Cohen & Steers Select Preferred and Income Fund Inc NYSE:PSF Historical Prices

Below are the 3372 trading days of historical prices for PSF.

#	Exchange	Symbol	Date	Open	High	Low	Close
3372	NYSE	PSF	Fri, Apr 19, 2024	18.69	18.82	18.69	18.77
3371	NYSE	PSF	Thu, Apr 18, 2024	18.81	18.83	18.73	18.73
3370	NYSE	PSF	Wed, Apr 17, 2024	18.78	18.88	18.78	18.80
3369	NYSE	PSF	Tue, Apr 16, 2024	18.57	18.79	18.45	18.78
3368	NYSE	PSF	Mon, Apr 15, 2024	18.98	19.02	18.63	18.63
3367	NYSE	PSF	Fri, Apr 12, 2024	19.31	19.34	19.04	19.04
3366	NYSE	PSF	Thu, Apr 11, 2024	19.47	19.47	19.27	19.31
3365	NYSE	PSF	Wed, Apr 10, 2024	19.54	19.59	19.42	19.43
3364	NYSE	PSF	Tue, Apr 9, 2024	19.73	19.85	19.63	19.64
3363	NYSE	PSF	Mon, Apr 8, 2024	19.86	19.95	19.86	19.76
3362	NYSE	PSF	Fri, Apr 5, 2024	19.85	19.90	19.84	19.86
3361	NYSE	PSF	Thu, Apr 4, 2024	19.99	19.99	19.85	19.89
3360	NYSE	PSF	Wed, Apr 3, 2024	19.98	20.02	19.93	19.96
3359	NYSE	PSF	Tue, Apr 2, 2024	20.00	20.00	19.86	19.99
3358	NYSE	PSF	Mon, Apr 1, 2024	19.97	20.04	19.92	19.99
3357	NYSE	PSF	Thu, Mar 28, 2024	19.88	20.06	19.85	19.99
3356	NYSE	PSF	Wed, Mar 27, 2024	19.66	19.90	19.63	19.90
3355	NYSE	PSF	Tue, Mar 26, 2024	19.70	19.72	19.63	19.63
3354	NYSE	PSF	Mon, Mar 25, 2024	19.69	19.75	19.60	19.61
3353	NYSE	PSF	Fri, Mar 22, 2024	19.69	19.85	19.66	19.66
3352	NYSE	PSF	Thu, Mar 21, 2024	19.75	19.86	19.74	19.74
3351	NYSE	PSF	Wed, Mar 20, 2024	19.64	19.79	19.61	19.77
3350	NYSE	PSF	Tue, Mar 19, 2024	19.67	19.79	19.66	19.75
3349	NYSE	PSF	Mon, Mar 18, 2024	19.68	19.71	19.61	19.63
3348	NYSE	PSF	Fri, Mar 15, 2024	19.72	19.72	19.65	19.65
3347	NYSE	PSF	Thu, Mar 14, 2024	19.79	19.79	19.65	19.67
3346	NYSE	PSF	Wed, Mar 13, 2024	19.78	19.82	19.73	19.79
3345	NYSE	PSF	Tue, Mar 12, 2024	19.80	19.84	19.71	19.72
3344	NYSE	PSF	Mon, Mar 11, 2024	19.85	19.95	19.84	19.75
3343	NYSE	PSF	Fri, Mar 8, 2024	19.84	19.84	19.68	19.82
3342	NYSE	PSF	Thu, Mar 7, 2024	19.70	19.80	19.63	19.74
3341	NYSE	PSF	Wed, Mar 6, 2024	19.75	19.75	19.61	19.63
3340	NYSE	PSF	Tue, Mar 5, 2024	19.65	19.73	19.63	19.63
3339	NYSE	PSF	Mon, Mar 4, 2024	19.65	19.70	19.60	19.65
3338	NYSE	PSF	Fri, Mar 1, 2024	19.64	19.74	19.62	19.66
3337	NYSE	PSF	Thu, Feb 29, 2024	19.57	19.63	19.50	19.60
3336	NYSE	PSF	Wed, Feb 28, 2024	19.54	19.57	19.50	19.53
3335	NYSE	PSF	Tue, Feb 27, 2024	19.42	19.56	19.42	19.53
3334	NYSE	PSF	Mon, Feb 26, 2024	19.47	19.49	19.24	19.47
3333	NYSE	PSF	Fri, Feb 23, 2024	19.35	19.52	19.33	19.42
3332	NYSE	PSF	Thu, Feb 22, 2024	19.50	19.53	19.37	19.37
3331	NYSE	PSF	Wed, Feb 21, 2024	19.38	19.45	19.38	19.40
3330	NYSE	PSF	Tue, Feb 20, 2024	19.25	19.37	19.24	19.36
3329	NYSE	PSF	Fri, Feb 16, 2024	19.30	19.33	19.24	19.28
3328	NYSE	PSF	Thu, Feb 15, 2024	19.23	19.37	19.19	19.33
3327	NYSE	PSF	Wed, Feb 14, 2024	19.19	19.24	19.13	19.23
3326	NYSE	PSF	Tue, Feb 13, 2024	19.28	19.33	19.07	19.11
3325	NYSE	PSF	Mon, Feb 12, 2024	19.52	19.57	19.46	19.35
3324	NYSE	PSF	Fri, Feb 9, 2024	19.41	19.50	19.40	19.44
3323	NYSE	PSF	Thu, Feb 8, 2024	19.46	19.56	19.42	19.42
3322	NYSE	PSF	Wed, Feb 7, 2024	19.60	19.64	19.50	19.53
3321	NYSE	PSF	Tue, Feb 6, 2024	19.47	19.66	19.46	19.58
3320	NYSE	PSF	Mon, Feb 5, 2024	19.57	19.60	19.38	19.50
3319	NYSE	PSF	Fri, Feb 2, 2024	19.71	19.71	19.55	19.57
3318	NYSE	PSF	Thu, Feb 1, 2024	19.65	19.80	19.65	19.77
3317	NYSE	PSF	Wed, Jan 31, 2024	19.70	19.70	19.52	19.59
3316	NYSE	PSF	Tue, Jan 30, 2024	19.66	19.69	19.56	19.69
3315	NYSE	PSF	Mon, Jan 29, 2024	19.62	19.73	19.62	19.69
3314	NYSE	PSF	Fri, Jan 26, 2024	19.57	19.67	19.56	19.57
3313	NYSE	PSF	Thu, Jan 25, 2024	19.66	19.66	19.57	19.59
3312	NYSE	PSF	Wed, Jan 24, 2024	19.56	19.67	19.56	19.60
3311	NYSE	PSF	Tue, Jan 23, 2024	19.46	19.53	19.45	19.53
3310	NYSE	PSF	Mon, Jan 22, 2024	19.34	19.43	19.25	19.43
3309	NYSE	PSF	Fri, Jan 19, 2024	19.20	19.29	19.09	19.27
3308	NYSE	PSF	Thu, Jan 18, 2024	19.26	19.33	19.09	19.11
3307	NYSE	PSF	Wed, Jan 17, 2024	19.18	19.25	19.07	19.22
3306	NYSE	PSF	Tue, Jan 16, 2024	19.40	19.40	19.13	19.25
3305	NYSE	PSF	Fri, Jan 12, 2024	19.43	19.48	19.37	19.31
3304	NYSE	PSF	Thu, Jan 11, 2024	19.30	19.49	19.24	19.37
3303	NYSE	PSF	Wed, Jan 10, 2024	19.44	19.45	19.38	19.43
3302	NYSE	PSF	Tue, Jan 9, 2024	19.36	19.43	19.25	19.37
3301	NYSE	PSF	Mon, Jan 8, 2024	19.24	19.40	19.22	19.37
3300	NYSE	PSF	Fri, Jan 5, 2024	19.23	19.33	19.14	19.32
3299	NYSE	PSF	Thu, Jan 4, 2024	19.09	19.24	19.07	19.22
3298	NYSE	PSF	Wed, Jan 3, 2024	19.04	19.19	18.98	19.19
3297	NYSE	PSF	Tue, Jan 2, 2024	18.73	19.15	18.73	19.04
3296	NYSE	PSF	Fri, Dec 29, 2023	19.08	19.08	18.90	18.90
3295	NYSE	PSF	Thu, Dec 28, 2023	18.94	19.17	18.94	19.06
3294	NYSE	PSF	Wed, Dec 27, 2023	19.21	19.27	19.08	19.09
3293	NYSE	PSF	Tue, Dec 26, 2023	19.10	19.25	18.97	19.17
3292	NYSE	PSF	Fri, Dec 22, 2023	19.28	19.37	19.10	19.25
3291	NYSE	PSF	Thu, Dec 21, 2023	19.36	19.40	19.18	19.31
3290	NYSE	PSF	Wed, Dec 20, 2023	19.27	19.50	19.27	19.39
3289	NYSE	PSF	Tue, Dec 19, 2023	19.18	19.47	19.18	19.40
3288	NYSE	PSF	Mon, Dec 18, 2023	19.36	19.50	19.17	19.20
3287	NYSE	PSF	Fri, Dec 15, 2023	19.53	19.53	19.29	19.39
3286	NYSE	PSF	Thu, Dec 14, 2023	19.07	19.54	19.07	19.40
3285	NYSE	PSF	Wed, Dec 13, 2023	18.63	19.03	18.63	19.00
3284	NYSE	PSF	Tue, Dec 12, 2023	18.97	19.08	18.78	18.78
3283	NYSE	PSF	Mon, Dec 11, 2023	19.01	19.30	18.95	18.99
3282	NYSE	PSF	Fri, Dec 8, 2023	19.34	19.50	19.02	19.09
3281	NYSE	PSF	Thu, Dec 7, 2023	19.58	19.83	19.39	19.41
3280	NYSE	PSF	Wed, Dec 6, 2023	19.99	20.16	19.48	19.57
3279	NYSE	PSF	Tue, Dec 5, 2023	20.03	20.08	19.84	19.86
3278	NYSE	PSF	Mon, Dec 4, 2023	19.84	20.15	19.84	20.01
3277	NYSE	PSF	Fri, Dec 1, 2023	19.91	20.19	19.84	20.15
3276	NYSE	PSF	Thu, Nov 30, 2023	19.78	19.95	19.61	19.84
3275	NYSE	PSF	Wed, Nov 29, 2023	19.74	19.85	19.67	19.72
3274	NYSE	PSF	Tue, Nov 28, 2023	19.57	19.74	19.49	19.66
3273	NYSE	PSF	Mon, Nov 27, 2023	19.31	19.60	19.21	19.48
3272	NYSE	PSF	Fri, Nov 24, 2023	19.34	19.50	19.34	19.38
3271	NYSE	PSF	Wed, Nov 22, 2023	19.61	19.61	19.26	19.34
3270	NYSE	PSF	Tue, Nov 21, 2023	19.39	19.65	19.36	19.41
3269	NYSE	PSF	Mon, Nov 20, 2023	19.17	19.61	19.09	19.42
3268	NYSE	PSF	Fri, Nov 17, 2023	19.52	19.52	19.23	19.24
3267	NYSE	PSF	Thu, Nov 16, 2023	19.15	19.69	19.11	19.50
3266	NYSE	PSF	Wed, Nov 15, 2023	19.05	19.21	18.85	19.19
3265	NYSE	PSF	Tue, Nov 14, 2023	18.41	19.18	18.41	19.15
3264	NYSE	PSF	Mon, Nov 13, 2023	17.99	18.40	17.90	18.17
3263	NYSE	PSF	Fri, Nov 10, 2023	18.04	18.13	17.91	18.00
3262	NYSE	PSF	Thu, Nov 9, 2023	18.30	18.30	17.82	17.91
3261	NYSE	PSF	Wed, Nov 8, 2023	18.00	18.34	17.82	18.16
3260	NYSE	PSF	Tue, Nov 7, 2023	17.85	17.91	17.81	17.85
3259	NYSE	PSF	Mon, Nov 6, 2023	17.98	17.98	17.76	17.86
3258	NYSE	PSF	Fri, Nov 3, 2023	17.85	18.09	17.81	17.98
3257	NYSE	PSF	Thu, Nov 2, 2023	17.50	17.92	17.50	17.68
3256	NYSE	PSF	Wed, Nov 1, 2023	17.13	17.42	17.10	17.42
3255	NYSE	PSF	Tue, Oct 31, 2023	17.00	17.17	16.86	17.08
3254	NYSE	PSF	Mon, Oct 30, 2023	16.88	16.92	16.66	16.88
3253	NYSE	PSF	Fri, Oct 27, 2023	17.12	17.18	16.66	16.66
3252	NYSE	PSF	Thu, Oct 26, 2023	17.04	17.17	16.96	17.10
3251	NYSE	PSF	Wed, Oct 25, 2023	16.95	17.21	16.80	17.08
3250	NYSE	PSF	Tue, Oct 24, 2023	16.74	17.20	16.67	16.97
3249	NYSE	PSF	Mon, Oct 23, 2023	16.92	16.92	16.72	16.74
3248	NYSE	PSF	Fri, Oct 20, 2023	17.00	17.06	16.85	16.93
3247	NYSE	PSF	Thu, Oct 19, 2023	17.07	17.07	16.82	16.91
3246	NYSE	PSF	Wed, Oct 18, 2023	16.85	17.08	16.85	17.01
3245	NYSE	PSF	Tue, Oct 17, 2023	16.98	17.05	16.96	17.00
3244	NYSE	PSF	Mon, Oct 16, 2023	16.95	17.09	16.91	17.01
3243	NYSE	PSF	Fri, Oct 13, 2023	17.17	17.17	16.95	17.00
3242	NYSE	PSF	Thu, Oct 12, 2023	17.27	17.27	16.92	17.03
3241	NYSE	PSF	Wed, Oct 11, 2023	17.39	17.53	17.12	17.23
3240	NYSE	PSF	Tue, Oct 10, 2023	17.32	17.50	16.88	17.25
3239	NYSE	PSF	Mon, Oct 9, 2023	17.44	17.89	17.40	17.42
3238	NYSE	PSF	Fri, Oct 6, 2023	17.54	17.66	17.31	17.41
3237	NYSE	PSF	Thu, Oct 5, 2023	17.89	17.89	17.50	17.75
3236	NYSE	PSF	Wed, Oct 4, 2023	17.61	17.92	17.50	17.80
3235	NYSE	PSF	Tue, Oct 3, 2023	17.75	17.87	17.48	17.51
3234	NYSE	PSF	Mon, Oct 2, 2023	18.05	18.12	17.73	17.81
3233	NYSE	PSF	Fri, Sep 29, 2023	17.84	18.09	17.74	18.09
3232	NYSE	PSF	Thu, Sep 28, 2023	17.66	17.84	17.54	17.71
3231	NYSE	PSF	Wed, Sep 27, 2023	17.82	17.82	17.60	17.67
3230	NYSE	PSF	Tue, Sep 26, 2023	17.87	17.87	17.64	17.82
3229	NYSE	PSF	Mon, Sep 25, 2023	17.71	17.97	17.70	17.82
3228	NYSE	PSF	Fri, Sep 22, 2023	17.89	17.93	17.58	17.84
3227	NYSE	PSF	Thu, Sep 21, 2023	17.88	17.94	17.80	17.82
3226	NYSE	PSF	Wed, Sep 20, 2023	18.03	18.03	17.91	17.95
3225	NYSE	PSF	Tue, Sep 19, 2023	17.91	18.00	17.79	17.95
3224	NYSE	PSF	Mon, Sep 18, 2023	17.96	18.02	17.90	17.91
3223	NYSE	PSF	Fri, Sep 15, 2023	18.00	18.04	17.91	17.96
3222	NYSE	PSF	Thu, Sep 14, 2023	18.08	18.09	17.95	18.02
3221	NYSE	PSF	Wed, Sep 13, 2023	17.79	18.07	17.79	17.97
3220	NYSE	PSF	Tue, Sep 12, 2023	17.90	17.95	17.77	17.79
3219	NYSE	PSF	Mon, Sep 11, 2023	17.97	18.10	17.88	17.85
3218	NYSE	PSF	Fri, Sep 8, 2023	17.85	17.98	17.75	17.93
3217	NYSE	PSF	Thu, Sep 7, 2023	17.82	17.87	17.78	17.81
3216	NYSE	PSF	Wed, Sep 6, 2023	17.95	17.99	17.80	17.82
3215	NYSE	PSF	Tue, Sep 5, 2023	18.00	18.00	17.87	17.89
3214	NYSE	PSF	Fri, Sep 1, 2023	18.21	18.25	17.91	17.96
3213	NYSE	PSF	Thu, Aug 31, 2023	18.14	18.23	18.02	18.07
3212	NYSE	PSF	Wed, Aug 30, 2023	17.99	18.09	17.94	17.96
3211	NYSE	PSF	Tue, Aug 29, 2023	17.92	18.13	17.89	17.95
3210	NYSE	PSF	Mon, Aug 28, 2023	17.83	17.99	17.77	17.93
3209	NYSE	PSF	Fri, Aug 25, 2023	17.71	17.88	17.71	17.83
3208	NYSE	PSF	Thu, Aug 24, 2023	18.04	18.04	17.71	17.71
3207	NYSE	PSF	Wed, Aug 23, 2023	17.93	18.04	17.87	17.94
3206	NYSE	PSF	Tue, Aug 22, 2023	17.98	18.00	17.88	17.90
3205	NYSE	PSF	Mon, Aug 21, 2023	17.98	18.00	17.82	17.89
3204	NYSE	PSF	Fri, Aug 18, 2023	17.97	18.09	17.97	17.97
3203	NYSE	PSF	Thu, Aug 17, 2023	18.00	18.05	17.90	18.01
3202	NYSE	PSF	Wed, Aug 16, 2023	18.12	18.38	18.03	18.06
3201	NYSE	PSF	Tue, Aug 15, 2023	18.43	18.62	18.17	18.24
3200	NYSE	PSF	Mon, Aug 14, 2023	18.61	18.65	18.57	18.44
3199	NYSE	PSF	Fri, Aug 11, 2023	18.64	18.85	18.61	18.66
3198	NYSE	PSF	Thu, Aug 10, 2023	18.96	19.01	18.62	18.64
3197	NYSE	PSF	Wed, Aug 9, 2023	18.87	19.15	18.86	18.87
3196	NYSE	PSF	Tue, Aug 8, 2023	18.85	19.01	18.81	18.87
3195	NYSE	PSF	Mon, Aug 7, 2023	18.73	18.98	18.73	18.86
3194	NYSE	PSF	Fri, Aug 4, 2023	18.77	18.97	18.77	18.89
3193	NYSE	PSF	Thu, Aug 3, 2023	18.88	18.88	18.62	18.72
3192	NYSE	PSF	Wed, Aug 2, 2023	18.94	19.05	18.73	18.98
3191	NYSE	PSF	Tue, Aug 1, 2023	19.00	19.13	18.97	18.99
3190	NYSE	PSF	Mon, Jul 31, 2023	18.90	19.11	18.90	19.08
3189	NYSE	PSF	Fri, Jul 28, 2023	18.74	18.85	18.66	18.81
3188	NYSE	PSF	Thu, Jul 27, 2023	18.73	18.79	18.50	18.57
3187	NYSE	PSF	Wed, Jul 26, 2023	18.64	18.75	18.55	18.67
3186	NYSE	PSF	Tue, Jul 25, 2023	18.34	18.71	18.34	18.64
3185	NYSE	PSF	Mon, Jul 24, 2023	18.48	18.48	18.29	18.41
3184	NYSE	PSF	Fri, Jul 21, 2023	18.45	18.50	18.25	18.31
3183	NYSE	PSF	Thu, Jul 20, 2023	18.36	18.39	18.22	18.36
3182	NYSE	PSF	Wed, Jul 19, 2023	18.19	18.39	18.11	18.38
3181	NYSE	PSF	Tue, Jul 18, 2023	17.70	18.33	17.68	18.21
3180	NYSE	PSF	Mon, Jul 17, 2023	17.84	17.87	17.76	17.84
3179	NYSE	PSF	Fri, Jul 14, 2023	17.86	17.90	17.66	17.72
3178	NYSE	PSF	Thu, Jul 13, 2023	17.88	18.07	17.85	17.95
3177	NYSE	PSF	Wed, Jul 12, 2023	17.89	18.03	17.81	17.88
3176	NYSE	PSF	Tue, Jul 11, 2023	17.74	17.94	17.74	17.82
3175	NYSE	PSF	Mon, Jul 10, 2023	17.79	17.97	17.74	17.69
3174	NYSE	PSF	Fri, Jul 7, 2023	17.65	17.92	17.65	17.82
3173	NYSE	PSF	Thu, Jul 6, 2023	17.93	17.97	17.59	17.65
3172	NYSE	PSF	Wed, Jul 5, 2023	18.35	18.40	17.90	17.97
3171	NYSE	PSF	Mon, Jul 3, 2023	18.24	18.35	18.24	18.25
3170	NYSE	PSF	Fri, Jun 30, 2023	18.25	18.46	18.05	18.16
3169	NYSE	PSF	Thu, Jun 29, 2023	18.57	18.57	18.04	18.08
3168	NYSE	PSF	Wed, Jun 28, 2023	18.29	18.56	18.20	18.48
3167	NYSE	PSF	Tue, Jun 27, 2023	18.07	18.17	18.04	18.16
3166	NYSE	PSF	Mon, Jun 26, 2023	18.30	18.56	17.90	17.93
3165	NYSE	PSF	Fri, Jun 23, 2023	18.31	18.52	18.26	18.30
3164	NYSE	PSF	Thu, Jun 22, 2023	18.33	18.43	18.26	18.27
3163	NYSE	PSF	Wed, Jun 21, 2023	18.30	18.42	18.13	18.26
3162	NYSE	PSF	Tue, Jun 20, 2023	18.35	18.43	18.20	18.32
3161	NYSE	PSF	Fri, Jun 16, 2023	18.74	18.74	18.35	18.35
3160	NYSE	PSF	Thu, Jun 15, 2023	18.35	18.61	18.23	18.61
3159	NYSE	PSF	Wed, Jun 14, 2023	18.32	18.50	18.19	18.32
3158	NYSE	PSF	Tue, Jun 13, 2023	18.49	18.60	18.21	18.27
3157	NYSE	PSF	Mon, Jun 12, 2023	18.64	18.83	18.47	18.34
3156	NYSE	PSF	Fri, Jun 9, 2023	18.52	18.73	18.52	18.64
3155	NYSE	PSF	Thu, Jun 8, 2023	18.34	18.62	18.24	18.55
3154	NYSE	PSF	Wed, Jun 7, 2023	18.24	18.37	18.10	18.29
3153	NYSE	PSF	Tue, Jun 6, 2023	18.00	18.26	17.99	18.17
3152	NYSE	PSF	Mon, Jun 5, 2023	18.01	18.02	17.92	18.00
3151	NYSE	PSF	Fri, Jun 2, 2023	17.95	18.13	17.95	18.01
3150	NYSE	PSF	Thu, Jun 1, 2023	17.51	18.02	17.50	17.95
3149	NYSE	PSF	Wed, May 31, 2023	17.39	17.52	17.32	17.46
3148	NYSE	PSF	Tue, May 30, 2023	17.35	17.40	17.31	17.34
3147	NYSE	PSF	Fri, May 26, 2023	17.15	17.29	17.10	17.20
3146	NYSE	PSF	Thu, May 25, 2023	17.00	17.17	16.82	17.12
3145	NYSE	PSF	Wed, May 24, 2023	16.95	17.03	16.81	16.86
3144	NYSE	PSF	Tue, May 23, 2023	16.94	17.14	16.91	16.96
3143	NYSE	PSF	Mon, May 22, 2023	16.83	16.99	16.83	16.95
3142	NYSE	PSF	Fri, May 19, 2023	16.75	16.83	16.66	16.80
3141	NYSE	PSF	Thu, May 18, 2023	16.53	16.78	16.45	16.65
3140	NYSE	PSF	Wed, May 17, 2023	16.20	16.61	16.13	16.53
3139	NYSE	PSF	Tue, May 16, 2023	16.14	16.28	16.10	16.14
3138	NYSE	PSF	Mon, May 15, 2023	16.23	16.28	16.09	16.24
3137	NYSE	PSF	Fri, May 12, 2023	16.19	16.22	16.00	16.18
3136	NYSE	PSF	Thu, May 11, 2023	16.25	16.27	16.06	16.16
3135	NYSE	PSF	Wed, May 10, 2023	16.48	16.54	16.20	16.25
3134	NYSE	PSF	Tue, May 9, 2023	16.61	16.69	16.38	16.41
3133	NYSE	PSF	Mon, May 8, 2023	17.01	17.03	16.67	16.62
3132	NYSE	PSF	Fri, May 5, 2023	16.81	16.97	16.75	16.96
3131	NYSE	PSF	Thu, May 4, 2023	17.10	17.10	16.68	16.78
3130	NYSE	PSF	Wed, May 3, 2023	17.45	17.55	17.12	17.13
3129	NYSE	PSF	Tue, May 2, 2023	17.72	17.75	17.45	17.45
3128	NYSE	PSF	Mon, May 1, 2023	17.86	17.95	17.64	17.64
3127	NYSE	PSF	Fri, Apr 28, 2023	17.85	18.00	17.77	17.93
3126	NYSE	PSF	Thu, Apr 27, 2023	17.66	17.75	17.59	17.70
3125	NYSE	PSF	Wed, Apr 26, 2023	17.60	17.79	17.57	17.58
3124	NYSE	PSF	Tue, Apr 25, 2023	17.80	17.86	17.60	17.69
3123	NYSE	PSF	Mon, Apr 24, 2023	17.80	17.89	17.69	17.81
3122	NYSE	PSF	Fri, Apr 21, 2023	17.68	17.84	17.58	17.77
3121	NYSE	PSF	Thu, Apr 20, 2023	17.67	17.77	17.61	17.70
3120	NYSE	PSF	Wed, Apr 19, 2023	17.72	17.83	17.60	17.67
3119	NYSE	PSF	Tue, Apr 18, 2023	17.81	17.88	17.71	17.72
3118	NYSE	PSF	Mon, Apr 17, 2023	17.56	17.84	17.56	17.74
3117	NYSE	PSF	Fri, Apr 14, 2023	17.90	17.96	17.64	17.67
3116	NYSE	PSF	Thu, Apr 13, 2023	17.86	18.13	17.86	17.99
3115	NYSE	PSF	Wed, Apr 12, 2023	17.95	18.00	17.72	17.82
3114	NYSE	PSF	Tue, Apr 11, 2023	17.71	17.90	17.71	17.82
3113	NYSE	PSF	Mon, Apr 10, 2023	17.75	17.84	17.72	17.66
3112	NYSE	PSF	Thu, Apr 6, 2023	17.95	18.01	17.68	17.83
3111	NYSE	PSF	Wed, Apr 5, 2023	17.86	18.03	17.78	17.87
3110	NYSE	PSF	Tue, Apr 4, 2023	18.33	18.34	17.73	17.76
3109	NYSE	PSF	Mon, Apr 3, 2023	18.24	18.40	18.19	18.33
3108	NYSE	PSF	Fri, Mar 31, 2023	17.93	18.59	17.71	18.10
3107	NYSE	PSF	Thu, Mar 30, 2023	17.85	17.88	17.66	17.79
3106	NYSE	PSF	Wed, Mar 29, 2023	17.48	17.88	17.48	17.71
3105	NYSE	PSF	Tue, Mar 28, 2023	17.50	17.52	17.26	17.43
3104	NYSE	PSF	Mon, Mar 27, 2023	17.75	17.80	17.37	17.39
3103	NYSE	PSF	Fri, Mar 24, 2023	17.92	17.97	17.64	17.64
3102	NYSE	PSF	Thu, Mar 23, 2023	18.22	18.30	18.01	18.10
3101	NYSE	PSF	Wed, Mar 22, 2023	17.82	18.29	17.82	18.15
3100	NYSE	PSF	Tue, Mar 21, 2023	17.95	18.00	17.54	17.70
3099	NYSE	PSF	Mon, Mar 20, 2023	18.40	18.40	17.88	17.92
3098	NYSE	PSF	Fri, Mar 17, 2023	18.85	18.85	18.30	18.47
3097	NYSE	PSF	Thu, Mar 16, 2023	18.40	18.97	18.15	18.85
3096	NYSE	PSF	Wed, Mar 15, 2023	18.84	18.84	18.41	18.59
3095	NYSE	PSF	Tue, Mar 14, 2023	19.45	19.60	19.05	19.08
3094	NYSE	PSF	Mon, Mar 13, 2023	19.80	19.80	19.13	19.08
3093	NYSE	PSF	Fri, Mar 10, 2023	20.43	20.43	20.01	20.02
3092	NYSE	PSF	Thu, Mar 9, 2023	20.74	20.80	20.40	20.44
3091	NYSE	PSF	Wed, Mar 8, 2023	20.66	20.73	20.53	20.66
3090	NYSE	PSF	Tue, Mar 7, 2023	20.74	20.82	20.54	20.61
3089	NYSE	PSF	Mon, Mar 6, 2023	20.84	20.84	20.59	20.71
3088	NYSE	PSF	Fri, Mar 3, 2023	20.68	20.75	20.55	20.74
3087	NYSE	PSF	Thu, Mar 2, 2023	20.61	20.68	20.49	20.51
3086	NYSE	PSF	Wed, Mar 1, 2023	20.88	20.90	20.54	20.71
3085	NYSE	PSF	Tue, Feb 28, 2023	20.59	20.85	20.58	20.79
3084	NYSE	PSF	Mon, Feb 27, 2023	20.53	20.62	20.48	20.54
3083	NYSE	PSF	Fri, Feb 24, 2023	20.49	20.61	20.40	20.52
3082	NYSE	PSF	Thu, Feb 23, 2023	20.54	20.62	20.40	20.57
3081	NYSE	PSF	Wed, Feb 22, 2023	20.55	20.64	20.36	20.42
3080	NYSE	PSF	Tue, Feb 21, 2023	21.03	21.03	20.44	20.46
3079	NYSE	PSF	Fri, Feb 17, 2023	21.29	21.29	21.10	21.14
3078	NYSE	PSF	Thu, Feb 16, 2023	21.53	21.54	21.26	21.26
3077	NYSE	PSF	Wed, Feb 15, 2023	21.49	21.65	21.44	21.58
3076	NYSE	PSF	Tue, Feb 14, 2023	21.59	21.61	21.44	21.52
3075	NYSE	PSF	Mon, Feb 13, 2023	21.70	21.77	21.60	21.55
3074	NYSE	PSF	Fri, Feb 10, 2023	21.63	21.74	21.52	21.66
3073	NYSE	PSF	Thu, Feb 9, 2023	21.79	21.86	21.59	21.65
3072	NYSE	PSF	Wed, Feb 8, 2023	21.67	21.80	21.58	21.69
3071	NYSE	PSF	Tue, Feb 7, 2023	21.68	21.80	21.55	21.70
3070	NYSE	PSF	Mon, Feb 6, 2023	21.79	21.81	21.55	21.67
3069	NYSE	PSF	Fri, Feb 3, 2023	21.74	21.82	21.67	21.82
3068	NYSE	PSF	Thu, Feb 2, 2023	21.70	21.92	21.70	21.77
3067	NYSE	PSF	Wed, Feb 1, 2023	21.46	21.68	21.42	21.63
3066	NYSE	PSF	Tue, Jan 31, 2023	21.31	21.49	21.31	21.43
3065	NYSE	PSF	Mon, Jan 30, 2023	21.25	21.39	21.03	21.18
3064	NYSE	PSF	Fri, Jan 27, 2023	20.97	21.32	20.97	21.25
3063	NYSE	PSF	Thu, Jan 26, 2023	20.86	20.95	20.82	20.94
3062	NYSE	PSF	Wed, Jan 25, 2023	20.85	20.91	20.62	20.79
3061	NYSE	PSF	Tue, Jan 24, 2023	20.80	21.01	20.75	20.80
3060	NYSE	PSF	Mon, Jan 23, 2023	20.43	20.84	20.41	20.75
3059	NYSE	PSF	Fri, Jan 20, 2023	20.11	20.45	20.11	20.38
3058	NYSE	PSF	Thu, Jan 19, 2023	20.26	20.47	20.19	20.19
3057	NYSE	PSF	Wed, Jan 18, 2023	20.49	20.57	20.26	20.26
3056	NYSE	PSF	Tue, Jan 17, 2023	20.38	20.38	20.26	20.32
3055	NYSE	PSF	Fri, Jan 13, 2023	20.40	20.53	20.40	20.34
3054	NYSE	PSF	Thu, Jan 12, 2023	20.28	20.47	20.14	20.43
3053	NYSE	PSF	Wed, Jan 11, 2023	20.16	20.25	20.11	20.23
3052	NYSE	PSF	Tue, Jan 10, 2023	19.95	20.08	19.87	20.07
3051	NYSE	PSF	Mon, Jan 9, 2023	19.86	20.06	19.84	19.89
3050	NYSE	PSF	Fri, Jan 6, 2023	19.73	19.92	19.65	19.86
3049	NYSE	PSF	Thu, Jan 5, 2023	19.65	19.81	19.51	19.57
3048	NYSE	PSF	Wed, Jan 4, 2023	19.03	19.78	18.99	19.71
3047	NYSE	PSF	Tue, Jan 3, 2023	18.77	18.98	18.63	18.90
3046	NYSE	PSF	Fri, Dec 30, 2022	18.56	18.86	18.45	18.72
3045	NYSE	PSF	Thu, Dec 29, 2022	18.37	18.56	18.37	18.56
3044	NYSE	PSF	Wed, Dec 28, 2022	18.64	18.70	18.27	18.27
3043	NYSE	PSF	Tue, Dec 27, 2022	18.85	18.85	18.51	18.59
