASDAQ	PSEC	Tue, Apr 3, 2007	17.06	17.32	16.95	17.21
676	NASDAQ	PSEC	Mon, Apr 2, 2007	17.00	17.13	16.95	16.97
675	NASDAQ	PSEC	Fri, Mar 30, 2007	17.23	17.23	17.01	17.14
674	NASDAQ	PSEC	Thu, Mar 29, 2007	17.10	17.20	16.93	17.12
673	NASDAQ	PSEC	Wed, Mar 28, 2007	16.98	17.10	16.86	16.99
672	NASDAQ	PSEC	Tue, Mar 27, 2007	17.14	17.19	16.84	16.85
671	NASDAQ	PSEC	Mon, Mar 26, 2007	17.08	17.19	16.75	16.84
670	NASDAQ	PSEC	Fri, Mar 23, 2007	17.00	17.06	16.96	17.00
669	NASDAQ	PSEC	Thu, Mar 22, 2007	16.95	17.00	16.85	17.00
668	NASDAQ	PSEC	Wed, Mar 21, 2007	17.06	17.09	16.62	16.73
667	NASDAQ	PSEC	Tue, Mar 20, 2007	17.16	17.23	17.10	17.14
666	NASDAQ	PSEC	Mon, Mar 19, 2007	17.08	17.15	16.85	17.05
665	NASDAQ	PSEC	Fri, Mar 16, 2007	17.00	17.14	16.85	16.98
664	NASDAQ	PSEC	Thu, Mar 15, 2007	16.60	17.12	16.60	16.94
663	NASDAQ	PSEC	Wed, Mar 14, 2007	16.60	16.92	16.20	16.40
662	NASDAQ	PSEC	Tue, Mar 13, 2007	17.13	17.23	16.56	16.72
661	NASDAQ	PSEC	Mon, Mar 12, 2007	17.04	17.13	16.99	17.11
660	NASDAQ	PSEC	Fri, Mar 9, 2007	17.09	17.19	16.78	16.99
659	NASDAQ	PSEC	Thu, Mar 8, 2007	17.00	17.21	16.95	17.02
658	NASDAQ	PSEC	Wed, Mar 7, 2007	16.93	17.23	16.93	16.95
657	NASDAQ	PSEC	Tue, Mar 6, 2007	17.04	17.04	16.50	16.93
656	NASDAQ	PSEC	Mon, Mar 5, 2007	17.21	17.33	16.75	17.06
655	NASDAQ	PSEC	Fri, Mar 2, 2007	17.42	17.53	17.26	17.37
654	NASDAQ	PSEC	Thu, Mar 1, 2007	17.25	17.50	17.01	17.38
653	NASDAQ	PSEC	Wed, Feb 28, 2007	17.31	17.62	17.19	17.44
652	NASDAQ	PSEC	Tue, Feb 27, 2007	17.45	17.51	17.10	17.25
651	NASDAQ	PSEC	Mon, Feb 26, 2007	17.31	17.60	17.31	17.52
650	NASDAQ	PSEC	Fri, Feb 23, 2007	17.43	17.62	17.32	17.52
649	NASDAQ	PSEC	Thu, Feb 22, 2007	17.48	17.65	17.25	17.46
648	NASDAQ	PSEC	Wed, Feb 21, 2007	17.70	17.70	17.45	17.52
647	NASDAQ	PSEC	Tue, Feb 20, 2007	17.60	17.75	17.50	17.68
646	NASDAQ	PSEC	Fri, Feb 16, 2007	17.27	17.61	17.26	17.58
645	NASDAQ	PSEC	Thu, Feb 15, 2007	17.00	17.25	16.85	17.20
644	NASDAQ	PSEC	Wed, Feb 14, 2007	16.75	17.16	16.62	17.01
643	NASDAQ	PSEC	Tue, Feb 13, 2007	16.75	16.75	15.79	16.62
642	NASDAQ	PSEC	Mon, Feb 12, 2007	17.19	17.29	16.36	16.68
641	NASDAQ	PSEC	Fri, Feb 9, 2007	17.20	17.36	17.02	17.19
640	NASDAQ	PSEC	Thu, Feb 8, 2007	17.23	17.35	17.07	17.10
639	NASDAQ	PSEC	Wed, Feb 7, 2007	17.54	17.65	17.05	17.18
638	NASDAQ	PSEC	Tue, Feb 6, 2007	17.62	17.64	17.50	17.60
637	NASDAQ	PSEC	Mon, Feb 5, 2007	17.62	17.64	17.51	17.60
636	NASDAQ	PSEC	Fri, Feb 2, 2007	17.64	17.64	17.57	17.60
635	NASDAQ	PSEC	Thu, Feb 1, 2007	17.65	17.65	17.56	17.61
634	NASDAQ	PSEC	Wed, Jan 31, 2007	17.62	17.64	17.55	17.60
633	NASDAQ	PSEC	Tue, Jan 30, 2007	17.65	17.68	17.51	17.63
632	NASDAQ	PSEC	Mon, Jan 29, 2007	17.68	17.68	17.52	17.58
631	NASDAQ	PSEC	Fri, Jan 26, 2007	17.63	17.67	17.50	17.65
630	NASDAQ	PSEC	Thu, Jan 25, 2007	17.74	17.74	17.56	17.63
629	NASDAQ	PSEC	Wed, Jan 24, 2007	17.75	17.75	17.64	17.67
628	NASDAQ	PSEC	Tue, Jan 23, 2007	17.70	17.75	17.51	17.68
627	NASDAQ	PSEC	Mon, Jan 22, 2007	17.73	17.73	17.53	17.60
626	NASDAQ	PSEC	Fri, Jan 19, 2007	17.51	17.68	17.27	17.61
625	NASDAQ	PSEC	Thu, Jan 18, 2007	17.59	17.60	17.27	17.37
624	NASDAQ	PSEC	Wed, Jan 17, 2007	17.57	17.60	17.40	17.59
623	NASDAQ	PSEC	Tue, Jan 16, 2007	17.55	17.55	17.41	17.49
622	NASDAQ	PSEC	Fri, Jan 12, 2007	17.50	17.52	17.35	17.40
621	NASDAQ	PSEC	Thu, Jan 11, 2007	17.37	17.49	17.20	17.46
620	NASDAQ	PSEC	Wed, Jan 10, 2007	17.20	17.36	17.20	17.36
619	NASDAQ	PSEC	Tue, Jan 9, 2007	17.23	17.31	17.01	17.24
618	NASDAQ	PSEC	Mon, Jan 8, 2007	17.34	17.34	16.95	17.28
617	NASDAQ	PSEC	Fri, Jan 5, 2007	17.50	17.50	17.15	17.30
616	NASDAQ	PSEC	Thu, Jan 4, 2007	17.35	17.48	17.34	17.44
615	NASDAQ	PSEC	Wed, Jan 3, 2007	17.29	17.42	17.20	17.36
614	NASDAQ	PSEC	Fri, Dec 29, 2006	17.37	17.37	17.09	17.13
613	NASDAQ	PSEC	Thu, Dec 28, 2006	17.37	17.37	17.29	17.31
612	NASDAQ	PSEC	Wed, Dec 27, 2006	17.53	17.54	17.19	17.36
611	NASDAQ	PSEC	Tue, Dec 26, 2006	17.89	17.89	17.50	17.68
610	NASDAQ	PSEC	Fri, Dec 22, 2006	17.70	17.70	17.63	17.65
609	NASDAQ	PSEC	Thu, Dec 21, 2006	17.79	17.79	17.63	17.63
608	NASDAQ	PSEC	Wed, Dec 20, 2006	17.71	17.77	17.66	17.77
607	NASDAQ	PSEC	Tue, Dec 19, 2006	17.75	17.77	17.62	17.65
606	NASDAQ	PSEC	Mon, Dec 18, 2006	17.81	17.85	17.60	17.63
605	NASDAQ	PSEC	Fri, Dec 15, 2006	17.59	17.75	17.51	17.70
604	NASDAQ	PSEC	Thu, Dec 14, 2006	18.27	18.47	18.00	18.43
603	NASDAQ	PSEC	Wed, Dec 13, 2006	18.27	18.40	18.08	18.40
602	NASDAQ	PSEC	Tue, Dec 12, 2006	18.85	18.87	17.49	18.39
601	NASDAQ	PSEC	Mon, Dec 11, 2006	18.76	18.97	18.60	18.79
600	NASDAQ	PSEC	Fri, Dec 8, 2006	18.64	18.95	18.44	18.74
599	NASDAQ	PSEC	Thu, Dec 7, 2006	18.49	18.69	18.27	18.57
598	NASDAQ	PSEC	Wed, Dec 6, 2006	18.10	18.54	18.09	18.47
597	NASDAQ	PSEC	Tue, Dec 5, 2006	18.22	18.22	17.99	18.09
596	NASDAQ	PSEC	Mon, Dec 4, 2006	17.84	18.00	17.84	17.97
595	NASDAQ	PSEC	Fri, Dec 1, 2006	17.50	17.79	17.35	17.79
594	NASDAQ	PSEC	Thu, Nov 30, 2006	17.41	17.70	17.11	17.65
593	NASDAQ	PSEC	Wed, Nov 29, 2006	17.00	17.40	16.99	17.39