3042	NYSE	PSF	Fri, Dec 23, 2022	18.85	18.92	18.76	18.87
3041	NYSE	PSF	Thu, Dec 22, 2022	18.98	18.98	18.70	18.86
3040	NYSE	PSF	Wed, Dec 21, 2022	19.42	19.42	18.94	18.96
3039	NYSE	PSF	Tue, Dec 20, 2022	19.34	19.38	19.19	19.34
3038	NYSE	PSF	Mon, Dec 19, 2022	19.52	19.60	19.24	19.30
3037	NYSE	PSF	Fri, Dec 16, 2022	19.55	19.66	19.45	19.55
3036	NYSE	PSF	Thu, Dec 15, 2022	19.65	19.75	19.52	19.62
3035	NYSE	PSF	Wed, Dec 14, 2022	19.72	19.79	19.60	19.68
3034	NYSE	PSF	Tue, Dec 13, 2022	20.05	20.08	19.65	19.71
3033	NYSE	PSF	Mon, Dec 12, 2022	19.83	19.83	19.58	19.56
3032	NYSE	PSF	Fri, Dec 9, 2022	19.88	19.92	19.62	19.63
3031	NYSE	PSF	Thu, Dec 8, 2022	20.11	20.25	19.92	19.92
3030	NYSE	PSF	Wed, Dec 7, 2022	20.08	20.24	20.03	20.15
3029	NYSE	PSF	Tue, Dec 6, 2022	20.00	20.12	19.99	20.04
3028	NYSE	PSF	Mon, Dec 5, 2022	20.12	20.16	19.90	19.94
3027	NYSE	PSF	Fri, Dec 2, 2022	20.18	20.23	20.04	20.09
3026	NYSE	PSF	Thu, Dec 1, 2022	20.14	20.29	20.06	20.24
3025	NYSE	PSF	Wed, Nov 30, 2022	19.85	20.08	19.84	20.06
3024	NYSE	PSF	Tue, Nov 29, 2022	19.88	19.89	19.71	19.78
3023	NYSE	PSF	Mon, Nov 28, 2022	19.89	19.90	19.79	19.86
3022	NYSE	PSF	Fri, Nov 25, 2022	19.75	19.90	19.75	19.82
3021	NYSE	PSF	Wed, Nov 23, 2022	19.79	19.90	19.73	19.83
3020	NYSE	PSF	Tue, Nov 22, 2022	19.64	19.85	19.51	19.71
3019	NYSE	PSF	Mon, Nov 21, 2022	19.49	19.64	19.49	19.61
3018	NYSE	PSF	Fri, Nov 18, 2022	19.51	19.65	19.42	19.51
3017	NYSE	PSF	Thu, Nov 17, 2022	19.40	19.57	19.34	19.50
3016	NYSE	PSF	Wed, Nov 16, 2022	19.62	19.73	19.54	19.54
3015	NYSE	PSF	Tue, Nov 15, 2022	19.33	19.68	19.33	19.62
3014	NYSE	PSF	Mon, Nov 14, 2022	19.52	19.67	19.23	19.11
3013	NYSE	PSF	Fri, Nov 11, 2022	19.56	19.71	19.45	19.51
3012	NYSE	PSF	Thu, Nov 10, 2022	19.22	19.63	19.20	19.53
3011	NYSE	PSF	Wed, Nov 9, 2022	18.90	19.01	18.88	18.96
3010	NYSE	PSF	Tue, Nov 8, 2022	18.84	19.11	18.82	19.03
3009	NYSE	PSF	Mon, Nov 7, 2022	18.71	18.80	18.67	18.75
3008	NYSE	PSF	Fri, Nov 4, 2022	18.90	18.99	18.63	18.65
3007	NYSE	PSF	Thu, Nov 3, 2022	18.82	18.87	18.72	18.82
3006	NYSE	PSF	Wed, Nov 2, 2022	18.93	19.03	18.86	18.92
3005	NYSE	PSF	Tue, Nov 1, 2022	18.98	19.07	18.79	18.92
3004	NYSE	PSF	Mon, Oct 31, 2022	18.70	18.88	18.70	18.77
3003	NYSE	PSF	Fri, Oct 28, 2022	18.56	18.79	18.51	18.72
3002	NYSE	PSF	Thu, Oct 27, 2022	18.46	18.71	18.45	18.56
3001	NYSE	PSF	Wed, Oct 26, 2022	18.01	18.57	18.01	18.47
3000	NYSE	PSF	Tue, Oct 25, 2022	17.96	18.03	17.81	18.01
2999	NYSE	PSF	Mon, Oct 24, 2022	17.79	17.91	17.71	17.80
2998	NYSE	PSF	Fri, Oct 21, 2022	17.66	17.72	17.61	17.71
2997	NYSE	PSF	Thu, Oct 20, 2022	17.69	17.80	17.60	17.64
2996	NYSE	PSF	Wed, Oct 19, 2022	17.67	17.79	17.64	17.69
2995	NYSE	PSF	Tue, Oct 18, 2022	17.90	17.97	17.68	17.73
2994	NYSE	PSF	Mon, Oct 17, 2022	17.98	18.12	17.77	17.82
2993	NYSE	PSF	Fri, Oct 14, 2022	18.10	18.27	17.81	17.83
2992	NYSE	PSF	Thu, Oct 13, 2022	17.80	18.15	17.76	18.03
2991	NYSE	PSF	Wed, Oct 12, 2022	17.81	18.25	17.81	18.08
2990	NYSE	PSF	Tue, Oct 11, 2022	17.96	18.04	17.78	17.93
2989	NYSE	PSF	Mon, Oct 10, 2022	18.10	18.13	17.90	17.86
2988	NYSE	PSF	Fri, Oct 7, 2022	18.27	18.27	17.96	18.08
2987	NYSE	PSF	Thu, Oct 6, 2022	18.34	18.40	18.23	18.33
2986	NYSE	PSF	Wed, Oct 5, 2022	18.32	18.34	18.00	18.30
2985	NYSE	PSF	Tue, Oct 4, 2022	18.34	18.62	18.17	18.44
2984	NYSE	PSF	Mon, Oct 3, 2022	18.20	18.44	18.10	18.21
2983	NYSE	PSF	Fri, Sep 30, 2022	18.16	18.38	17.96	17.96
2982	NYSE	PSF	Thu, Sep 29, 2022	18.82	18.82	17.73	18.06
2981	NYSE	PSF	Wed, Sep 28, 2022	18.71	19.19	18.64	18.93
2980	NYSE	PSF	Tue, Sep 27, 2022	18.67	18.74	18.58	18.74
2979	NYSE	PSF	Mon, Sep 26, 2022	18.93	19.01	18.58	18.62
2978	NYSE	PSF	Fri, Sep 23, 2022	19.35	19.40	18.80	18.99
2977	NYSE	PSF	Thu, Sep 22, 2022	19.72	19.72	19.38	19.39
2976	NYSE	PSF	Wed, Sep 21, 2022	19.78	19.84	19.64	19.74
2975	NYSE	PSF	Tue, Sep 20, 2022	19.72	19.75	19.63	19.71
2974	NYSE	PSF	Mon, Sep 19, 2022	19.77	19.88	19.77	19.81
2973	NYSE	PSF	Fri, Sep 16, 2022	19.85	19.93	19.73	19.88
2972	NYSE	PSF	Thu, Sep 15, 2022	20.13	20.19	19.95	19.99
2971	NYSE	PSF	Wed, Sep 14, 2022	20.55	20.55	19.86	20.19
2970	NYSE	PSF	Tue, Sep 13, 2022	20.62	20.62	20.03	20.38
2969	NYSE	PSF	Mon, Sep 12, 2022	21.01	21.01	20.79	20.73
2968	NYSE	PSF	Fri, Sep 9, 2022	20.85	21.09	20.83	20.85
2967	NYSE	PSF	Thu, Sep 8, 2022	20.84	21.09	20.84	20.91
2966	NYSE	PSF	Wed, Sep 7, 2022	21.11	21.11	20.78	21.03
2965	NYSE	PSF	Tue, Sep 6, 2022	20.97	21.09	20.82	21.07
2964	NYSE	PSF	Fri, Sep 2, 2022	20.89	20.96	20.68	20.92
2963	NYSE	PSF	Thu, Sep 1, 2022	21.12	21.12	20.67	20.75
2962	NYSE	PSF	Wed, Aug 31, 2022	21.31	21.43	21.10	21.15
2961	NYSE	PSF	Tue, Aug 30, 2022	21.28	21.28	21.05	21.13
2960	NYSE	PSF	Mon, Aug 29, 2022	21.14	21.23	21.00	21.20
2959	NYSE	PSF	Fri, Aug 26, 2022	21.33	21.38	21.12	21.15
2958	NYSE	PSF	Thu, Aug 25, 2022	21.61	21.86	21.11	21.28
2957	NYSE	PSF	Wed, Aug 24, 2022	21.53	21.79	21.53	21.61
2956	NYSE	PSF	Tue, Aug 23, 2022	21.68	21.88	21.00	21.45
2955	NYSE	PSF	Mon, Aug 22, 2022	21.92	21.95	21.60	21.69
2954	NYSE	PSF	Fri, Aug 19, 2022	22.00	22.02	21.87	21.97
2953	NYSE	PSF	Thu, Aug 18, 2022	22.18	22.18	21.97	22.02
2952	NYSE	PSF	Wed, Aug 17, 2022	22.18	22.42	22.00	22.09
2951	NYSE	PSF	Tue, Aug 16, 2022	22.52	22.52	22.18	22.28
2950	NYSE	PSF	Mon, Aug 15, 2022	22.44	22.59	22.28	22.39
2949	NYSE	PSF	Fri, Aug 12, 2022	22.60	22.60	22.39	22.48
2948	NYSE	PSF	Thu, Aug 11, 2022	22.40	22.55	22.28	22.49
2947	NYSE	PSF	Wed, Aug 10, 2022	22.18	22.47	22.15	22.33
2946	NYSE	PSF	Tue, Aug 9, 2022	22.12	22.22	22.04	22.07
2945	NYSE	PSF	Mon, Aug 8, 2022	22.08	22.27	22.05	22.23
2944	NYSE	PSF	Fri, Aug 5, 2022	22.00	22.19	21.97	22.05
2943	NYSE	PSF	Thu, Aug 4, 2022	22.18	22.23	22.10	22.15
2942	NYSE	PSF	Wed, Aug 3, 2022	21.93	22.18	21.90	22.09
2941	NYSE	PSF	Tue, Aug 2, 2022	21.89	22.00	21.80	21.86
2940	NYSE	PSF	Mon, Aug 1, 2022	21.55	21.99	21.55	21.92
2939	NYSE	PSF	Fri, Jul 29, 2022	21.48	21.79	21.32	21.66
2938	NYSE	PSF	Thu, Jul 28, 2022	20.80	21.50	20.78	21.40
2937	NYSE	PSF	Wed, Jul 27, 2022	20.65	20.82	20.64	20.76
2936	NYSE	PSF	Tue, Jul 26, 2022	20.54	20.54	20.45	20.52
2935	NYSE	PSF	Mon, Jul 25, 2022	20.52	20.54	20.21	20.50
2934	NYSE	PSF	Fri, Jul 22, 2022	20.61	20.99	20.37	20.42
2933	NYSE	PSF	Thu, Jul 21, 2022	20.59	20.62	20.47	20.62
2932	NYSE	PSF	Wed, Jul 20, 2022	20.55	20.70	20.55	20.58
2931	NYSE	PSF	Tue, Jul 19, 2022	20.50	20.57	20.47	20.55
2930	NYSE	PSF	Mon, Jul 18, 2022	20.50	20.60	20.34	20.42
2929	NYSE	PSF	Fri, Jul 15, 2022	20.54	20.62	20.22	20.46
2928	NYSE	PSF	Thu, Jul 14, 2022	20.46	20.50	20.29	20.41
2927	NYSE	PSF	Wed, Jul 13, 2022	20.36	20.58	20.36	20.49
2926	NYSE	PSF	Tue, Jul 12, 2022	20.61	20.66	20.51	20.52
2925	NYSE	PSF	Mon, Jul 11, 2022	20.69	20.75	20.57	20.48
2924	NYSE	PSF	Fri, Jul 8, 2022	20.42	20.71	20.41	20.70
2923	NYSE	PSF	Thu, Jul 7, 2022	20.60	20.73	20.44	20.53
2922	NYSE	PSF	Wed, Jul 6, 2022	20.65	20.74	20.51	20.53
2921	NYSE	PSF	Tue, Jul 5, 2022	20.60	20.70	20.54	20.70
2920	NYSE	PSF	Fri, Jul 1, 2022	20.44	20.66	20.44	20.62
2919	NYSE	PSF	Thu, Jun 30, 2022	20.56	20.61	20.37	20.37
2918	NYSE	PSF	Wed, Jun 29, 2022	20.29	20.56	20.25	20.44
2917	NYSE	PSF	Tue, Jun 28, 2022	20.31	20.47	20.21	20.21
2916	NYSE	PSF	Mon, Jun 27, 2022	20.19	20.27	20.15	20.15
2915	NYSE	PSF	Fri, Jun 24, 2022	20.16	20.30	20.11	20.15
2914	NYSE	PSF	Thu, Jun 23, 2022	20.01	20.20	19.97	20.02
2913	NYSE	PSF	Wed, Jun 22, 2022	20.16	20.26	19.99	20.01
2912	NYSE	PSF	Tue, Jun 21, 2022	20.27	20.50	20.01	20.13
2911	NYSE	PSF	Fri, Jun 17, 2022	20.38	20.38	20.23	20.24
2910	NYSE	PSF	Thu, Jun 16, 2022	20.91	20.91	20.17	20.21
2909	NYSE	PSF	Wed, Jun 15, 2022	21.11	21.43	20.85	21.27
2908	NYSE	PSF	Tue, Jun 14, 2022	20.96	21.16	20.82	21.05
2907	NYSE	PSF	Mon, Jun 13, 2022	21.40	21.45	20.90	20.84
2906	NYSE	PSF	Fri, Jun 10, 2022	21.68	21.91	21.51	21.52
2905	NYSE	PSF	Thu, Jun 9, 2022	22.03	22.05	21.72	21.89
2904	NYSE	PSF	Wed, Jun 8, 2022	21.93	22.11	21.88	22.03
2903	NYSE	PSF	Tue, Jun 7, 2022	21.78	21.98	21.66	21.97
2902	NYSE	PSF	Mon, Jun 6, 2022	21.65	21.74	21.42	21.74
2901	NYSE	PSF	Fri, Jun 3, 2022	21.74	21.74	21.44	21.55
2900	NYSE	PSF	Thu, Jun 2, 2022	21.91	21.95	21.81	21.87
2899	NYSE	PSF	Wed, Jun 1, 2022	21.89	22.00	21.63	21.86
2898	NYSE	PSF	Tue, May 31, 2022	21.77	21.91	21.65	21.79
2897	NYSE	PSF	Fri, May 27, 2022	21.40	21.78	21.40	21.77
2896	NYSE	PSF	Thu, May 26, 2022	20.85	21.30	20.85	21.26
2895	NYSE	PSF	Wed, May 25, 2022	20.44	20.84	20.42	20.80
2894	NYSE	PSF	Tue, May 24, 2022	20.40	20.50	20.38	20.42
2893	NYSE	PSF	Mon, May 23, 2022	20.45	20.57	20.40	20.47
2892	NYSE	PSF	Fri, May 20, 2022	20.83	20.87	20.31	20.42
2891	NYSE	PSF	Thu, May 19, 2022	20.91	21.01	20.79	20.84
2890	NYSE	PSF	Wed, May 18, 2022	21.08	21.18	20.83	20.97
2889	NYSE	PSF	Tue, May 17, 2022	21.13	21.15	20.97	21.13
2888	NYSE	PSF	Mon, May 16, 2022	21.07	21.18	20.95	21.05
2887	NYSE	PSF	Fri, May 13, 2022	21.05	21.29	20.94	21.01
2886	NYSE	PSF	Thu, May 12, 2022	21.15	21.20	20.87	20.94
2885	NYSE	PSF	Wed, May 11, 2022	21.23	21.31	21.10	21.26
2884	NYSE	PSF	Tue, May 10, 2022	21.19	21.38	21.00	21.30
2883	NYSE	PSF	Mon, May 9, 2022	21.35	21.35	21.04	20.98
2882	NYSE	PSF	Fri, May 6, 2022	21.48	21.49	21.23	21.31
2881	NYSE	PSF	Thu, May 5, 2022	21.75	21.75	21.38	21.48
2880	NYSE	PSF	Wed, May 4, 2022	21.31	21.91	20.97	21.90
2879	NYSE	PSF	Tue, May 3, 2022	21.14	21.42	21.09	21.35
2878	NYSE	PSF	Mon, May 2, 2022	21.17	21.30	20.93	21.06
2877	NYSE	PSF	Fri, Apr 29, 2022	21.25	21.29	21.16	21.19
2876	NYSE	PSF	Thu, Apr 28, 2022	21.34	21.34	21.12	21.26
2875	NYSE	PSF	Wed, Apr 27, 2022	21.45	21.45	21.23	21.23
2874	NYSE	PSF	Tue, Apr 26, 2022	21.48	21.53	21.23	21.24
2873	NYSE	PSF	Mon, Apr 25, 2022	21.54	21.58	21.42	21.58
2872	NYSE	PSF	Fri, Apr 22, 2022	21.60	21.70	21.53	21.56
2871	NYSE	PSF	Thu, Apr 21, 2022	21.83	21.84	21.57	21.59
2870	NYSE	PSF	Wed, Apr 20, 2022	21.72	21.84	21.70	21.74
2869	NYSE	PSF	Tue, Apr 19, 2022	21.56	21.74	21.51	21.68
2868	NYSE	PSF	Mon, Apr 18, 2022	21.75	21.75	21.57	21.61
2867	NYSE	PSF	Thu, Apr 14, 2022	21.85	21.88	21.60	21.60
2866	NYSE	PSF	Wed, Apr 13, 2022	21.95	22.03	21.81	21.83
2865	NYSE	PSF	Tue, Apr 12, 2022	22.11	22.19	21.96	22.01
2864	NYSE	PSF	Mon, Apr 11, 2022	22.28	22.30	22.08	21.96
2863	NYSE	PSF	Fri, Apr 8, 2022	22.36	22.54	22.28	22.28
2862	NYSE	PSF	Thu, Apr 7, 2022	22.60	22.70	22.46	22.46
2861	NYSE	PSF	Wed, Apr 6, 2022	23.07	23.07	22.46	22.60
2860	NYSE	PSF	Tue, Apr 5, 2022	23.31	23.38	23.00	23.06
2859	NYSE	PSF	Mon, Apr 4, 2022	23.24	23.38	23.23	23.37
2858	NYSE	PSF	Fri, Apr 1, 2022	23.09	23.23	23.01	23.12
2857	NYSE	PSF	Thu, Mar 31, 2022	22.84	23.08	22.82	23.08
2856	NYSE	PSF	Wed, Mar 30, 2022	22.60	22.79	22.59	22.78
2855	NYSE	PSF	Tue, Mar 29, 2022	22.32	22.71	22.32	22.71
2854	NYSE	PSF	Mon, Mar 28, 2022	22.23	22.33	22.18	22.28
2853	NYSE	PSF	Fri, Mar 25, 2022	22.40	22.40	22.16	22.29
2852	NYSE	PSF	Thu, Mar 24, 2022	22.18	22.39	22.14	22.36
2851	NYSE	PSF	Wed, Mar 23, 2022	22.02	22.23	21.98	22.20
2850	NYSE	PSF	Tue, Mar 22, 2022	22.02	22.17	21.99	22.03
2849	NYSE	PSF	Mon, Mar 21, 2022	22.14	22.14	21.94	22.00
2848	NYSE	PSF	Fri, Mar 18, 2022	21.88	22.22	21.88	22.16
2847	NYSE	PSF	Thu, Mar 17, 2022	21.78	22.08	21.78	22.01
2846	NYSE	PSF	Wed, Mar 16, 2022	21.54	21.76	21.53	21.75
2845	NYSE	PSF	Tue, Mar 15, 2022	21.25	21.54	21.16	21.48
2844	NYSE	PSF	Mon, Mar 14, 2022	22.04	22.04	21.25	21.17
2843	NYSE	PSF	Fri, Mar 11, 2022	22.27	22.27	21.97	21.99
2842	NYSE	PSF	Thu, Mar 10, 2022	22.07	22.22	22.06	22.15
2841	NYSE	PSF	Wed, Mar 9, 2022	22.08	22.29	22.08	22.20
2840	NYSE	PSF	Tue, Mar 8, 2022	22.03	22.18	21.93	21.95
2839	NYSE	PSF	Mon, Mar 7, 2022	22.58	22.61	22.00	22.02
2838	NYSE	PSF	Fri, Mar 4, 2022	22.90	22.90	22.61	22.63
2837	NYSE	PSF	Thu, Mar 3, 2022	22.91	22.97	22.85	22.91
2836	NYSE	PSF	Wed, Mar 2, 2022	22.88	22.94	22.75	22.88
2835	NYSE	PSF	Tue, Mar 1, 2022	22.72	22.83	22.65	22.75
2834	NYSE	PSF	Mon, Feb 28, 2022	22.86	22.86	22.61	22.72
2833	NYSE	PSF	Fri, Feb 25, 2022	22.30	22.72	22.30	22.72
2832	NYSE	PSF	Thu, Feb 24, 2022	21.97	22.44	21.88	22.38
2831	NYSE	PSF	Wed, Feb 23, 2022	22.33	22.36	22.23	22.23
2830	NYSE	PSF	Tue, Feb 22, 2022	22.52	22.55	22.25	22.30
2829	NYSE	PSF	Fri, Feb 18, 2022	22.65	22.72	22.56	22.58
2828	NYSE	PSF	Thu, Feb 17, 2022	22.63	22.91	22.53	22.59
2827	NYSE	PSF	Wed, Feb 16, 2022	22.60	22.79	22.57	22.75
2826	NYSE	PSF	Tue, Feb 15, 2022	22.65	22.73	22.58	22.64
2825	NYSE	PSF	Mon, Feb 14, 2022	22.90	23.01	22.52	22.52
2824	NYSE	PSF	Fri, Feb 11, 2022	23.38	23.41	22.92	23.00
2823	NYSE	PSF	Thu, Feb 10, 2022	23.55	23.60	23.29	23.34
2822	NYSE	PSF	Wed, Feb 9, 2022	23.70	23.77	23.59	23.62
2821	NYSE	PSF	Tue, Feb 8, 2022	23.85	23.85	23.56	23.62
2820	NYSE	PSF	Mon, Feb 7, 2022	24.01	24.06	23.76	23.92
2819	NYSE	PSF	Fri, Feb 4, 2022	24.09	24.28	24.01	24.05
2818	NYSE	PSF	Thu, Feb 3, 2022	24.65	24.65	24.27	24.31
2817	NYSE	PSF	Wed, Feb 2, 2022	24.83	24.99	24.71	24.78
2816	NYSE	PSF	Tue, Feb 1, 2022	24.66	24.79	24.51	24.79
2815	NYSE	PSF	Mon, Jan 31, 2022	24.46	24.63	24.31	24.63
2814	NYSE	PSF	Fri, Jan 28, 2022	24.10	24.37	23.87	24.29
2813	NYSE	PSF	Thu, Jan 27, 2022	24.27	24.39	24.11	24.19
2812	NYSE	PSF	Wed, Jan 26, 2022	24.25	24.51	24.09	24.17
2811	NYSE	PSF	Tue, Jan 25, 2022	23.75	24.36	23.70	24.18
2810	NYSE	PSF	Mon, Jan 24, 2022	24.22	24.22	23.27	23.98
2809	NYSE	PSF	Fri, Jan 21, 2022	24.83	24.90	24.26	24.32
2808	NYSE	PSF	Thu, Jan 20, 2022	25.11	25.26	24.70	24.76
2807	NYSE	PSF	Wed, Jan 19, 2022	25.18	25.26	24.96	25.04
2806	NYSE	PSF	Tue, Jan 18, 2022	25.48	25.63	25.08	25.15
2805	NYSE	PSF	Fri, Jan 14, 2022	25.81	25.86	25.51	25.63
2804	NYSE	PSF	Thu, Jan 13, 2022	26.01	26.10	25.80	25.89
2803	NYSE	PSF	Wed, Jan 12, 2022	26.06	26.14	25.95	25.98
2802	NYSE	PSF	Tue, Jan 11, 2022	26.06	26.15	25.92	26.07
2801	NYSE	PSF	Mon, Jan 10, 2022	26.70	26.77	25.76	26.00
2800	NYSE	PSF	Fri, Jan 7, 2022	26.51	26.72	26.50	26.67
2799	NYSE	PSF	Thu, Jan 6, 2022	26.63	26.80	26.46	26.76
2798	NYSE	PSF	Wed, Jan 5, 2022	26.52	26.64	26.36	26.48
2797	NYSE	PSF	Tue, Jan 4, 2022	26.73	26.84	26.52	26.54
2796	NYSE	PSF	Mon, Jan 3, 2022	26.70	26.79	26.64	26.70
2795	NYSE	PSF	Fri, Dec 31, 2021	26.79	26.83	26.59	26.80
2794	NYSE	PSF	Thu, Dec 30, 2021	26.55	26.73	26.50	26.59
2793	NYSE	PSF	Wed, Dec 29, 2021	26.55	26.59	26.48	26.54
2792	NYSE	PSF	Tue, Dec 28, 2021	26.51	26.66	26.43	26.57
2791	NYSE	PSF	Mon, Dec 27, 2021	26.73	26.77	26.52	26.57
2790	NYSE	PSF	Thu, Dec 23, 2021	26.93	27.15	26.81	26.48
2789	NYSE	PSF	Wed, Dec 22, 2021	26.73	26.98	26.73	26.89
2788	NYSE	PSF	Tue, Dec 21, 2021	26.65	26.84	26.65	26.78
2787	NYSE	PSF	Mon, Dec 20, 2021	26.79	26.79	26.54	26.61
2786	NYSE	PSF	Fri, Dec 17, 2021	27.00	27.05	26.80	26.85
2785	NYSE	PSF	Thu, Dec 16, 2021	27.05	27.15	26.92	27.04
2784	NYSE	PSF	Wed, Dec 15, 2021	26.92	27.12	26.87	27.07
2783	NYSE	PSF	Tue, Dec 14, 2021	27.04	27.10	26.85	26.91
2782	NYSE	PSF	Mon, Dec 13, 2021	27.29	27.46	27.17	27.04
2781	NYSE	PSF	Fri, Dec 10, 2021	27.55	27.60	27.34	27.44
2780	NYSE	PSF	Thu, Dec 9, 2021	27.80	27.88	27.37	27.51
2779	NYSE	PSF	Wed, Dec 8, 2021	27.93	28.05	27.79	27.81
2778	NYSE	PSF	Tue, Dec 7, 2021	27.88	28.10	27.71	27.97
2777	NYSE	PSF	Mon, Dec 6, 2021	27.94	28.36	27.54	27.90
2776	NYSE	PSF	Fri, Dec 3, 2021	28.14	28.28	27.88	27.97
2775	NYSE	PSF	Thu, Dec 2, 2021	28.17	28.17	27.96	28.10
2774	NYSE	PSF	Wed, Dec 1, 2021	28.28	28.38	28.01	28.01
2773	NYSE	PSF	Tue, Nov 30, 2021	28.35	28.39	27.86	27.99
2772	NYSE	PSF	Mon, Nov 29, 2021	28.58	28.58	27.96	27.99
2771	NYSE	PSF	Fri, Nov 26, 2021	27.94	28.12	27.86	27.91
2770	NYSE	PSF	Wed, Nov 24, 2021	28.24	28.24	27.95	27.98
2769	NYSE	PSF	Tue, Nov 23, 2021	28.31	28.65	28.24	28.28
2768	NYSE	PSF	Mon, Nov 22, 2021	28.57	28.57	28.32	28.32
2767	NYSE	PSF	Fri, Nov 19, 2021	28.95	28.95	28.52	28.62
2766	NYSE	PSF	Thu, Nov 18, 2021	29.01	29.28	28.92	28.95
2765	NYSE	PSF	Wed, Nov 17, 2021	29.48	29.48	28.91	29.08
2764	NYSE	PSF	Tue, Nov 16, 2021	29.06	29.47	28.99	29.28
2763	NYSE	PSF	Mon, Nov 15, 2021	29.25	29.48	29.25	29.16
2762	NYSE	PSF	Fri, Nov 12, 2021	29.30	29.45	29.10	29.28
2761	NYSE	PSF	Thu, Nov 11, 2021	29.23	29.43	29.07	29.07
2760	NYSE	PSF	Wed, Nov 10, 2021	29.62	29.62	29.20	29.20
2759	NYSE	PSF	Tue, Nov 9, 2021	29.35	29.49	29.28	29.42
2758	NYSE	PSF	Mon, Nov 8, 2021	29.46	29.50	29.20	29.28
2757	NYSE	PSF	Fri, Nov 5, 2021	29.28	29.35	28.84	29.22
2756	NYSE	PSF	Thu, Nov 4, 2021	29.22	29.34	29.11	29.28
2755	NYSE	PSF	Wed, Nov 3, 2021	29.05	29.41	29.05	29.33
2754	NYSE	PSF	Tue, Nov 2, 2021	29.24	29.38	29.04	29.12
2753	NYSE	PSF	Mon, Nov 1, 2021	29.27	29.48	29.04	29.17
2752	NYSE	PSF	Fri, Oct 29, 2021	29.15	29.50	28.87	29.27
2751	NYSE	PSF	Thu, Oct 28, 2021	28.50	29.02	28.45	28.99
2750	NYSE	PSF	Wed, Oct 27, 2021	28.43	29.80	28.35	29.80
2749	NYSE	PSF	Tue, Oct 26, 2021	28.32	28.39	28.15	28.35
2748	NYSE	PSF	Mon, Oct 25, 2021	28.24	28.35	28.22	28.28
2747	NYSE	PSF	Fri, Oct 22, 2021	28.27	28.37	28.02	28.20
2746	NYSE	PSF	Thu, Oct 21, 2021	28.24	28.32	28.17	28.21
2745	NYSE	PSF	Wed, Oct 20, 2021	28.23	28.38	28.21	28.38
2744	NYSE	PSF	Tue, Oct 19, 2021	28.22	28.35	28.20	28.27
2743	NYSE	PSF	Mon, Oct 18, 2021	28.25	28.29	28.20	28.25
2742	NYSE	PSF	Fri, Oct 15, 2021	28.45	28.45	28.20	28.20
2741	NYSE	PSF	Thu, Oct 14, 2021	28.27	28.46	28.23	28.38
2740	NYSE	PSF	Wed, Oct 13, 2021	28.28	28.28	28.08	28.20
2739	NYSE	PSF	Tue, Oct 12, 2021	28.20	28.26	28.02	28.18
2738	NYSE	PSF	Mon, Oct 11, 2021	28.45	28.45	28.20	28.04
2737	NYSE	PSF	Fri, Oct 8, 2021	28.62	28.62	28.45	28.54
2736	NYSE	PSF	Thu, Oct 7, 2021	28.53	28.66	28.47	28.61
2735	NYSE	PSF	Wed, Oct 6, 2021	28.29	28.56	28.29	28.56
2734	NYSE	PSF	Tue, Oct 5, 2021	28.42	28.46	28.29	28.44
2733	NYSE	PSF	Mon, Oct 4, 2021	28.57	28.57	28.05	28.45
2732	NYSE	PSF	Fri, Oct 1, 2021	28.49	28.53	28.26	28.51
2731	NYSE	PSF	Thu, Sep 30, 2021	28.29	28.50	28.19	28.50
2730	NYSE	PSF	Wed, Sep 29, 2021	27.98	28.22	27.98	28.16
2729	NYSE	PSF	Tue, Sep 28, 2021	27.99	28.04	27.69	27.97
2728	NYSE	PSF	Mon, Sep 27, 2021	28.28	28.37	28.10	28.10
2727	NYSE	PSF	Fri, Sep 24, 2021	28.56	28.57	28.30	28.32
2726	NYSE	PSF	Thu, Sep 23, 2021	28.44	28.65	28.33	28.59
2725	NYSE	PSF	Wed, Sep 22, 2021	28.25	28.52	28.15	28.39
2724	NYSE	PSF	Tue, Sep 21, 2021	28.35	28.44	28.15	28.20
2723	NYSE	PSF	Mon, Sep 20, 2021	28.24	28.43	27.84	28.29
2722	NYSE	PSF	Fri, Sep 17, 2021	28.48	28.50	28.40	28.45
2721	NYSE	PSF	Thu, Sep 16, 2021	28.29	28.56	28.22	28.50
2720	NYSE	PSF	Wed, Sep 15, 2021	28.71	28.84	28.14	28.20
2719	NYSE	PSF	Tue, Sep 14, 2021	29.12	29.20	28.68	28.79
2718	NYSE	PSF	Mon, Sep 13, 2021	29.34	29.34	29.18	29.03
2717	NYSE	PSF	Fri, Sep 10, 2021	29.82	29.82	29.20	29.20
2716	NYSE	PSF	Thu, Sep 9, 2021	30.14	30.31	29.49	29.50
2715	NYSE	PSF	Wed, Sep 8, 2021	30.87	31.10	30.05	30.05
2714	NYSE	PSF	Tue, Sep 7, 2021	31.07	31.30	30.50	30.74
2713	NYSE	PSF	Fri, Sep 3, 2021	31.32	31.32	31.00	31.00
2712	NYSE	PSF	Thu, Sep 2, 2021	31.51	31.51	31.35	31.36
2711	NYSE	PSF	Wed, Sep 1, 2021	31.57	31.58	31.45	31.52
2710	NYSE	PSF	Tue, Aug 31, 2021	31.63	31.63	31.38	31.60