592	NASDAQ	PSEC	Tue, Nov 28, 2006	16.90	16.98	16.82	16.97
591	NASDAQ	PSEC	Mon, Nov 27, 2006	16.90	16.99	16.85	16.90
590	NASDAQ	PSEC	Fri, Nov 24, 2006	16.93	17.00	16.90	16.95
589	NASDAQ	PSEC	Wed, Nov 22, 2006	17.00	17.10	16.97	16.99
588	NASDAQ	PSEC	Tue, Nov 21, 2006	16.95	17.03	16.95	17.00
587	NASDAQ	PSEC	Mon, Nov 20, 2006	17.01	17.14	16.93	16.98
586	NASDAQ	PSEC	Fri, Nov 17, 2006	16.89	17.01	16.85	17.01
585	NASDAQ	PSEC	Thu, Nov 16, 2006	16.91	17.04	16.89	17.00
584	NASDAQ	PSEC	Wed, Nov 15, 2006	17.10	17.19	16.81	16.86
583	NASDAQ	PSEC	Tue, Nov 14, 2006	17.06	17.12	16.75	16.95
582	NASDAQ	PSEC	Mon, Nov 13, 2006	17.26	17.30	17.08	17.08
581	NASDAQ	PSEC	Fri, Nov 10, 2006	17.25	17.32	17.21	17.25
580	NASDAQ	PSEC	Thu, Nov 9, 2006	17.10	17.34	17.10	17.19
579	NASDAQ	PSEC	Wed, Nov 8, 2006	17.15	17.28	16.95	17.27
578	NASDAQ	PSEC	Tue, Nov 7, 2006	17.42	17.42	17.14	17.15
577	NASDAQ	PSEC	Mon, Nov 6, 2006	17.40	17.45	17.26	17.30
576	NASDAQ	PSEC	Fri, Nov 3, 2006	17.34	17.47	17.28	17.38
575	NASDAQ	PSEC	Thu, Nov 2, 2006	17.14	17.43	17.14	17.23
574	NASDAQ	PSEC	Wed, Nov 1, 2006	17.00	17.20	16.96	17.14
573	NASDAQ	PSEC	Tue, Oct 31, 2006	16.95	17.10	16.90	16.97
572	NASDAQ	PSEC	Mon, Oct 30, 2006	17.14	17.14	16.85	16.96
571	NASDAQ	PSEC	Fri, Oct 27, 2006	17.12	17.12	16.95	17.02
570	NASDAQ	PSEC	Thu, Oct 26, 2006	17.23	17.23	17.00	17.00
569	NASDAQ	PSEC	Wed, Oct 25, 2006	16.86	17.20	16.75	17.20
568	NASDAQ	PSEC	Tue, Oct 24, 2006	16.80	17.00	16.76	16.89
567	NASDAQ	PSEC	Mon, Oct 23, 2006	16.81	17.00	16.70	16.96
566	NASDAQ	PSEC	Fri, Oct 20, 2006	16.77	16.82	16.66	16.76
565	NASDAQ	PSEC	Thu, Oct 19, 2006	16.72	16.80	16.64	16.72
564	NASDAQ	PSEC	Wed, Oct 18, 2006	16.70	16.82	16.59	16.70
563	NASDAQ	PSEC	Tue, Oct 17, 2006	16.71	16.74	16.53	16.62
562	NASDAQ	PSEC	Mon, Oct 16, 2006	16.61	16.77	16.51	16.64
561	NASDAQ	PSEC	Fri, Oct 13, 2006	16.50	16.60	16.31	16.45
560	NASDAQ	PSEC	Thu, Oct 12, 2006	16.25	16.50	16.25	16.46
559	NASDAQ	PSEC	Wed, Oct 11, 2006	16.00	16.28	16.00	16.25
558	NASDAQ	PSEC	Tue, Oct 10, 2006	15.98	16.17	15.95	16.15
557	NASDAQ	PSEC	Mon, Oct 9, 2006	15.90	15.98	15.82	15.98
556	NASDAQ	PSEC	Fri, Oct 6, 2006	15.99	15.99	15.78	15.85
555	NASDAQ	PSEC	Thu, Oct 5, 2006	15.60	15.95	15.57	15.93
554	NASDAQ	PSEC	Wed, Oct 4, 2006	15.64	15.67	15.54	15.60
553	NASDAQ	PSEC	Tue, Oct 3, 2006	15.60	15.74	15.57	15.64
552	NASDAQ	PSEC	Mon, Oct 2, 2006	15.68	15.74	15.45	15.63
551	NASDAQ	PSEC	Fri, Sep 29, 2006	15.70	15.70	15.45	15.54
550	NASDAQ	PSEC	Thu, Sep 28, 2006	15.68	15.75	15.41	15.63
549	NASDAQ	PSEC	Wed, Sep 27, 2006	15.70	15.70	15.42	15.48
548	NASDAQ	PSEC	Tue, Sep 26, 2006	15.78	15.79	15.37	15.65
547	NASDAQ	PSEC	Mon, Sep 25, 2006	15.70	15.80	15.50	15.62
546	NASDAQ	PSEC	Fri, Sep 22, 2006	15.60	15.88	15.56	15.75
545	NASDAQ	PSEC	Thu, Sep 21, 2006	15.87	15.90	15.32	15.45
544	NASDAQ	PSEC	Wed, Sep 20, 2006	15.83	16.08	15.83	15.92
543	NASDAQ	PSEC	Tue, Sep 19, 2006	16.31	16.40	16.26	16.34
542	NASDAQ	PSEC	Mon, Sep 18, 2006	16.15	16.26	15.90	16.24
541	NASDAQ	PSEC	Fri, Sep 15, 2006	16.20	16.25	16.00	16.11
540	NASDAQ	PSEC	Thu, Sep 14, 2006	16.30	16.40	16.02	16.20
539	NASDAQ	PSEC	Wed, Sep 13, 2006	16.39	16.40	16.05	16.14
538	NASDAQ	PSEC	Tue, Sep 12, 2006	16.25	16.43	16.15	16.28
537	NASDAQ	PSEC	Mon, Sep 11, 2006	16.40	16.40	16.15	16.23
536	NASDAQ	PSEC	Fri, Sep 8, 2006	16.50	16.50	16.15	16.28
535	NASDAQ	PSEC	Thu, Sep 7, 2006	16.28	16.47	16.05	16.44
534	NASDAQ	PSEC	Wed, Sep 6, 2006	16.30	16.30	16.14	16.22
533	NASDAQ	PSEC	Tue, Sep 5, 2006	16.33	16.33	16.14	16.23
532	NASDAQ	PSEC	Fri, Sep 1, 2006	16.00	16.25	15.99	16.16
531	NASDAQ	PSEC	Thu, Aug 31, 2006	15.82	15.92	15.70	15.75
530	NASDAQ	PSEC	Wed, Aug 30, 2006	15.70	15.83	15.62	15.75
529	NASDAQ	PSEC	Tue, Aug 29, 2006	15.70	15.70	15.65	15.68
528	NASDAQ	PSEC	Mon, Aug 28, 2006	15.59	15.70	15.59	15.70
527	NASDAQ	PSEC	Fri, Aug 25, 2006	15.80	15.90	15.57	15.64
526	NASDAQ	PSEC	Thu, Aug 24, 2006	15.60	15.70	15.54	15.63
525	NASDAQ	PSEC	Wed, Aug 23, 2006	15.50	15.60	15.48	15.52
524	NASDAQ	PSEC	Tue, Aug 22, 2006	15.50	15.59	15.37	15.50
523	NASDAQ	PSEC	Mon, Aug 21, 2006	15.44	15.44	15.30	15.43
522	NASDAQ	PSEC	Fri, Aug 18, 2006	15.44	15.45	15.32	15.34
521	NASDAQ	PSEC	Thu, Aug 17, 2006	15.31	15.55	15.31	15.38
520	NASDAQ	PSEC	Wed, Aug 16, 2006	15.60	15.60	15.41	15.42
519	NASDAQ	PSEC	Tue, Aug 15, 2006	15.65	15.65	15.38	15.50
518	NASDAQ	PSEC	Mon, Aug 14, 2006	15.41	15.70	15.29	15.49
517	NASDAQ	PSEC	Fri, Aug 11, 2006	15.16	15.40	15.10	15.33
516	NASDAQ	PSEC	Thu, Aug 10, 2006	16.18	16.18	15.29	15.30
515	NASDAQ	PSEC	Wed, Aug 9, 2006	15.93	15.93	15.72	15.88
514	NASDAQ	PSEC	Tue, Aug 8, 2006	15.60	15.75	15.49	15.75
513	NASDAQ	PSEC	Mon, Aug 7, 2006	16.00	16.00	15.25	15.49
512	NASDAQ	PSEC	Fri, Aug 4, 2006	16.20	16.21	15.72	16.00
511	NASDAQ	PSEC	Thu, Aug 3, 2006	16.50	16.59	16.10	16.15
510	NASDAQ	PSEC	Wed, Aug 2, 2006	16.77	16.78	16.29	16.29
509	NASDAQ	PSEC	Tue, Aug 1, 2006	16.45	16.85	16.30	16.77