2709	NYSE	PSF	Mon, Aug 30, 2021	30.84	31.48	30.84	31.48
2708	NYSE	PSF	Fri, Aug 27, 2021	30.81	30.97	30.71	30.85
2707	NYSE	PSF	Thu, Aug 26, 2021	30.93	30.95	30.81	30.83
2706	NYSE	PSF	Wed, Aug 25, 2021	30.74	30.93	30.71	30.87
2705	NYSE	PSF	Tue, Aug 24, 2021	30.71	30.76	30.61	30.74
2704	NYSE	PSF	Mon, Aug 23, 2021	30.67	30.79	30.59	30.79
2703	NYSE	PSF	Fri, Aug 20, 2021	30.62	30.75	30.58	30.58
2702	NYSE	PSF	Thu, Aug 19, 2021	30.73	30.87	30.42	30.70
2701	NYSE	PSF	Wed, Aug 18, 2021	30.87	31.11	30.86	30.92
2700	NYSE	PSF	Tue, Aug 17, 2021	31.05	31.28	30.86	30.95
2699	NYSE	PSF	Mon, Aug 16, 2021	31.76	31.88	31.00	31.20
2698	NYSE	PSF	Fri, Aug 13, 2021	31.65	31.89	31.65	31.75
2697	NYSE	PSF	Thu, Aug 12, 2021	31.59	31.75	31.55	31.65
2696	NYSE	PSF	Wed, Aug 11, 2021	31.79	31.89	31.18	31.55
2695	NYSE	PSF	Tue, Aug 10, 2021	31.56	31.98	31.50	31.98
2694	NYSE	PSF	Mon, Aug 9, 2021	31.70	31.93	31.56	31.66
2693	NYSE	PSF	Fri, Aug 6, 2021	31.69	31.73	31.57	31.71
2692	NYSE	PSF	Thu, Aug 5, 2021	31.98	31.98	31.51	31.69
2691	NYSE	PSF	Wed, Aug 4, 2021	31.74	32.00	31.50	32.00
2690	NYSE	PSF	Tue, Aug 3, 2021	31.76	31.98	31.50	31.78
2689	NYSE	PSF	Mon, Aug 2, 2021	31.64	32.06	31.62	31.70
2688	NYSE	PSF	Fri, Jul 30, 2021	31.69	31.77	31.37	31.54
2687	NYSE	PSF	Thu, Jul 29, 2021	31.52	31.74	31.36	31.52
2686	NYSE	PSF	Wed, Jul 28, 2021	31.52	31.74	31.30	31.53
2685	NYSE	PSF	Tue, Jul 27, 2021	31.38	32.06	31.36	31.52
2684	NYSE	PSF	Mon, Jul 26, 2021	31.37	31.87	31.32	31.52
2683	NYSE	PSF	Fri, Jul 23, 2021	31.76	32.00	31.08	31.48
2682	NYSE	PSF	Thu, Jul 22, 2021	32.23	32.25	31.11	31.49
2681	NYSE	PSF	Wed, Jul 21, 2021	31.73	32.40	31.30	31.99
2680	NYSE	PSF	Tue, Jul 20, 2021	31.30	31.50	30.84	31.50
2679	NYSE	PSF	Mon, Jul 19, 2021	31.37	31.69	30.80	31.25
2678	NYSE	PSF	Fri, Jul 16, 2021	31.51	31.73	31.30	31.47
2677	NYSE	PSF	Thu, Jul 15, 2021	31.75	31.85	31.39	31.63
2676	NYSE	PSF	Wed, Jul 14, 2021	31.63	32.00	31.21	31.75
2675	NYSE	PSF	Tue, Jul 13, 2021	31.64	31.98	31.20	31.68
2674	NYSE	PSF	Mon, Jul 12, 2021	31.45	31.90	31.30	31.49
2673	NYSE	PSF	Fri, Jul 9, 2021	31.06	31.73	31.01	31.36
2672	NYSE	PSF	Thu, Jul 8, 2021	30.98	31.10	30.64	31.10
2671	NYSE	PSF	Wed, Jul 7, 2021	30.78	31.10	30.56	31.06
2670	NYSE	PSF	Tue, Jul 6, 2021	30.75	30.86	30.50	30.80
2669	NYSE	PSF	Fri, Jul 2, 2021	30.87	30.90	30.53	30.69
2668	NYSE	PSF	Thu, Jul 1, 2021	30.92	31.35	30.42	30.83
2667	NYSE	PSF	Wed, Jun 30, 2021	30.80	31.60	30.05	30.65
2666	NYSE	PSF	Tue, Jun 29, 2021	30.28	30.68	30.21	30.37
2665	NYSE	PSF	Mon, Jun 28, 2021	30.33	30.45	29.97	30.16
2664	NYSE	PSF	Fri, Jun 25, 2021	30.30	30.48	30.29	30.30
2663	NYSE	PSF	Thu, Jun 24, 2021	30.65	30.69	30.11	30.38
2662	NYSE	PSF	Wed, Jun 23, 2021	30.48	30.80	30.00	30.38
2661	NYSE	PSF	Tue, Jun 22, 2021	30.17	30.28	29.76	30.24
2660	NYSE	PSF	Mon, Jun 21, 2021	30.15	30.37	29.75	30.14
2659	NYSE	PSF	Fri, Jun 18, 2021	30.24	30.48	29.77	30.14
2658	NYSE	PSF	Thu, Jun 17, 2021	30.73	30.85	29.75	30.42
2657	NYSE	PSF	Wed, Jun 16, 2021	30.98	31.27	30.51	30.54
2656	NYSE	PSF	Tue, Jun 15, 2021	30.74	31.24	30.70	30.81
2655	NYSE	PSF	Mon, Jun 14, 2021	30.30	32.50	29.91	31.09
2654	NYSE	PSF	Fri, Jun 11, 2021	29.99	30.26	29.67	30.12
2653	NYSE	PSF	Thu, Jun 10, 2021	29.99	29.99	29.57	29.99
2652	NYSE	PSF	Wed, Jun 9, 2021	29.79	29.83	29.55	29.76
2651	NYSE	PSF	Tue, Jun 8, 2021	29.46	29.62	29.30	29.59
2650	NYSE	PSF	Mon, Jun 7, 2021	29.33	29.60	29.13	29.39
2649	NYSE	PSF	Fri, Jun 4, 2021	29.30	29.47	28.90	29.30
2648	NYSE	PSF	Thu, Jun 3, 2021	29.39	29.66	29.20	29.22
2647	NYSE	PSF	Wed, Jun 2, 2021	29.73	29.89	29.13	29.25
2646	NYSE	PSF	Tue, Jun 1, 2021	29.78	29.88	29.13	29.77
2645	NYSE	PSF	Fri, May 28, 2021	29.80	29.80	29.60	29.66
2644	NYSE	PSF	Thu, May 27, 2021	29.61	29.78	29.45	29.71
2643	NYSE	PSF	Wed, May 26, 2021	29.23	29.48	28.82	29.44
2642	NYSE	PSF	Tue, May 25, 2021	28.55	29.05	28.50	28.99
2641	NYSE	PSF	Mon, May 24, 2021	28.63	28.98	28.50	28.69
2640	NYSE	PSF	Fri, May 21, 2021	28.30	28.96	28.19	28.37
2639	NYSE	PSF	Thu, May 20, 2021	28.44	28.65	27.97	28.21
2638	NYSE	PSF	Wed, May 19, 2021	28.78	28.98	28.26	28.31
2637	NYSE	PSF	Tue, May 18, 2021	29.18	29.18	27.84	28.79
2636	NYSE	PSF	Mon, May 17, 2021	28.85	29.00	28.55	28.95
2635	NYSE	PSF	Fri, May 14, 2021	29.38	29.38	28.42	28.83
2634	NYSE	PSF	Thu, May 13, 2021	28.63	29.62	28.60	28.81
2633	NYSE	PSF	Wed, May 12, 2021	29.85	30.17	28.34	28.34
2632	NYSE	PSF	Tue, May 11, 2021	29.97	30.23	29.55	29.84
2631	NYSE	PSF	Mon, May 10, 2021	30.41	30.72	30.12	30.14
2630	NYSE	PSF	Fri, May 7, 2021	30.56	30.56	29.89	30.29
2629	NYSE	PSF	Thu, May 6, 2021	30.44	30.60	30.05	30.13
2628	NYSE	PSF	Wed, May 5, 2021	30.72	30.70	30.49	30.57
2627	NYSE	PSF	Tue, May 4, 2021	30.53	30.71	30.05	30.61
2626	NYSE	PSF	Mon, May 3, 2021	30.18	30.71	30.18	30.42
2625	NYSE	PSF	Fri, Apr 30, 2021	30.32	30.73	30.14	30.18
2624	NYSE	PSF	Thu, Apr 29, 2021	30.14	30.42	30.12	30.14
2623	NYSE	PSF	Wed, Apr 28, 2021	30.39	30.44	30.13	30.27
2622	NYSE	PSF	Tue, Apr 27, 2021	30.29	30.33	30.04	30.28
2621	NYSE	PSF	Mon, Apr 26, 2021	29.65	31.00	29.40	30.26
2620	NYSE	PSF	Fri, Apr 23, 2021	29.50	29.78	29.50	29.78
2619	NYSE	PSF	Thu, Apr 22, 2021	29.25	29.57	28.97	29.28
2618	NYSE	PSF	Wed, Apr 21, 2021	29.04	29.18	28.75	29.17
2617	NYSE	PSF	Tue, Apr 20, 2021	29.18	29.19	28.68	28.89
2616	NYSE	PSF	Mon, Apr 19, 2021	29.00	29.34	28.51	29.21
2615	NYSE	PSF	Fri, Apr 16, 2021	29.44	29.44	28.73	29.27
2614	NYSE	PSF	Thu, Apr 15, 2021	28.77	29.20	28.52	29.20
2613	NYSE	PSF	Wed, Apr 14, 2021	28.67	28.97	28.41	28.77
2612	NYSE	PSF	Tue, Apr 13, 2021	28.98	29.20	28.51	28.51
2611	NYSE	PSF	Mon, Apr 12, 2021	28.95	29.15	28.75	28.97
2610	NYSE	PSF	Fri, Apr 9, 2021	28.56	28.92	28.38	28.88
2609	NYSE	PSF	Thu, Apr 8, 2021	28.57	28.57	28.27	28.56
2608	NYSE	PSF	Wed, Apr 7, 2021	28.46	28.49	28.11	28.46
2607	NYSE	PSF	Tue, Apr 6, 2021	28.36	28.47	27.87	28.47
2606	NYSE	PSF	Mon, Apr 5, 2021	28.22	28.24	27.88	28.17
2605	NYSE	PSF	Thu, Apr 1, 2021	27.70	28.00	27.46	27.84
2604	NYSE	PSF	Wed, Mar 31, 2021	27.89	28.00	27.50	27.70
2603	NYSE	PSF	Tue, Mar 30, 2021	27.69	27.71	27.28	27.70
2602	NYSE	PSF	Mon, Mar 29, 2021	27.49	27.75	27.48	27.72
2601	NYSE	PSF	Fri, Mar 26, 2021	27.24	27.77	27.24	27.48
2600	NYSE	PSF	Thu, Mar 25, 2021	27.34	27.37	27.22	27.30
2599	NYSE	PSF	Wed, Mar 24, 2021	27.32	27.41	27.28	27.34
2598	NYSE	PSF	Tue, Mar 23, 2021	27.18	27.67	27.08	27.30
2597	NYSE	PSF	Mon, Mar 22, 2021	27.32	27.48	27.10	27.20
2596	NYSE	PSF	Fri, Mar 19, 2021	27.34	27.63	27.13	27.25
2595	NYSE	PSF	Thu, Mar 18, 2021	27.69	27.87	26.86	27.25
2594	NYSE	PSF	Wed, Mar 17, 2021	27.87	27.88	27.46	27.70
2593	NYSE	PSF	Tue, Mar 16, 2021	27.61	27.87	27.60	27.74
2592	NYSE	PSF	Mon, Mar 15, 2021	27.44	27.72	27.33	27.54
2591	NYSE	PSF	Fri, Mar 12, 2021	27.20	27.41	27.09	27.41
2590	NYSE	PSF	Thu, Mar 11, 2021	27.04	27.42	27.04	27.30
2589	NYSE	PSF	Wed, Mar 10, 2021	26.91	27.16	26.91	27.04
2588	NYSE	PSF	Tue, Mar 9, 2021	27.14	27.42	26.79	26.82
2587	NYSE	PSF	Mon, Mar 8, 2021	26.87	27.00	26.62	26.84
2586	NYSE	PSF	Fri, Mar 5, 2021	27.16	27.24	26.86	26.94
2585	NYSE	PSF	Thu, Mar 4, 2021	27.35	27.77	26.57	26.95
2584	NYSE	PSF	Wed, Mar 3, 2021	27.40	27.50	27.01	27.18
2583	NYSE	PSF	Tue, Mar 2, 2021	27.50	27.50	27.21	27.28
2582	NYSE	PSF	Mon, Mar 1, 2021	27.22	27.50	27.15	27.50
2581	NYSE	PSF	Fri, Feb 26, 2021	27.37	27.37	26.94	27.05
2580	NYSE	PSF	Thu, Feb 25, 2021	27.11	27.11	26.51	26.96
2579	NYSE	PSF	Wed, Feb 24, 2021	26.92	27.13	26.92	27.13
2578	NYSE	PSF	Tue, Feb 23, 2021	27.20	27.20	26.32	26.91
2577	NYSE	PSF	Mon, Feb 22, 2021	27.33	27.37	27.01	27.02
2576	NYSE	PSF	Fri, Feb 19, 2021	27.34	27.43	27.20	27.34
2575	NYSE	PSF	Thu, Feb 18, 2021	27.23	27.42	27.20	27.32
2574	NYSE	PSF	Wed, Feb 17, 2021	27.42	27.43	27.23	27.31
2573	NYSE	PSF	Tue, Feb 16, 2021	27.52	27.58	27.33	27.34
2572	NYSE	PSF	Fri, Feb 12, 2021	27.73	27.86	27.42	27.59
2571	NYSE	PSF	Thu, Feb 11, 2021	27.79	27.86	27.36	27.53
2570	NYSE	PSF	Wed, Feb 10, 2021	27.80	27.86	27.60	27.63
2569	NYSE	PSF	Tue, Feb 9, 2021	27.30	27.88	27.30	27.88
2568	NYSE	PSF	Mon, Feb 8, 2021	27.15	27.58	27.14	27.17
2567	NYSE	PSF	Fri, Feb 5, 2021	26.92	27.19	26.87	27.13
2566	NYSE	PSF	Thu, Feb 4, 2021	26.84	26.99	26.77	26.92
2565	NYSE	PSF	Wed, Feb 3, 2021	26.69	26.78	26.68	26.74
2564	NYSE	PSF	Tue, Feb 2, 2021	26.65	26.78	26.59	26.70
2563	NYSE	PSF	Mon, Feb 1, 2021	26.50	26.62	26.46	26.48
2562	NYSE	PSF	Fri, Jan 29, 2021	26.59	26.70	26.31	26.44
2561	NYSE	PSF	Thu, Jan 28, 2021	26.42	26.58	26.30	26.52
2560	NYSE	PSF	Wed, Jan 27, 2021	26.52	26.56	26.29	26.40
2559	NYSE	PSF	Tue, Jan 26, 2021	26.45	26.69	26.40	26.55
2558	NYSE	PSF	Mon, Jan 25, 2021	26.61	26.69	26.38	26.43
2557	NYSE	PSF	Fri, Jan 22, 2021	26.84	26.84	26.57	26.68
2556	NYSE	PSF	Thu, Jan 21, 2021	26.85	27.03	26.75	26.80
2555	NYSE	PSF	Wed, Jan 20, 2021	26.77	26.92	26.73	26.77
2554	NYSE	PSF	Tue, Jan 19, 2021	26.87	26.92	26.70	26.77
2553	NYSE	PSF	Fri, Jan 15, 2021	26.69	26.97	26.67	26.74
2552	NYSE	PSF	Thu, Jan 14, 2021	26.78	26.99	26.62	26.64
2551	NYSE	PSF	Wed, Jan 13, 2021	26.63	27.00	26.63	26.76
2550	NYSE	PSF	Tue, Jan 12, 2021	26.95	27.03	26.60	26.65
2549	NYSE	PSF	Mon, Jan 11, 2021	27.09	27.23	27.03	26.98
2548	NYSE	PSF	Fri, Jan 8, 2021	27.20	27.29	27.03	27.18
2547	NYSE	PSF	Thu, Jan 7, 2021	27.13	27.30	27.06	27.24
2546	NYSE	PSF	Wed, Jan 6, 2021	27.34	27.52	27.15	27.17
2545	NYSE	PSF	Tue, Jan 5, 2021	27.75	27.86	27.31	27.39
2544	NYSE	PSF	Mon, Jan 4, 2021	28.21	28.21	27.72	27.85
2543	NYSE	PSF	Thu, Dec 31, 2020	27.80	28.10	27.54	28.10
2542	NYSE	PSF	Wed, Dec 30, 2020	27.44	27.66	27.44	27.60
2541	NYSE	PSF	Tue, Dec 29, 2020	27.70	27.70	27.29	27.44
2540	NYSE	PSF	Mon, Dec 28, 2020	27.90	27.90	27.31	27.70
2539	NYSE	PSF	Thu, Dec 24, 2020	27.85	27.86	27.65	27.80
2538	NYSE	PSF	Wed, Dec 23, 2020	27.44	27.99	27.37	27.79
2537	NYSE	PSF	Tue, Dec 22, 2020	27.31	27.63	27.31	27.39
2536	NYSE	PSF	Mon, Dec 21, 2020	27.29	27.35	27.17	27.32
2535	NYSE	PSF	Fri, Dec 18, 2020	27.27	27.30	27.11	27.29
2534	NYSE	PSF	Thu, Dec 17, 2020	27.21	27.29	27.08	27.29
2533	NYSE	PSF	Wed, Dec 16, 2020	27.31	27.54	27.03	27.26
2532	NYSE	PSF	Tue, Dec 15, 2020	27.72	27.84	26.78	27.28
2531	NYSE	PSF	Mon, Dec 14, 2020	27.98	28.14	27.70	27.85
2530	NYSE	PSF	Fri, Dec 11, 2020	27.76	28.22	27.75	27.94
2529	NYSE	PSF	Thu, Dec 10, 2020	28.24	28.32	27.76	27.76
2528	NYSE	PSF	Wed, Dec 9, 2020	28.33	28.68	28.17	28.48
2527	NYSE	PSF	Tue, Dec 8, 2020	28.15	28.95	28.15	28.33
2526	NYSE	PSF	Mon, Dec 7, 2020	27.70	27.99	27.67	27.97
2525	NYSE	PSF	Fri, Dec 4, 2020	27.57	27.83	27.55	27.67
2524	NYSE	PSF	Thu, Dec 3, 2020	27.05	27.94	26.99	27.61
2523	NYSE	PSF	Wed, Dec 2, 2020	26.58	27.10	26.52	27.10
2522	NYSE	PSF	Tue, Dec 1, 2020	26.47	26.60	26.45	26.54
2521	NYSE	PSF	Mon, Nov 30, 2020	26.22	26.43	26.19	26.39
2520	NYSE	PSF	Fri, Nov 27, 2020	25.94	26.20	25.94	26.16
2519	NYSE	PSF	Wed, Nov 25, 2020	25.90	26.10	25.89	26.04
2518	NYSE	PSF	Tue, Nov 24, 2020	25.95	26.06	25.84	25.99
2517	NYSE	PSF	Mon, Nov 23, 2020	25.85	25.96	25.72	25.84
2516	NYSE	PSF	Fri, Nov 20, 2020	25.70	25.93	25.68	25.83
2515	NYSE	PSF	Thu, Nov 19, 2020	26.37	26.40	25.71	25.84
2514	NYSE	PSF	Wed, Nov 18, 2020	26.27	26.44	26.19	26.30
2513	NYSE	PSF	Tue, Nov 17, 2020	26.41	26.58	26.32	26.45
2512	NYSE	PSF	Mon, Nov 16, 2020	26.20	26.71	26.20	26.53
2511	NYSE	PSF	Fri, Nov 13, 2020	25.93	26.27	25.93	26.16
2510	NYSE	PSF	Thu, Nov 12, 2020	25.95	26.05	25.90	26.05
2509	NYSE	PSF	Wed, Nov 11, 2020	26.01	26.17	25.98	26.05
2508	NYSE	PSF	Tue, Nov 10, 2020	25.92	26.05	25.90	26.04
2507	NYSE	PSF	Mon, Nov 9, 2020	26.08	26.08	25.90	26.00
2506	NYSE	PSF	Fri, Nov 6, 2020	25.78	25.93	25.77	25.89
2505	NYSE	PSF	Thu, Nov 5, 2020	25.36	25.78	25.36	25.78
2504	NYSE	PSF	Wed, Nov 4, 2020	25.19	25.58	25.03	25.50
2503	NYSE	PSF	Tue, Nov 3, 2020	25.12	25.27	25.10	25.20
2502	NYSE	PSF	Mon, Nov 2, 2020	25.00	25.13	25.00	25.12
2501	NYSE	PSF	Fri, Oct 30, 2020	24.99	25.00	24.80	25.00
2500	NYSE	PSF	Thu, Oct 29, 2020	24.60	24.90	24.53	24.90
2499	NYSE	PSF	Wed, Oct 28, 2020	25.05	25.11	24.68	24.68
2498	NYSE	PSF	Tue, Oct 27, 2020	25.50	25.50	25.15	25.16
2497	NYSE	PSF	Mon, Oct 26, 2020	25.41	25.50	25.24	25.30
2496	NYSE	PSF	Fri, Oct 23, 2020	25.43	25.67	25.41	25.51
2495	NYSE	PSF	Thu, Oct 22, 2020	25.30	25.67	25.30	25.42
2494	NYSE	PSF	Wed, Oct 21, 2020	25.64	25.64	25.33	25.33
2493	NYSE	PSF	Tue, Oct 20, 2020	25.66	25.70	25.56	25.65
2492	NYSE	PSF	Mon, Oct 19, 2020	25.72	25.79	25.64	25.65
2491	NYSE	PSF	Fri, Oct 16, 2020	25.83	25.95	25.67	25.67
2490	NYSE	PSF	Thu, Oct 15, 2020	25.72	26.04	25.72	25.86
2489	NYSE	PSF	Wed, Oct 14, 2020	25.90	26.18	25.86	26.08
2488	NYSE	PSF	Tue, Oct 13, 2020	25.96	26.15	25.88	26.06
2487	NYSE	PSF	Mon, Oct 12, 2020	26.08	26.27	25.91	26.10
2486	NYSE	PSF	Fri, Oct 9, 2020	26.52	26.62	25.90	26.18
2485	NYSE	PSF	Thu, Oct 8, 2020	26.56	26.56	26.35	26.44
2484	NYSE	PSF	Wed, Oct 7, 2020	26.53	26.73	26.40	26.60
2483	NYSE	PSF	Tue, Oct 6, 2020	26.25	26.64	26.13	26.61
2482	NYSE	PSF	Mon, Oct 5, 2020	26.05	26.28	26.02	26.23
2481	NYSE	PSF	Fri, Oct 2, 2020	26.12	26.41	26.02	26.02
2480	NYSE	PSF	Thu, Oct 1, 2020	26.65	26.73	26.52	26.52
2479	NYSE	PSF	Wed, Sep 30, 2020	26.70	26.85	26.55	26.55
2478	NYSE	PSF	Tue, Sep 29, 2020	26.89	26.89	26.57	26.70
2477	NYSE	PSF	Mon, Sep 28, 2020	26.99	27.00	26.52	26.70
2476	NYSE	PSF	Fri, Sep 25, 2020	26.57	26.86	26.34	26.58
2475	NYSE	PSF	Thu, Sep 24, 2020	26.54	26.56	25.97	26.53
2474	NYSE	PSF	Wed, Sep 23, 2020	26.95	26.95	26.46	26.46
2473	NYSE	PSF	Tue, Sep 22, 2020	26.62	27.16	26.62	26.82
2472	NYSE	PSF	Mon, Sep 21, 2020	26.82	26.82	26.53	26.74
2471	NYSE	PSF	Fri, Sep 18, 2020	27.15	27.15	26.83	27.02
2470	NYSE	PSF	Thu, Sep 17, 2020	26.90	27.05	26.80	27.05
2469	NYSE	PSF	Wed, Sep 16, 2020	26.99	27.09	26.82	26.90
2468	NYSE	PSF	Tue, Sep 15, 2020	27.00	27.09	26.81	26.81
2467	NYSE	PSF	Mon, Sep 14, 2020	26.76	27.10	26.76	26.94
2466	NYSE	PSF	Fri, Sep 11, 2020	26.76	26.91	26.63	26.80
2465	NYSE	PSF	Thu, Sep 10, 2020	26.87	27.15	26.87	26.95
2464	NYSE	PSF	Wed, Sep 9, 2020	26.83	27.04	26.80	26.86
2463	NYSE	PSF	Tue, Sep 8, 2020	26.72	27.21	26.62	27.21
2462	NYSE	PSF	Fri, Sep 4, 2020	26.89	26.98	26.59	26.75
2461	NYSE	PSF	Thu, Sep 3, 2020	26.86	26.86	26.63	26.80
2460	NYSE	PSF	Wed, Sep 2, 2020	26.95	27.05	26.74	26.80
2459	NYSE	PSF	Tue, Sep 1, 2020	26.95	27.17	26.78	26.89
2458	NYSE	PSF	Mon, Aug 31, 2020	27.40	27.64	27.25	27.34
2457	NYSE	PSF	Fri, Aug 28, 2020	26.88	27.11	26.88	27.11
2456	NYSE	PSF	Thu, Aug 27, 2020	27.00	27.00	26.73	26.75
2455	NYSE	PSF	Wed, Aug 26, 2020	26.97	27.25	26.87	26.98
2454	NYSE	PSF	Tue, Aug 25, 2020	26.89	27.35	26.57	27.00
2453	NYSE	PSF	Mon, Aug 24, 2020	26.99	27.22	26.64	26.82
2452	NYSE	PSF	Fri, Aug 21, 2020	26.41	27.35	26.41	27.35
2451	NYSE	PSF	Thu, Aug 20, 2020	26.62	26.62	26.45	26.47
2450	NYSE	PSF	Wed, Aug 19, 2020	27.17	27.17	26.48	26.57
2449	NYSE	PSF	Tue, Aug 18, 2020	27.28	27.37	26.94	27.04
2448	NYSE	PSF	Mon, Aug 17, 2020	26.95	28.00	26.73	27.38
2447	NYSE	PSF	Fri, Aug 14, 2020	27.28	27.63	26.51	26.92
2446	NYSE	PSF	Thu, Aug 13, 2020	27.23	27.26	26.95	27.26
2445	NYSE	PSF	Wed, Aug 12, 2020	27.26	27.26	27.09	27.12
2444	NYSE	PSF	Tue, Aug 11, 2020	27.08	27.61	26.97	27.21
2443	NYSE	PSF	Mon, Aug 10, 2020	26.62	27.10	26.00	26.99
2442	NYSE	PSF	Fri, Aug 7, 2020	26.13	26.83	26.08	26.83
2441	NYSE	PSF	Thu, Aug 6, 2020	25.88	26.13	25.85	26.12
2440	NYSE	PSF	Wed, Aug 5, 2020	25.99	26.22	25.86	25.91
2439	NYSE	PSF	Tue, Aug 4, 2020	26.53	26.53	25.92	25.97
2438	NYSE	PSF	Mon, Aug 3, 2020	26.37	26.69	26.37	26.41
2437	NYSE	PSF	Fri, Jul 31, 2020	26.22	26.35	26.10	26.35
2436	NYSE	PSF	Thu, Jul 30, 2020	25.46	25.95	25.33	25.93
2435	NYSE	PSF	Wed, Jul 29, 2020	25.35	25.70	25.25	25.70
2434	NYSE	PSF	Tue, Jul 28, 2020	25.25	25.35	25.18	25.35
2433	NYSE	PSF	Mon, Jul 27, 2020	25.00	25.33	24.93	25.25
2432	NYSE	PSF	Fri, Jul 24, 2020	24.95	25.06	24.68	25.00
2431	NYSE	PSF	Thu, Jul 23, 2020	24.53	24.87	24.52	24.85
2430	NYSE	PSF	Wed, Jul 22, 2020	24.61	24.79	24.49	24.70
2429	NYSE	PSF	Tue, Jul 21, 2020	24.67	24.72	24.48	24.57
2428	NYSE	PSF	Mon, Jul 20, 2020	24.41	24.61	24.40	24.57
2427	NYSE	PSF	Fri, Jul 17, 2020	24.85	24.88	24.53	24.53
2426	NYSE	PSF	Thu, Jul 16, 2020	24.77	24.92	24.69	24.75
2425	NYSE	PSF	Wed, Jul 15, 2020	24.62	25.16	24.62	24.90
2424	NYSE	PSF	Tue, Jul 14, 2020	24.56	24.71	24.39	24.62
2423	NYSE	PSF	Mon, Jul 13, 2020	24.94	24.94	24.74	24.69
2422	NYSE	PSF	Fri, Jul 10, 2020	24.87	25.01	24.82	24.88
2421	NYSE	PSF	Thu, Jul 9, 2020	25.10	25.10	24.77	24.87
2420	NYSE	PSF	Wed, Jul 8, 2020	24.86	25.17	24.72	25.12
2419	NYSE	PSF	Tue, Jul 7, 2020	24.78	24.93	24.75	24.83
2418	NYSE	PSF	Mon, Jul 6, 2020	24.95	24.95	24.77	24.90
2417	NYSE	PSF	Thu, Jul 2, 2020	24.71	24.93	24.66	24.90
2416	NYSE	PSF	Wed, Jul 1, 2020	24.53	24.78	24.53	24.67
2415	NYSE	PSF	Tue, Jun 30, 2020	24.68	24.86	24.40	24.63
2414	NYSE	PSF	Mon, Jun 29, 2020	24.45	24.50	24.26	24.41
2413	NYSE	PSF	Fri, Jun 26, 2020	24.70	24.70	24.25	24.25
2412	NYSE	PSF	Thu, Jun 25, 2020	24.72	24.74	24.50	24.73
2411	NYSE	PSF	Wed, Jun 24, 2020	24.94	24.96	24.43	24.60
2410	NYSE	PSF	Tue, Jun 23, 2020	24.93	25.12	24.59	24.94
2409	NYSE	PSF	Mon, Jun 22, 2020	24.83	24.95	24.68	24.95
2408	NYSE	PSF	Fri, Jun 19, 2020	24.80	25.06	24.67	24.92
2407	NYSE	PSF	Thu, Jun 18, 2020	24.80	24.80	24.46	24.77
2406	NYSE	PSF	Wed, Jun 17, 2020	24.42	25.09	24.42	24.80
2405	NYSE	PSF	Tue, Jun 16, 2020	24.74	24.97	24.59	24.63
2404	NYSE	PSF	Mon, Jun 15, 2020	24.11	24.76	24.11	24.44
2403	NYSE	PSF	Fri, Jun 12, 2020	24.68	24.83	24.36	24.69
2402	NYSE	PSF	Thu, Jun 11, 2020	25.00	25.00	24.13	24.19
2401	NYSE	PSF	Wed, Jun 10, 2020	25.63	25.65	25.35	25.35
2400	NYSE	PSF	Tue, Jun 9, 2020	25.70	25.70	25.50	25.52
2399	NYSE	PSF	Mon, Jun 8, 2020	25.82	25.96	25.59	25.72
2398	NYSE	PSF	Fri, Jun 5, 2020	25.77	25.77	25.35	25.39
2397	NYSE	PSF	Thu, Jun 4, 2020	25.83	25.83	25.09	25.42
2396	NYSE	PSF	Wed, Jun 3, 2020	25.62	25.99	25.33	25.89
2395	NYSE	PSF	Tue, Jun 2, 2020	25.55	25.58	24.82	25.57
2394	NYSE	PSF	Mon, Jun 1, 2020	25.32	25.75	25.15	25.43
2393	NYSE	PSF	Fri, May 29, 2020	24.86	25.57	24.77	25.07
2392	NYSE	PSF	Thu, May 28, 2020	24.90	24.90	24.50	24.66
2391	NYSE	PSF	Wed, May 27, 2020	24.79	24.89	24.58	24.70
2390	NYSE	PSF	Tue, May 26, 2020	24.59	24.62	24.31	24.45
2389	NYSE	PSF	Fri, May 22, 2020	24.34	24.64	24.02	24.21
2388	NYSE	PSF	Thu, May 21, 2020	23.81	24.41	23.74	24.39
2387	NYSE	PSF	Wed, May 20, 2020	23.93	24.32	23.71	24.02
2386	NYSE	PSF	Tue, May 19, 2020	23.35	23.88	23.30	23.77
2385	NYSE	PSF	Mon, May 18, 2020	23.45	23.68	23.19	23.50
2384	NYSE	PSF	Fri, May 15, 2020	23.18	23.22	22.84	23.00
2383	NYSE	PSF	Thu, May 14, 2020	23.14	23.18	22.51	23.03
2382	NYSE	PSF	Wed, May 13, 2020	24.11	24.19	22.83	23.22
2381	NYSE	PSF	Tue, May 12, 2020	24.69	24.94	23.99	24.14
2380	NYSE	PSF	Mon, May 11, 2020	25.21	25.24	24.49	24.59
2379	NYSE	PSF	Fri, May 8, 2020	25.86	25.86	25.05	25.65
2378	NYSE	PSF	Thu, May 7, 2020	26.19	26.21	25.62	25.63
2377	NYSE	PSF	Wed, May 6, 2020	26.12	26.30	25.93	26.03
2376	NYSE	PSF	Tue, May 5, 2020	25.70	26.38	25.55	26.38