508	NASDAQ	PSEC	Mon, Jul 31, 2006	16.20	16.30	16.01	16.21
507	NASDAQ	PSEC	Fri, Jul 28, 2006	16.16	16.30	16.04	16.10
506	NASDAQ	PSEC	Thu, Jul 27, 2006	16.35	16.35	16.03	16.04
505	NASDAQ	PSEC	Wed, Jul 26, 2006	15.90	16.25	15.90	16.04
504	NASDAQ	PSEC	Tue, Jul 25, 2006	15.90	16.17	15.84	15.87
503	NASDAQ	PSEC	Mon, Jul 24, 2006	16.20	16.20	15.88	15.88
502	NASDAQ	PSEC	Fri, Jul 21, 2006	15.75	16.16	15.75	16.04
501	NASDAQ	PSEC	Thu, Jul 20, 2006	16.31	16.31	15.69	15.81
500	NASDAQ	PSEC	Wed, Jul 19, 2006	16.29	16.30	16.22	16.26
499	NASDAQ	PSEC	Tue, Jul 18, 2006	16.25	16.40	16.20	16.29
498	NASDAQ	PSEC	Mon, Jul 17, 2006	16.10	16.39	16.10	16.15
497	NASDAQ	PSEC	Fri, Jul 14, 2006	16.20	16.20	16.10	16.13
496	NASDAQ	PSEC	Thu, Jul 13, 2006	16.34	16.36	16.18	16.18
495	NASDAQ	PSEC	Wed, Jul 12, 2006	16.30	16.49	16.21	16.22
494	NASDAQ	PSEC	Tue, Jul 11, 2006	16.32	16.32	16.11	16.15
493	NASDAQ	PSEC	Mon, Jul 10, 2006	16.36	16.37	16.02	16.17
492	NASDAQ	PSEC	Fri, Jul 7, 2006	16.25	16.40	16.10	16.17
491	NASDAQ	PSEC	Thu, Jul 6, 2006	16.47	16.47	16.02	16.18
490	NASDAQ	PSEC	Wed, Jul 5, 2006	16.60	16.60	16.06	16.29
489	NASDAQ	PSEC	Mon, Jul 3, 2006	17.00	17.00	16.47	16.50
488	NASDAQ	PSEC	Fri, Jun 30, 2006	16.55	16.99	16.42	16.99
487	NASDAQ	PSEC	Thu, Jun 29, 2006	16.59	16.67	16.18	16.57
486	NASDAQ	PSEC	Wed, Jun 28, 2006	16.55	16.70	16.37	16.39
485	NASDAQ	PSEC	Tue, Jun 27, 2006	16.09	16.52	16.09	16.51
484	NASDAQ	PSEC	Mon, Jun 26, 2006	16.43	16.50	16.14	16.19
483	NASDAQ	PSEC	Fri, Jun 23, 2006	16.65	16.69	16.42	16.42
482	NASDAQ	PSEC	Thu, Jun 22, 2006	16.55	16.70	16.42	16.50
481	NASDAQ	PSEC	Wed, Jun 21, 2006	16.45	16.55	16.33	16.46
480	NASDAQ	PSEC	Tue, Jun 20, 2006	16.71	16.71	16.52	16.61
479	NASDAQ	PSEC	Mon, Jun 19, 2006	16.56	16.59	16.50	16.58
478	NASDAQ	PSEC	Fri, Jun 16, 2006	16.50	16.53	16.30	16.49
477	NASDAQ	PSEC	Thu, Jun 15, 2006	16.05	16.49	16.05	16.49
476	NASDAQ	PSEC	Wed, Jun 14, 2006	16.01	16.01	15.66	15.87
475	NASDAQ	PSEC	Tue, Jun 13, 2006	15.85	15.92	15.80	15.84
474	NASDAQ	PSEC	Mon, Jun 12, 2006	16.13	16.13	15.80	15.84
473	NASDAQ	PSEC	Fri, Jun 9, 2006	15.99	16.12	15.90	15.90
472	NASDAQ	PSEC	Thu, Jun 8, 2006	15.80	16.13	15.56	15.95
471	NASDAQ	PSEC	Wed, Jun 7, 2006	15.81	16.24	15.81	15.83
470	NASDAQ	PSEC	Tue, Jun 6, 2006	16.13	16.21	15.88	15.95
469	NASDAQ	PSEC	Mon, Jun 5, 2006	16.50	16.50	16.13	16.19
468	NASDAQ	PSEC	Fri, Jun 2, 2006	16.25	16.48	16.25	16.38
467	NASDAQ	PSEC	Thu, Jun 1, 2006	16.21	16.57	16.21	16.23
466	NASDAQ	PSEC	Wed, May 31, 2006	16.20	16.56	16.14	16.44
465	NASDAQ	PSEC	Tue, May 30, 2006	16.35	16.40	16.15	16.17
464	NASDAQ	PSEC	Fri, May 26, 2006	16.19	16.59	16.17	16.35
463	NASDAQ	PSEC	Thu, May 25, 2006	16.25	16.31	16.15	16.25
462	NASDAQ	PSEC	Wed, May 24, 2006	16.59	16.59	16.14	16.14
461	NASDAQ	PSEC	Tue, May 23, 2006	15.94	16.40	15.85	16.27
460	NASDAQ	PSEC	Mon, May 22, 2006	16.65	16.65	15.81	16.24
459	NASDAQ	PSEC	Fri, May 19, 2006	16.63	16.71	16.50	16.67
458	NASDAQ	PSEC	Thu, May 18, 2006	16.73	16.73	16.53	16.70
457	NASDAQ	PSEC	Wed, May 17, 2006	16.99	16.99	16.62	16.62
456	NASDAQ	PSEC	Tue, May 16, 2006	16.70	17.05	16.55	16.99
455	NASDAQ	PSEC	Mon, May 15, 2006	17.00	17.08	16.70	16.79
454	NASDAQ	PSEC	Fri, May 12, 2006	17.01	17.20	16.65	17.05
453	NASDAQ	PSEC	Thu, May 11, 2006	16.91	17.10	16.51	17.01
452	NASDAQ	PSEC	Wed, May 10, 2006	17.11	17.11	16.69	16.76
451	NASDAQ	PSEC	Tue, May 9, 2006	17.03	17.20	16.92	16.93
450	NASDAQ	PSEC	Mon, May 8, 2006	17.17	17.17	16.90	17.03
449	NASDAQ	PSEC	Fri, May 5, 2006	16.96	17.20	16.88	17.00
448	NASDAQ	PSEC	Thu, May 4, 2006	16.90	17.00	16.76	16.90
447	NASDAQ	PSEC	Wed, May 3, 2006	16.78	16.95	16.69	16.80
446	NASDAQ	PSEC	Tue, May 2, 2006	17.05	17.35	16.78	16.93
445	NASDAQ	PSEC	Mon, May 1, 2006	17.00	17.40	16.90	16.97
444	NASDAQ	PSEC	Fri, Apr 28, 2006	16.89	17.09	16.89	16.96
443	NASDAQ	PSEC	Thu, Apr 27, 2006	17.35	17.35	16.62	17.07
442	NASDAQ	PSEC	Wed, Apr 26, 2006	16.95	17.89	16.90	16.99
441	NASDAQ	PSEC	Tue, Apr 25, 2006	16.75	16.86	16.61	16.86
440	NASDAQ	PSEC	Mon, Apr 24, 2006	16.95	16.95	16.40	16.74
439	NASDAQ	PSEC	Fri, Apr 21, 2006	16.55	16.99	16.24	16.57
438	NASDAQ	PSEC	Thu, Apr 20, 2006	16.72	16.99	16.55	16.55
437	NASDAQ	PSEC	Wed, Apr 19, 2006	16.45	16.74	16.40	16.72
436	NASDAQ	PSEC	Tue, Apr 18, 2006	16.72	16.81	16.33	16.60
435	NASDAQ	PSEC	Mon, Apr 17, 2006	16.95	16.95	16.76	16.85
434	NASDAQ	PSEC	Thu, Apr 13, 2006	16.90	16.91	16.71	16.88
433	NASDAQ	PSEC	Wed, Apr 12, 2006	16.76	17.04	16.75	16.88
432	NASDAQ	PSEC	Tue, Apr 11, 2006	16.96	17.23	16.61	16.76
431	NASDAQ	PSEC	Mon, Apr 10, 2006	16.52	16.96	16.46	16.95
430	NASDAQ	PSEC	Fri, Apr 7, 2006	16.30	16.51	16.25	16.51
429	NASDAQ	PSEC	Thu, Apr 6, 2006	16.32	16.47	16.32	16.39
428	NASDAQ	PSEC	Wed, Apr 5, 2006	16.39	16.50	16.25	16.30
427	NASDAQ	PSEC	Tue, Apr 4, 2006	16.55	16.55	16.21	16.30
426	NASDAQ	PSEC	Mon, Apr 3, 2006	16.50	16.50	16.11	16.44
425	NASDAQ	PSEC	Fri, Mar 31, 2006	16.25	16.45	16.25	16.44
424	NASDAQ	PSEC	Thu, Mar 30, 2006	16.08	16.48	16.08	16.35
423	NASDAQ	PSEC	Wed, Mar 29, 2006	16.16	16.22	16.08	16.11
422	NASDAQ	PSEC	Tue, Mar 28, 2006	16.23	16.23	16.15	16.20
421	NASDAQ	PSEC	Mon, Mar 27, 2006	16.22	16.22	16.14	16.20
420	NASDAQ	PSEC	Fri, Mar 24, 2006	16.15	16.22	16.00	16.21
419	NASDAQ	PSEC	Thu, Mar 23, 2006	16.18	16.19	16.11	16.15
418	NASDAQ	PSEC	Wed, Mar 22, 2006	16.24	16.24	16.01	16.01
417	NASDAQ	PSEC	Tue, Mar 21, 2006	16.35	16.50	16.22	16.32
416	NASDAQ	PSEC	Mon, Mar 20, 2006	16.56	16.58	16.25	16.30
415	NASDAQ	PSEC	Fri, Mar 17, 2006	16.54	16.59	16.37	16.37
414	NASDAQ	PSEC	Thu, Mar 16, 2006	16.30	16.49	16.30	16.41
413	NASDAQ	PSEC	Wed, Mar 15, 2006	16.40	16.40	16.20	16.28
412	NASDAQ	PSEC	Tue, Mar 14, 2006	16.40	16.40	16.20	16.27
411	NASDAQ	PSEC	Mon, Mar 13, 2006	16.23	16.60	16.10	16.34
410	NASDAQ	PSEC	Fri, Mar 10, 2006	16.52	16.63	16.07	16.25
409	NASDAQ	PSEC	Thu, Mar 9, 2006	16.73	16.74	16.26	16.28
408	NASDAQ	PSEC	Wed, Mar 8, 2006	16.50	16.90	16.21	16.44
407	NASDAQ	PSEC	Tue, Mar 7, 2006	16.54	16.65	16.45	16.55
406	NASDAQ	PSEC	Mon, Mar 6, 2006	16.77	16.88	16.38	16.64
405	NASDAQ	PSEC	Fri, Mar 3, 2006	16.70	16.97	16.50	16.57
404	NASDAQ	PSEC	Thu, Mar 2, 2006	16.79	16.97	16.38	16.55
403	NASDAQ	PSEC	Wed, Mar 1, 2006	16.50	16.65	16.35	16.64
402	NASDAQ	PSEC	Tue, Feb 28, 2006	16.26	16.63	16.20	16.54
401	NASDAQ	PSEC	Mon, Feb 27, 2006	16.50	16.65	16.24	16.26
400	NASDAQ	PSEC	Fri, Feb 24, 2006	16.50	16.50	16.31	16.34
399	NASDAQ	PSEC	Thu, Feb 23, 2006	16.30	16.60	16.30	16.32
398	NASDAQ	PSEC	Wed, Feb 22, 2006	16.34	16.34	16.12	16.34
397	NASDAQ	PSEC	Tue, Feb 21, 2006	16.01	16.54	16.01	16.25
396	NASDAQ	PSEC	Fri, Feb 17, 2006	15.71	16.31	15.71	16.19
395	NASDAQ	PSEC	Thu, Feb 16, 2006	15.85	15.94	15.73	15.85
394	NASDAQ	PSEC	Wed, Feb 15, 2006	15.87	15.99	15.85	15.98
393	NASDAQ	PSEC	Tue, Feb 14, 2006	16.05	16.05	15.86	15.93
392	NASDAQ	PSEC	Mon, Feb 13, 2006	16.01	16.18	15.92	16.05
391	NASDAQ	PSEC	Fri, Feb 10, 2006	16.49	16.49	15.91	16.16
390	NASDAQ	PSEC	Thu, Feb 9, 2006	16.61	16.70	16.45	16.58
389	NASDAQ	PSEC	Wed, Feb 8, 2006	16.15	16.50	15.79	16.45
388	NASDAQ	PSEC	Tue, Feb 7, 2006	16.41	16.41	15.90	16.25
387	NASDAQ	PSEC	Mon, Feb 6, 2006	16.52	16.56	16.12	16.19
386	NASDAQ	PSEC	Fri, Feb 3, 2006	16.50	16.50	16.15	16.30
385	NASDAQ	PSEC	Thu, Feb 2, 2006	16.38	16.55	16.05	16.44
384	NASDAQ	PSEC	Wed, Feb 1, 2006	16.20	16.25	16.02	16.18
383	NASDAQ	PSEC	Tue, Jan 31, 2006	16.30	16.30	15.81	16.12
382	NASDAQ	PSEC	Mon, Jan 30, 2006	16.05	16.25	15.85	16.25
381	NASDAQ	PSEC	Fri, Jan 27, 2006	15.90	15.90	15.73	15.90
380	NASDAQ	PSEC	Thu, Jan 26, 2006	15.90	16.17	15.62	15.70
379	NASDAQ	PSEC	Wed, Jan 25, 2006	15.74	16.54	15.61	15.91
378	NASDAQ	PSEC	Tue, Jan 24, 2006	15.32	15.74	15.30	15.74
377	NASDAQ	PSEC	Mon, Jan 23, 2006	15.23	15.49	15.23	15.40
376	NASDAQ	PSEC	Fri, Jan 20, 2006	15.50	15.50	15.23	15.45
375	NASDAQ	PSEC	Thu, Jan 19, 2006	15.45	15.50	15.37	15.49
374	NASDAQ	PSEC	Wed, Jan 18, 2006	15.31	15.46	15.31	15.41
373	NASDAQ	PSEC	Tue, Jan 17, 2006	15.00	15.40	15.00	15.40
372	NASDAQ	PSEC	Fri, Jan 13, 2006	15.35	15.36	15.12	15.12
371	NASDAQ	PSEC	Thu, Jan 12, 2006	15.40	15.40	15.30	15.36
370	NASDAQ	PSEC	Wed, Jan 11, 2006	15.10	15.45	15.02	15.36
369	NASDAQ	PSEC	Tue, Jan 10, 2006	15.08	15.22	15.00	15.19
368	NASDAQ	PSEC	Mon, Jan 9, 2006	15.00	15.25	15.00	15.08
367	NASDAQ	PSEC	Fri, Jan 6, 2006	15.15	15.15	15.00	15.14
366	NASDAQ	PSEC	Thu, Jan 5, 2006	15.20	15.20	14.98	15.00
365	NASDAQ	PSEC	Wed, Jan 4, 2006	15.17	15.27	15.06	15.13
364	NASDAQ	PSEC	Tue, Jan 3, 2006	15.31	15.31	15.06	15.18
363	NASDAQ	PSEC	Fri, Dec 30, 2005	15.29	15.29	14.94	15.07
362	NASDAQ	PSEC	Thu, Dec 29, 2005	15.14	15.36	15.01	15.25
361	NASDAQ	PSEC	Wed, Dec 28, 2005	15.40	15.45	14.87	14.94
360	NASDAQ	PSEC	Tue, Dec 27, 2005	15.40	15.40	15.13	15.14
359	NASDAQ	PSEC	Fri, Dec 23, 2005	15.38	15.40	15.25	15.25
358	NASDAQ	PSEC	Thu, Dec 22, 2005	15.58	15.69	14.95	15.41
357	NASDAQ	PSEC	Wed, Dec 21, 2005	15.01	15.46	14.99	15.46
356	NASDAQ	PSEC	Tue, Dec 20, 2005	15.35	15.39	14.83	15.00
355	NASDAQ	PSEC	Mon, Dec 19, 2005	15.29	15.67	15.20	15.29
354	NASDAQ	PSEC	Fri, Dec 16, 2005	15.06	15.29	15.06	15.25
353	NASDAQ	PSEC	Thu, Dec 15, 2005	15.09	15.20	15.00	15.12
352	NASDAQ	PSEC	Wed, Dec 14, 2005	15.32	15.32	14.92	15.06
351	NASDAQ	PSEC	Tue, Dec 13, 2005	15.10	15.20	14.87	15.00
350	NASDAQ	PSEC	Mon, Dec 12, 2005	15.08	15.08	14.73	14.73
349	NASDAQ	PSEC	Fri, Dec 9, 2005	14.71	14.98	14.71	14.98
348	NASDAQ	PSEC	Thu, Dec 8, 2005	14.89	14.89	14.72	14.73
347	NASDAQ	PSEC	Wed, Dec 7, 2005	14.85	14.85	14.66	14.80
346	NASDAQ	PSEC	Tue, Dec 6, 2005	14.88	14.95	14.74	14.84
345	NASDAQ	PSEC	Mon, Dec 5, 2005	14.99	14.99	14.66	14.90
344	NASDAQ	PSEC	Fri, Dec 2, 2005	14.90	15.09	14.76	14.93
343	NASDAQ	PSEC	Thu, Dec 1, 2005	14.83	15.05	14.45	14.99
342	NASDAQ	PSEC	Wed, Nov 30, 2005	14.00	15.00	13.69	14.98
341	NASDAQ	PSEC	Tue, Nov 29, 2005	14.05	14.10	14.01	14.04
340	NASDAQ	PSEC	Mon, Nov 28, 2005	14.31	14.50	14.10	14.10
339	NASDAQ	PSEC	Fri, Nov 25, 2005	14.05	14.30	14.05	14.28