2375	NYSE	PSF	Mon, May 4, 2020	25.42	25.92	25.34	25.92
2374	NYSE	PSF	Fri, May 1, 2020	26.01	26.68	25.38	25.81
2373	NYSE	PSF	Thu, Apr 30, 2020	26.33	26.45	26.00	26.45
2372	NYSE	PSF	Wed, Apr 29, 2020	25.36	26.27	25.00	26.00
2371	NYSE	PSF	Tue, Apr 28, 2020	25.86	26.12	25.25	25.29
2370	NYSE	PSF	Mon, Apr 27, 2020	25.00	25.75	24.65	25.54
2369	NYSE	PSF	Fri, Apr 24, 2020	24.66	25.00	24.44	25.00
2368	NYSE	PSF	Thu, Apr 23, 2020	24.47	25.00	24.26	24.26
2367	NYSE	PSF	Wed, Apr 22, 2020	24.30	24.76	23.91	24.21
2366	NYSE	PSF	Tue, Apr 21, 2020	24.00	24.37	23.76	24.05
2365	NYSE	PSF	Mon, Apr 20, 2020	23.95	24.42	23.60	24.24
2364	NYSE	PSF	Fri, Apr 17, 2020	23.70	24.38	23.56	24.01
2363	NYSE	PSF	Thu, Apr 16, 2020	23.25	23.50	23.15	23.40
2362	NYSE	PSF	Wed, Apr 15, 2020	23.27	23.48	22.91	23.25
2361	NYSE	PSF	Tue, Apr 14, 2020	23.35	23.64	22.93	23.30
2360	NYSE	PSF	Mon, Apr 13, 2020	24.17	24.17	23.01	23.03
2359	NYSE	PSF	Thu, Apr 9, 2020	23.88	25.00	23.88	24.11
2358	NYSE	PSF	Wed, Apr 8, 2020	22.99	23.95	22.72	23.59
2357	NYSE	PSF	Tue, Apr 7, 2020	21.86	22.89	21.86	22.61
2356	NYSE	PSF	Mon, Apr 6, 2020	21.37	22.14	20.82	21.29
2355	NYSE	PSF	Fri, Apr 3, 2020	20.88	21.44	20.15	21.00
2354	NYSE	PSF	Thu, Apr 2, 2020	20.53	21.20	20.53	21.12
2353	NYSE	PSF	Wed, Apr 1, 2020	21.36	21.86	20.00	20.45
2352	NYSE	PSF	Tue, Mar 31, 2020	23.79	23.79	21.79	22.13
2351	NYSE	PSF	Mon, Mar 30, 2020	22.77	23.42	22.03	23.42
2350	NYSE	PSF	Fri, Mar 27, 2020	22.00	23.50	21.53	22.99
2349	NYSE	PSF	Thu, Mar 26, 2020	19.74	22.98	19.11	22.31
2348	NYSE	PSF	Wed, Mar 25, 2020	17.55	20.25	17.51	20.04
2347	NYSE	PSF	Tue, Mar 24, 2020	16.47	18.23	16.47	17.61
2346	NYSE	PSF	Mon, Mar 23, 2020	16.81	17.32	14.00	15.85
2345	NYSE	PSF	Fri, Mar 20, 2020	16.80	18.56	16.80	17.32
2344	NYSE	PSF	Thu, Mar 19, 2020	14.03	16.78	11.22	16.67
2343	NYSE	PSF	Wed, Mar 18, 2020	19.50	19.71	12.43	14.63
2342	NYSE	PSF	Tue, Mar 17, 2020	20.25	20.56	19.62	20.42
2341	NYSE	PSF	Mon, Mar 16, 2020	22.46	22.81	20.08	19.91
2340	NYSE	PSF	Fri, Mar 13, 2020	23.85	24.89	23.50	23.78
2339	NYSE	PSF	Thu, Mar 12, 2020	25.00	26.36	23.00	23.50
2338	NYSE	PSF	Wed, Mar 11, 2020	29.49	29.49	27.50	27.50
2337	NYSE	PSF	Tue, Mar 10, 2020	29.00	30.00	28.22	29.66
2336	NYSE	PSF	Mon, Mar 9, 2020	29.19	29.30	28.04	28.73
2335	NYSE	PSF	Fri, Mar 6, 2020	30.42	30.75	30.01	30.69
2334	NYSE	PSF	Thu, Mar 5, 2020	30.72	31.28	30.57	30.88
2333	NYSE	PSF	Wed, Mar 4, 2020	29.67	31.64	29.67	31.41
2332	NYSE	PSF	Tue, Mar 3, 2020	28.90	29.44	28.72	29.20
2331	NYSE	PSF	Mon, Mar 2, 2020	27.75	28.94	27.71	28.68
2330	NYSE	PSF	Fri, Feb 28, 2020	29.00	29.15	27.32	27.50
2329	NYSE	PSF	Thu, Feb 27, 2020	30.08	30.08	29.00	29.35
2328	NYSE	PSF	Wed, Feb 26, 2020	30.14	30.61	29.52	30.41
2327	NYSE	PSF	Tue, Feb 25, 2020	31.65	32.00	29.54	30.24
2326	NYSE	PSF	Mon, Feb 24, 2020	32.50	32.50	31.70	31.75
2325	NYSE	PSF	Fri, Feb 21, 2020	32.74	32.80	32.60	32.68
2324	NYSE	PSF	Thu, Feb 20, 2020	32.44	32.85	32.27	32.80
2323	NYSE	PSF	Wed, Feb 19, 2020	32.31	32.56	32.22	32.43
2322	NYSE	PSF	Tue, Feb 18, 2020	32.30	32.34	32.01	32.19
2321	NYSE	PSF	Fri, Feb 14, 2020	31.91	32.43	31.90	32.32
2320	NYSE	PSF	Thu, Feb 13, 2020	32.07	32.19	31.92	32.06
2319	NYSE	PSF	Wed, Feb 12, 2020	32.13	32.44	31.99	32.00
2318	NYSE	PSF	Tue, Feb 11, 2020	31.98	32.12	31.85	32.07
2317	NYSE	PSF	Mon, Feb 10, 2020	32.00	32.77	31.77	32.04
2316	NYSE	PSF	Fri, Feb 7, 2020	31.96	32.39	31.83	32.01
2315	NYSE	PSF	Thu, Feb 6, 2020	31.97	32.10	31.65	32.09
2314	NYSE	PSF	Wed, Feb 5, 2020	32.05	32.06	31.84	31.93
2313	NYSE	PSF	Tue, Feb 4, 2020	32.72	32.72	31.76	31.93
2312	NYSE	PSF	Mon, Feb 3, 2020	32.50	32.79	32.42	32.53
2311	NYSE	PSF	Fri, Jan 31, 2020	32.37	32.67	32.26	32.49
2310	NYSE	PSF	Thu, Jan 30, 2020	32.00	32.30	31.77	32.27
2309	NYSE	PSF	Wed, Jan 29, 2020	31.96	32.19	31.89	32.19
2308	NYSE	PSF	Tue, Jan 28, 2020	31.88	31.88	31.65	31.77
2307	NYSE	PSF	Mon, Jan 27, 2020	31.77	31.88	31.65	31.84
2306	NYSE	PSF	Fri, Jan 24, 2020	31.37	31.99	31.10	31.93
2305	NYSE	PSF	Thu, Jan 23, 2020	32.16	32.16	31.02	31.18
2304	NYSE	PSF	Wed, Jan 22, 2020	31.90	32.08	31.75	32.08
2303	NYSE	PSF	Tue, Jan 21, 2020	31.53	32.00	31.41	31.92
2302	NYSE	PSF	Fri, Jan 17, 2020	31.00	31.85	30.93	31.75
2301	NYSE	PSF	Thu, Jan 16, 2020	31.50	31.84	30.82	30.91
2300	NYSE	PSF	Wed, Jan 15, 2020	30.79	31.49	30.79	31.34
2299	NYSE	PSF	Tue, Jan 14, 2020	30.56	30.85	30.56	30.83
2298	NYSE	PSF	Mon, Jan 13, 2020	30.53	31.01	30.53	30.84
2297	NYSE	PSF	Fri, Jan 10, 2020	30.38	30.98	30.34	30.43
2296	NYSE	PSF	Thu, Jan 9, 2020	30.91	31.03	30.40	30.58
2295	NYSE	PSF	Wed, Jan 8, 2020	31.12	31.24	30.92	31.01
2294	NYSE	PSF	Tue, Jan 7, 2020	30.92	31.10	30.87	31.02
2293	NYSE	PSF	Mon, Jan 6, 2020	30.50	30.98	30.26	30.91
2292	NYSE	PSF	Fri, Jan 3, 2020	31.11	31.34	30.32	30.40
2291	NYSE	PSF	Thu, Jan 2, 2020	31.57	31.60	31.06	31.07
2290	NYSE	PSF	Tue, Dec 31, 2019	31.27	31.69	31.15	31.52
2289	NYSE	PSF	Mon, Dec 30, 2019	31.07	31.23	31.00	31.14
2288	NYSE	PSF	Fri, Dec 27, 2019	31.17	31.41	31.16	31.17
2287	NYSE	PSF	Thu, Dec 26, 2019	31.91	31.92	31.11	31.17
2286	NYSE	PSF	Tue, Dec 24, 2019	31.76	31.91	31.33	31.85
2285	NYSE	PSF	Mon, Dec 23, 2019	31.55	31.88	31.10	31.58
2284	NYSE	PSF	Fri, Dec 20, 2019	31.22	31.70	31.00	31.45
2283	NYSE	PSF	Thu, Dec 19, 2019	31.11	31.82	30.79	31.17
2282	NYSE	PSF	Wed, Dec 18, 2019	30.86	31.29	30.77	31.11
2281	NYSE	PSF	Tue, Dec 17, 2019	31.28	31.52	30.81	30.90
2280	NYSE	PSF	Mon, Dec 16, 2019	31.47	32.12	31.21	31.13
2279	NYSE	PSF	Fri, Dec 13, 2019	31.16	31.63	30.96	31.28
2278	NYSE	PSF	Thu, Dec 12, 2019	30.95	31.18	30.76	31.10
2277	NYSE	PSF	Wed, Dec 11, 2019	30.70	30.89	30.70	30.89
2276	NYSE	PSF	Tue, Dec 10, 2019	30.57	30.74	30.48	30.73
2275	NYSE	PSF	Mon, Dec 9, 2019	30.19	30.60	29.90	30.58
2274	NYSE	PSF	Fri, Dec 6, 2019	29.93	30.23	29.92	30.19
2273	NYSE	PSF	Thu, Dec 5, 2019	30.09	30.18	29.95	30.07
2272	NYSE	PSF	Wed, Dec 4, 2019	29.94	30.29	29.84	29.99
2271	NYSE	PSF	Tue, Dec 3, 2019	29.83	29.86	29.76	29.76
2270	NYSE	PSF	Mon, Dec 2, 2019	29.84	29.92	29.40	29.92
2269	NYSE	PSF	Fri, Nov 29, 2019	29.64	30.07	29.56	29.98
2268	NYSE	PSF	Wed, Nov 27, 2019	29.47	29.64	29.39	29.53
2267	NYSE	PSF	Tue, Nov 26, 2019	29.58	29.67	29.21	29.37
2266	NYSE	PSF	Mon, Nov 25, 2019	28.96	29.63	28.96	29.52
2265	NYSE	PSF	Fri, Nov 22, 2019	29.01	29.10	28.86	28.95
2264	NYSE	PSF	Thu, Nov 21, 2019	28.98	29.19	28.53	29.19
2263	NYSE	PSF	Wed, Nov 20, 2019	29.49	29.50	28.83	28.95
2262	NYSE	PSF	Tue, Nov 19, 2019	30.20	30.29	29.24	29.47
2261	NYSE	PSF	Mon, Nov 18, 2019	29.84	30.24	29.84	30.21
2260	NYSE	PSF	Fri, Nov 15, 2019	29.87	29.87	29.66	29.82
2259	NYSE	PSF	Thu, Nov 14, 2019	29.60	29.76	29.55	29.75
2258	NYSE	PSF	Wed, Nov 13, 2019	29.79	29.79	29.50	29.59
2257	NYSE	PSF	Tue, Nov 12, 2019	29.64	29.82	29.63	29.64
2256	NYSE	PSF	Mon, Nov 11, 2019	29.85	30.18	29.80	29.63
2255	NYSE	PSF	Fri, Nov 8, 2019	29.99	30.27	29.80	29.85
2254	NYSE	PSF	Thu, Nov 7, 2019	29.91	30.06	29.81	29.84
2253	NYSE	PSF	Wed, Nov 6, 2019	30.06	30.50	29.84	30.13
2252	NYSE	PSF	Tue, Nov 5, 2019	30.62	30.62	29.96	30.18
2251	NYSE	PSF	Mon, Nov 4, 2019	30.59	30.69	30.51	30.52
2250	NYSE	PSF	Fri, Nov 1, 2019	30.31	30.68	30.04	30.65
2249	NYSE	PSF	Thu, Oct 31, 2019	29.97	30.50	29.83	30.35
2248	NYSE	PSF	Wed, Oct 30, 2019	29.60	29.82	29.45	29.76
2247	NYSE	PSF	Tue, Oct 29, 2019	29.66	29.75	29.48	29.52
2246	NYSE	PSF	Mon, Oct 28, 2019	29.61	29.66	29.52	29.57
2245	NYSE	PSF	Fri, Oct 25, 2019	29.60	29.69	29.22	29.56
2244	NYSE	PSF	Thu, Oct 24, 2019	29.77	29.84	29.50	29.63
2243	NYSE	PSF	Wed, Oct 23, 2019	29.81	29.87	29.57	29.61
2242	NYSE	PSF	Tue, Oct 22, 2019	29.70	29.94	29.55	29.63
2241	NYSE	PSF	Mon, Oct 21, 2019	30.26	30.26	29.78	29.90
2240	NYSE	PSF	Fri, Oct 18, 2019	30.29	30.41	30.02	30.26
2239	NYSE	PSF	Thu, Oct 17, 2019	30.56	30.71	30.26	30.30
2238	NYSE	PSF	Wed, Oct 16, 2019	30.80	30.80	30.36	30.49
2237	NYSE	PSF	Tue, Oct 15, 2019	30.28	30.95	30.28	30.73
2236	NYSE	PSF	Mon, Oct 14, 2019	29.95	30.60	29.85	30.31
2235	NYSE	PSF	Fri, Oct 11, 2019	29.84	29.99	29.75	29.95
2234	NYSE	PSF	Thu, Oct 10, 2019	29.98	29.98	29.57	29.84
2233	NYSE	PSF	Wed, Oct 9, 2019	29.35	29.95	29.35	29.93
2232	NYSE	PSF	Tue, Oct 8, 2019	29.38	29.84	29.21	29.43
2231	NYSE	PSF	Mon, Oct 7, 2019	29.58	29.83	29.21	29.27
2230	NYSE	PSF	Fri, Oct 4, 2019	29.65	29.75	29.57	29.67
2229	NYSE	PSF	Thu, Oct 3, 2019	29.63	29.98	29.21	29.50
2228	NYSE	PSF	Wed, Oct 2, 2019	29.65	29.79	29.30	29.79
2227	NYSE	PSF	Tue, Oct 1, 2019	29.50	29.71	29.40	29.58
2226	NYSE	PSF	Mon, Sep 30, 2019	29.57	29.75	29.50	29.54
2225	NYSE	PSF	Fri, Sep 27, 2019	29.23	29.46	29.23	29.32
2224	NYSE	PSF	Thu, Sep 26, 2019	29.72	29.76	29.22	29.23
2223	NYSE	PSF	Wed, Sep 25, 2019	29.50	29.79	29.49	29.77
2222	NYSE	PSF	Tue, Sep 24, 2019	29.44	29.71	29.33	29.35
2221	NYSE	PSF	Mon, Sep 23, 2019	28.96	29.64	28.96	29.64
2220	NYSE	PSF	Fri, Sep 20, 2019	29.09	29.09	28.80	29.07
2219	NYSE	PSF	Thu, Sep 19, 2019	28.97	29.22	28.71	29.04
2218	NYSE	PSF	Wed, Sep 18, 2019	29.03	29.08	28.86	28.88
2217	NYSE	PSF	Tue, Sep 17, 2019	28.85	29.43	28.85	28.88
2216	NYSE	PSF	Mon, Sep 16, 2019	28.79	29.00	28.79	28.70
2215	NYSE	PSF	Fri, Sep 13, 2019	29.30	29.39	28.78	28.94
2214	NYSE	PSF	Thu, Sep 12, 2019	29.27	29.49	29.10	29.26
2213	NYSE	PSF	Wed, Sep 11, 2019	29.00	29.55	28.93	29.17
2212	NYSE	PSF	Tue, Sep 10, 2019	28.87	29.07	28.79	28.99
2211	NYSE	PSF	Mon, Sep 9, 2019	28.76	28.85	28.67	28.81
2210	NYSE	PSF	Fri, Sep 6, 2019	28.80	28.94	28.66	28.76
2209	NYSE	PSF	Thu, Sep 5, 2019	29.22	29.22	28.31	28.80
2208	NYSE	PSF	Wed, Sep 4, 2019	29.74	29.80	28.28	29.08
2207	NYSE	PSF	Tue, Sep 3, 2019	29.34	29.70	29.22	29.50
2206	NYSE	PSF	Fri, Aug 30, 2019	29.39	29.95	29.24	29.41
2205	NYSE	PSF	Thu, Aug 29, 2019	29.12	29.20	28.94	29.18
2204	NYSE	PSF	Wed, Aug 28, 2019	28.78	29.10	28.56	29.02
2203	NYSE	PSF	Tue, Aug 27, 2019	28.93	29.15	28.51	28.75
2202	NYSE	PSF	Mon, Aug 26, 2019	29.15	29.20	28.79	29.20
2201	NYSE	PSF	Fri, Aug 23, 2019	29.00	29.03	28.80	29.03
2200	NYSE	PSF	Thu, Aug 22, 2019	28.81	29.00	28.79	29.00
2199	NYSE	PSF	Wed, Aug 21, 2019	28.84	29.00	28.60	28.74
2198	NYSE	PSF	Tue, Aug 20, 2019	29.09	29.09	28.52	28.76
2197	NYSE	PSF	Mon, Aug 19, 2019	28.75	29.38	28.75	29.11
2196	NYSE	PSF	Fri, Aug 16, 2019	28.60	28.77	28.45	28.60
2195	NYSE	PSF	Thu, Aug 15, 2019	28.32	28.77	28.02	28.68
2194	NYSE	PSF	Wed, Aug 14, 2019	28.53	29.08	28.05	28.14
2193	NYSE	PSF	Tue, Aug 13, 2019	28.63	28.73	28.46	28.66
2192	NYSE	PSF	Mon, Aug 12, 2019	29.09	29.23	27.98	28.51
2191	NYSE	PSF	Fri, Aug 9, 2019	28.63	29.25	28.63	29.24
2190	NYSE	PSF	Thu, Aug 8, 2019	28.31	28.89	28.30	28.65
2189	NYSE	PSF	Wed, Aug 7, 2019	28.35	28.55	28.00	28.29
2188	NYSE	PSF	Tue, Aug 6, 2019	28.76	29.11	28.35	28.35
2187	NYSE	PSF	Mon, Aug 5, 2019	29.19	29.19	28.51	28.81
2186	NYSE	PSF	Fri, Aug 2, 2019	29.27	29.33	29.14	29.25
2185	NYSE	PSF	Thu, Aug 1, 2019	29.06	29.32	29.06	29.29
2184	NYSE	PSF	Wed, Jul 31, 2019	29.00	29.27	28.90	29.06
2183	NYSE	PSF	Tue, Jul 30, 2019	28.69	28.98	28.64	28.94
2182	NYSE	PSF	Mon, Jul 29, 2019	28.28	28.78	28.28	28.65
2181	NYSE	PSF	Fri, Jul 26, 2019	28.12	28.35	28.03	28.29
2180	NYSE	PSF	Thu, Jul 25, 2019	28.14	28.21	28.05	28.11
2179	NYSE	PSF	Wed, Jul 24, 2019	27.98	28.09	27.96	28.05
2178	NYSE	PSF	Tue, Jul 23, 2019	28.13	28.13	27.86	27.99
2177	NYSE	PSF	Mon, Jul 22, 2019	28.51	28.56	28.00	28.00
2176	NYSE	PSF	Fri, Jul 19, 2019	28.80	28.80	28.27	28.30
2175	NYSE	PSF	Thu, Jul 18, 2019	28.83	28.83	28.52	28.75
2174	NYSE	PSF	Wed, Jul 17, 2019	28.83	28.83	28.51	28.74
2173	NYSE	PSF	Tue, Jul 16, 2019	28.74	28.89	28.59	28.89
2172	NYSE	PSF	Mon, Jul 15, 2019	28.67	28.98	28.56	28.60
2171	NYSE	PSF	Fri, Jul 12, 2019	28.59	28.91	28.59	28.81
2170	NYSE	PSF	Thu, Jul 11, 2019	28.41	28.55	28.41	28.49
2169	NYSE	PSF	Wed, Jul 10, 2019	28.22	28.48	28.21	28.38
2168	NYSE	PSF	Tue, Jul 9, 2019	28.17	28.32	28.15	28.19
2167	NYSE	PSF	Mon, Jul 8, 2019	28.20	28.28	28.00	28.18
2166	NYSE	PSF	Fri, Jul 5, 2019	27.97	28.26	27.97	28.15
2165	NYSE	PSF	Wed, Jul 3, 2019	28.28	28.29	28.05	28.25
2164	NYSE	PSF	Tue, Jul 2, 2019	28.19	28.25	28.03	28.10
2163	NYSE	PSF	Mon, Jul 1, 2019	28.15	28.15	27.92	28.09
2162	NYSE	PSF	Fri, Jun 28, 2019	27.70	28.17	27.50	28.17
2161	NYSE	PSF	Thu, Jun 27, 2019	27.22	27.98	27.17	27.71
2160	NYSE	PSF	Wed, Jun 26, 2019	27.14	27.47	27.14	27.35
2159	NYSE	PSF	Tue, Jun 25, 2019	27.19	27.58	27.00	27.00
2158	NYSE	PSF	Mon, Jun 24, 2019	27.62	27.79	27.21	27.21
2157	NYSE	PSF	Fri, Jun 21, 2019	28.16	28.27	27.66	27.79
2156	NYSE	PSF	Thu, Jun 20, 2019	28.45	28.61	28.06	28.14
2155	NYSE	PSF	Wed, Jun 19, 2019	28.71	28.96	28.35	28.38
2154	NYSE	PSF	Tue, Jun 18, 2019	28.74	28.92	28.58	28.63
2153	NYSE	PSF	Mon, Jun 17, 2019	28.74	28.92	28.74	28.74
2152	NYSE	PSF	Fri, Jun 14, 2019	28.94	28.94	28.62	28.80
2151	NYSE	PSF	Thu, Jun 13, 2019	28.95	28.95	28.78	28.91
2150	NYSE	PSF	Wed, Jun 12, 2019	28.83	28.96	28.63	28.92
2149	NYSE	PSF	Tue, Jun 11, 2019	28.89	28.95	28.67	28.87
2148	NYSE	PSF	Mon, Jun 10, 2019	28.75	28.96	28.50	28.81
2147	NYSE	PSF	Fri, Jun 7, 2019	28.46	28.75	28.41	28.59
2146	NYSE	PSF	Thu, Jun 6, 2019	28.60	28.61	28.40	28.45
2145	NYSE	PSF	Wed, Jun 5, 2019	28.74	28.75	28.50	28.62
2144	NYSE	PSF	Tue, Jun 4, 2019	28.44	28.74	28.34	28.52
2143	NYSE	PSF	Mon, Jun 3, 2019	28.29	28.44	28.05	28.40
2142	NYSE	PSF	Fri, May 31, 2019	28.33	28.43	28.10	28.23
2141	NYSE	PSF	Thu, May 30, 2019	28.38	28.44	28.10	28.43
2140	NYSE	PSF	Wed, May 29, 2019	28.09	28.39	27.90	28.39
2139	NYSE	PSF	Tue, May 28, 2019	28.10	28.10	27.91	28.09
2138	NYSE	PSF	Fri, May 24, 2019	27.78	27.96	27.78	27.96
2137	NYSE	PSF	Thu, May 23, 2019	28.00	28.00	27.58	27.85
2136	NYSE	PSF	Wed, May 22, 2019	27.93	28.00	27.67	28.00
2135	NYSE	PSF	Tue, May 21, 2019	27.68	27.96	27.37	27.96
2134	NYSE	PSF	Mon, May 20, 2019	27.31	27.54	27.31	27.51
2133	NYSE	PSF	Fri, May 17, 2019	27.69	27.74	27.50	27.50
2132	NYSE	PSF	Thu, May 16, 2019	27.63	27.95	27.63	27.67
2131	NYSE	PSF	Wed, May 15, 2019	27.61	27.73	27.57	27.60
2130	NYSE	PSF	Tue, May 14, 2019	27.53	27.75	27.53	27.61
2129	NYSE	PSF	Mon, May 13, 2019	27.73	27.73	27.56	27.53
2128	NYSE	PSF	Fri, May 10, 2019	27.51	27.80	27.51	27.74
2127	NYSE	PSF	Thu, May 9, 2019	27.58	27.69	27.45	27.48
2126	NYSE	PSF	Wed, May 8, 2019	27.85	27.87	27.66	27.67
2125	NYSE	PSF	Tue, May 7, 2019	27.79	27.84	27.76	27.83
2124	NYSE	PSF	Mon, May 6, 2019	27.64	28.00	27.61	27.87
2123	NYSE	PSF	Fri, May 3, 2019	27.80	27.80	27.52	27.80
2122	NYSE	PSF	Thu, May 2, 2019	27.80	27.80	27.74	27.78
2121	NYSE	PSF	Wed, May 1, 2019	28.04	28.10	27.75	27.95
2120	NYSE	PSF	Tue, Apr 30, 2019	27.56	27.97	27.47	27.97
2119	NYSE	PSF	Mon, Apr 29, 2019	27.57	27.66	27.44	27.56
2118	NYSE	PSF	Fri, Apr 26, 2019	27.53	27.64	27.46	27.58
2117	NYSE	PSF	Thu, Apr 25, 2019	27.57	27.57	27.35	27.53
2116	NYSE	PSF	Wed, Apr 24, 2019	27.60	27.60	27.35	27.58
2115	NYSE	PSF	Tue, Apr 23, 2019	27.39	27.68	27.35	27.54
2114	NYSE	PSF	Mon, Apr 22, 2019	27.40	27.66	27.38	27.49
2113	NYSE	PSF	Thu, Apr 18, 2019	27.50	27.67	27.34	27.59
2112	NYSE	PSF	Wed, Apr 17, 2019	27.51	27.69	27.46	27.48
2111	NYSE	PSF	Tue, Apr 16, 2019	27.60	27.60	27.32	27.50
2110	NYSE	PSF	Mon, Apr 15, 2019	27.50	27.67	27.34	27.40
2109	NYSE	PSF	Fri, Apr 12, 2019	27.48	27.51	27.39	27.50
2108	NYSE	PSF	Thu, Apr 11, 2019	27.49	27.50	27.34	27.50
2107	NYSE	PSF	Wed, Apr 10, 2019	27.44	27.50	27.41	27.47
2106	NYSE	PSF	Tue, Apr 9, 2019	27.34	27.44	27.14	27.42
2105	NYSE	PSF	Mon, Apr 8, 2019	27.28	27.40	27.12	27.34
2104	NYSE	PSF	Fri, Apr 5, 2019	27.15	27.47	26.95	27.20
2103	NYSE	PSF	Thu, Apr 4, 2019	27.29	27.30	27.08	27.08
2102	NYSE	PSF	Wed, Apr 3, 2019	27.04	27.17	26.77	27.14
2101	NYSE	PSF	Tue, Apr 2, 2019	26.97	27.23	26.97	27.18
2100	NYSE	PSF	Mon, Apr 1, 2019	27.12	27.12	26.80	26.97
2099	NYSE	PSF	Fri, Mar 29, 2019	26.96	27.09	26.74	26.74
2098	NYSE	PSF	Thu, Mar 28, 2019	26.95	26.95	26.75	26.79
2097	NYSE	PSF	Wed, Mar 27, 2019	26.93	26.93	26.75	26.75
2096	NYSE	PSF	Tue, Mar 26, 2019	26.69	26.87	26.69	26.87
2095	NYSE	PSF	Mon, Mar 25, 2019	26.75	26.84	26.70	26.70
2094	NYSE	PSF	Fri, Mar 22, 2019	27.02	27.02	26.60	26.80
2093	NYSE	PSF	Thu, Mar 21, 2019	26.75	26.98	26.75	26.92
2092	NYSE	PSF	Wed, Mar 20, 2019	26.74	26.88	26.73	26.85
2091	NYSE	PSF	Tue, Mar 19, 2019	26.81	26.90	26.75	26.79
2090	NYSE	PSF	Mon, Mar 18, 2019	26.98	26.98	26.80	26.75
2089	NYSE	PSF	Fri, Mar 15, 2019	27.11	27.11	26.96	26.96
2088	NYSE	PSF	Thu, Mar 14, 2019	27.23	27.37	27.00	27.00
2087	NYSE	PSF	Wed, Mar 13, 2019	27.50	27.50	27.19	27.20
2086	NYSE	PSF	Tue, Mar 12, 2019	27.37	27.37	27.21	27.21
2085	NYSE	PSF	Mon, Mar 11, 2019	27.25	27.33	27.19	27.31
2084	NYSE	PSF	Fri, Mar 8, 2019	27.20	27.25	27.06	27.24
2083	NYSE	PSF	Thu, Mar 7, 2019	26.94	27.12	26.88	27.12
2082	NYSE	PSF	Wed, Mar 6, 2019	26.77	27.27	26.77	27.00
2081	NYSE	PSF	Tue, Mar 5, 2019	26.72	26.88	26.72	26.83
2080	NYSE	PSF	Mon, Mar 4, 2019	27.12	27.12	26.79	26.84
2079	NYSE	PSF	Fri, Mar 1, 2019	27.01	27.14	26.94	27.00
2078	NYSE	PSF	Thu, Feb 28, 2019	26.88	26.95	26.74	26.84
2077	NYSE	PSF	Wed, Feb 27, 2019	26.56	26.92	26.50	26.85
2076	NYSE	PSF	Tue, Feb 26, 2019	26.62	26.72	26.52	26.56
2075	NYSE	PSF	Mon, Feb 25, 2019	27.11	27.15	26.44	26.64
2074	NYSE	PSF	Fri, Feb 22, 2019	27.12	27.25	27.06	27.06
2073	NYSE	PSF	Thu, Feb 21, 2019	26.90	27.25	26.79	27.11
2072	NYSE	PSF	Wed, Feb 20, 2019	27.06	27.12	26.79	26.90
2071	NYSE	PSF	Tue, Feb 19, 2019	26.80	27.19	26.66	27.00
2070	NYSE	PSF	Fri, Feb 15, 2019	26.87	26.98	26.69	26.90
2069	NYSE	PSF	Thu, Feb 14, 2019	26.71	27.04	26.67	26.84
2068	NYSE	PSF	Wed, Feb 13, 2019	27.19	27.30	26.79	26.79
2067	NYSE	PSF	Tue, Feb 12, 2019	27.04	27.20	26.83	27.03
2066	NYSE	PSF	Mon, Feb 11, 2019	27.23	27.23	27.00	27.03
2065	NYSE	PSF	Fri, Feb 8, 2019	26.73	27.36	26.65	26.99
2064	NYSE	PSF	Thu, Feb 7, 2019	26.81	26.99	26.52	26.52
2063	NYSE	PSF	Wed, Feb 6, 2019	27.07	27.07	26.82	26.97
2062	NYSE	PSF	Tue, Feb 5, 2019	26.79	26.99	26.73	26.96
2061	NYSE	PSF	Mon, Feb 4, 2019	26.72	26.90	26.52	26.90
2060	NYSE	PSF	Fri, Feb 1, 2019	27.22	27.22	26.51	26.85
2059	NYSE	PSF	Thu, Jan 31, 2019	26.70	26.98	26.26	26.95
2058	NYSE	PSF	Wed, Jan 30, 2019	25.96	26.48	25.89	26.48
2057	NYSE	PSF	Tue, Jan 29, 2019	26.00	26.14	25.84	26.05
2056	NYSE	PSF	Mon, Jan 28, 2019	25.80	26.00	25.68	26.00
2055	NYSE	PSF	Fri, Jan 25, 2019	25.75	25.85	25.32	25.85
2054	NYSE	PSF	Thu, Jan 24, 2019	25.64	25.65	25.48	25.54
2053	NYSE	PSF	Wed, Jan 23, 2019	25.72	25.76	25.25	25.76
2052	NYSE	PSF	Tue, Jan 22, 2019	25.37	25.60	25.12	25.60
2051	NYSE	PSF	Fri, Jan 18, 2019	25.27	25.55	25.13	25.55
2050	NYSE	PSF	Thu, Jan 17, 2019	25.14	25.37	25.14	25.37
2049	NYSE	PSF	Wed, Jan 16, 2019	25.22	25.59	25.18	25.20
2048	NYSE	PSF	Tue, Jan 15, 2019	25.56	25.85	25.25	25.25
2047	NYSE	PSF	Mon, Jan 14, 2019	25.38	25.85	25.13	25.68
2046	NYSE	PSF	Fri, Jan 11, 2019	25.44	25.67	25.16	25.63
2045	NYSE	PSF	Thu, Jan 10, 2019	25.48	25.55	25.14	25.55
2044	NYSE	PSF	Wed, Jan 9, 2019	25.20	25.55	25.00	25.45
2043	NYSE	PSF	Tue, Jan 8, 2019	24.80	25.10	24.62	25.08
2042	NYSE	PSF	Mon, Jan 7, 2019	24.39	24.92	24.39	24.69
2041	NYSE	PSF	Fri, Jan 4, 2019	24.20	24.42	24.20	24.31
2040	NYSE	PSF	Thu, Jan 3, 2019	24.49	24.54	24.03	24.25
2039	NYSE	PSF	Wed, Jan 2, 2019	23.42	24.08	23.42	24.08
2038	NYSE	PSF	Mon, Dec 31, 2018	23.46	23.77	23.32	23.77
2037	NYSE	PSF	Fri, Dec 28, 2018	23.20	23.48	23.02	23.48
2036	NYSE	PSF	Thu, Dec 27, 2018	23.36	23.48	23.08	23.24
2035	NYSE	PSF	Wed, Dec 26, 2018	22.45	23.48	22.45	23.48
2034	NYSE	PSF	Mon, Dec 24, 2018	23.00	23.25	21.74	22.43
2033	NYSE	PSF	Fri, Dec 21, 2018	23.03	23.38	23.00	23.04
2032	NYSE	PSF	Thu, Dec 20, 2018	24.42	24.42	22.79	23.02
2031	NYSE	PSF	Wed, Dec 19, 2018	24.73	25.18	24.50	24.53
2030	NYSE	PSF	Tue, Dec 18, 2018	25.05	25.35	24.46	24.62
2029	NYSE	PSF	Mon, Dec 17, 2018	25.26	25.48	25.00	25.04
2028	NYSE	PSF	Fri, Dec 14, 2018	25.15	25.49	24.97	25.22
2027	NYSE	PSF	Thu, Dec 13, 2018	25.10	25.49	24.75	25.11
2026	NYSE	PSF	Wed, Dec 12, 2018	25.04	25.27	25.04	25.11
2025	NYSE	PSF	Tue, Dec 11, 2018	24.90	25.32	24.88	25.04
2024	NYSE	PSF	Mon, Dec 10, 2018	25.07	25.13	24.70	24.70
2023	NYSE	PSF	Fri, Dec 7, 2018	25.08	25.40	25.01	25.19
2022	NYSE	PSF	Thu, Dec 6, 2018	25.04	25.26	25.00	25.08
2021	NYSE	PSF	Tue, Dec 4, 2018	24.99	25.29	24.90	25.09
2020	NYSE	PSF	Mon, Dec 3, 2018	25.49	25.50	25.00	25.01
2019	NYSE	PSF	Fri, Nov 30, 2018	25.08	25.34	24.85	25.26
2018	NYSE	PSF	Thu, Nov 29, 2018	24.90	25.25	24.65	24.89
2017	NYSE	PSF	Wed, Nov 28, 2018	24.84	25.07	24.61	24.79
2016	NYSE	PSF	Tue, Nov 27, 2018	24.70	24.85	24.56	24.85
2015	NYSE	PSF	Mon, Nov 26, 2018	24.72	24.85	24.56	24.66
2014	NYSE	PSF	Fri, Nov 23, 2018	24.62	24.62	24.51	24.62
2013	NYSE	PSF	Wed, Nov 21, 2018	24.60	25.00	24.58	24.72
2012	NYSE	PSF	Tue, Nov 20, 2018	24.84	24.84	24.50	24.64
2011	NYSE	PSF	Mon, Nov 19, 2018	25.35	25.42	24.90	24.95
2010	NYSE	PSF	Fri, Nov 16, 2018	25.67	25.70	25.28	25.39
2009	NYSE	PSF	Thu, Nov 15, 2018	25.54	25.75	25.41	25.60
2008	NYSE	PSF	Wed, Nov 14, 2018	25.21	25.68	25.15	25.63
2007	NYSE	PSF	Tue, Nov 13, 2018	25.19	25.20	25.15	25.17
2006	NYSE	PSF	Mon, Nov 12, 2018	25.21	25.31	25.11	25.04
2005	NYSE	PSF	Fri, Nov 9, 2018	25.13	25.38	25.10	25.38
2004	NYSE	PSF	Thu, Nov 8, 2018	25.36	25.39	25.11	25.18
2003	NYSE	PSF	Wed, Nov 7, 2018	25.44	25.44	25.16	25.36
2002	NYSE	PSF	Tue, Nov 6, 2018	25.75	25.75	25.30	25.32
2001	NYSE	PSF	Mon, Nov 5, 2018	25.91	25.91	25.48	25.48
2000	NYSE	PSF	Fri, Nov 2, 2018	25.83	25.99	25.76	25.79
1999	NYSE	PSF	Thu, Nov 1, 2018	25.61	25.87	25.38	25.87
1998	NYSE	PSF	Wed, Oct 31, 2018	25.66	25.66	25.03	25.40
1997	NYSE	PSF	Tue, Oct 30, 2018	25.46	25.56	25.20	25.20
1996	NYSE	PSF	Mon, Oct 29, 2018	25.68	25.75	25.40	25.49
1995	NYSE	PSF	Fri, Oct 26, 2018	25.62	25.75	25.52	25.58
1994	NYSE	PSF	Thu, Oct 25, 2018	25.53	25.78	25.50	25.50
1993	NYSE	PSF	Wed, Oct 24, 2018	25.59	25.70	25.42	25.68
1992	NYSE	PSF	Tue, Oct 23, 2018	25.50	25.51	25.44	25.50
1991	NYSE	PSF	Mon, Oct 22, 2018	25.59	25.65	25.51	25.55
1990	NYSE	PSF	Fri, Oct 19, 2018	25.52	25.71	25.50	25.50
1989	NYSE	PSF	Thu, Oct 18, 2018	25.52	25.72	25.50	25.50
1988	NYSE	PSF	Wed, Oct 17, 2018	26.01	26.01	25.52	25.52
1987	NYSE	PSF	Tue, Oct 16, 2018	25.50	26.09	25.50	25.90
1986	NYSE	PSF	Mon, Oct 15, 2018	25.58	25.68	25.51	25.51
1985	NYSE	PSF	Fri, Oct 12, 2018	25.75	25.90	25.50	25.50
1984	NYSE	PSF	Thu, Oct 11, 2018	26.00	26.33	25.66	25.74
1983	NYSE	PSF	Wed, Oct 10, 2018	26.40	26.40	25.89	26.00
1982	NYSE	PSF	Tue, Oct 9, 2018	26.36	26.52	26.29	26.30
1981	NYSE	PSF	Mon, Oct 8, 2018	26.41	26.41	26.22	26.36
1980	NYSE	PSF	Fri, Oct 5, 2018	26.24	26.45	26.20	26.31
1979	NYSE	PSF	Thu, Oct 4, 2018	26.55	26.55	26.20	26.24
1978	NYSE	PSF	Wed, Oct 3, 2018	26.55	26.84	26.52	26.60
1977	NYSE	PSF	Tue, Oct 2, 2018	26.59	26.60	26.45	26.53
1976	NYSE	PSF	Mon, Oct 1, 2018	26.64	26.71	26.58	26.69
1975	NYSE	PSF	Fri, Sep 28, 2018	26.67	26.75	26.61	26.61
1974	NYSE	PSF	Thu, Sep 27, 2018	26.68	26.99	26.58	26.64
1973	NYSE	PSF	Wed, Sep 26, 2018	26.86	27.03	26.65	26.71
1972	NYSE	PSF	Tue, Sep 25, 2018	27.04	27.24	26.85	26.85
1971	NYSE	PSF	Mon, Sep 24, 2018	27.12	27.17	26.85	27.05
1970	NYSE	PSF	Fri, Sep 21, 2018	27.27	27.27	27.12	27.14
1969	NYSE	PSF	Thu, Sep 20, 2018	27.10	27.38	27.10	27.38
1968	NYSE	PSF	Wed, Sep 19, 2018	27.36	27.45	27.15	27.18
1967	NYSE	PSF	Tue, Sep 18, 2018	27.58	27.65	27.36	27.46
1966	NYSE	PSF	Mon, Sep 17, 2018	27.89	27.89	27.50	27.58
1965	NYSE	PSF	Fri, Sep 14, 2018	27.71	27.94	27.70	27.94
1964	NYSE	PSF	Thu, Sep 13, 2018	27.71	27.83	27.69	27.77
1963	NYSE	PSF	Wed, Sep 12, 2018	27.15	28.62	27.11	27.74
1962	NYSE	PSF	Tue, Sep 11, 2018	27.01	27.20	26.99	27.07
1961	NYSE	PSF	Mon, Sep 10, 2018	27.04	27.15	26.99	27.02
1960	NYSE	PSF	Fri, Sep 7, 2018	26.96	27.13	26.93	27.07
1959	NYSE	PSF	Thu, Sep 6, 2018	27.11	27.11	26.86	26.96
1958	NYSE	PSF	Wed, Sep 5, 2018	27.00	27.10	26.93	27.10
1957	NYSE	PSF	Tue, Sep 4, 2018	26.98	27.18	26.89	27.04
1956	NYSE	PSF	Fri, Aug 31, 2018	27.13	27.13	26.86	26.96
1955	NYSE	PSF	Thu, Aug 30, 2018	27.08	27.25	26.90	27.08
1954	NYSE	PSF	Wed, Aug 29, 2018	27.25	27.27	26.96	27.08
1953	NYSE	PSF	Tue, Aug 28, 2018	27.46	27.49	27.17	27.17
1952	NYSE	PSF	Mon, Aug 27, 2018	27.21	27.41	27.13	27.40
1951	NYSE	PSF	Fri, Aug 24, 2018	27.34	27.35	27.14	27.22
1950	NYSE	PSF	Thu, Aug 23, 2018	27.77	27.77	27.22	27.23
1949	NYSE	PSF	Wed, Aug 22, 2018	27.95	28.06	27.71	27.76
1948	NYSE	PSF	Tue, Aug 21, 2018	28.04	28.17	27.99	28.04
1947	NYSE	PSF	Mon, Aug 20, 2018	28.13	28.49	28.13	28.10
1946	NYSE	PSF	Fri, Aug 17, 2018	27.92	28.22	27.85	28.22
1945	NYSE	PSF	Thu, Aug 16, 2018	27.85	28.06	27.85	27.95
1944	NYSE	PSF	Wed, Aug 15, 2018	28.07	28.07	27.66	27.95
1943	NYSE	PSF	Tue, Aug 14, 2018	28.08	28.15	27.92	28.07
1942	NYSE	PSF	Mon, Aug 13, 2018	27.77	28.05	27.68	27.92
1941	NYSE	PSF	Fri, Aug 10, 2018	27.73	27.79	27.64	27.79
1940	NYSE	PSF	Thu, Aug 9, 2018	27.87	27.87	27.68	27.76
1939	NYSE	PSF	Wed, Aug 8, 2018	28.07	28.07	27.87	27.87
1938	NYSE	PSF	Tue, Aug 7, 2018	27.91	28.10	27.89	28.10
1937	NYSE	PSF	Mon, Aug 6, 2018	27.80	28.09	27.80	28.00
1936	NYSE	PSF	Fri, Aug 3, 2018	27.93	27.99	27.79	27.91
1935	NYSE	PSF	Thu, Aug 2, 2018	27.59	27.95	27.54	27.95
1934	NYSE	PSF	Wed, Aug 1, 2018	27.69	27.74	27.52	27.63
1933	NYSE	PSF	Tue, Jul 31, 2018	27.45	27.70	27.44	27.70
1932	NYSE	PSF	Mon, Jul 30, 2018	27.55	27.66	27.25	27.44
1931	NYSE	PSF	Fri, Jul 27, 2018	27.66	27.80	27.37	27.67
1930	NYSE	PSF	Thu, Jul 26, 2018	27.85	27.90	27.55	27.55
1929	NYSE	PSF	Wed, Jul 25, 2018	27.37	27.97	27.26	27.90
1928	NYSE	PSF	Tue, Jul 24, 2018	27.26	27.46	27.18	27.39
1927	NYSE	PSF	Mon, Jul 23, 2018	27.29	27.50	27.13	27.29
1926	NYSE	PSF	Fri, Jul 20, 2018	27.30	27.30	27.10	27.16
1925	NYSE	PSF	Thu, Jul 19, 2018	27.16	27.35	27.03	27.22
1924	NYSE	PSF	Wed, Jul 18, 2018	27.06	27.50	27.06	27.30
1923	NYSE	PSF	Tue, Jul 17, 2018	27.14	27.20	27.07	27.09
1922	NYSE	PSF	Mon, Jul 16, 2018	27.26	27.30	27.15	27.13
1921	NYSE	PSF	Fri, Jul 13, 2018	27.27	27.38	27.11	27.25
1920	NYSE	PSF	Thu, Jul 12, 2018	27.20	27.72	27.19	27.20
1919	NYSE	PSF	Wed, Jul 11, 2018	27.23	27.27	27.16	27.21
1918	NYSE	PSF	Tue, Jul 10, 2018	27.14	27.33	27.03	27.16
1917	NYSE	PSF	Mon, Jul 9, 2018	27.35	27.35	27.13	27.16
1916	NYSE	PSF	Fri, Jul 6, 2018	27.10	27.37	27.06	27.31
1915	NYSE	PSF	Thu, Jul 5, 2018	27.32	27.32	27.11	27.13
1914	NYSE	PSF	Tue, Jul 3, 2018	27.30	27.36	27.16	27.20
1913	NYSE	PSF	Mon, Jul 2, 2018	27.06	27.43	26.91	27.30
1912	NYSE	PSF	Fri, Jun 29, 2018	26.89	27.09	26.83	26.85
1911	NYSE	PSF	Thu, Jun 28, 2018	26.87	26.91	26.76	26.79
1910	NYSE	PSF	Wed, Jun 27, 2018	26.94	27.04	26.80	26.92
1909	NYSE	PSF	Tue, Jun 26, 2018	26.93	26.99	26.85	26.99
1908	NYSE	PSF	Mon, Jun 25, 2018	27.18	27.25	26.87	26.96
1907	NYSE	PSF	Fri, Jun 22, 2018	27.30	27.30	27.20	27.21
1906	NYSE	PSF	Thu, Jun 21, 2018	27.46	27.46	27.18	27.21
1905	NYSE	PSF	Wed, Jun 20, 2018	27.50	27.50	27.41	27.50
1904	NYSE	PSF	Tue, Jun 19, 2018	27.22	27.65	27.11	27.57
1903	NYSE	PSF	Mon, Jun 18, 2018	27.49	27.49	27.28	27.18
1902	NYSE	PSF	Fri, Jun 15, 2018	27.46	27.48	27.26	27.34
1901	NYSE	PSF	Thu, Jun 14, 2018	27.25	27.89	27.21	27.47
1900	NYSE	PSF	Wed, Jun 13, 2018	27.20	27.41	26.90	27.36
1899	NYSE	PSF	Tue, Jun 12, 2018	27.35	27.49	26.99	27.10
1898	NYSE	PSF	Mon, Jun 11, 2018	27.14	27.48	27.11	27.33
1897	NYSE	PSF	Fri, Jun 8, 2018	27.06	27.16	26.97	27.16
1896	NYSE	PSF	Thu, Jun 7, 2018	26.80	27.37	26.77	27.08
1895	NYSE	PSF	Wed, Jun 6, 2018	26.65	26.89	26.53	26.76
1894	NYSE	PSF	Tue, Jun 5, 2018	26.47	26.70	26.46	26.70
1893	NYSE	PSF	Mon, Jun 4, 2018	26.36	26.38	26.23	26.37
1892	NYSE	PSF	Fri, Jun 1, 2018	26.22	26.41	26.17	26.41
1891	NYSE	PSF	Thu, May 31, 2018	26.00	26.12	25.95	26.06
1890	NYSE	PSF	Wed, May 30, 2018	25.83	25.99	25.76	25.97
1889	NYSE	PSF	Tue, May 29, 2018	25.88	25.88	25.75	25.86
1888	NYSE	PSF	Fri, May 25, 2018	25.70	25.89	25.70	25.83
1887	NYSE	PSF	Thu, May 24, 2018	25.77	25.77	25.66	25.76
1886	NYSE	PSF	Wed, May 23, 2018	25.62	25.77	25.62	25.71
1885	NYSE	PSF	Tue, May 22, 2018	25.87	25.87	25.65	25.65
1884	NYSE	PSF	Mon, May 21, 2018	25.58	25.91	25.55	25.74
1883	NYSE	PSF	Fri, May 18, 2018	25.77	25.78	25.45	25.50
1882	NYSE	PSF	Thu, May 17, 2018	25.84	25.90	25.72	25.72
1881	NYSE	PSF	Wed, May 16, 2018	25.80	25.93	25.80	25.93
1880	NYSE	PSF	Tue, May 15, 2018	25.73	25.81	25.71	25.78
1879	NYSE	PSF	Mon, May 14, 2018	25.83	25.94	25.76	25.77
1878	NYSE	PSF	Fri, May 11, 2018	25.82	25.92	25.75	25.75
1877	NYSE	PSF	Thu, May 10, 2018	25.82	25.88	25.78	25.86
1876	NYSE	PSF	Wed, May 9, 2018	25.80	25.81	25.73	25.81
1875	NYSE	PSF	Tue, May 8, 2018	25.85	25.85	25.77	25.82
1874	NYSE	PSF	Mon, May 7, 2018	25.80	25.90	25.66	25.79
1873	NYSE	PSF	Fri, May 4, 2018	25.53	25.81	25.53	25.80
1872	NYSE	PSF	Thu, May 3, 2018	25.56	25.56	25.47	25.52
1871	NYSE	PSF	Wed, May 2, 2018	25.49	25.52	25.45	25.50
1870	NYSE	PSF	Tue, May 1, 2018	25.43	25.57	25.35	25.54
1869	NYSE	PSF	Mon, Apr 30, 2018	25.40	25.52	25.16	25.37
1868	NYSE	PSF	Fri, Apr 27, 2018	25.28	25.39	25.28	25.32
1867	NYSE	PSF	Thu, Apr 26, 2018	25.27	25.43	25.25	25.26
1866	NYSE	PSF	Wed, Apr 25, 2018	25.43	25.43	25.18	25.27
1865	NYSE	PSF	Tue, Apr 24, 2018	25.46	25.47	25.30	25.45
1864	NYSE	PSF	Mon, Apr 23, 2018	25.40	25.51	25.30	25.40
1863	NYSE	PSF	Fri, Apr 20, 2018	25.38	25.48	25.34	25.45
1862	NYSE	PSF	Thu, Apr 19, 2018	25.45	25.47	25.34	25.36
1861	NYSE	PSF	Wed, Apr 18, 2018	25.46	25.52	25.38	25.45
1860	NYSE	PSF	Tue, Apr 17, 2018	25.59	25.60	25.37	25.47
1859	NYSE	PSF	Mon, Apr 16, 2018	25.64	25.73	25.61	25.53
1858	NYSE	PSF	Fri, Apr 13, 2018	25.70	25.73	25.60	25.63
1857	NYSE	PSF	Thu, Apr 12, 2018	25.82	25.85	25.66	25.66
1856	NYSE	PSF	Wed, Apr 11, 2018	25.75	25.86	25.74	25.80
1855	NYSE	PSF	Tue, Apr 10, 2018	25.83	25.89	25.80	25.82
1854	NYSE	PSF	Mon, Apr 9, 2018	25.83	25.90	25.79	25.86
1853	NYSE	PSF	Fri, Apr 6, 2018	26.01	26.01	25.64	25.85
1852	NYSE	PSF	Thu, Apr 5, 2018	25.85	26.01	25.82	25.97
1851	NYSE	PSF	Wed, Apr 4, 2018	25.75	25.88	25.73	25.82
1850	NYSE	PSF	Tue, Apr 3, 2018	25.86	25.92	25.76	25.80
1849	NYSE	PSF	Mon, Apr 2, 2018	26.02	26.02	25.83	25.84
1848	NYSE	PSF	Thu, Mar 29, 2018	25.85	26.03	25.75	26.03
1847	NYSE	PSF	Wed, Mar 28, 2018	25.59	25.81	25.59	25.79
1846	NYSE	PSF	Tue, Mar 27, 2018	25.57	25.78	25.57	25.72
1845	NYSE	PSF	Mon, Mar 26, 2018	25.68	25.70	25.58	25.58
1844	NYSE	PSF	Fri, Mar 23, 2018	25.69	25.78	25.63	25.67
1843	NYSE	PSF	Thu, Mar 22, 2018	25.71	25.73	25.63	25.68
1842	NYSE	PSF	Wed, Mar 21, 2018	25.89	25.93	25.67	25.72
1841	NYSE	PSF	Tue, Mar 20, 2018	26.10	26.16	25.90	25.94
1840	NYSE	PSF	Mon, Mar 19, 2018	26.31	26.36	26.14	25.97
1839	NYSE	PSF	Fri, Mar 16, 2018	26.43	26.48	26.34	26.34
1838	NYSE	PSF	Thu, Mar 15, 2018	26.53	26.77	26.41	26.42
1837	NYSE	PSF	Wed, Mar 14, 2018	26.90	26.90	26.51	26.53
1836	NYSE	PSF	Tue, Mar 13, 2018	26.83	26.91	26.82	26.84
1835	NYSE	PSF	Mon, Mar 12, 2018	27.01	27.01	26.78	26.93
1834	NYSE	PSF	Fri, Mar 9, 2018	26.65	26.98	26.65	26.98
1833	NYSE	PSF	Thu, Mar 8, 2018	26.48	26.67	26.47	26.60
1832	NYSE	PSF	Wed, Mar 7, 2018	26.32	26.47	26.32	26.44
1831	NYSE	PSF	Tue, Mar 6, 2018	26.35	26.49	26.30	26.49
1830	NYSE	PSF	Mon, Mar 5, 2018	26.25	26.40	26.25	26.30
1829	NYSE	PSF	Fri, Mar 2, 2018	26.36	26.36	26.25	26.29
1828	NYSE	PSF	Thu, Mar 1, 2018	26.57	26.57	26.27	26.28
1827	NYSE	PSF	Wed, Feb 28, 2018	26.42	26.48	26.32	26.42
1826	NYSE	PSF	Tue, Feb 27, 2018	26.31	26.43	26.25	26.36
1825	NYSE	PSF	Mon, Feb 26, 2018	26.34	26.44	26.27	26.27
1824	NYSE	PSF	Fri, Feb 23, 2018	26.34	26.34	26.22	26.30
1823	NYSE	PSF	Thu, Feb 22, 2018	26.20	26.37	26.20	26.21
1822	NYSE	PSF	Wed, Feb 21, 2018	26.18	26.39	26.09	26.27
1821	NYSE	PSF	Tue, Feb 20, 2018	26.25	26.25	26.16	26.16
1820	NYSE	PSF	Fri, Feb 16, 2018	26.08	26.36	26.08	26.36
1819	NYSE	PSF	Thu, Feb 15, 2018	25.98	26.14	25.97	26.11
1818	NYSE	PSF	Wed, Feb 14, 2018	25.98	26.05	25.90	25.94
1817	NYSE	PSF	Tue, Feb 13, 2018	25.86	26.06	25.86	26.00
1816	NYSE	PSF	Mon, Feb 12, 2018	26.07	26.20	25.99	25.98
1815	NYSE	PSF	Fri, Feb 9, 2018	26.20	26.35	25.75	25.96
1814	NYSE	PSF	Thu, Feb 8, 2018	26.33	26.50	26.20	26.20
1813	NYSE	PSF	Wed, Feb 7, 2018	26.35	26.71	26.34	26.35
1812	NYSE	PSF	Tue, Feb 6, 2018	26.20	26.45	25.72	26.33
1811	NYSE	PSF	Mon, Feb 5, 2018	26.34	26.79	26.31	26.40
1810	NYSE	PSF	Fri, Feb 2, 2018	26.42	26.50	26.31	26.38
1809	NYSE	PSF	Thu, Feb 1, 2018	26.50	26.72	26.42	26.49
1808	NYSE	PSF	Wed, Jan 31, 2018	26.32	26.51	26.32	26.51
1807	NYSE	PSF	Tue, Jan 30, 2018	26.53	26.59	26.07	26.23
1806	NYSE	PSF	Mon, Jan 29, 2018	27.00	27.00	26.60	26.62
1805	NYSE	PSF	Fri, Jan 26, 2018	27.72	27.77	27.18	27.18
1804	NYSE	PSF	Thu, Jan 25, 2018	27.70	27.94	27.63	27.67
1803	NYSE	PSF	Wed, Jan 24, 2018	27.74	27.74	27.61	27.70
1802	NYSE	PSF	Tue, Jan 23, 2018	27.58	27.74	27.58	27.73
1801	NYSE	PSF	Mon, Jan 22, 2018	27.82	27.82	27.54	27.58
1800	NYSE	PSF	Fri, Jan 19, 2018	27.78	27.88	27.60	27.71
1799	NYSE	PSF	Thu, Jan 18, 2018	28.12	28.33	27.81	27.81
1798	NYSE	PSF	Wed, Jan 17, 2018	28.27	28.39	28.13	28.13
1797	NYSE	PSF	Tue, Jan 16, 2018	28.78	28.78	28.25	28.27
1796	NYSE	PSF	Fri, Jan 12, 2018	28.94	28.94	28.74	28.81
1795	NYSE	PSF	Thu, Jan 11, 2018	28.89	29.00	28.75	29.00
1794	NYSE	PSF	Wed, Jan 10, 2018	28.68	28.90	28.46	28.89
1793	NYSE	PSF	Tue, Jan 9, 2018	28.55	29.03	28.45	28.77
1792	NYSE	PSF	Mon, Jan 8, 2018	28.59	28.59	28.40	28.40
1791	NYSE	PSF	Fri, Jan 5, 2018	28.71	28.71	28.49	28.50
1790	NYSE	PSF	Thu, Jan 4, 2018	28.35	28.79	28.35	28.79
1789	NYSE	PSF	Wed, Jan 3, 2018	28.37	28.48	28.37	28.48
1788	NYSE	PSF	Tue, Jan 2, 2018	28.29	28.38	28.24	28.29
1787	NYSE	PSF	Fri, Dec 29, 2017	28.51	28.52	28.19	28.24
1786	NYSE	PSF	Thu, Dec 28, 2017	28.30	28.39	28.24	28.39
1785	NYSE	PSF	Wed, Dec 27, 2017	28.20	28.40	28.20	28.27
1784	NYSE	PSF	Tue, Dec 26, 2017	28.32	28.33	28.14	28.15
1783	NYSE	PSF	Fri, Dec 22, 2017	28.20	28.42	28.18	28.42
1782	NYSE	PSF	Thu, Dec 21, 2017	28.17	28.26	28.11	28.20
1781	NYSE	PSF	Wed, Dec 20, 2017	28.40	28.40	28.23	28.23
1780	NYSE	PSF	Tue, Dec 19, 2017	28.46	28.51	28.20	28.24
1779	NYSE	PSF	Mon, Dec 18, 2017	28.67	28.89	28.59	28.42
1778	NYSE	PSF	Fri, Dec 15, 2017	28.49	28.79	28.48	28.57
1777	NYSE	PSF	Thu, Dec 14, 2017	28.45	28.89	28.44	28.61
1776	NYSE	PSF	Wed, Dec 13, 2017	28.30	28.64	28.15	28.54
1775	NYSE	PSF	Tue, Dec 12, 2017	28.33	28.33	28.18	28.31
1774	NYSE	PSF	Mon, Dec 11, 2017	28.44	29.00	28.08	28.28
1773	NYSE	PSF	Fri, Dec 8, 2017	28.28	28.66	28.10	28.12
1772	NYSE	PSF	Thu, Dec 7, 2017	28.34	28.48	28.34	28.38
1771	NYSE	PSF	Wed, Dec 6, 2017	28.27	28.51	28.27	28.44
1770	NYSE	PSF	Tue, Dec 5, 2017	28.21	28.40	28.15	28.28
1769	NYSE	PSF	Mon, Dec 4, 2017	28.04	28.23	28.04	28.20
1768	NYSE	PSF	Fri, Dec 1, 2017	27.96	28.12	27.92	28.12
1767	NYSE	PSF	Thu, Nov 30, 2017	27.93	27.98	27.77	27.86
1766	NYSE	PSF	Wed, Nov 29, 2017	27.83	27.96	27.83	27.93
1765	NYSE	PSF	Tue, Nov 28, 2017	27.94	27.97	27.77	27.91
1764	NYSE	PSF	Mon, Nov 27, 2017	27.90	27.92	27.84	27.84
1763	NYSE	PSF	Fri, Nov 24, 2017	27.98	27.98	27.88	27.96
1762	NYSE	PSF	Wed, Nov 22, 2017	27.74	27.89	27.74	27.86
1761	NYSE	PSF	Tue, Nov 21, 2017	27.70	27.80	27.70	27.72
1760	NYSE	PSF	Mon, Nov 20, 2017	27.74	27.82	27.67	27.68
1759	NYSE	PSF	Fri, Nov 17, 2017	27.69	27.78	27.66	27.73
1758	NYSE	PSF	Thu, Nov 16, 2017	27.72	27.80	27.71	27.79
1757	NYSE	PSF	Wed, Nov 15, 2017	27.71	27.75	27.63	27.63
1756	NYSE	PSF	Tue, Nov 14, 2017	27.99	28.12	27.74	27.75
1755	NYSE	PSF	Mon, Nov 13, 2017	28.22	28.30	28.12	27.95
1754	NYSE	PSF	Fri, Nov 10, 2017	28.35	28.35	28.19	28.26
1753	NYSE	PSF	Thu, Nov 9, 2017	28.19	28.34	28.15	28.25
1752	NYSE	PSF	Wed, Nov 8, 2017	28.16	28.26	28.16	28.23
1751	NYSE	PSF	Tue, Nov 7, 2017	28.12	28.15	28.10	28.15
1750	NYSE	PSF	Mon, Nov 6, 2017	28.17	28.19	28.10	28.10
1749	NYSE	PSF	Fri, Nov 3, 2017	28.23	28.30	28.20	28.20
1748	NYSE	PSF	Thu, Nov 2, 2017	28.23	28.35	28.23	28.33
1747	NYSE	PSF	Wed, Nov 1, 2017	28.45	28.45	28.21	28.27
1746	NYSE	PSF	Tue, Oct 31, 2017	28.05	28.29	28.02	28.29
1745	NYSE	PSF	Mon, Oct 30, 2017	27.73	27.98	27.73	27.94
1744	NYSE	PSF	Fri, Oct 27, 2017	27.79	27.82	27.69	27.72
1743	NYSE	PSF	Thu, Oct 26, 2017	27.72	27.81	27.72	27.75
1742	NYSE	PSF	Wed, Oct 25, 2017	27.96	27.98	27.64	27.68
1741	NYSE	PSF	Tue, Oct 24, 2017	28.02	28.09	27.98	28.00
1740	NYSE	PSF	Mon, Oct 23, 2017	28.00	28.07	27.97	27.99
1739	NYSE	PSF	Fri, Oct 20, 2017	28.00	28.10	27.97	28.00
1738	NYSE	PSF	Thu, Oct 19, 2017	28.22	28.24	28.02	28.03
1737	NYSE	PSF	Wed, Oct 18, 2017	28.33	28.33	28.21	28.21
1736	NYSE	PSF	Tue, Oct 17, 2017	28.49	28.49	28.32	28.35
1735	NYSE	PSF	Mon, Oct 16, 2017	28.65	28.72	28.55	28.38
1734	NYSE	PSF	Fri, Oct 13, 2017	28.80	28.86	28.61	28.61
1733	NYSE	PSF	Thu, Oct 12, 2017	28.69	28.83	28.69	28.70
1732	NYSE	PSF	Wed, Oct 11, 2017	28.90	28.90	28.62	28.68
1731	NYSE	PSF	Tue, Oct 10, 2017	28.24	28.61	28.24	28.52
1730	NYSE	PSF	Mon, Oct 9, 2017	28.21	28.36	28.19	28.34
1729	NYSE	PSF	Fri, Oct 6, 2017	28.30	28.30	28.19	28.20
1728	NYSE	PSF	Thu, Oct 5, 2017	28.32	28.43	28.32	28.33
1727	NYSE	PSF	Wed, Oct 4, 2017	28.35	28.43	28.33	28.39
1726	NYSE	PSF	Tue, Oct 3, 2017	28.21	28.37	28.21	28.36
1725	NYSE	PSF	Mon, Oct 2, 2017	28.43	28.43	28.25	28.36
1724	NYSE	PSF	Fri, Sep 29, 2017	28.29	28.29	28.12	28.25
1723	NYSE	PSF	Thu, Sep 28, 2017	27.96	28.06	27.85	28.06
1722	NYSE	PSF	Wed, Sep 27, 2017	27.82	27.98	27.82	27.96
1721	NYSE	PSF	Tue, Sep 26, 2017	27.77	27.96	27.75	27.96
1720	NYSE	PSF	Mon, Sep 25, 2017	27.85	27.85	27.76	27.81
1719	NYSE	PSF	Fri, Sep 22, 2017	27.80	27.88	27.71	27.84
1718	NYSE	PSF	Thu, Sep 21, 2017	27.79	27.80	27.70	27.79
1717	NYSE	PSF	Wed, Sep 20, 2017	27.67	27.80	27.67	27.79
1716	NYSE	PSF	Tue, Sep 19, 2017	27.64	27.75	27.60	27.75
1715	NYSE	PSF	Mon, Sep 18, 2017	27.82	27.91	27.78	27.63
1714	NYSE	PSF	Fri, Sep 15, 2017	27.68	27.87	27.68	27.80
1713	NYSE	PSF	Thu, Sep 14, 2017	27.70	27.85	27.66	27.78
1712	NYSE	PSF	Wed, Sep 13, 2017	27.80	27.85	27.73	27.76
1711	NYSE	PSF	Tue, Sep 12, 2017	27.68	27.81	27.68	27.77
1710	NYSE	PSF	Mon, Sep 11, 2017	27.81	27.82	27.62	27.72