338	NASDAQ	PSEC	Wed, Nov 23, 2005	14.15	14.50	14.15	14.23
337	NASDAQ	PSEC	Tue, Nov 22, 2005	14.15	14.28	14.15	14.20
336	NASDAQ	PSEC	Mon, Nov 21, 2005	14.12	14.25	13.85	14.20
335	NASDAQ	PSEC	Fri, Nov 18, 2005	14.25	14.25	14.09	14.09
334	NASDAQ	PSEC	Thu, Nov 17, 2005	14.11	14.11	13.66	14.00
333	NASDAQ	PSEC	Wed, Nov 16, 2005	14.20	14.39	14.05	14.24
332	NASDAQ	PSEC	Tue, Nov 15, 2005	14.30	14.30	14.16	14.25
331	NASDAQ	PSEC	Mon, Nov 14, 2005	14.03	14.20	13.97	14.19
330	NASDAQ	PSEC	Fri, Nov 11, 2005	14.17	14.20	13.97	14.15
329	NASDAQ	PSEC	Thu, Nov 10, 2005	14.74	14.74	14.06	14.33
328	NASDAQ	PSEC	Wed, Nov 9, 2005	14.15	14.90	14.14	14.64
327	NASDAQ	PSEC	Tue, Nov 8, 2005	13.90	14.13	13.90	14.13
326	NASDAQ	PSEC	Mon, Nov 7, 2005	14.04	14.04	13.89	14.00
325	NASDAQ	PSEC	Fri, Nov 4, 2005	14.15	14.15	13.45	13.76
324	NASDAQ	PSEC	Thu, Nov 3, 2005	13.89	14.15	13.89	14.00
323	NASDAQ	PSEC	Wed, Nov 2, 2005	13.94	13.95	13.52	13.83
322	NASDAQ	PSEC	Tue, Nov 1, 2005	14.07	14.18	14.01	14.18
321	NASDAQ	PSEC	Mon, Oct 31, 2005	14.90	14.90	14.00	14.26
320	NASDAQ	PSEC	Fri, Oct 28, 2005	14.49	14.60	14.36	14.60
319	NASDAQ	PSEC	Thu, Oct 27, 2005	14.39	14.52	14.39	14.50
318	NASDAQ	PSEC	Wed, Oct 26, 2005	14.44	14.65	14.24	14.35
317	NASDAQ	PSEC	Tue, Oct 25, 2005	14.59	14.60	14.26	14.30
316	NASDAQ	PSEC	Mon, Oct 24, 2005	14.30	14.44	14.20	14.20
315	NASDAQ	PSEC	Fri, Oct 21, 2005	14.00	14.11	13.83	14.10
314	NASDAQ	PSEC	Thu, Oct 20, 2005	13.80	14.00	13.76	14.00
313	NASDAQ	PSEC	Wed, Oct 19, 2005	13.48	13.91	13.48	13.91
312	NASDAQ	PSEC	Tue, Oct 18, 2005	13.15	13.75	13.15	13.40
311	NASDAQ	PSEC	Mon, Oct 17, 2005	13.09	13.09	12.99	13.02
310	NASDAQ	PSEC	Fri, Oct 14, 2005	13.06	13.10	12.86	13.08
309	NASDAQ	PSEC	Thu, Oct 13, 2005	13.00	13.00	12.69	12.84
308	NASDAQ	PSEC	Wed, Oct 12, 2005	13.26	13.30	12.92	13.08
307	NASDAQ	PSEC	Tue, Oct 11, 2005	13.15	13.39	13.10	13.15
306	NASDAQ	PSEC	Mon, Oct 10, 2005	13.28	13.28	13.15	13.15
305	NASDAQ	PSEC	Fri, Oct 7, 2005	13.45	13.45	13.23	13.30
304	NASDAQ	PSEC	Thu, Oct 6, 2005	13.34	13.50	13.28	13.39
303	NASDAQ	PSEC	Wed, Oct 5, 2005	13.20	13.42	13.20	13.35
302	NASDAQ	PSEC	Tue, Oct 4, 2005	13.27	13.45	13.27	13.30
301	NASDAQ	PSEC	Mon, Oct 3, 2005	13.30	13.40	13.17	13.40
300	NASDAQ	PSEC	Fri, Sep 30, 2005	13.33	13.55	13.16	13.35
299	NASDAQ	PSEC	Thu, Sep 29, 2005	13.25	13.45	13.15	13.34
298	NASDAQ	PSEC	Wed, Sep 28, 2005	13.02	13.26	13.00	13.15
297	NASDAQ	PSEC	Tue, Sep 27, 2005	13.26	13.30	12.95	13.10
296	NASDAQ	PSEC	Mon, Sep 26, 2005	13.40	13.60	13.26	13.46
295	NASDAQ	PSEC	Fri, Sep 23, 2005	13.44	13.48	13.16	13.24
294	NASDAQ	PSEC	Thu, Sep 22, 2005	13.60	13.70	13.35	13.38
293	NASDAQ	PSEC	Wed, Sep 21, 2005	13.35	13.60	12.96	13.60
292	NASDAQ	PSEC	Tue, Sep 20, 2005	13.17	13.44	13.10	13.40
291	NASDAQ	PSEC	Mon, Sep 19, 2005	13.30	13.69	13.05	13.21
290	NASDAQ	PSEC	Fri, Sep 16, 2005	12.21	13.41	12.21	13.14
289	NASDAQ	PSEC	Thu, Sep 15, 2005	11.70	11.95	11.70	11.81
288	NASDAQ	PSEC	Wed, Sep 14, 2005	11.65	11.69	11.50	11.69
287	NASDAQ	PSEC	Tue, Sep 13, 2005	11.52	11.66	11.52	11.65
286	NASDAQ	PSEC	Mon, Sep 12, 2005	11.14	11.39	11.14	11.35
285	NASDAQ	PSEC	Fri, Sep 9, 2005	11.13	11.17	11.13	11.17
284	NASDAQ	PSEC	Thu, Sep 8, 2005	11.21	11.25	11.10	11.13
283	NASDAQ	PSEC	Wed, Sep 7, 2005	11.06	11.25	11.05	11.20
282	NASDAQ	PSEC	Tue, Sep 6, 2005	11.10	11.29	11.00	11.12
281	NASDAQ	PSEC	Fri, Sep 2, 2005	10.91	11.23	10.84	11.06
280	NASDAQ	PSEC	Thu, Sep 1, 2005	11.18	11.22	10.89	11.06
279	NASDAQ	PSEC	Wed, Aug 31, 2005	11.41	11.50	11.15	11.40
278	NASDAQ	PSEC	Tue, Aug 30, 2005	11.16	11.68	11.16	11.55
277	NASDAQ	PSEC	Mon, Aug 29, 2005	11.24	11.37	11.15	11.35
276	NASDAQ	PSEC	Fri, Aug 26, 2005	11.03	11.34	10.70	11.33
275	NASDAQ	PSEC	Thu, Aug 25, 2005	11.43	11.46	11.10	11.11
274	NASDAQ	PSEC	Wed, Aug 24, 2005	11.37	11.45	11.32	11.33
273	NASDAQ	PSEC	Tue, Aug 23, 2005	11.69	11.69	11.36	11.40
272	NASDAQ	PSEC	Mon, Aug 22, 2005	11.80	11.84	11.59	11.72
271	NASDAQ	PSEC	Fri, Aug 19, 2005	12.22	12.22	11.21	11.85
270	NASDAQ	PSEC	Thu, Aug 18, 2005	12.15	12.26	12.05	12.12
269	NASDAQ	PSEC	Wed, Aug 17, 2005	12.32	12.36	12.17	12.17
268	NASDAQ	PSEC	Tue, Aug 16, 2005	12.29	12.49	12.23	12.29
267	NASDAQ	PSEC	Mon, Aug 15, 2005	12.25	12.50	12.20	12.23
266	NASDAQ	PSEC	Fri, Aug 12, 2005	12.34	12.34	12.25	12.26
265	NASDAQ	PSEC	Thu, Aug 11, 2005	12.49	12.49	12.25	12.32
264	NASDAQ	PSEC	Wed, Aug 10, 2005	12.33	12.42	12.25	12.25
263	NASDAQ	PSEC	Tue, Aug 9, 2005	12.31	12.46	12.25	12.34
262	NASDAQ	PSEC	Mon, Aug 8, 2005	12.20	12.37	12.20	12.34
261	NASDAQ	PSEC	Fri, Aug 5, 2005	12.23	12.24	12.11	12.21
260	NASDAQ	PSEC	Thu, Aug 4, 2005	12.15	12.37	12.15	12.25
259	NASDAQ	PSEC	Wed, Aug 3, 2005	12.32	12.32	12.05	12.19
258	NASDAQ	PSEC	Tue, Aug 2, 2005	12.25	12.40	12.18	12.25
257	NASDAQ	PSEC	Mon, Aug 1, 2005	12.49	12.49	12.13	12.36
256	NASDAQ	PSEC	Fri, Jul 29, 2005	12.35	12.60	12.32	12.57
255	NASDAQ	PSEC	Thu, Jul 28, 2005	12.37	12.60	12.13	12.58