1709	NYSE	PSF	Fri, Sep 8, 2017	27.71	27.78	27.55	27.55
1708	NYSE	PSF	Thu, Sep 7, 2017	27.84	27.98	27.71	27.71
1707	NYSE	PSF	Wed, Sep 6, 2017	27.78	27.95	27.78	27.87
1706	NYSE	PSF	Tue, Sep 5, 2017	28.04	28.10	27.78	27.84
1705	NYSE	PSF	Fri, Sep 1, 2017	28.00	28.16	27.91	28.04
1704	NYSE	PSF	Thu, Aug 31, 2017	27.92	27.95	27.81	27.95
1703	NYSE	PSF	Wed, Aug 30, 2017	27.70	27.86	27.70	27.82
1702	NYSE	PSF	Tue, Aug 29, 2017	27.74	27.82	27.73	27.73
1701	NYSE	PSF	Mon, Aug 28, 2017	27.83	27.91	27.74	27.78
1700	NYSE	PSF	Fri, Aug 25, 2017	27.77	27.84	27.72	27.84
1699	NYSE	PSF	Thu, Aug 24, 2017	27.82	27.83	27.77	27.78
1698	NYSE	PSF	Wed, Aug 23, 2017	27.91	27.91	27.78	27.82
1697	NYSE	PSF	Tue, Aug 22, 2017	27.78	27.94	27.77	27.91
1696	NYSE	PSF	Mon, Aug 21, 2017	27.85	27.89	27.75	27.78
1695	NYSE	PSF	Fri, Aug 18, 2017	27.85	28.00	27.80	27.90
1694	NYSE	PSF	Thu, Aug 17, 2017	28.00	28.13	27.82	27.85
1693	NYSE	PSF	Wed, Aug 16, 2017	28.16	28.19	28.08	28.16
1692	NYSE	PSF	Tue, Aug 15, 2017	27.96	28.21	27.88	28.14
1691	NYSE	PSF	Mon, Aug 14, 2017	27.67	28.34	27.67	27.91
1690	NYSE	PSF	Fri, Aug 11, 2017	27.25	27.86	27.03	27.74
1689	NYSE	PSF	Thu, Aug 10, 2017	28.25	28.25	27.24	27.47
1688	NYSE	PSF	Wed, Aug 9, 2017	28.35	28.44	28.26	28.30
1687	NYSE	PSF	Tue, Aug 8, 2017	28.79	28.96	28.32	28.41
1686	NYSE	PSF	Mon, Aug 7, 2017	28.75	28.94	28.75	28.78
1685	NYSE	PSF	Fri, Aug 4, 2017	28.96	28.98	28.75	28.75
1684	NYSE	PSF	Thu, Aug 3, 2017	29.11	29.16	28.92	28.98
1683	NYSE	PSF	Wed, Aug 2, 2017	28.76	29.15	28.76	29.15
1682	NYSE	PSF	Tue, Aug 1, 2017	28.91	28.91	28.71	28.78
1681	NYSE	PSF	Mon, Jul 31, 2017	28.89	28.91	28.59	28.71
1680	NYSE	PSF	Fri, Jul 28, 2017	28.60	28.88	28.48	28.88
1679	NYSE	PSF	Thu, Jul 27, 2017	28.50	28.60	28.40	28.56
1678	NYSE	PSF	Wed, Jul 26, 2017	28.45	28.54	28.45	28.54
1677	NYSE	PSF	Tue, Jul 25, 2017	28.46	28.56	28.37	28.52
1676	NYSE	PSF	Mon, Jul 24, 2017	28.50	28.50	28.31	28.40
1675	NYSE	PSF	Fri, Jul 21, 2017	28.61	28.61	28.40	28.47
1674	NYSE	PSF	Thu, Jul 20, 2017	28.50	28.51	28.43	28.50
1673	NYSE	PSF	Wed, Jul 19, 2017	28.49	28.50	28.42	28.49
1672	NYSE	PSF	Tue, Jul 18, 2017	28.50	28.51	28.30	28.51
1671	NYSE	PSF	Mon, Jul 17, 2017	28.45	28.48	28.37	28.27
1670	NYSE	PSF	Fri, Jul 14, 2017	28.30	28.48	28.30	28.43
1669	NYSE	PSF	Thu, Jul 13, 2017	28.46	28.47	28.21	28.26
1668	NYSE	PSF	Wed, Jul 12, 2017	28.44	28.50	28.39	28.46
1667	NYSE	PSF	Tue, Jul 11, 2017	28.44	28.44	28.31	28.44
1666	NYSE	PSF	Mon, Jul 10, 2017	28.42	28.44	28.32	28.44
1665	NYSE	PSF	Fri, Jul 7, 2017	28.23	28.33	28.19	28.26
1664	NYSE	PSF	Thu, Jul 6, 2017	28.19	28.41	28.19	28.40
1663	NYSE	PSF	Wed, Jul 5, 2017	28.40	28.40	28.27	28.36
1662	NYSE	PSF	Mon, Jul 3, 2017	28.42	28.42	28.35	28.42
1661	NYSE	PSF	Fri, Jun 30, 2017	28.23	28.42	28.12	28.40
1660	NYSE	PSF	Thu, Jun 29, 2017	28.13	28.20	28.06	28.16
1659	NYSE	PSF	Wed, Jun 28, 2017	28.25	28.34	28.14	28.15
1658	NYSE	PSF	Tue, Jun 27, 2017	28.21	28.28	28.16	28.21
1657	NYSE	PSF	Mon, Jun 26, 2017	28.15	28.22	28.15	28.15
1656	NYSE	PSF	Fri, Jun 23, 2017	28.19	28.19	27.99	28.15
1655	NYSE	PSF	Thu, Jun 22, 2017	28.33	28.33	27.99	28.15
1654	NYSE	PSF	Wed, Jun 21, 2017	28.42	28.42	28.10	28.12
1653	NYSE	PSF	Tue, Jun 20, 2017	28.33	28.52	28.22	28.37
1652	NYSE	PSF	Mon, Jun 19, 2017	28.25	28.47	28.18	28.26
1651	NYSE	PSF	Fri, Jun 16, 2017	28.20	28.27	28.17	28.27
1650	NYSE	PSF	Thu, Jun 15, 2017	28.22	28.22	28.15	28.18
1649	NYSE	PSF	Wed, Jun 14, 2017	28.24	28.24	28.11	28.22
1648	NYSE	PSF	Tue, Jun 13, 2017	27.86	28.21	27.86	28.21
1647	NYSE	PSF	Mon, Jun 12, 2017	27.95	27.98	27.89	27.96
1646	NYSE	PSF	Fri, Jun 9, 2017	27.95	28.00	27.92	27.99
1645	NYSE	PSF	Thu, Jun 8, 2017	27.93	27.98	27.88	27.95
1644	NYSE	PSF	Wed, Jun 7, 2017	27.97	28.01	27.94	27.97
1643	NYSE	PSF	Tue, Jun 6, 2017	28.07	28.11	27.98	28.00
1642	NYSE	PSF	Mon, Jun 5, 2017	28.15	28.21	28.01	28.12
1641	NYSE	PSF	Fri, Jun 2, 2017	28.15	28.22	28.02	28.08
1640	NYSE	PSF	Thu, Jun 1, 2017	28.09	28.23	28.06	28.19
1639	NYSE	PSF	Wed, May 31, 2017	28.09	28.10	27.87	27.96
1638	NYSE	PSF	Tue, May 30, 2017	27.91	28.08	27.91	28.01
1637	NYSE	PSF	Fri, May 26, 2017	27.97	27.97	27.88	27.96
1636	NYSE	PSF	Thu, May 25, 2017	27.83	27.89	27.82	27.85
1635	NYSE	PSF	Wed, May 24, 2017	27.84	27.89	27.80	27.84
1634	NYSE	PSF	Tue, May 23, 2017	27.90	27.90	27.79	27.80
1633	NYSE	PSF	Mon, May 22, 2017	27.79	27.88	27.71	27.86
1632	NYSE	PSF	Fri, May 19, 2017	27.53	27.69	27.53	27.64
1631	NYSE	PSF	Thu, May 18, 2017	27.45	27.64	27.45	27.57
1630	NYSE	PSF	Wed, May 17, 2017	27.54	27.70	27.54	27.61
1629	NYSE	PSF	Tue, May 16, 2017	27.58	27.75	27.51	27.72
1628	NYSE	PSF	Mon, May 15, 2017	27.52	27.89	27.48	27.68
1627	NYSE	PSF	Fri, May 12, 2017	27.58	27.59	27.50	27.51
1626	NYSE	PSF	Thu, May 11, 2017	27.89	27.91	27.35	27.45
1625	NYSE	PSF	Wed, May 10, 2017	27.83	27.97	27.83	27.92
1624	NYSE	PSF	Tue, May 9, 2017	27.98	27.98	27.87	27.93
1623	NYSE	PSF	Mon, May 8, 2017	27.68	27.99	27.51	27.92
1622	NYSE	PSF	Fri, May 5, 2017	27.66	27.82	27.60	27.73
1621	NYSE	PSF	Thu, May 4, 2017	27.55	27.62	27.38	27.62
1620	NYSE	PSF	Wed, May 3, 2017	27.38	27.55	27.33	27.43
1619	NYSE	PSF	Tue, May 2, 2017	27.28	27.40	27.23	27.23
1618	NYSE	PSF	Mon, May 1, 2017	27.39	27.39	27.16	27.18
1617	NYSE	PSF	Fri, Apr 28, 2017	27.12	27.19	27.07	27.10
1616	NYSE	PSF	Thu, Apr 27, 2017	26.86	27.06	26.84	26.98
1615	NYSE	PSF	Wed, Apr 26, 2017	26.88	26.94	26.86	26.90
1614	NYSE	PSF	Tue, Apr 25, 2017	26.95	27.00	26.87	26.87
1613	NYSE	PSF	Mon, Apr 24, 2017	26.86	26.94	26.79	26.94
1612	NYSE	PSF	Fri, Apr 21, 2017	26.67	26.79	26.55	26.76
1611	NYSE	PSF	Thu, Apr 20, 2017	26.76	26.91	26.73	26.84
1610	NYSE	PSF	Wed, Apr 19, 2017	26.85	26.92	26.76	26.77
1609	NYSE	PSF	Tue, Apr 18, 2017	26.71	26.91	26.71	26.89
1608	NYSE	PSF	Mon, Apr 17, 2017	26.85	26.98	26.80	26.70
1607	NYSE	PSF	Thu, Apr 13, 2017	26.94	27.10	26.82	26.83
1606	NYSE	PSF	Wed, Apr 12, 2017	27.15	27.20	26.93	26.98
1605	NYSE	PSF	Tue, Apr 11, 2017	27.01	27.20	27.01	27.14
1604	NYSE	PSF	Mon, Apr 10, 2017	27.02	27.10	26.98	27.06
1603	NYSE	PSF	Fri, Apr 7, 2017	26.93	27.05	26.84	27.05
1602	NYSE	PSF	Thu, Apr 6, 2017	26.86	26.97	26.80	26.88
1601	NYSE	PSF	Wed, Apr 5, 2017	26.96	26.96	26.80	26.86
1600	NYSE	PSF	Tue, Apr 4, 2017	26.80	26.95	26.78	26.94
1599	NYSE	PSF	Mon, Apr 3, 2017	26.71	27.02	26.61	26.78
1598	NYSE	PSF	Fri, Mar 31, 2017	26.45	26.60	26.45	26.53
1597	NYSE	PSF	Thu, Mar 30, 2017	26.41	26.48	26.37	26.45
1596	NYSE	PSF	Wed, Mar 29, 2017	26.47	26.47	26.36	26.40
1595	NYSE	PSF	Tue, Mar 28, 2017	26.43	26.49	26.39	26.40
1594	NYSE	PSF	Mon, Mar 27, 2017	26.50	26.50	26.29	26.41
1593	NYSE	PSF	Fri, Mar 24, 2017	26.71	26.71	26.48	26.52
1592	NYSE	PSF	Thu, Mar 23, 2017	26.62	26.71	26.58	26.68
1591	NYSE	PSF	Wed, Mar 22, 2017	26.53	26.67	26.49	26.59
1590	NYSE	PSF	Tue, Mar 21, 2017	26.82	26.87	26.48	26.53
1589	NYSE	PSF	Mon, Mar 20, 2017	26.90	27.06	26.81	26.89
1588	NYSE	PSF	Fri, Mar 17, 2017	26.55	26.81	26.52	26.80
1587	NYSE	PSF	Thu, Mar 16, 2017	26.36	26.52	26.22	26.52
1586	NYSE	PSF	Wed, Mar 15, 2017	26.01	26.29	25.95	26.25
1585	NYSE	PSF	Tue, Mar 14, 2017	25.82	26.02	25.82	25.91
1584	NYSE	PSF	Mon, Mar 13, 2017	25.96	26.07	25.86	25.88
1583	NYSE	PSF	Fri, Mar 10, 2017	25.81	26.08	25.76	26.08
1582	NYSE	PSF	Thu, Mar 9, 2017	26.16	26.25	25.73	25.76
1581	NYSE	PSF	Wed, Mar 8, 2017	26.47	26.51	26.24	26.24
1580	NYSE	PSF	Tue, Mar 7, 2017	26.55	26.57	26.47	26.50
1579	NYSE	PSF	Mon, Mar 6, 2017	26.55	26.64	26.47	26.60
1578	NYSE	PSF	Fri, Mar 3, 2017	26.52	26.65	26.52	26.54
1577	NYSE	PSF	Thu, Mar 2, 2017	26.52	26.86	26.52	26.56
1576	NYSE	PSF	Wed, Mar 1, 2017	26.53	26.60	26.52	26.56
1575	NYSE	PSF	Tue, Feb 28, 2017	26.64	26.66	26.51	26.59
1574	NYSE	PSF	Mon, Feb 27, 2017	26.57	26.67	26.52	26.57
1573	NYSE	PSF	Fri, Feb 24, 2017	26.59	26.59	26.52	26.57
1572	NYSE	PSF	Thu, Feb 23, 2017	26.51	26.62	26.50	26.59
1571	NYSE	PSF	Wed, Feb 22, 2017	26.40	26.55	26.40	26.47
1570	NYSE	PSF	Tue, Feb 21, 2017	26.43	26.50	26.35	26.44
1569	NYSE	PSF	Fri, Feb 17, 2017	26.44	26.50	26.35	26.44
1568	NYSE	PSF	Thu, Feb 16, 2017	26.36	26.44	26.30	26.30
1567	NYSE	PSF	Wed, Feb 15, 2017	26.39	26.52	26.34	26.35
1566	NYSE	PSF	Tue, Feb 14, 2017	26.48	26.59	26.36	26.41
1565	NYSE	PSF	Mon, Feb 13, 2017	26.85	26.86	26.63	26.53
1564	NYSE	PSF	Fri, Feb 10, 2017	26.80	26.87	26.72	26.74
1563	NYSE	PSF	Thu, Feb 9, 2017	26.78	26.91	26.76	26.84
1562	NYSE	PSF	Wed, Feb 8, 2017	26.77	26.83	26.68	26.76
1561	NYSE	PSF	Tue, Feb 7, 2017	26.78	26.83	26.67	26.74
1560	NYSE	PSF	Mon, Feb 6, 2017	26.77	26.83	26.75	26.76
1559	NYSE	PSF	Fri, Feb 3, 2017	26.68	26.89	26.66	26.75
1558	NYSE	PSF	Thu, Feb 2, 2017	26.65	26.75	26.52	26.75
1557	NYSE	PSF	Wed, Feb 1, 2017	26.65	26.65	26.51	26.60
1556	NYSE	PSF	Tue, Jan 31, 2017	26.52	26.64	26.45	26.59
1555	NYSE	PSF	Mon, Jan 30, 2017	26.47	26.51	26.35	26.51
1554	NYSE	PSF	Fri, Jan 27, 2017	26.57	26.64	26.48	26.50
1553	NYSE	PSF	Thu, Jan 26, 2017	26.53	26.64	26.52	26.57
1552	NYSE	PSF	Wed, Jan 25, 2017	26.95	26.99	26.51	26.57
1551	NYSE	PSF	Tue, Jan 24, 2017	27.01	27.17	26.97	26.98
1550	NYSE	PSF	Mon, Jan 23, 2017	27.00	27.17	26.94	27.11
1549	NYSE	PSF	Fri, Jan 20, 2017	27.14	27.14	26.71	26.93
1548	NYSE	PSF	Thu, Jan 19, 2017	27.24	27.25	26.98	27.11
1547	NYSE	PSF	Wed, Jan 18, 2017	27.30	27.33	27.10	27.15
1546	NYSE	PSF	Tue, Jan 17, 2017	27.35	27.59	27.15	27.30
1545	NYSE	PSF	Fri, Jan 13, 2017	27.23	27.65	27.16	27.44
1544	NYSE	PSF	Thu, Jan 12, 2017	27.08	27.12	26.97	27.05
1543	NYSE	PSF	Wed, Jan 11, 2017	27.08	27.26	27.00	27.22
1542	NYSE	PSF	Tue, Jan 10, 2017	26.90	27.28	26.84	27.18
1541	NYSE	PSF	Mon, Jan 9, 2017	26.71	27.11	26.71	26.92
1540	NYSE	PSF	Fri, Jan 6, 2017	26.69	26.81	26.50	26.65
1539	NYSE	PSF	Thu, Jan 5, 2017	26.56	26.68	26.45	26.66
1538	NYSE	PSF	Wed, Jan 4, 2017	26.62	26.87	26.42	26.56
1537	NYSE	PSF	Tue, Jan 3, 2017	26.24	26.70	26.10	26.50
1536	NYSE	PSF	Fri, Dec 30, 2016	26.18	26.27	26.04	26.15
1535	NYSE	PSF	Thu, Dec 29, 2016	25.90	26.19	25.85	26.05
1534	NYSE	PSF	Wed, Dec 28, 2016	25.78	26.17	25.58	25.85
1533	NYSE	PSF	Tue, Dec 27, 2016	26.25	26.29	25.92	25.67
1532	NYSE	PSF	Fri, Dec 23, 2016	26.07	26.32	26.07	26.18
1531	NYSE	PSF	Thu, Dec 22, 2016	25.90	26.13	25.83	26.02
1530	NYSE	PSF	Wed, Dec 21, 2016	25.83	25.85	25.73	25.76
1529	NYSE	PSF	Tue, Dec 20, 2016	25.64	25.80	25.64	25.67
1528	NYSE	PSF	Mon, Dec 19, 2016	25.74	25.78	25.68	25.72
1527	NYSE	PSF	Fri, Dec 16, 2016	25.57	25.72	25.56	25.70
1526	NYSE	PSF	Thu, Dec 15, 2016	25.48	25.67	25.48	25.57
1525	NYSE	PSF	Wed, Dec 14, 2016	25.48	25.70	25.48	25.56
1524	NYSE	PSF	Tue, Dec 13, 2016	25.53	25.71	25.51	25.51
1523	NYSE	PSF	Mon, Dec 12, 2016	25.75	25.80	25.49	25.49
1522	NYSE	PSF	Fri, Dec 9, 2016	25.88	26.04	25.67	25.79
1521	NYSE	PSF	Thu, Dec 8, 2016	25.91	26.04	25.70	25.86
1520	NYSE	PSF	Wed, Dec 7, 2016	26.00	26.16	25.82	26.15
1519	NYSE	PSF	Tue, Dec 6, 2016	25.85	25.98	25.66	25.97
1518	NYSE	PSF	Mon, Dec 5, 2016	25.56	25.95	25.56	25.83
1517	NYSE	PSF	Fri, Dec 2, 2016	25.53	25.77	25.53	25.63
1516	NYSE	PSF	Thu, Dec 1, 2016	25.47	25.89	25.37	25.69
1515	NYSE	PSF	Wed, Nov 30, 2016	25.59	25.63	25.45	25.53
1514	NYSE	PSF	Tue, Nov 29, 2016	25.58	25.81	25.58	25.64
1513	NYSE	PSF	Mon, Nov 28, 2016	25.58	25.97	25.50	25.74
1512	NYSE	PSF	Fri, Nov 25, 2016	25.46	25.58	25.46	25.54
1511	NYSE	PSF	Wed, Nov 23, 2016	25.55	25.68	25.42	25.50
1510	NYSE	PSF	Tue, Nov 22, 2016	25.80	25.89	25.57	25.67
1509	NYSE	PSF	Mon, Nov 21, 2016	25.22	25.87	25.17	25.61
1508	NYSE	PSF	Fri, Nov 18, 2016	25.16	25.23	24.99	25.07
1507	NYSE	PSF	Thu, Nov 17, 2016	25.54	25.56	25.21	25.21
1506	NYSE	PSF	Wed, Nov 16, 2016	25.30	25.65	25.30	25.39
1505	NYSE	PSF	Tue, Nov 15, 2016	25.06	25.68	25.04	25.33
1504	NYSE	PSF	Mon, Nov 14, 2016	25.11	25.33	24.82	25.02
1503	NYSE	PSF	Fri, Nov 11, 2016	25.83	25.83	25.10	25.31
1502	NYSE	PSF	Thu, Nov 10, 2016	26.80	26.80	25.93	25.93
1501	NYSE	PSF	Wed, Nov 9, 2016	26.55	26.94	26.50	26.81
1500	NYSE	PSF	Tue, Nov 8, 2016	26.90	27.12	26.90	27.11
1499	NYSE	PSF	Mon, Nov 7, 2016	27.09	27.10	26.83	26.84
1498	NYSE	PSF	Fri, Nov 4, 2016	26.65	27.10	26.47	26.68
1497	NYSE	PSF	Thu, Nov 3, 2016	26.87	26.87	26.63	26.65
1496	NYSE	PSF	Wed, Nov 2, 2016	27.07	27.08	26.77	26.88
1495	NYSE	PSF	Tue, Nov 1, 2016	27.36	27.36	26.94	27.14
1494	NYSE	PSF	Mon, Oct 31, 2016	27.39	27.58	27.21	27.29
1493	NYSE	PSF	Fri, Oct 28, 2016	26.95	27.31	26.93	27.28
1492	NYSE	PSF	Thu, Oct 27, 2016	27.01	27.07	26.75	27.01
1491	NYSE	PSF	Wed, Oct 26, 2016	26.60	26.96	26.54	26.94
1490	NYSE	PSF	Tue, Oct 25, 2016	26.48	26.62	26.42	26.60
1489	NYSE	PSF	Mon, Oct 24, 2016	26.54	26.69	26.51	26.51
1488	NYSE	PSF	Fri, Oct 21, 2016	26.63	26.65	26.52	26.55
1487	NYSE	PSF	Thu, Oct 20, 2016	26.66	26.92	26.53	26.53
1486	NYSE	PSF	Wed, Oct 19, 2016	26.70	26.70	26.40	26.66
1485	NYSE	PSF	Tue, Oct 18, 2016	26.50	26.63	26.25	26.57
1484	NYSE	PSF	Mon, Oct 17, 2016	26.75	26.86	26.48	26.31
1483	NYSE	PSF	Fri, Oct 14, 2016	26.72	26.84	26.57	26.57
1482	NYSE	PSF	Thu, Oct 13, 2016	26.39	26.71	26.24	26.70
1481	NYSE	PSF	Wed, Oct 12, 2016	26.50	26.55	26.38	26.50
1480	NYSE	PSF	Tue, Oct 11, 2016	26.90	26.90	26.52	26.60
1479	NYSE	PSF	Mon, Oct 10, 2016	26.87	26.87	26.69	26.83
1478	NYSE	PSF	Fri, Oct 7, 2016	26.53	26.81	26.53	26.74
1477	NYSE	PSF	Thu, Oct 6, 2016	26.89	26.89	26.49	26.65
1476	NYSE	PSF	Wed, Oct 5, 2016	26.90	26.90	26.68	26.76
1475	NYSE	PSF	Tue, Oct 4, 2016	26.89	26.97	26.69	26.74
1474	NYSE	PSF	Mon, Oct 3, 2016	26.90	26.95	26.83	26.93
1473	NYSE	PSF	Fri, Sep 30, 2016	26.55	26.89	26.50	26.82
1472	NYSE	PSF	Thu, Sep 29, 2016	26.88	26.88	26.28	26.44
1471	NYSE	PSF	Wed, Sep 28, 2016	26.91	26.94	26.68	26.82
1470	NYSE	PSF	Tue, Sep 27, 2016	26.68	27.04	26.57	26.91
1469	NYSE	PSF	Mon, Sep 26, 2016	26.96	26.99	26.68	26.73
1468	NYSE	PSF	Fri, Sep 23, 2016	27.27	27.27	26.95	26.96
1467	NYSE	PSF	Thu, Sep 22, 2016	27.24	27.37	27.13	27.20
1466	NYSE	PSF	Wed, Sep 21, 2016	26.70	27.08	26.65	26.98
1465	NYSE	PSF	Tue, Sep 20, 2016	26.96	26.96	26.70	26.72
1464	NYSE	PSF	Mon, Sep 19, 2016	27.10	27.11	26.85	26.89
1463	NYSE	PSF	Fri, Sep 16, 2016	26.94	27.05	26.93	27.01
1462	NYSE	PSF	Thu, Sep 15, 2016	27.01	27.18	26.90	26.90
1461	NYSE	PSF	Wed, Sep 14, 2016	27.03	27.16	26.69	26.90
1460	NYSE	PSF	Tue, Sep 13, 2016	27.54	27.84	27.00	27.06
1459	NYSE	PSF	Mon, Sep 12, 2016	27.77	27.95	27.54	27.56
1458	NYSE	PSF	Fri, Sep 9, 2016	28.18	28.18	27.56	27.59
1457	NYSE	PSF	Thu, Sep 8, 2016	27.98	28.32	27.90	28.30
1456	NYSE	PSF	Wed, Sep 7, 2016	27.85	27.94	27.82	27.91
1455	NYSE	PSF	Tue, Sep 6, 2016	27.86	27.93	27.67	27.69
1454	NYSE	PSF	Fri, Sep 2, 2016	27.78	27.97	27.75	27.78
1453	NYSE	PSF	Thu, Sep 1, 2016	27.77	27.77	27.57	27.72
1452	NYSE	PSF	Wed, Aug 31, 2016	27.58	27.73	27.54	27.73
1451	NYSE	PSF	Tue, Aug 30, 2016	27.71	27.71	27.54	27.55
1450	NYSE	PSF	Mon, Aug 29, 2016	27.70	27.73	27.59	27.62
1449	NYSE	PSF	Fri, Aug 26, 2016	27.66	27.99	27.66	27.68
1448	NYSE	PSF	Thu, Aug 25, 2016	27.71	27.81	27.56	27.73
1447	NYSE	PSF	Wed, Aug 24, 2016	27.87	27.96	27.69	27.71
1446	NYSE	PSF	Tue, Aug 23, 2016	28.28	28.37	27.83	27.89
1445	NYSE	PSF	Mon, Aug 22, 2016	28.10	28.35	28.07	28.19
1444	NYSE	PSF	Fri, Aug 19, 2016	28.05	28.14	28.00	28.12
1443	NYSE	PSF	Thu, Aug 18, 2016	28.15	28.20	28.00	28.08
1442	NYSE	PSF	Wed, Aug 17, 2016	28.14	28.37	28.00	28.19
1441	NYSE	PSF	Tue, Aug 16, 2016	28.14	28.18	27.89	28.12
1440	NYSE	PSF	Mon, Aug 15, 2016	28.09	28.19	28.01	28.11
1439	NYSE	PSF	Fri, Aug 12, 2016	27.97	28.16	27.97	28.13
1438	NYSE	PSF	Thu, Aug 11, 2016	27.74	28.07	27.70	28.07
1437	NYSE	PSF	Wed, Aug 10, 2016	27.74	28.04	27.68	27.70
1436	NYSE	PSF	Tue, Aug 9, 2016	27.67	27.80	27.66	27.68
1435	NYSE	PSF	Mon, Aug 8, 2016	27.81	28.05	27.65	27.70
1434	NYSE	PSF	Fri, Aug 5, 2016	27.89	27.98	27.65	27.80
1433	NYSE	PSF	Thu, Aug 4, 2016	27.82	27.99	27.64	27.88
1432	NYSE	PSF	Wed, Aug 3, 2016	28.21	28.21	27.66	27.80
1431	NYSE	PSF	Tue, Aug 2, 2016	28.35	28.46	28.01	28.14
1430	NYSE	PSF	Mon, Aug 1, 2016	28.50	28.50	28.30	28.36
1429	NYSE	PSF	Fri, Jul 29, 2016	28.28	28.48	28.14	28.47
1428	NYSE	PSF	Thu, Jul 28, 2016	28.25	28.31	28.00	28.15
1427	NYSE	PSF	Wed, Jul 27, 2016	27.83	28.40	27.72	28.19
1426	NYSE	PSF	Tue, Jul 26, 2016	27.70	27.98	27.60	27.90
1425	NYSE	PSF	Mon, Jul 25, 2016	27.59	27.74	27.52	27.71
1424	NYSE	PSF	Fri, Jul 22, 2016	27.70	27.78	27.61	27.78
1423	NYSE	PSF	Thu, Jul 21, 2016	27.77	27.79	27.66	27.72
1422	NYSE	PSF	Wed, Jul 20, 2016	27.55	27.76	27.52	27.65
1421	NYSE	PSF	Tue, Jul 19, 2016	27.50	27.67	27.41	27.52
1420	NYSE	PSF	Mon, Jul 18, 2016	27.55	27.60	27.32	27.42
1419	NYSE	PSF	Fri, Jul 15, 2016	27.55	27.65	27.07	27.58
1418	NYSE	PSF	Thu, Jul 14, 2016	27.59	27.72	27.20	27.64
1417	NYSE	PSF	Wed, Jul 13, 2016	27.53	27.69	27.47	27.37
1416	NYSE	PSF	Tue, Jul 12, 2016	27.66	27.79	27.24	27.60
1415	NYSE	PSF	Mon, Jul 11, 2016	27.82	27.82	27.50	27.53
1414	NYSE	PSF	Fri, Jul 8, 2016	27.63	27.75	27.46	27.67
1413	NYSE	PSF	Thu, Jul 7, 2016	27.48	27.58	27.31	27.49
1412	NYSE	PSF	Wed, Jul 6, 2016	27.40	27.49	27.28	27.37
1411	NYSE	PSF	Tue, Jul 5, 2016	27.30	27.47	27.13	27.34
1410	NYSE	PSF	Fri, Jul 1, 2016	27.05	27.32	26.95	27.21
1409	NYSE	PSF	Thu, Jun 30, 2016	26.64	27.07	26.50	26.84
1408	NYSE	PSF	Wed, Jun 29, 2016	27.05	27.05	26.46	26.53
1407	NYSE	PSF	Tue, Jun 28, 2016	26.21	26.96	26.07	26.67
1406	NYSE	PSF	Mon, Jun 27, 2016	26.65	26.82	25.93	25.96
1405	NYSE	PSF	Fri, Jun 24, 2016	26.45	26.94	26.20	26.60
1404	NYSE	PSF	Thu, Jun 23, 2016	27.01	27.34	26.68	26.69
1403	NYSE	PSF	Wed, Jun 22, 2016	26.98	26.98	26.68	26.80
1402	NYSE	PSF	Tue, Jun 21, 2016	26.71	26.99	26.67	26.92
1401	NYSE	PSF	Mon, Jun 20, 2016	27.20	27.35	26.64	26.82
1400	NYSE	PSF	Fri, Jun 17, 2016	27.31	27.58	27.06	26.97
1399	NYSE	PSF	Thu, Jun 16, 2016	26.97	27.28	26.83	27.17
1398	NYSE	PSF	Wed, Jun 15, 2016	27.00	27.01	26.84	26.90
1397	NYSE	PSF	Tue, Jun 14, 2016	27.03	27.05	26.82	26.95
1396	NYSE	PSF	Mon, Jun 13, 2016	26.75	26.98	26.75	26.95
1395	NYSE	PSF	Fri, Jun 10, 2016	26.99	26.99	26.75	26.79
1394	NYSE	PSF	Thu, Jun 9, 2016	26.63	27.12	26.63	27.06
1393	NYSE	PSF	Wed, Jun 8, 2016	26.69	26.99	26.62	26.79
1392	NYSE	PSF	Tue, Jun 7, 2016	26.86	26.92	26.65	26.73
1391	NYSE	PSF	Mon, Jun 6, 2016	26.90	27.00	26.62	26.68
1390	NYSE	PSF	Fri, Jun 3, 2016	26.70	26.94	26.58	26.94
1389	NYSE	PSF	Thu, Jun 2, 2016	26.43	26.68	26.35	26.68
1388	NYSE	PSF	Wed, Jun 1, 2016	26.48	26.72	26.48	26.62
1387	NYSE	PSF	Tue, May 31, 2016	26.54	26.62	26.34	26.48
1386	NYSE	PSF	Fri, May 27, 2016	26.34	26.59	26.34	26.43
1385	NYSE	PSF	Thu, May 26, 2016	26.24	26.42	26.24	26.38
1384	NYSE	PSF	Wed, May 25, 2016	26.27	26.37	26.10	26.37
1383	NYSE	PSF	Tue, May 24, 2016	25.94	26.09	25.94	26.09
1382	NYSE	PSF	Mon, May 23, 2016	25.98	26.03	25.79	25.85
1381	NYSE	PSF	Fri, May 20, 2016	25.69	25.87	25.60	25.80
1380	NYSE	PSF	Thu, May 19, 2016	25.74	25.74	25.38	25.62
1379	NYSE	PSF	Wed, May 18, 2016	26.05	26.05	25.62	25.64
1378	NYSE	PSF	Tue, May 17, 2016	26.13	26.21	26.04	26.09
1377	NYSE	PSF	Mon, May 16, 2016	26.04	26.15	26.00	26.15
1376	NYSE	PSF	Fri, May 13, 2016	25.98	26.04	25.92	26.04
1375	NYSE	PSF	Thu, May 12, 2016	26.06	26.09	25.89	25.91
1374	NYSE	PSF	Wed, May 11, 2016	26.16	26.16	25.96	26.01
1373	NYSE	PSF	Tue, May 10, 2016	25.95	26.07	25.89	26.03
1372	NYSE	PSF	Mon, May 9, 2016	26.17	26.17	25.93	25.93
1371	NYSE	PSF	Fri, May 6, 2016	26.00	26.07	25.94	26.07
1370	NYSE	PSF	Thu, May 5, 2016	25.82	26.35	25.81	25.91
1369	NYSE	PSF	Wed, May 4, 2016	25.90	26.00	25.82	25.87
1368	NYSE	PSF	Tue, May 3, 2016	26.07	26.10	25.92	25.96
1367	NYSE	PSF	Mon, May 2, 2016	26.55	26.55	26.18	26.21
1366	NYSE	PSF	Fri, Apr 29, 2016	26.39	26.47	26.12	26.46
1365	NYSE	PSF	Thu, Apr 28, 2016	26.05	26.44	26.05	26.24
1364	NYSE	PSF	Wed, Apr 27, 2016	25.96	26.10	25.81	26.05
1363	NYSE	PSF	Tue, Apr 26, 2016	25.96	26.05	25.83	25.90
1362	NYSE	PSF	Mon, Apr 25, 2016	25.97	26.00	25.81	25.83
1361	NYSE	PSF	Fri, Apr 22, 2016	25.95	25.99	25.73	25.98
1360	NYSE	PSF	Thu, Apr 21, 2016	26.00	26.04	25.86	25.87
1359	NYSE	PSF	Wed, Apr 20, 2016	25.85	25.99	25.85	25.85
1358	NYSE	PSF	Tue, Apr 19, 2016	25.85	25.91	25.77	25.85
1357	NYSE	PSF	Mon, Apr 18, 2016	25.63	25.85	25.59	25.78
1356	NYSE	PSF	Fri, Apr 15, 2016	25.61	25.64	25.55	25.58
1355	NYSE	PSF	Thu, Apr 14, 2016	25.61	25.75	25.53	25.61
1354	NYSE	PSF	Wed, Apr 13, 2016	25.60	25.72	25.56	25.71
1353	NYSE	PSF	Tue, Apr 12, 2016	25.55	25.60	25.53	25.55
1352	NYSE	PSF	Mon, Apr 11, 2016	25.56	25.60	25.52	25.56
1351	NYSE	PSF	Fri, Apr 8, 2016	25.60	25.60	25.48	25.49
1350	NYSE	PSF	Thu, Apr 7, 2016	25.61	25.61	25.41	25.47
1349	NYSE	PSF	Wed, Apr 6, 2016	25.35	25.49	25.35	25.48
1348	NYSE	PSF	Tue, Apr 5, 2016	25.27	25.27	25.27	25.40
1347	NYSE	PSF	Mon, Apr 4, 2016	25.25	25.40	25.24	25.27
1346	NYSE	PSF	Fri, Apr 1, 2016	25.38	25.41	25.27	25.29
1345	NYSE	PSF	Thu, Mar 31, 2016	25.37	25.40	25.30	25.28
1344	NYSE	PSF	Wed, Mar 30, 2016	25.37	25.43	25.30	25.36
1343	NYSE	PSF	Tue, Mar 29, 2016	25.07	25.15	24.94	25.29
1342	NYSE	PSF	Mon, Mar 28, 2016	24.90	25.05	24.87	24.95
1341	NYSE	PSF	Thu, Mar 24, 2016	25.11	25.11	25.11	24.91
1340	NYSE	PSF	Wed, Mar 23, 2016	25.12	25.22	25.04	25.11
1339	NYSE	PSF	Tue, Mar 22, 2016	25.13	25.30	25.09	25.17
1338	NYSE	PSF	Mon, Mar 21, 2016	25.19	25.43	25.08	25.20
1337	NYSE	PSF	Fri, Mar 18, 2016	25.18	25.25	25.00	25.20
1336	NYSE	PSF	Thu, Mar 17, 2016	25.35	25.41	25.20	25.03
1335	NYSE	PSF	Wed, Mar 16, 2016	25.12	25.32	25.05	25.29
1334	NYSE	PSF	Tue, Mar 15, 2016	25.18	25.18	25.18	25.10
1333	NYSE	PSF	Mon, Mar 14, 2016	25.19	25.23	25.06	25.18
1332	NYSE	PSF	Fri, Mar 11, 2016	24.92	24.92	24.92	25.11
1331	NYSE	PSF	Thu, Mar 10, 2016	24.88	24.88	24.88	24.92
1330	NYSE	PSF	Wed, Mar 9, 2016	24.83	24.88	24.74	24.88
1329	NYSE	PSF	Tue, Mar 8, 2016	24.77	24.79	24.65	24.72
1328	NYSE	PSF	Mon, Mar 7, 2016	24.79	24.79	24.53	24.65
1327	NYSE	PSF	Fri, Mar 4, 2016	24.58	24.74	24.56	24.73
1326	NYSE	PSF	Thu, Mar 3, 2016	24.57	24.57	24.57	24.51
1325	NYSE	PSF	Wed, Mar 2, 2016	24.57	24.67	24.55	24.57
1324	NYSE	PSF	Tue, Mar 1, 2016	24.94	24.99	24.56	24.59
1323	NYSE	PSF	Mon, Feb 29, 2016	24.75	24.79	24.50	24.66
1322	NYSE	PSF	Fri, Feb 26, 2016	24.74	24.75	24.70	24.73
1321	NYSE	PSF	Thu, Feb 25, 2016	24.69	24.74	24.66	24.71
1320	NYSE	PSF	Wed, Feb 24, 2016	24.68	24.71	24.45	24.60
1319	NYSE	PSF	Tue, Feb 23, 2016	24.58	24.85	24.51	24.60
1318	NYSE	PSF	Mon, Feb 22, 2016	24.50	24.75	24.50	24.51
1317	NYSE	PSF	Fri, Feb 19, 2016	24.18	24.49	24.18	24.35
1316	NYSE	PSF	Thu, Feb 18, 2016	24.29	24.49	24.06	24.21
1315	NYSE	PSF	Wed, Feb 17, 2016	23.81	24.25	23.79	24.24
1314	NYSE	PSF	Tue, Feb 16, 2016	24.08	24.13	23.81	23.90
1313	NYSE	PSF	Fri, Feb 12, 2016	24.21	24.21	23.75	23.78
1312	NYSE	PSF	Thu, Feb 11, 2016	24.20	24.31	23.75	23.75
1311	NYSE	PSF	Wed, Feb 10, 2016	24.26	24.60	24.20	24.34
1310	NYSE	PSF	Tue, Feb 9, 2016	24.16	24.50	23.89	24.39
1309	NYSE	PSF	Mon, Feb 8, 2016	24.36	24.40	24.09	24.25
1308	NYSE	PSF	Fri, Feb 5, 2016	25.24	25.24	24.26	24.36
1307	NYSE	PSF	Thu, Feb 4, 2016	25.23	25.39	25.23	25.27
1306	NYSE	PSF	Wed, Feb 3, 2016	25.37	25.47	25.08	25.15
1305	NYSE	PSF	Tue, Feb 2, 2016	25.10	25.42	24.92	25.20
1304	NYSE	PSF	Mon, Feb 1, 2016	25.49	25.49	25.16	25.40
1303	NYSE	PSF	Fri, Jan 29, 2016	25.01	25.45	24.53	25.43
1302	NYSE	PSF	Thu, Jan 28, 2016	24.48	24.90	24.29	24.86
1301	NYSE	PSF	Wed, Jan 27, 2016	24.46	24.59	24.16	24.44
1300	NYSE	PSF	Tue, Jan 26, 2016	24.41	24.70	24.28	24.59
1299	NYSE	PSF	Mon, Jan 25, 2016	24.66	24.66	24.17	24.33
1298	NYSE	PSF	Fri, Jan 22, 2016	24.14	24.80	23.95	24.71
1297	NYSE	PSF	Thu, Jan 21, 2016	23.92	24.15	23.81	24.06
1296	NYSE	PSF	Wed, Jan 20, 2016	24.44	24.59	23.50	23.88
1295	NYSE	PSF	Tue, Jan 19, 2016	24.69	24.99	24.49	24.69
1294	NYSE	PSF	Fri, Jan 15, 2016	24.27	24.68	24.16	24.64
1293	NYSE	PSF	Thu, Jan 14, 2016	24.43	24.77	24.43	24.53
1292	NYSE	PSF	Wed, Jan 13, 2016	25.25	25.26	24.56	24.61
1291	NYSE	PSF	Tue, Jan 12, 2016	25.37	25.37	25.08	25.19
1290	NYSE	PSF	Mon, Jan 11, 2016	25.20	25.43	25.01	25.27
1289	NYSE	PSF	Fri, Jan 8, 2016	25.15	25.28	25.14	25.21
1288	NYSE	PSF	Thu, Jan 7, 2016	25.13	25.37	25.07	25.18
1287	NYSE	PSF	Wed, Jan 6, 2016	24.62	25.40	24.62	25.37
1286	NYSE	PSF	Tue, Jan 5, 2016	25.00	25.00	24.87	24.93
1285	NYSE	PSF	Mon, Jan 4, 2016	24.76	25.00	24.72	24.93
1284	NYSE	PSF	Thu, Dec 31, 2015	24.76	24.98	24.67	24.90
1283	NYSE	PSF	Wed, Dec 30, 2015	24.61	24.74	24.53	24.61
1282	NYSE	PSF	Tue, Dec 29, 2015	24.77	24.80	24.70	24.74
1281	NYSE	PSF	Mon, Dec 28, 2015	24.74	24.80	24.61	24.79
1280	NYSE	PSF	Thu, Dec 24, 2015	24.75	24.96	24.75	24.83
1279	NYSE	PSF	Wed, Dec 23, 2015	24.47	24.74	24.42	24.70
1278	NYSE	PSF	Tue, Dec 22, 2015	24.43	24.51	24.31	24.48
1277	NYSE	PSF	Mon, Dec 21, 2015	24.13	24.50	24.13	24.44
1276	NYSE	PSF	Fri, Dec 18, 2015	24.14	24.25	24.04	24.14
1275	NYSE	PSF	Thu, Dec 17, 2015	24.18	24.43	24.06	24.36
1274	NYSE	PSF	Wed, Dec 16, 2015	24.07	24.29	23.75	24.25
1273	NYSE	PSF	Tue, Dec 15, 2015	23.81	24.14	23.81	23.95
1272	NYSE	PSF	Mon, Dec 14, 2015	23.75	24.01	23.68	23.80
1271	NYSE	PSF	Fri, Dec 11, 2015	24.28	24.38	23.80	23.91
1270	NYSE	PSF	Thu, Dec 10, 2015	24.45	24.78	24.34	24.35
1269	NYSE	PSF	Wed, Dec 9, 2015	24.41	24.55	24.32	24.46
1268	NYSE	PSF	Tue, Dec 8, 2015	24.50	24.63	24.42	24.44
1267	NYSE	PSF	Mon, Dec 7, 2015	24.75	24.75	24.52	24.58
1266	NYSE	PSF	Fri, Dec 4, 2015	24.82	24.95	24.82	24.85
1265	NYSE	PSF	Thu, Dec 3, 2015	25.05	25.05	24.80	24.93
1264	NYSE	PSF	Wed, Dec 2, 2015	25.00	25.00	24.90	24.97
1263	NYSE	PSF	Tue, Dec 1, 2015	25.15	25.19	24.94	25.02
1262	NYSE	PSF	Mon, Nov 30, 2015	24.96	25.20	24.95	24.97
1261	NYSE	PSF	Fri, Nov 27, 2015	25.02	25.02	24.94	24.95
1260	NYSE	PSF	Wed, Nov 25, 2015	25.05	25.06	24.91	25.04
1259	NYSE	PSF	Tue, Nov 24, 2015	24.95	25.07	24.83	24.94
1258	NYSE	PSF	Mon, Nov 23, 2015	24.90	25.00	24.75	24.98
1257	NYSE	PSF	Fri, Nov 20, 2015	25.03	25.07	24.87	24.88
1256	NYSE	PSF	Thu, Nov 19, 2015	24.96	25.00	24.85	24.95
1255	NYSE	PSF	Wed, Nov 18, 2015	24.99	25.06	24.85	24.96
1254	NYSE	PSF	Tue, Nov 17, 2015	24.75	24.89	24.75	24.84
1253	NYSE	PSF	Mon, Nov 16, 2015	24.73	25.10	24.73	24.90
1252	NYSE	PSF	Fri, Nov 13, 2015	24.65	24.88	24.52	24.73
1251	NYSE	PSF	Thu, Nov 12, 2015	24.69	24.76	24.62	24.67
1250	NYSE	PSF	Wed, Nov 11, 2015	24.60	24.88	24.60	24.74
1249	NYSE	PSF	Tue, Nov 10, 2015	24.46	24.68	24.42	24.58
1248	NYSE	PSF	Mon, Nov 9, 2015	24.44	24.59	24.21	24.44
1247	NYSE	PSF	Fri, Nov 6, 2015	24.64	24.64	24.37	24.40
1246	NYSE	PSF	Thu, Nov 5, 2015	24.63	24.71	24.55	24.69
1245	NYSE	PSF	Wed, Nov 4, 2015	24.35	24.53	24.35	24.52
1244	NYSE	PSF	Tue, Nov 3, 2015	24.36	24.47	24.30	24.41
1243	NYSE	PSF	Mon, Nov 2, 2015	24.23	24.39	24.01	24.38
1242	NYSE	PSF	Fri, Oct 30, 2015	24.09	24.10	23.88	24.09
1241	NYSE	PSF	Thu, Oct 29, 2015	24.02	24.13	24.00	24.00
1240	NYSE	PSF	Wed, Oct 28, 2015	24.06	24.22	24.05	24.06
1239	NYSE	PSF	Tue, Oct 27, 2015	24.05	24.12	24.02	24.06
1238	NYSE	PSF	Mon, Oct 26, 2015	24.07	24.08	24.01	24.05
1237	NYSE	PSF	Fri, Oct 23, 2015	23.95	24.04	23.81	24.00
1236	NYSE	PSF	Thu, Oct 22, 2015	23.75	23.92	23.75	23.91
1235	NYSE	PSF	Wed, Oct 21, 2015	23.71	23.77	23.69	23.74
1234	NYSE	PSF	Tue, Oct 20, 2015	23.63	23.74	23.61	23.74
1233	NYSE	PSF	Mon, Oct 19, 2015	23.56	23.70	23.56	23.67
1232	NYSE	PSF	Fri, Oct 16, 2015	23.62	23.68	23.54	23.60
1231	NYSE	PSF	Thu, Oct 15, 2015	23.55	23.80	23.54	23.79
1230	NYSE	PSF	Wed, Oct 14, 2015	23.68	23.73	23.67	23.67
1229	NYSE	PSF	Tue, Oct 13, 2015	23.65	23.74	23.64	23.71
1228	NYSE	PSF	Mon, Oct 12, 2015	23.72	23.74	23.62	23.64
1227	NYSE	PSF	Fri, Oct 9, 2015	23.68	23.79	23.68	23.72
1226	NYSE	PSF	Thu, Oct 8, 2015	23.58	23.69	23.55	23.69
1225	NYSE	PSF	Wed, Oct 7, 2015	23.46	23.58	23.46	23.53
1224	NYSE	PSF	Tue, Oct 6, 2015	23.48	23.49	23.38	23.45
1223	NYSE	PSF	Mon, Oct 5, 2015	23.32	23.55	23.32	23.50
1222	NYSE	PSF	Fri, Oct 2, 2015	23.21	23.38	23.21	23.31
1221	NYSE	PSF	Thu, Oct 1, 2015	23.35	23.37	23.22	23.36
1220	NYSE	PSF	Wed, Sep 30, 2015	23.12	23.44	23.07	23.30
1219	NYSE	PSF	Tue, Sep 29, 2015	23.38	23.43	23.01	23.10
1218	NYSE	PSF	Mon, Sep 28, 2015	23.37	23.46	23.30	23.38
1217	NYSE	PSF	Fri, Sep 25, 2015	23.51	23.54	23.35	23.48
1216	NYSE	PSF	Thu, Sep 24, 2015	23.48	23.49	23.36	23.44
1215	NYSE	PSF	Wed, Sep 23, 2015	23.41	23.49	23.41	23.45
1214	NYSE	PSF	Tue, Sep 22, 2015	23.27	23.46	23.27	23.45
1213	NYSE	PSF	Mon, Sep 21, 2015	23.41	23.51	23.38	23.43
1212	NYSE	PSF	Fri, Sep 18, 2015	23.20	23.49	23.20	23.49
1211	NYSE	PSF	Thu, Sep 17, 2015	23.33	23.57	23.27	23.54
1210	NYSE	PSF	Wed, Sep 16, 2015	23.40	23.40	23.30	23.33
1209	NYSE	PSF	Tue, Sep 15, 2015	23.46	23.50	23.24	23.32
1208	NYSE	PSF	Mon, Sep 14, 2015	23.67	23.67	23.45	23.46
1207	NYSE	PSF	Fri, Sep 11, 2015	23.65	23.71	23.58	23.65
1206	NYSE	PSF	Thu, Sep 10, 2015	23.65	23.75	23.56	23.59
1205	NYSE	PSF	Wed, Sep 9, 2015	23.70	23.70	23.60	23.65
1204	NYSE	PSF	Tue, Sep 8, 2015	23.70	23.83	23.60	23.65
1203	NYSE	PSF	Fri, Sep 4, 2015	23.61	23.66	23.50	23.50
1202	NYSE	PSF	Thu, Sep 3, 2015	23.64	23.76	23.60	23.61
1201	NYSE	PSF	Wed, Sep 2, 2015	23.79	23.79	23.62	23.64
1200	NYSE	PSF	Tue, Sep 1, 2015	23.63	23.89	23.63	23.84
1199	NYSE	PSF	Mon, Aug 31, 2015	23.93	23.97	23.72	23.73
1198	NYSE	PSF	Fri, Aug 28, 2015	23.78	23.92	23.78	23.84
1197	NYSE	PSF	Thu, Aug 27, 2015	23.90	23.97	23.77	23.84
1196	NYSE	PSF	Wed, Aug 26, 2015	23.80	23.99	23.61	23.75
1195	NYSE	PSF	Tue, Aug 25, 2015	23.95	23.96	23.62	23.75
1194	NYSE	PSF	Mon, Aug 24, 2015	23.63	23.99	23.45	23.75
1193	NYSE	PSF	Fri, Aug 21, 2015	24.33	24.33	24.06	24.08
1192	NYSE	PSF	Thu, Aug 20, 2015	24.28	24.31	24.19	24.25
1191	NYSE	PSF	Wed, Aug 19, 2015	24.38	24.51	24.29	24.33
1190	NYSE	PSF	Tue, Aug 18, 2015	24.51	24.54	24.35	24.44
1189	NYSE	PSF	Mon, Aug 17, 2015	24.48	24.74	24.45	24.74
1188	NYSE	PSF	Fri, Aug 14, 2015	24.40	24.48	24.39	24.48
1187	NYSE	PSF	Thu, Aug 13, 2015	24.38	24.65	24.34	24.43
1186	NYSE	PSF	Wed, Aug 12, 2015	24.30	24.47	24.30	24.45
1185	NYSE	PSF	Tue, Aug 11, 2015	24.27	24.47	24.27	24.39
1184	NYSE	PSF	Mon, Aug 10, 2015	24.49	24.49	24.28	24.36
1183	NYSE	PSF	Fri, Aug 7, 2015	24.50	24.63	24.37	24.43
1182	NYSE	PSF	Thu, Aug 6, 2015	24.63	24.67	24.55	24.55
1181	NYSE	PSF	Wed, Aug 5, 2015	24.58	24.64	24.50	24.58
1180	NYSE	PSF	Tue, Aug 4, 2015	24.49	24.70	24.49	24.57
1179	NYSE	PSF	Mon, Aug 3, 2015	24.56	24.60	24.47	24.55
1178	NYSE	PSF	Fri, Jul 31, 2015	24.50	24.67	24.38	24.52
1177	NYSE	PSF	Thu, Jul 30, 2015	24.03	24.40	24.03	24.32
1176	NYSE	PSF	Wed, Jul 29, 2015	24.04	24.19	24.04	24.17
1175	NYSE	PSF	Tue, Jul 28, 2015	23.90	24.18	23.77	24.14
1174	NYSE	PSF	Mon, Jul 27, 2015	24.13	24.13	23.80	23.98
1173	NYSE	PSF	Fri, Jul 24, 2015	24.26	24.26	23.96	24.08
1172	NYSE	PSF	Thu, Jul 23, 2015	24.16	24.25	24.15	24.19
1171	NYSE	PSF	Wed, Jul 22, 2015	24.30	24.30	24.15	24.17
1170	NYSE	PSF	Tue, Jul 21, 2015	24.20	24.39	24.15	24.21
1169	NYSE	PSF	Mon, Jul 20, 2015	24.30	24.36	24.14	24.15
1168	NYSE	PSF	Fri, Jul 17, 2015	24.32	24.35	24.24	24.33
1167	NYSE	PSF	Thu, Jul 16, 2015	24.26	24.55	24.26	24.38
1166	NYSE	PSF	Wed, Jul 15, 2015	24.18	24.30	24.11	24.28
1165	NYSE	PSF	Tue, Jul 14, 2015	24.26	24.42	24.23	24.41
1164	NYSE	PSF	Mon, Jul 13, 2015	24.19	24.36	24.18	24.30
1163	NYSE	PSF	Fri, Jul 10, 2015	24.18	24.33	24.07	24.24
1162	NYSE	PSF	Thu, Jul 9, 2015	24.16	24.16	24.00	24.09
1161	NYSE	PSF	Wed, Jul 8, 2015	24.12	24.25	23.37	24.10
1160	NYSE	PSF	Tue, Jul 7, 2015	24.27	24.32	24.10	24.16
1159	NYSE	PSF	Mon, Jul 6, 2015	24.15	24.33	24.15	24.32
1158	NYSE	PSF	Thu, Jul 2, 2015	24.25	24.35	24.15	24.24
1157	NYSE	PSF	Wed, Jul 1, 2015	24.20	24.26	24.15	24.22
1156	NYSE	PSF	Tue, Jun 30, 2015	23.98	24.10	23.76	24.10
1155	NYSE	PSF	Mon, Jun 29, 2015	23.88	23.96	23.63	23.71
1154	NYSE	PSF	Fri, Jun 26, 2015	24.17	24.18	23.91	23.95
1153	NYSE	PSF	Thu, Jun 25, 2015	24.29	24.30	24.17	24.17
1152	NYSE	PSF	Wed, Jun 24, 2015	24.29	24.39	24.21	24.26
1151	NYSE	PSF	Tue, Jun 23, 2015	24.38	24.46	24.34	24.34
1150	NYSE	PSF	Mon, Jun 22, 2015	24.41	24.48	24.34	24.40
1149	NYSE	PSF	Fri, Jun 19, 2015	24.49	24.52	24.41	24.45
1148	NYSE	PSF	Thu, Jun 18, 2015	24.51	24.58	24.37	24.47
1147	NYSE	PSF	Wed, Jun 17, 2015	24.60	24.68	24.60	24.62
1146	NYSE	PSF	Tue, Jun 16, 2015	24.58	24.70	24.51	24.62
1145	NYSE	PSF	Mon, Jun 15, 2015	24.66	24.71	24.53	24.58
1144	NYSE	PSF	Fri, Jun 12, 2015	24.53	24.72	24.51	24.66
1143	NYSE	PSF	Thu, Jun 11, 2015	24.68	24.75	24.59	24.69
1142	NYSE	PSF	Wed, Jun 10, 2015	24.68	24.83	24.47	24.62
1141	NYSE	PSF	Tue, Jun 9, 2015	24.82	24.82	24.56	24.71
1140	NYSE	PSF	Mon, Jun 8, 2015	24.85	24.96	24.68	24.72
1139	NYSE	PSF	Fri, Jun 5, 2015	24.88	25.00	24.81	24.85
1138	NYSE	PSF	Thu, Jun 4, 2015	25.08	25.15	24.94	24.94
1137	NYSE	PSF	Wed, Jun 3, 2015	25.25	25.29	25.12	25.15
1136	NYSE	PSF	Tue, Jun 2, 2015	25.40	25.40	25.27	25.30
1135	NYSE	PSF	Mon, Jun 1, 2015	25.47	25.50	25.38	25.39
1134	NYSE	PSF	Fri, May 29, 2015	25.48	25.54	25.35	25.43
1133	NYSE	PSF	Thu, May 28, 2015	25.55	25.55	25.40	25.47
1132	NYSE	PSF	Wed, May 27, 2015	25.63	25.63	25.46	25.59
1131	NYSE	PSF	Tue, May 26, 2015	25.64	25.70	25.44	25.55
1130	NYSE	PSF	Fri, May 22, 2015	25.67	25.71	25.66	25.71
1129	NYSE	PSF	Thu, May 21, 2015	25.69	25.73	25.63	25.67
1128	NYSE	PSF	Wed, May 20, 2015	25.45	25.60	25.40	25.56
1127	NYSE	PSF	Tue, May 19, 2015	25.54	25.58	25.33	25.50
1126	NYSE	PSF	Mon, May 18, 2015	25.67	25.67	25.53	25.61
1125	NYSE	PSF	Fri, May 15, 2015	25.79	25.81	25.63	25.65
1124	NYSE	PSF	Thu, May 14, 2015	25.61	25.85	25.60	25.77
1123	NYSE	PSF	Wed, May 13, 2015	25.77	25.77	25.56	25.65
1122	NYSE	PSF	Tue, May 12, 2015	25.87	25.89	25.74	25.84
1121	NYSE	PSF	Mon, May 11, 2015	26.05	26.10	25.81	25.89
1120	NYSE	PSF	Fri, May 8, 2015	25.92	26.10	25.90	26.10
1119	NYSE	PSF	Thu, May 7, 2015	25.92	26.17	25.80	25.84
1118	NYSE	PSF	Wed, May 6, 2015	26.09	26.20	25.92	25.97
1117	NYSE	PSF	Tue, May 5, 2015	26.18	26.27	26.04	26.15
1116	NYSE	PSF	Mon, May 4, 2015	26.28	26.40	26.26	26.29
1115	NYSE	PSF	Fri, May 1, 2015	26.49	26.66	26.27	26.30
1114	NYSE	PSF	Thu, Apr 30, 2015	26.50	26.68	26.34	26.35
1113	NYSE	PSF	Wed, Apr 29, 2015	26.55	26.74	26.54	26.58
1112	NYSE	PSF	Tue, Apr 28, 2015	26.69	26.84	26.60	26.63
1111	NYSE	PSF	Mon, Apr 27, 2015	26.67	26.83	26.58	26.66
1110	NYSE	PSF	Fri, Apr 24, 2015	26.56	26.64	26.53	26.59
1109	NYSE	PSF	Thu, Apr 23, 2015	26.52	26.67	26.49	26.56
1108	NYSE	PSF	Wed, Apr 22, 2015	26.63	26.74	26.50	26.52
1107	NYSE	PSF	Tue, Apr 21, 2015	26.70	26.89	26.62	26.62
1106	NYSE	PSF	Mon, Apr 20, 2015	26.66	26.76	26.60	26.68
1105	NYSE	PSF	Fri, Apr 17, 2015	26.84	26.95	26.62	26.66
1104	NYSE	PSF	Thu, Apr 16, 2015	26.82	26.86	26.73	26.83
1103	NYSE	PSF	Wed, Apr 15, 2015	26.91	26.91	26.67	26.79
1102	NYSE	PSF	Tue, Apr 14, 2015	26.95	26.98	26.91	26.95
1101	NYSE	PSF	Mon, Apr 13, 2015	26.93	26.98	26.93	26.97
1100	NYSE	PSF	Fri, Apr 10, 2015	26.95	26.95	26.88	26.91
1099	NYSE	PSF	Thu, Apr 9, 2015	26.76	26.96	26.75	26.91
1098	NYSE	PSF	Wed, Apr 8, 2015	26.68	26.78	26.66	26.78
1097	NYSE	PSF	Tue, Apr 7, 2015	26.66	26.80	26.55	26.75
1096	NYSE	PSF	Mon, Apr 6, 2015	26.58	26.65	26.52	26.62
1095	NYSE	PSF	Thu, Apr 2, 2015	26.53	26.55	26.48	26.52
1094	NYSE	PSF	Wed, Apr 1, 2015	26.50	26.62	26.46	26.54
1093	NYSE	PSF	Tue, Mar 31, 2015	26.42	26.68	26.42	26.51
1092	NYSE	PSF	Mon, Mar 30, 2015	26.42	26.52	26.40	26.49
1091	NYSE	PSF	Fri, Mar 27, 2015	26.38	26.54	26.32	26.44
1090	NYSE	PSF	Thu, Mar 26, 2015	26.32	26.52	26.29	26.44
1089	NYSE	PSF	Wed, Mar 25, 2015	26.46	26.50	26.31	26.38
1088	NYSE	PSF	Tue, Mar 24, 2015	26.52	26.59	26.43	26.48
1087	NYSE	PSF	Mon, Mar 23, 2015	26.57	26.60	26.47	26.52
1086	NYSE	PSF	Fri, Mar 20, 2015	26.41	26.54	26.41	26.47
1085	NYSE	PSF	Thu, Mar 19, 2015	26.38	26.42	26.28	26.41
1084	NYSE	PSF	Wed, Mar 18, 2015	26.39	26.49	26.16	26.44
1083	NYSE	PSF	Tue, Mar 17, 2015	26.50	26.66	26.50	26.51
1082	NYSE	PSF	Mon, Mar 16, 2015	26.50	26.74	26.50	26.55
1081	NYSE	PSF	Fri, Mar 13, 2015	26.78	26.84	26.52	26.56
1080	NYSE	PSF	Thu, Mar 12, 2015	26.71	26.78	26.71	26.73
1079	NYSE	PSF	Wed, Mar 11, 2015	26.40	26.92	26.40	26.74
1078	NYSE	PSF	Tue, Mar 10, 2015	26.42	26.66	26.21	26.44
1077	NYSE	PSF	Mon, Mar 9, 2015	26.49	26.57	26.32	26.46
1076	NYSE	PSF	Fri, Mar 6, 2015	26.70	26.73	26.46	26.47
1075	NYSE	PSF	Thu, Mar 5, 2015	26.79	26.85	26.75	26.75
1074	NYSE	PSF	Wed, Mar 4, 2015	26.71	26.80	26.60	26.67
1073	NYSE	PSF	Tue, Mar 3, 2015	27.00	27.02	26.75	26.78
1072	NYSE	PSF	Mon, Mar 2, 2015	26.97	27.22	26.88	27.05
1071	NYSE	PSF	Fri, Feb 27, 2015	26.98	27.00	26.83	26.87
1070	NYSE	PSF	Thu, Feb 26, 2015	26.71	26.94	26.67	26.93
1069	NYSE	PSF	Wed, Feb 25, 2015	26.72	26.85	26.67	26.75
1068	NYSE	PSF	Tue, Feb 24, 2015	26.82	26.82	26.65	26.77
1067	NYSE	PSF	Mon, Feb 23, 2015	26.58	26.84	26.58	26.78
1066	NYSE	PSF	Fri, Feb 20, 2015	26.40	26.74	26.36	26.67
1065	NYSE	PSF	Thu, Feb 19, 2015	26.21	26.40	26.21	26.39
1064	NYSE	PSF	Wed, Feb 18, 2015	26.24	26.49	26.22	26.35
1063	NYSE	PSF	Tue, Feb 17, 2015	26.88	26.88	26.36	26.37
1062	NYSE	PSF	Fri, Feb 13, 2015	26.78	26.88	26.68	26.88
1061	NYSE	PSF	Thu, Feb 12, 2015	26.70	26.89	26.69	26.79
1060	NYSE	PSF	Wed, Feb 11, 2015	26.44	26.82	26.44	26.70
1059	NYSE	PSF	Tue, Feb 10, 2015	26.43	26.45	26.30	26.44
1058	NYSE	PSF	Mon, Feb 9, 2015	26.16	26.50	26.15	26.36
1057	NYSE	PSF	Fri, Feb 6, 2015	26.35	26.65	26.15	26.17
1056	NYSE	PSF	Thu, Feb 5, 2015	26.63	26.63	26.28	26.32
1055	NYSE	PSF	Wed, Feb 4, 2015	26.61	26.79	26.51	26.52
1054	NYSE	PSF	Tue, Feb 3, 2015	26.95	27.00	26.61	26.63
1053	NYSE	PSF	Mon, Feb 2, 2015	27.00	27.00	26.80	26.93
1052	NYSE	PSF	Fri, Jan 30, 2015	26.51	26.95	26.40	26.82
1051	NYSE	PSF	Thu, Jan 29, 2015	26.53	26.56	26.38	26.45
1050	NYSE	PSF	Wed, Jan 28, 2015	26.40	26.46	26.30	26.43
1049	NYSE	PSF	Tue, Jan 27, 2015	26.06	26.39	26.06	26.37
1048	NYSE	PSF	Mon, Jan 26, 2015	26.31	26.35	26.20	26.31
1047	NYSE	PSF	Fri, Jan 23, 2015	26.19	26.29	26.06	26.25
1046	NYSE	PSF	Thu, Jan 22, 2015	26.13	26.19	25.98	26.17
1045	NYSE	PSF	Wed, Jan 21, 2015	25.91	26.05	25.87	25.96
1044	NYSE	PSF	Tue, Jan 20, 2015	26.13	26.27	25.85	25.92
1043	NYSE	PSF	Fri, Jan 16, 2015	25.99	26.24	25.82	26.21