254	NASDAQ	PSEC	Wed, Jul 27, 2005	12.64	12.70	12.31	12.43
253	NASDAQ	PSEC	Tue, Jul 26, 2005	12.48	12.52	12.40	12.50
252	NASDAQ	PSEC	Mon, Jul 25, 2005	12.75	12.80	12.25	12.52
251	NASDAQ	PSEC	Fri, Jul 22, 2005	12.75	12.78	12.62	12.75
250	NASDAQ	PSEC	Thu, Jul 21, 2005	12.50	12.86	12.50	12.82
249	NASDAQ	PSEC	Wed, Jul 20, 2005	12.20	12.55	12.05	12.45
248	NASDAQ	PSEC	Tue, Jul 19, 2005	12.10	12.16	12.01	12.05
247	NASDAQ	PSEC	Mon, Jul 18, 2005	12.25	12.28	12.11	12.13
246	NASDAQ	PSEC	Fri, Jul 15, 2005	12.29	12.33	12.21	12.23
245	NASDAQ	PSEC	Thu, Jul 14, 2005	12.26	12.33	12.00	12.25
244	NASDAQ	PSEC	Wed, Jul 13, 2005	12.32	12.48	12.25	12.26
243	NASDAQ	PSEC	Tue, Jul 12, 2005	12.48	12.49	12.27	12.27
242	NASDAQ	PSEC	Mon, Jul 11, 2005	12.43	12.53	12.43	12.51
241	NASDAQ	PSEC	Fri, Jul 8, 2005	12.32	12.51	12.26	12.51
240	NASDAQ	PSEC	Thu, Jul 7, 2005	12.38	12.40	12.32	12.38
239	NASDAQ	PSEC	Wed, Jul 6, 2005	12.38	12.44	12.36	12.44
238	NASDAQ	PSEC	Tue, Jul 5, 2005	12.48	12.48	12.35	12.44
237	NASDAQ	PSEC	Fri, Jul 1, 2005	12.53	12.53	12.36	12.49
236	NASDAQ	PSEC	Thu, Jun 30, 2005	12.60	12.65	12.48	12.60
235	NASDAQ	PSEC	Wed, Jun 29, 2005	12.49	12.60	12.31	12.57
234	NASDAQ	PSEC	Tue, Jun 28, 2005	12.52	12.54	12.21	12.27
233	NASDAQ	PSEC	Mon, Jun 27, 2005	12.65	12.78	12.51	12.51
232	NASDAQ	PSEC	Fri, Jun 24, 2005	12.42	12.63	12.31	12.63
231	NASDAQ	PSEC	Thu, Jun 23, 2005	12.50	12.55	12.20	12.36
230	NASDAQ	PSEC	Wed, Jun 22, 2005	12.53	12.73	12.43	12.45
229	NASDAQ	PSEC	Tue, Jun 21, 2005	12.85	12.85	12.53	12.62
228	NASDAQ	PSEC	Mon, Jun 20, 2005	12.80	12.92	12.65	12.88
227	NASDAQ	PSEC	Fri, Jun 17, 2005	13.05	13.08	12.86	12.86
226	NASDAQ	PSEC	Thu, Jun 16, 2005	13.00	13.15	13.00	13.01
225	NASDAQ	PSEC	Wed, Jun 15, 2005	12.94	13.13	12.91	13.00
224	NASDAQ	PSEC	Tue, Jun 14, 2005	13.15	13.15	12.87	12.93
223	NASDAQ	PSEC	Mon, Jun 13, 2005	13.01	13.02	12.87	12.93
222	NASDAQ	PSEC	Fri, Jun 10, 2005	13.14	13.19	13.01	13.01
221	NASDAQ	PSEC	Thu, Jun 9, 2005	13.05	13.22	13.00	13.01
220	NASDAQ	PSEC	Wed, Jun 8, 2005	13.25	13.25	13.05	13.05
219	NASDAQ	PSEC	Tue, Jun 7, 2005	13.30	13.38	13.23	13.35
218	NASDAQ	PSEC	Mon, Jun 6, 2005	13.20	13.39	13.20	13.30
217	NASDAQ	PSEC	Fri, Jun 3, 2005	13.21	13.36	13.20	13.21
216	NASDAQ	PSEC	Thu, Jun 2, 2005	13.22	13.39	13.14	13.39
215	NASDAQ	PSEC	Wed, Jun 1, 2005	13.25	13.29	13.10	13.18
214	NASDAQ	PSEC	Tue, May 31, 2005	13.23	13.25	13.10	13.25
213	NASDAQ	PSEC	Fri, May 27, 2005	13.00	13.25	12.96	13.25
212	NASDAQ	PSEC	Thu, May 26, 2005	12.91	12.98	12.83	12.95
211	NASDAQ	PSEC	Wed, May 25, 2005	12.80	12.94	12.80	12.92
210	NASDAQ	PSEC	Tue, May 24, 2005	12.90	13.00	12.75	12.80
209	NASDAQ	PSEC	Mon, May 23, 2005	12.96	12.97	12.81	12.92
208	NASDAQ	PSEC	Fri, May 20, 2005	12.81	12.96	12.81	12.90
207	NASDAQ	PSEC	Thu, May 19, 2005	12.70	12.92	12.66	12.81
206	NASDAQ	PSEC	Wed, May 18, 2005	12.51	12.65	12.35	12.65
205	NASDAQ	PSEC	Tue, May 17, 2005	12.75	12.75	12.41	12.50
204	NASDAQ	PSEC	Mon, May 16, 2005	12.35	12.51	12.35	12.37
203	NASDAQ	PSEC	Fri, May 13, 2005	12.79	12.79	12.05	12.50
202	NASDAQ	PSEC	Thu, May 12, 2005	13.00	13.00	12.50	12.65
201	NASDAQ	PSEC	Wed, May 11, 2005	12.82	12.86	12.75	12.79
200	NASDAQ	PSEC	Tue, May 10, 2005	13.00	13.00	12.80	12.81
199	NASDAQ	PSEC	Mon, May 9, 2005	12.93	12.94	12.85	12.85
198	NASDAQ	PSEC	Fri, May 6, 2005	12.94	12.99	12.81	12.81
197	NASDAQ	PSEC	Thu, May 5, 2005	12.85	12.95	12.60	12.85
196	NASDAQ	PSEC	Wed, May 4, 2005	12.90	13.14	12.80	12.99
195	NASDAQ	PSEC	Tue, May 3, 2005	12.89	12.95	12.89	12.95
194	NASDAQ	PSEC	Mon, May 2, 2005	12.99	13.00	12.82	12.89
193	NASDAQ	PSEC	Fri, Apr 29, 2005	13.05	13.05	12.71	12.71
192	NASDAQ	PSEC	Thu, Apr 28, 2005	12.99	12.99	12.81	12.99
191	NASDAQ	PSEC	Wed, Apr 27, 2005	13.10	13.10	13.03	13.06
190	NASDAQ	PSEC	Tue, Apr 26, 2005	13.20	13.20	12.95	13.08
189	NASDAQ	PSEC	Mon, Apr 25, 2005	13.35	13.35	13.01	13.01
188	NASDAQ	PSEC	Fri, Apr 22, 2005	13.30	13.30	13.06	13.15
187	NASDAQ	PSEC	Thu, Apr 21, 2005	13.34	13.37	13.31	13.31
186	NASDAQ	PSEC	Wed, Apr 20, 2005	13.50	13.58	13.31	13.31
185	NASDAQ	PSEC	Tue, Apr 19, 2005	13.40	13.48	13.30	13.38
184	NASDAQ	PSEC	Mon, Apr 18, 2005	13.10	13.40	13.10	13.30
183	NASDAQ	PSEC	Fri, Apr 15, 2005	13.34	13.36	13.10	13.15
182	NASDAQ	PSEC	Thu, Apr 14, 2005	13.39	13.39	13.07	13.26
181	NASDAQ	PSEC	Wed, Apr 13, 2005	13.37	13.45	13.30	13.30
180	NASDAQ	PSEC	Tue, Apr 12, 2005	13.48	13.50	13.30	13.31
179	NASDAQ	PSEC	Mon, Apr 11, 2005	13.48	13.55	13.43	13.47
178	NASDAQ	PSEC	Fri, Apr 8, 2005	13.29	13.37	13.15	13.37
177	NASDAQ	PSEC	Thu, Apr 7, 2005	13.21	13.35	13.09	13.20
176	NASDAQ	PSEC	Wed, Apr 6, 2005	13.17	13.33	12.87	13.27
175	NASDAQ	PSEC	Tue, Apr 5, 2005	13.00	13.25	12.80	12.81
174	NASDAQ	PSEC	Mon, Apr 4, 2005	13.00	13.47	12.78	12.91
173	NASDAQ	PSEC	Fri, Apr 1, 2005	12.98	13.15	12.95	13.01
172	NASDAQ	PSEC	Thu, Mar 31, 2005	12.52	12.93	12.52	12.90
171	NASDAQ	PSEC	Wed, Mar 30, 2005	12.30	12.69	12.30	12.51
170	NASDAQ	PSEC	Tue, Mar 29, 2005	12.66	12.67	12.42	12.42
169	NASDAQ	PSEC	Mon, Mar 28, 2005	12.65	12.89	12.60	12.84
168	NASDAQ	PSEC	Thu, Mar 24, 2005	13.04	13.05	12.63	12.63
167	NASDAQ	PSEC	Wed, Mar 23, 2005	13.06	13.07	12.80	12.88
166	NASDAQ	PSEC	Tue, Mar 22, 2005	12.74	13.14	12.74	13.05
165	NASDAQ	PSEC	Mon, Mar 21, 2005	12.83	12.83	12.60	12.70
164	NASDAQ	PSEC	Fri, Mar 18, 2005	13.01	13.14	12.80	12.83
163	NASDAQ	PSEC	Thu, Mar 17, 2005	12.90	13.14	12.75	13.14
162	NASDAQ	PSEC	Wed, Mar 16, 2005	12.95	12.98	12.80	12.93
161	NASDAQ	PSEC	Tue, Mar 15, 2005	12.88	13.11	12.75	12.95
160	NASDAQ	PSEC	Mon, Mar 14, 2005	12.82	12.85	12.75	12.84
159	NASDAQ	PSEC	Fri, Mar 11, 2005	13.05	13.05	12.92	12.94
158	NASDAQ	PSEC	Thu, Mar 10, 2005	12.72	13.02	12.72	12.97
157	NASDAQ	PSEC	Wed, Mar 9, 2005	13.10	13.10	12.81	12.97
156	NASDAQ	PSEC	Tue, Mar 8, 2005	13.18	13.19	13.10	13.10
155	NASDAQ	PSEC	Mon, Mar 7, 2005	13.17	13.17	13.06	13.17
154	NASDAQ	PSEC	Fri, Mar 4, 2005	13.25	13.25	13.04	13.10
153	NASDAQ	PSEC	Thu, Mar 3, 2005	13.14	13.39	13.04	13.12
152	NASDAQ	PSEC	Wed, Mar 2, 2005	13.13	13.41	13.10	13.18
151	NASDAQ	PSEC	Tue, Mar 1, 2005	13.04	13.45	13.04	13.15
150	NASDAQ	PSEC	Mon, Feb 28, 2005	13.59	13.59	13.16	13.20
149	NASDAQ	PSEC	Fri, Feb 25, 2005	13.31	13.40	13.25	13.33
148	NASDAQ	PSEC	Thu, Feb 24, 2005	13.41	13.41	13.30	13.30
147	NASDAQ	PSEC	Wed, Feb 23, 2005	13.52	13.80	13.41	13.41
146	NASDAQ	PSEC	Tue, Feb 22, 2005	13.89	13.99	13.60	13.72
145	NASDAQ	PSEC	Fri, Feb 18, 2005	13.69	13.90	13.44	13.70
144	NASDAQ	PSEC	Thu, Feb 17, 2005	13.78	13.89	13.55	13.70
143	NASDAQ	PSEC	Wed, Feb 16, 2005	13.29	13.65	13.29	13.60
142	NASDAQ	PSEC	Tue, Feb 15, 2005	13.29	13.50	13.29	13.45
141	NASDAQ	PSEC	Mon, Feb 14, 2005	13.39	13.80	13.10	13.50
140	NASDAQ	PSEC	Fri, Feb 11, 2005	12.89	13.45	12.50	13.11
139	NASDAQ	PSEC	Thu, Feb 10, 2005	12.34	12.81	12.30	12.71
138	NASDAQ	PSEC	Wed, Feb 9, 2005	12.05	12.39	12.01	12.17
137	NASDAQ	PSEC	Tue, Feb 8, 2005	12.15	12.15	11.85	12.01
136	NASDAQ	PSEC	Mon, Feb 7, 2005	11.98	12.20	11.84	11.85
135	NASDAQ	PSEC	Fri, Feb 4, 2005	11.51	12.37	11.50	11.75
134	NASDAQ	PSEC	Thu, Feb 3, 2005	11.60	11.60	11.25	11.45
133	NASDAQ	PSEC	Wed, Feb 2, 2005	11.00	11.50	10.78	11.36
132	NASDAQ	PSEC	Tue, Feb 1, 2005	10.85	10.89	10.75	10.89
131	NASDAQ	PSEC	Mon, Jan 31, 2005	10.90	10.90	10.80	10.85
130	NASDAQ	PSEC	Fri, Jan 28, 2005	10.96	10.97	10.75	10.76
129	NASDAQ	PSEC	Thu, Jan 27, 2005	10.95	11.01	10.88	10.88
128	NASDAQ	PSEC	Wed, Jan 26, 2005	10.90	11.09	10.88	10.91
127	NASDAQ	PSEC	Tue, Jan 25, 2005	11.10	11.10	10.89	10.90
126	NASDAQ	PSEC	Mon, Jan 24, 2005	10.96	11.10	10.90	10.98
125	NASDAQ	PSEC	Fri, Jan 21, 2005	10.99	11.09	10.80	10.89
124	NASDAQ	PSEC	Thu, Jan 20, 2005	11.05	11.13	10.82	10.82
123	NASDAQ	PSEC	Wed, Jan 19, 2005	11.30	11.48	11.20	11.20
122	NASDAQ	PSEC	Tue, Jan 18, 2005	10.90	11.43	10.65	11.37
121	NASDAQ	PSEC	Fri, Jan 14, 2005	10.84	10.84	10.60	10.67
120	NASDAQ	PSEC	Thu, Jan 13, 2005	11.10	11.10	10.56	10.61
119	NASDAQ	PSEC	Wed, Jan 12, 2005	11.03	11.03	10.65	10.68
118	NASDAQ	PSEC	Tue, Jan 11, 2005	11.48	11.48	10.80	10.90
117	NASDAQ	PSEC	Mon, Jan 10, 2005	11.50	11.50	10.75	11.30
116	NASDAQ	PSEC	Fri, Jan 7, 2005	11.54	11.65	11.51	11.54
115	NASDAQ	PSEC	Thu, Jan 6, 2005	11.67	11.67	11.05	11.39
114	NASDAQ	PSEC	Wed, Jan 5, 2005	11.71	11.90	11.61	11.66
113	NASDAQ	PSEC	Tue, Jan 4, 2005	11.95	12.09	11.80	11.80
112	NASDAQ	PSEC	Mon, Jan 3, 2005	12.33	12.33	11.99	11.99
111	NASDAQ	PSEC	Fri, Dec 31, 2004	12.10	12.18	11.94	12.00
110	NASDAQ	PSEC	Thu, Dec 30, 2004	12.40	12.40	12.00	12.11
109	NASDAQ	PSEC	Wed, Dec 29, 2004	12.50	12.50	12.10	12.10
108	NASDAQ	PSEC	Tue, Dec 28, 2004	12.20	12.35	12.14	12.14
107	NASDAQ	PSEC	Mon, Dec 27, 2004	12.73	12.75	11.75	12.19
106	NASDAQ	PSEC	Thu, Dec 23, 2004	12.05	12.53	12.01	12.20
105	NASDAQ	PSEC	Wed, Dec 22, 2004	11.81	12.25	11.81	12.00
104	NASDAQ	PSEC	Tue, Dec 21, 2004	11.63	11.90	11.55	11.80
103	NASDAQ	PSEC	Mon, Dec 20, 2004	11.93	12.50	11.55	11.63
102	NASDAQ	PSEC	Fri, Dec 17, 2004	12.15	12.25	11.86	11.95
101	NASDAQ	PSEC	Thu, Dec 16, 2004	12.51	12.55	12.14	12.30
100	NASDAQ	PSEC	Wed, Dec 15, 2004	12.76	13.00	12.51	12.55
99	NASDAQ	PSEC	Tue, Dec 14, 2004	12.75	12.95	12.60	12.94
98	NASDAQ	PSEC	Mon, Dec 13, 2004	12.80	12.99	12.65	12.88
97	NASDAQ	PSEC	Fri, Dec 10, 2004	13.38	13.64	12.75	12.89
96	NASDAQ	PSEC	Thu, Dec 9, 2004	13.05	13.45	12.60	13.25
95	NASDAQ	PSEC	Wed, Dec 8, 2004	14.13	14.13	12.91	13.07
94	NASDAQ	PSEC	Tue, Dec 7, 2004	14.05	14.20	13.90	14.02
93	NASDAQ	PSEC	Mon, Dec 6, 2004	14.11	14.15	14.01	14.04
92	NASDAQ	PSEC	Fri, Dec 3, 2004	14.20	14.23	14.03	14.10
91	NASDAQ	PSEC	Thu, Dec 2, 2004	14.29	14.50	14.04	14.06
90	NASDAQ	PSEC	Wed, Dec 1, 2004	14.10	14.30	14.01	14.29
89	NASDAQ	PSEC	Tue, Nov 30, 2004	14.09	14.10	14.02	14.10
88	NASDAQ	PSEC	Mon, Nov 29, 2004	14.20	14.24	14.10	14.10
87	NASDAQ	PSEC	Fri, Nov 26, 2004	14.29	14.29	14.10	14.10
86	NASDAQ	PSEC	Wed, Nov 24, 2004	14.00	14.25	14.00	14.24
85	NASDAQ	PSEC	Tue, Nov 23, 2004	14.15	14.30	14.01	14.15
84	NASDAQ	PSEC	Mon, Nov 22, 2004	14.25	14.40	14.03	14.13
83	NASDAQ	PSEC	Fri, Nov 19, 2004	14.25	14.35	14.18	14.25
82	NASDAQ	PSEC	Thu, Nov 18, 2004	14.32	14.35	14.25	14.25
81	NASDAQ	PSEC	Wed, Nov 17, 2004	14.05	14.40	14.05	14.32
80	NASDAQ	PSEC	Tue, Nov 16, 2004	14.25	14.37	14.15	14.28
79	NASDAQ	PSEC	Mon, Nov 15, 2004	14.20	14.40	14.20	14.20
78	NASDAQ	PSEC	Fri, Nov 12, 2004	14.00	14.20	14.00	14.15
77	NASDAQ	PSEC	Thu, Nov 11, 2004	14.10	14.19	14.10	14.11
76	NASDAQ	PSEC	Wed, Nov 10, 2004	14.15	14.23	14.15	14.15
75	NASDAQ	PSEC	Tue, Nov 9, 2004	14.20	14.35	14.15	14.15
74	NASDAQ	PSEC	Mon, Nov 8, 2004	14.20	14.27	14.20	14.27
73	NASDAQ	PSEC	Fri, Nov 5, 2004	14.10	14.20	14.00	14.20
72	NASDAQ	PSEC	Thu, Nov 4, 2004	14.20	14.28	14.15	14.15
71	NASDAQ	PSEC	Wed, Nov 3, 2004	14.15	14.34	14.10	14.16
70	NASDAQ	PSEC	Tue, Nov 2, 2004	14.06	14.28	14.00	14.02
69	NASDAQ	PSEC	Mon, Nov 1, 2004	14.20	14.32	14.10	14.15
68	NASDAQ	PSEC	Fri, Oct 29, 2004	14.10	14.39	14.05	14.08
67	NASDAQ	PSEC	Thu, Oct 28, 2004	14.40	14.40	14.25	14.25
66	NASDAQ	PSEC	Wed, Oct 27, 2004	14.20	14.72	14.20	14.49
65	NASDAQ	PSEC	Tue, Oct 26, 2004	14.31	14.34	14.16	14.22
64	NASDAQ	PSEC	Mon, Oct 25, 2004	14.52	14.52	14.11	14.11
63	NASDAQ	PSEC	Fri, Oct 22, 2004	14.99	14.99	14.72	14.72
62	NASDAQ	PSEC	Thu, Oct 21, 2004	15.10	15.10	14.85	14.85
61	NASDAQ	PSEC	Wed, Oct 20, 2004	14.89	14.99	14.85	14.85
60	NASDAQ	PSEC	Tue, Oct 19, 2004	14.95	15.10	14.95	15.00
59	NASDAQ	PSEC	Mon, Oct 18, 2004	14.90	14.99	14.85	14.95
58	NASDAQ	PSEC	Fri, Oct 15, 2004	14.95	15.10	14.92	15.00
57	NASDAQ	PSEC	Thu, Oct 14, 2004	14.90	15.15	14.90	15.10
56	NASDAQ	PSEC	Wed, Oct 13, 2004	15.18	15.18	14.90	15.15
55	NASDAQ	PSEC	Tue, Oct 12, 2004	14.94	15.18	14.90	15.05
54	NASDAQ	PSEC	Mon, Oct 11, 2004	14.90	15.20	14.90	15.05
53	NASDAQ	PSEC	Fri, Oct 8, 2004	15.00	15.10	14.87	15.00
52	NASDAQ	PSEC	Thu, Oct 7, 2004	14.90	15.15	14.85	14.85
51	NASDAQ	PSEC	Wed, Oct 6, 2004	14.97	15.19	14.90	14.90
50	NASDAQ	PSEC	Tue, Oct 5, 2004	15.01	15.09	14.97	14.97
49	NASDAQ	PSEC	Mon, Oct 4, 2004	15.10	15.18	15.01	15.10
48	NASDAQ	PSEC	Fri, Oct 1, 2004	15.10	15.29	14.95	15.10
47	NASDAQ	PSEC	Thu, Sep 30, 2004	15.05	15.19	14.90	14.95
46	NASDAQ	PSEC	Wed, Sep 29, 2004	15.19	15.19	15.05	15.06
45	NASDAQ	PSEC	Tue, Sep 28, 2004	15.22	15.30	15.20	15.20
44	NASDAQ	PSEC	Mon, Sep 27, 2004	15.30	15.30	15.21	15.27
43	NASDAQ	PSEC	Fri, Sep 24, 2004	15.30	15.40	15.30	15.30
42	NASDAQ	PSEC	Thu, Sep 23, 2004	15.49	15.49	15.22	15.22
41	NASDAQ	PSEC	Wed, Sep 22, 2004	15.36	15.65	15.20	15.20
40	NASDAQ	PSEC	Tue, Sep 21, 2004	15.75	15.75	15.30	15.32
39	NASDAQ	PSEC	Mon, Sep 20, 2004	15.70	15.75	15.25	15.45
38	NASDAQ	PSEC	Fri, Sep 17, 2004	15.39	15.50	15.28	15.44
37	NASDAQ	PSEC	Thu, Sep 16, 2004	15.20	15.28	15.15	15.28
36	NASDAQ	PSEC	Wed, Sep 15, 2004	15.29	15.29	15.10	15.20
35	NASDAQ	PSEC	Tue, Sep 14, 2004	15.30	15.30	15.10	15.25
34	NASDAQ	PSEC	Mon, Sep 13, 2004	15.05	15.40	15.05	15.15
33	NASDAQ	PSEC	Fri, Sep 10, 2004	15.29	15.29	15.00	15.00
32	NASDAQ	PSEC	Thu, Sep 9, 2004	15.25	15.47	15.20	15.20
31	NASDAQ	PSEC	Wed, Sep 8, 2004	15.10	15.55	15.10	15.25
30	NASDAQ	PSEC	Tue, Sep 7, 2004	15.15	15.39	15.06	15.30
29	NASDAQ	PSEC	Fri, Sep 3, 2004	15.21	15.34	15.19	15.19
28	NASDAQ	PSEC	Thu, Sep 2, 2004	15.15	15.56	15.06	15.21
27	NASDAQ	PSEC	Wed, Sep 1, 2004	14.91	15.25	14.91	15.18
26	NASDAQ	PSEC	Tue, Aug 31, 2004	14.95	15.13	14.90	14.97
25	NASDAQ	PSEC	Mon, Aug 30, 2004	14.75	15.19	14.75	14.90
24	NASDAQ	PSEC	Fri, Aug 27, 2004	15.00	15.40	14.70	14.88
23	NASDAQ	PSEC	Thu, Aug 26, 2004	14.81	14.90	14.65	14.85
22	NASDAQ	PSEC	Wed, Aug 25, 2004	14.90	14.95	14.77	14.80
21	NASDAQ	PSEC	Tue, Aug 24, 2004	14.90	15.00	14.75	14.85
20	NASDAQ	PSEC	Mon, Aug 23, 2004	14.80	15.00	14.76	14.85
19	NASDAQ	PSEC	Fri, Aug 20, 2004	14.85	14.88	14.71	14.80
18	NASDAQ	PSEC	Thu, Aug 19, 2004	14.81	14.85	14.70	14.80
17	NASDAQ	PSEC	Wed, Aug 18, 2004	15.04	15.04	14.66	14.70
16	NASDAQ	PSEC	Tue, Aug 17, 2004	14.78	14.80	14.60	14.66
15	NASDAQ	PSEC	Mon, Aug 16, 2004	14.65	14.76	14.60	14.70
14	NASDAQ	PSEC	Fri, Aug 13, 2004	14.79	14.79	14.60	14.66
13	NASDAQ	PSEC	Thu, Aug 12, 2004	14.75	14.75	14.41	14.71
12	NASDAQ	PSEC	Wed, Aug 11, 2004	14.65	14.75	14.40	14.43
11	NASDAQ	PSEC	Tue, Aug 10, 2004	14.75	14.85	14.62	14.65
10	NASDAQ	PSEC	Mon, Aug 9, 2004	14.92	14.92	14.37	14.70
9	NASDAQ	PSEC	Fri, Aug 6, 2004	14.45	14.80	14.45	14.70
8	NASDAQ	PSEC	Thu, Aug 5, 2004	14.71	14.71	14.35	14.42
7	NASDAQ	PSEC	Wed, Aug 4, 2004	15.00	15.00	14.70	14.71
6	NASDAQ	PSEC	Tue, Aug 3, 2004	15.01	15.01	15.00	15.00
5	NASDAQ	PSEC	Mon, Aug 2, 2004	15.00	15.01	15.00	15.00
4	NASDAQ	PSEC	Fri, Jul 30, 2004	15.01	15.01	14.95	15.01
3	NASDAQ	PSEC	Thu, Jul 29, 2004	15.00	15.01	15.00	15.01
2	NASDAQ	PSEC	Wed, Jul 28, 2004	15.01	15.01	14.99	15.01
1	NASDAQ	PSEC	Tue, Jul 27, 2004	15.00	15.06	14.99	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Prospect Capital Corp NASDAQ:PSEC 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