1042	NYSE	PSF	Thu, Jan 15, 2015	26.03	26.16	25.82	25.85
1041	NYSE	PSF	Wed, Jan 14, 2015	26.14	26.15	25.84	25.89
1040	NYSE	PSF	Tue, Jan 13, 2015	26.25	26.29	26.09	26.12
1039	NYSE	PSF	Mon, Jan 12, 2015	26.08	26.20	26.00	26.15
1038	NYSE	PSF	Fri, Jan 9, 2015	25.94	26.06	25.94	26.06
1037	NYSE	PSF	Thu, Jan 8, 2015	25.99	26.05	25.90	26.01
1036	NYSE	PSF	Wed, Jan 7, 2015	25.88	26.00	25.86	25.99
1035	NYSE	PSF	Tue, Jan 6, 2015	25.71	25.92	25.69	25.85
1034	NYSE	PSF	Mon, Jan 5, 2015	25.86	25.91	25.65	25.70
1033	NYSE	PSF	Fri, Jan 2, 2015	25.80	25.87	25.64	25.87
1032	NYSE	PSF	Wed, Dec 31, 2014	26.08	26.08	25.70	25.70
1031	NYSE	PSF	Tue, Dec 30, 2014	26.10	26.19	25.98	26.12
1030	NYSE	PSF	Mon, Dec 29, 2014	26.12	26.16	25.88	26.09
1029	NYSE	PSF	Fri, Dec 26, 2014	25.97	26.08	25.74	26.02
1028	NYSE	PSF	Wed, Dec 24, 2014	26.36	26.54	26.24	26.36
1027	NYSE	PSF	Tue, Dec 23, 2014	26.40	26.60	26.16	26.48
1026	NYSE	PSF	Mon, Dec 22, 2014	26.56	26.56	26.09	26.27
1025	NYSE	PSF	Fri, Dec 19, 2014	26.28	26.65	26.21	26.38
1024	NYSE	PSF	Thu, Dec 18, 2014	26.75	26.75	26.28	26.48
1023	NYSE	PSF	Wed, Dec 17, 2014	26.11	26.65	26.08	26.65
1022	NYSE	PSF	Tue, Dec 16, 2014	26.25	26.31	26.03	26.23
1021	NYSE	PSF	Mon, Dec 15, 2014	26.24	26.40	26.13	26.28
1020	NYSE	PSF	Fri, Dec 12, 2014	25.99	26.30	25.99	26.17
1019	NYSE	PSF	Thu, Dec 11, 2014	25.63	26.30	25.55	26.13
1018	NYSE	PSF	Wed, Dec 10, 2014	25.88	25.95	25.72	25.83
1017	NYSE	PSF	Tue, Dec 9, 2014	25.98	26.05	25.71	26.04
1016	NYSE	PSF	Mon, Dec 8, 2014	26.10	26.31	26.02	26.13
1015	NYSE	PSF	Fri, Dec 5, 2014	26.12	26.35	26.01	26.13
1014	NYSE	PSF	Thu, Dec 4, 2014	26.61	26.61	26.20	26.23
1013	NYSE	PSF	Wed, Dec 3, 2014	26.70	26.78	26.60	26.60
1012	NYSE	PSF	Tue, Dec 2, 2014	26.78	26.87	26.57	26.73
1011	NYSE	PSF	Mon, Dec 1, 2014	26.90	27.00	26.68	26.74
1010	NYSE	PSF	Fri, Nov 28, 2014	26.75	26.95	26.55	26.86
1009	NYSE	PSF	Wed, Nov 26, 2014	26.65	26.73	26.52	26.72
1008	NYSE	PSF	Tue, Nov 25, 2014	26.51	26.63	26.20	26.40
1007	NYSE	PSF	Mon, Nov 24, 2014	26.40	26.58	26.32	26.52
1006	NYSE	PSF	Fri, Nov 21, 2014	26.40	26.54	26.27	26.34
1005	NYSE	PSF	Thu, Nov 20, 2014	26.28	26.51	26.27	26.40
1004	NYSE	PSF	Wed, Nov 19, 2014	26.17	26.48	26.09	26.34
1003	NYSE	PSF	Tue, Nov 18, 2014	26.12	26.27	26.08	26.19
1002	NYSE	PSF	Mon, Nov 17, 2014	26.34	26.38	26.01	26.15
1001	NYSE	PSF	Fri, Nov 14, 2014	26.27	26.47	26.18	26.47
1000	NYSE	PSF	Thu, Nov 13, 2014	26.52	26.70	26.27	26.50
999	NYSE	PSF	Wed, Nov 12, 2014	26.46	26.77	26.44	26.54
998	NYSE	PSF	Tue, Nov 11, 2014	26.45	26.50	26.36	26.50
997	NYSE	PSF	Mon, Nov 10, 2014	26.30	26.45	26.25	26.41
996	NYSE	PSF	Fri, Nov 7, 2014	26.23	26.37	26.23	26.23
995	NYSE	PSF	Thu, Nov 6, 2014	26.38	26.39	26.17	26.24
994	NYSE	PSF	Wed, Nov 5, 2014	26.22	26.39	26.21	26.29
993	NYSE	PSF	Tue, Nov 4, 2014	26.15	26.25	26.07	26.23
992	NYSE	PSF	Mon, Nov 3, 2014	26.24	26.24	26.06	26.13
991	NYSE	PSF	Fri, Oct 31, 2014	26.01	26.15	25.65	26.14
990	NYSE	PSF	Thu, Oct 30, 2014	25.75	25.95	25.74	25.81
989	NYSE	PSF	Wed, Oct 29, 2014	25.67	25.96	25.67	25.78
988	NYSE	PSF	Tue, Oct 28, 2014	25.61	25.77	25.61	25.77
987	NYSE	PSF	Mon, Oct 27, 2014	25.70	25.70	25.56	25.62
986	NYSE	PSF	Fri, Oct 24, 2014	25.52	25.75	25.52	25.73
985	NYSE	PSF	Thu, Oct 23, 2014	25.44	25.65	25.44	25.55
984	NYSE	PSF	Wed, Oct 22, 2014	25.55	25.61	25.30	25.44
983	NYSE	PSF	Tue, Oct 21, 2014	25.14	25.53	25.04	25.51
982	NYSE	PSF	Mon, Oct 20, 2014	25.28	25.50	25.01	25.12
981	NYSE	PSF	Fri, Oct 17, 2014	25.73	25.75	25.20	25.30
980	NYSE	PSF	Thu, Oct 16, 2014	24.80	25.52	24.61	25.51
979	NYSE	PSF	Wed, Oct 15, 2014	24.98	25.02	24.39	25.01
978	NYSE	PSF	Tue, Oct 14, 2014	25.53	25.54	25.00	25.12
977	NYSE	PSF	Mon, Oct 13, 2014	25.39	25.59	25.09	25.25
976	NYSE	PSF	Fri, Oct 10, 2014	25.53	25.67	25.26	25.39
975	NYSE	PSF	Thu, Oct 9, 2014	25.64	25.71	25.30	25.49
974	NYSE	PSF	Wed, Oct 8, 2014	25.59	25.70	25.45	25.62
973	NYSE	PSF	Tue, Oct 7, 2014	25.60	25.70	25.55	25.65
972	NYSE	PSF	Mon, Oct 6, 2014	25.68	25.86	25.68	25.72
971	NYSE	PSF	Fri, Oct 3, 2014	25.55	25.77	25.50	25.68
970	NYSE	PSF	Thu, Oct 2, 2014	25.60	25.73	25.58	25.58
969	NYSE	PSF	Wed, Oct 1, 2014	25.61	25.75	25.49	25.75
968	NYSE	PSF	Tue, Sep 30, 2014	25.48	25.70	25.25	25.58
967	NYSE	PSF	Mon, Sep 29, 2014	25.23	25.57	25.21	25.47
966	NYSE	PSF	Fri, Sep 26, 2014	25.41	25.66	25.29	25.50
965	NYSE	PSF	Thu, Sep 25, 2014	25.70	25.70	25.40	25.48
964	NYSE	PSF	Wed, Sep 24, 2014	25.62	25.75	25.60	25.60
963	NYSE	PSF	Tue, Sep 23, 2014	25.69	25.77	25.60	25.71
962	NYSE	PSF	Mon, Sep 22, 2014	25.66	25.78	25.50	25.63
961	NYSE	PSF	Fri, Sep 19, 2014	25.72	25.77	25.66	25.66
960	NYSE	PSF	Thu, Sep 18, 2014	25.65	26.21	25.60	25.80
959	NYSE	PSF	Wed, Sep 17, 2014	25.66	25.81	25.55	25.73
958	NYSE	PSF	Tue, Sep 16, 2014	25.80	25.80	25.51	25.80
957	NYSE	PSF	Mon, Sep 15, 2014	25.75	25.94	25.62	25.85
956	NYSE	PSF	Fri, Sep 12, 2014	25.77	25.78	25.71	25.75
955	NYSE	PSF	Thu, Sep 11, 2014	25.71	25.87	25.71	25.77
954	NYSE	PSF	Wed, Sep 10, 2014	25.71	25.79	25.71	25.75
953	NYSE	PSF	Tue, Sep 9, 2014	25.76	25.83	25.74	25.80
952	NYSE	PSF	Mon, Sep 8, 2014	25.75	25.95	25.73	25.77
951	NYSE	PSF	Fri, Sep 5, 2014	25.69	25.88	25.69	25.79
950	NYSE	PSF	Thu, Sep 4, 2014	25.80	25.97	25.71	25.71
949	NYSE	PSF	Wed, Sep 3, 2014	25.91	25.93	25.72	25.93
948	NYSE	PSF	Tue, Sep 2, 2014	25.88	25.97	25.75	25.82
947	NYSE	PSF	Fri, Aug 29, 2014	25.94	25.98	25.92	25.97
946	NYSE	PSF	Thu, Aug 28, 2014	25.92	26.05	25.86	26.00
945	NYSE	PSF	Wed, Aug 27, 2014	25.99	26.17	25.87	26.08
944	NYSE	PSF	Tue, Aug 26, 2014	26.09	26.20	25.94	26.00
943	NYSE	PSF	Mon, Aug 25, 2014	26.01	26.05	25.92	25.99
942	NYSE	PSF	Fri, Aug 22, 2014	26.14	26.14	25.91	26.04
941	NYSE	PSF	Thu, Aug 21, 2014	26.22	26.30	26.13	26.27
940	NYSE	PSF	Wed, Aug 20, 2014	26.20	26.28	26.08	26.26
939	NYSE	PSF	Tue, Aug 19, 2014	26.23	26.23	26.05	26.14
938	NYSE	PSF	Mon, Aug 18, 2014	26.08	26.19	26.00	26.07
937	NYSE	PSF	Fri, Aug 15, 2014	26.02	26.27	25.91	26.24
936	NYSE	PSF	Thu, Aug 14, 2014	25.82	26.10	25.82	26.08
935	NYSE	PSF	Wed, Aug 13, 2014	25.58	25.80	25.51	25.80
934	NYSE	PSF	Tue, Aug 12, 2014	25.57	25.64	25.40	25.59
933	NYSE	PSF	Mon, Aug 11, 2014	25.39	25.54	25.38	25.45
932	NYSE	PSF	Fri, Aug 8, 2014	25.30	25.39	25.25	25.36
931	NYSE	PSF	Thu, Aug 7, 2014	25.14	25.27	25.14	25.27
930	NYSE	PSF	Wed, Aug 6, 2014	24.89	25.18	24.89	25.12
929	NYSE	PSF	Tue, Aug 5, 2014	25.42	25.56	24.95	25.05
928	NYSE	PSF	Mon, Aug 4, 2014	25.47	25.56	25.41	25.47
927	NYSE	PSF	Fri, Aug 1, 2014	25.92	25.92	25.35	25.50
926	NYSE	PSF	Thu, Jul 31, 2014	26.29	26.29	25.74	25.80
925	NYSE	PSF	Wed, Jul 30, 2014	26.30	26.30	26.21	26.30
924	NYSE	PSF	Tue, Jul 29, 2014	26.30	26.45	26.15	26.30
923	NYSE	PSF	Mon, Jul 28, 2014	26.23	26.33	26.07	26.25
922	NYSE	PSF	Fri, Jul 25, 2014	26.29	26.30	26.10	26.28
921	NYSE	PSF	Thu, Jul 24, 2014	26.30	26.31	26.14	26.26
920	NYSE	PSF	Wed, Jul 23, 2014	26.03	26.30	26.01	26.29
919	NYSE	PSF	Tue, Jul 22, 2014	25.79	25.96	25.79	25.90
918	NYSE	PSF	Mon, Jul 21, 2014	25.89	25.96	25.67	25.73
917	NYSE	PSF	Fri, Jul 18, 2014	25.87	25.90	25.73	25.84
916	NYSE	PSF	Thu, Jul 17, 2014	26.03	26.08	25.82	25.91
915	NYSE	PSF	Wed, Jul 16, 2014	26.19	26.29	25.94	25.95
914	NYSE	PSF	Tue, Jul 15, 2014	26.28	26.34	26.23	26.34
913	NYSE	PSF	Mon, Jul 14, 2014	26.34	26.34	26.30	26.31
912	NYSE	PSF	Fri, Jul 11, 2014	26.25	26.34	26.20	26.33
911	NYSE	PSF	Thu, Jul 10, 2014	26.26	26.34	26.26	26.34
910	NYSE	PSF	Wed, Jul 9, 2014	26.23	26.34	26.23	26.34
909	NYSE	PSF	Tue, Jul 8, 2014	26.24	26.34	26.07	26.18
908	NYSE	PSF	Mon, Jul 7, 2014	26.26	26.37	26.26	26.26
907	NYSE	PSF	Thu, Jul 3, 2014	26.35	26.51	26.21	26.25
906	NYSE	PSF	Wed, Jul 2, 2014	26.51	26.59	26.20	26.41
905	NYSE	PSF	Tue, Jul 1, 2014	26.50	26.51	26.37	26.44
904	NYSE	PSF	Mon, Jun 30, 2014	26.40	26.46	26.31	26.42
903	NYSE	PSF	Fri, Jun 27, 2014	26.39	26.44	26.26	26.43
902	NYSE	PSF	Thu, Jun 26, 2014	26.19	26.39	26.12	26.35
901	NYSE	PSF	Wed, Jun 25, 2014	25.98	26.23	25.89	26.19
900	NYSE	PSF	Tue, Jun 24, 2014	25.94	26.00	25.88	26.00
899	NYSE	PSF	Mon, Jun 23, 2014	26.09	26.09	25.93	25.99
898	NYSE	PSF	Fri, Jun 20, 2014	26.00	26.04	25.88	26.03
897	NYSE	PSF	Thu, Jun 19, 2014	25.91	25.96	25.81	25.96
896	NYSE	PSF	Wed, Jun 18, 2014	25.78	25.85	25.69	25.84
895	NYSE	PSF	Tue, Jun 17, 2014	25.88	25.90	25.78	25.85
894	NYSE	PSF	Mon, Jun 16, 2014	25.66	25.81	25.63	25.79
893	NYSE	PSF	Fri, Jun 13, 2014	25.65	25.73	25.64	25.69
892	NYSE	PSF	Thu, Jun 12, 2014	25.60	25.71	25.60	25.65
891	NYSE	PSF	Wed, Jun 11, 2014	25.45	25.58	25.42	25.57
890	NYSE	PSF	Tue, Jun 10, 2014	25.45	25.55	25.32	25.45
889	NYSE	PSF	Mon, Jun 9, 2014	25.42	25.52	25.42	25.48
888	NYSE	PSF	Fri, Jun 6, 2014	25.55	25.65	25.48	25.49
887	NYSE	PSF	Thu, Jun 5, 2014	25.42	25.55	25.40	25.51
886	NYSE	PSF	Wed, Jun 4, 2014	25.73	25.73	25.42	25.45
885	NYSE	PSF	Tue, Jun 3, 2014	25.61	25.78	25.56	25.73
884	NYSE	PSF	Mon, Jun 2, 2014	25.75	25.75	25.65	25.69
883	NYSE	PSF	Fri, May 30, 2014	25.87	25.88	25.71	25.75
882	NYSE	PSF	Thu, May 29, 2014	25.68	25.83	25.68	25.79
881	NYSE	PSF	Wed, May 28, 2014	25.65	25.74	25.55	25.68
880	NYSE	PSF	Tue, May 27, 2014	25.48	25.65	25.48	25.65
879	NYSE	PSF	Fri, May 23, 2014	25.65	25.65	25.47	25.48
878	NYSE	PSF	Thu, May 22, 2014	25.59	25.71	25.55	25.63
877	NYSE	PSF	Wed, May 21, 2014	25.72	25.79	25.56	25.59
876	NYSE	PSF	Tue, May 20, 2014	25.78	25.80	25.61	25.64
875	NYSE	PSF	Mon, May 19, 2014	25.77	25.81	25.68	25.70
874	NYSE	PSF	Fri, May 16, 2014	25.57	25.74	25.57	25.69
873	NYSE	PSF	Thu, May 15, 2014	25.68	25.74	25.48	25.59
872	NYSE	PSF	Wed, May 14, 2014	25.75	25.76	25.67	25.68
871	NYSE	PSF	Tue, May 13, 2014	25.79	25.88	25.79	25.87
870	NYSE	PSF	Mon, May 12, 2014	25.71	25.80	25.67	25.74
869	NYSE	PSF	Fri, May 9, 2014	25.79	25.80	25.73	25.74
868	NYSE	PSF	Thu, May 8, 2014	25.83	25.83	25.72	25.75
867	NYSE	PSF	Wed, May 7, 2014	25.79	25.83	25.72	25.80
866	NYSE	PSF	Tue, May 6, 2014	25.73	25.76	25.62	25.76
865	NYSE	PSF	Mon, May 5, 2014	25.71	25.72	25.56	25.68
864	NYSE	PSF	Fri, May 2, 2014	25.79	25.82	25.74	25.75
863	NYSE	PSF	Thu, May 1, 2014	25.96	25.96	25.67	25.75
862	NYSE	PSF	Wed, Apr 30, 2014	25.79	25.89	25.70	25.84
861	NYSE	PSF	Tue, Apr 29, 2014	25.84	25.84	25.75	25.75
860	NYSE	PSF	Mon, Apr 28, 2014	25.71	25.78	25.69	25.75
859	NYSE	PSF	Fri, Apr 25, 2014	25.62	25.71	25.55	25.69
858	NYSE	PSF	Thu, Apr 24, 2014	25.58	25.64	25.50	25.63
857	NYSE	PSF	Wed, Apr 23, 2014	25.48	25.57	25.44	25.54
856	NYSE	PSF	Tue, Apr 22, 2014	25.39	25.47	25.35	25.43
855	NYSE	PSF	Mon, Apr 21, 2014	25.27	25.37	25.22	25.36
854	NYSE	PSF	Thu, Apr 17, 2014	25.26	25.33	25.20	25.25
853	NYSE	PSF	Wed, Apr 16, 2014	25.28	25.28	25.14	25.25
852	NYSE	PSF	Tue, Apr 15, 2014	25.21	25.22	25.09	25.13
851	NYSE	PSF	Mon, Apr 14, 2014	25.29	25.29	25.20	25.24
850	NYSE	PSF	Fri, Apr 11, 2014	25.22	25.29	25.15	25.23
849	NYSE	PSF	Thu, Apr 10, 2014	25.33	25.38	25.17	25.25
848	NYSE	PSF	Wed, Apr 9, 2014	25.26	25.31	25.18	25.29
847	NYSE	PSF	Tue, Apr 8, 2014	25.08	25.26	25.04	25.26
846	NYSE	PSF	Mon, Apr 7, 2014	25.09	25.09	25.03	25.08
845	NYSE	PSF	Fri, Apr 4, 2014	25.00	25.12	24.99	25.02
844	NYSE	PSF	Thu, Apr 3, 2014	25.05	25.07	24.96	24.99
843	NYSE	PSF	Wed, Apr 2, 2014	24.98	25.05	24.92	24.95
842	NYSE	PSF	Tue, Apr 1, 2014	25.00	25.00	24.94	24.96
841	NYSE	PSF	Mon, Mar 31, 2014	24.90	24.94	24.82	24.92
840	NYSE	PSF	Fri, Mar 28, 2014	24.83	24.90	24.81	24.90
839	NYSE	PSF	Thu, Mar 27, 2014	24.85	24.85	24.76	24.76
838	NYSE	PSF	Wed, Mar 26, 2014	24.80	24.85	24.79	24.84
837	NYSE	PSF	Tue, Mar 25, 2014	24.84	24.85	24.81	24.85
836	NYSE	PSF	Mon, Mar 24, 2014	24.83	24.90	24.80	24.81
835	NYSE	PSF	Fri, Mar 21, 2014	24.89	24.90	24.81	24.84
834	NYSE	PSF	Thu, Mar 20, 2014	24.92	24.92	24.81	24.85
833	NYSE	PSF	Wed, Mar 19, 2014	24.98	25.03	24.86	24.86
832	NYSE	PSF	Tue, Mar 18, 2014	24.96	25.07	24.96	25.01
831	NYSE	PSF	Mon, Mar 17, 2014	25.08	25.14	24.91	24.96
830	NYSE	PSF	Fri, Mar 14, 2014	25.00	25.10	24.97	24.98
829	NYSE	PSF	Thu, Mar 13, 2014	25.04	25.04	24.86	24.94
828	NYSE	PSF	Wed, Mar 12, 2014	24.83	25.02	24.82	24.99
827	NYSE	PSF	Tue, Mar 11, 2014	24.80	24.86	24.75	24.84
826	NYSE	PSF	Mon, Mar 10, 2014	24.76	24.85	24.70	24.73
825	NYSE	PSF	Fri, Mar 7, 2014	25.03	25.03	24.70	24.78
824	NYSE	PSF	Thu, Mar 6, 2014	25.05	25.10	24.92	25.00
823	NYSE	PSF	Wed, Mar 5, 2014	24.96	24.98	24.82	24.96
822	NYSE	PSF	Tue, Mar 4, 2014	24.71	25.05	24.71	24.97
821	NYSE	PSF	Mon, Mar 3, 2014	24.79	24.82	24.63	24.68
820	NYSE	PSF	Fri, Feb 28, 2014	24.84	24.89	24.70	24.81
819	NYSE	PSF	Thu, Feb 27, 2014	24.79	24.83	24.70	24.77
818	NYSE	PSF	Wed, Feb 26, 2014	24.83	24.90	24.69	24.71
817	NYSE	PSF	Tue, Feb 25, 2014	25.12	25.14	24.94	24.95
816	NYSE	PSF	Mon, Feb 24, 2014	25.36	25.36	25.04	25.06
815	NYSE	PSF	Fri, Feb 21, 2014	25.30	25.30	25.21	25.27
814	NYSE	PSF	Thu, Feb 20, 2014	25.07	25.25	25.03	25.19
813	NYSE	PSF	Wed, Feb 19, 2014	24.99	25.20	24.99	25.13
812	NYSE	PSF	Tue, Feb 18, 2014	25.45	25.48	25.02	25.05
811	NYSE	PSF	Fri, Feb 14, 2014	24.97	25.31	24.97	25.19
810	NYSE	PSF	Thu, Feb 13, 2014	24.80	24.98	24.78	24.94
809	NYSE	PSF	Wed, Feb 12, 2014	24.80	25.07	24.79	24.80
808	NYSE	PSF	Tue, Feb 11, 2014	24.79	24.99	24.76	24.82
807	NYSE	PSF	Mon, Feb 10, 2014	24.65	24.99	24.43	24.86
806	NYSE	PSF	Fri, Feb 7, 2014	24.27	24.52	24.27	24.51
805	NYSE	PSF	Thu, Feb 6, 2014	24.15	24.32	24.15	24.30
804	NYSE	PSF	Wed, Feb 5, 2014	24.05	24.18	24.05	24.10
803	NYSE	PSF	Tue, Feb 4, 2014	24.13	24.20	24.11	24.12
802	NYSE	PSF	Mon, Feb 3, 2014	24.24	24.24	24.10	24.21
801	NYSE	PSF	Fri, Jan 31, 2014	24.16	24.17	24.10	24.14
800	NYSE	PSF	Thu, Jan 30, 2014	24.19	24.29	24.12	24.14
799	NYSE	PSF	Wed, Jan 29, 2014	24.12	24.20	24.10	24.10
798	NYSE	PSF	Tue, Jan 28, 2014	24.42	24.42	24.20	24.20
797	NYSE	PSF	Mon, Jan 27, 2014	24.43	24.50	24.35	24.38
796	NYSE	PSF	Fri, Jan 24, 2014	24.50	24.57	24.40	24.47
795	NYSE	PSF	Thu, Jan 23, 2014	24.50	24.65	24.50	24.65
794	NYSE	PSF	Wed, Jan 22, 2014	24.63	24.66	24.50	24.51
793	NYSE	PSF	Tue, Jan 21, 2014	24.63	24.68	24.55	24.59
792	NYSE	PSF	Fri, Jan 17, 2014	24.55	24.65	24.47	24.65
791	NYSE	PSF	Thu, Jan 16, 2014	24.56	24.56	24.46	24.49
790	NYSE	PSF	Wed, Jan 15, 2014	24.38	24.44	24.30	24.44
789	NYSE	PSF	Tue, Jan 14, 2014	24.30	24.45	24.26	24.43
788	NYSE	PSF	Mon, Jan 13, 2014	24.29	24.47	24.27	24.32
787	NYSE	PSF	Fri, Jan 10, 2014	24.33	24.42	24.27	24.34
786	NYSE	PSF	Thu, Jan 9, 2014	24.35	24.39	24.25	24.33
785	NYSE	PSF	Wed, Jan 8, 2014	24.38	24.41	24.30	24.34
784	NYSE	PSF	Tue, Jan 7, 2014	24.57	24.57	24.37	24.46
783	NYSE	PSF	Mon, Jan 6, 2014	24.24	24.74	24.22	24.64
782	NYSE	PSF	Fri, Jan 3, 2014	24.54	24.54	24.29	24.31
781	NYSE	PSF	Thu, Jan 2, 2014	24.58	24.60	24.43	24.45
780	NYSE	PSF	Tue, Dec 31, 2013	24.45	24.69	24.17	24.69
779	NYSE	PSF	Mon, Dec 30, 2013	24.59	24.60	24.10	24.42
778	NYSE	PSF	Fri, Dec 27, 2013	24.35	24.43	24.19	24.30
777	NYSE	PSF	Thu, Dec 26, 2013	24.42	24.58	24.28	24.46
776	NYSE	PSF	Tue, Dec 24, 2013	24.44	24.60	24.35	24.57
775	NYSE	PSF	Mon, Dec 23, 2013	24.12	24.40	24.11	24.36
774	NYSE	PSF	Fri, Dec 20, 2013	23.82	24.24	23.82	24.10
773	NYSE	PSF	Thu, Dec 19, 2013	23.84	23.86	23.75	23.81
772	NYSE	PSF	Wed, Dec 18, 2013	23.56	23.89	23.56	23.78
771	NYSE	PSF	Tue, Dec 17, 2013	23.74	23.86	23.60	23.85
770	NYSE	PSF	Mon, Dec 16, 2013	23.60	23.80	23.48	23.69
769	NYSE	PSF	Fri, Dec 13, 2013	23.70	23.84	23.66	23.70
768	NYSE	PSF	Thu, Dec 12, 2013	23.94	23.94	23.74	23.76
767	NYSE	PSF	Wed, Dec 11, 2013	23.98	23.98	23.75	23.87
766	NYSE	PSF	Tue, Dec 10, 2013	23.77	24.05	23.77	24.05
765	NYSE	PSF	Mon, Dec 9, 2013	23.65	23.90	23.50	23.89
764	NYSE	PSF	Fri, Dec 6, 2013	23.46	23.98	23.44	23.71
763	NYSE	PSF	Thu, Dec 5, 2013	23.50	23.65	23.45	23.48
762	NYSE	PSF	Wed, Dec 4, 2013	23.48	23.68	23.41	23.62
761	NYSE	PSF	Tue, Dec 3, 2013	23.69	23.79	23.47	23.58
760	NYSE	PSF	Mon, Dec 2, 2013	23.71	23.88	23.51	23.82
759	NYSE	PSF	Fri, Nov 29, 2013	23.69	23.78	23.60	23.71
758	NYSE	PSF	Wed, Nov 27, 2013	23.42	23.88	23.36	23.71
757	NYSE	PSF	Tue, Nov 26, 2013	23.75	23.89	23.42	23.55
756	NYSE	PSF	Mon, Nov 25, 2013	23.87	23.94	23.77	23.78
755	NYSE	PSF	Fri, Nov 22, 2013	23.96	24.08	23.83	23.98
754	NYSE	PSF	Thu, Nov 21, 2013	24.05	24.13	23.95	24.04
753	NYSE	PSF	Wed, Nov 20, 2013	24.15	24.15	23.96	24.02
752	NYSE	PSF	Tue, Nov 19, 2013	24.15	24.23	24.01	24.12
751	NYSE	PSF	Mon, Nov 18, 2013	24.10	24.22	24.09	24.20
750	NYSE	PSF	Fri, Nov 15, 2013	23.85	24.22	23.71	24.18
749	NYSE	PSF	Thu, Nov 14, 2013	23.71	23.92	23.70	23.92
748	NYSE	PSF	Wed, Nov 13, 2013	23.81	23.81	23.67	23.79
747	NYSE	PSF	Tue, Nov 12, 2013	23.67	23.79	23.61	23.73
746	NYSE	PSF	Mon, Nov 11, 2013	23.67	24.20	22.58	23.74
745	NYSE	PSF	Fri, Nov 8, 2013	23.80	23.95	23.68	23.70
744	NYSE	PSF	Thu, Nov 7, 2013	23.87	23.95	23.77	23.86
743	NYSE	PSF	Wed, Nov 6, 2013	24.00	24.08	23.79	23.85
742	NYSE	PSF	Tue, Nov 5, 2013	23.86	24.04	23.80	23.99
741	NYSE	PSF	Mon, Nov 4, 2013	24.05	24.11	23.97	24.05
740	NYSE	PSF	Fri, Nov 1, 2013	24.28	24.28	24.01	24.01
739	NYSE	PSF	Thu, Oct 31, 2013	24.15	24.18	24.14	24.15
738	NYSE	PSF	Wed, Oct 30, 2013	24.19	24.28	24.14	24.18
737	NYSE	PSF	Tue, Oct 29, 2013	24.11	24.25	24.11	24.24
736	NYSE	PSF	Mon, Oct 28, 2013	24.15	24.26	24.11	24.11
735	NYSE	PSF	Fri, Oct 25, 2013	24.15	24.25	24.11	24.14
734	NYSE	PSF	Thu, Oct 24, 2013	24.15	24.23	24.11	24.14
733	NYSE	PSF	Wed, Oct 23, 2013	24.03	24.14	23.98	24.13
732	NYSE	PSF	Tue, Oct 22, 2013	23.96	24.09	23.96	24.00
731	NYSE	PSF	Mon, Oct 21, 2013	23.91	23.96	23.90	23.91
730	NYSE	PSF	Fri, Oct 18, 2013	24.01	24.09	23.87	23.90
729	NYSE	PSF	Thu, Oct 17, 2013	23.76	24.07	23.76	24.01
728	NYSE	PSF	Wed, Oct 16, 2013	23.85	23.97	23.85	23.94
727	NYSE	PSF	Tue, Oct 15, 2013	23.80	23.88	23.75	23.86
726	NYSE	PSF	Mon, Oct 14, 2013	23.70	23.89	23.70	23.80
725	NYSE	PSF	Fri, Oct 11, 2013	23.74	23.87	23.72	23.81
724	NYSE	PSF	Thu, Oct 10, 2013	23.97	23.97	23.84	23.84
723	NYSE	PSF	Wed, Oct 9, 2013	23.73	23.86	23.70	23.85
722	NYSE	PSF	Tue, Oct 8, 2013	23.81	23.90	23.76	23.76
721	NYSE	PSF	Mon, Oct 7, 2013	23.89	23.95	23.80	23.80
720	NYSE	PSF	Fri, Oct 4, 2013	23.87	23.96	23.87	23.92
719	NYSE	PSF	Thu, Oct 3, 2013	23.92	23.98	23.88	23.96
718	NYSE	PSF	Wed, Oct 2, 2013	24.00	24.00	23.85	24.00
717	NYSE	PSF	Tue, Oct 1, 2013	24.11	24.13	23.87	23.93
716	NYSE	PSF	Mon, Sep 30, 2013	24.03	24.10	23.96	23.96
715	NYSE	PSF	Fri, Sep 27, 2013	24.08	24.11	24.03	24.06
714	NYSE	PSF	Thu, Sep 26, 2013	24.01	24.16	24.00	24.16
713	NYSE	PSF	Wed, Sep 25, 2013	23.91	24.09	23.89	24.02
712	NYSE	PSF	Tue, Sep 24, 2013	23.90	24.14	23.90	23.97
711	NYSE	PSF	Mon, Sep 23, 2013	24.02	24.14	23.94	23.94
710	NYSE	PSF	Fri, Sep 20, 2013	24.14	24.27	23.94	24.03
709	NYSE	PSF	Thu, Sep 19, 2013	24.47	24.49	24.23	24.25
708	NYSE	PSF	Wed, Sep 18, 2013	24.06	24.54	24.01	24.54
707	NYSE	PSF	Tue, Sep 17, 2013	24.12	24.35	24.12	24.22
706	NYSE	PSF	Mon, Sep 16, 2013	24.29	24.36	24.17	24.17
705	NYSE	PSF	Fri, Sep 13, 2013	24.06	24.27	24.06	24.17
704	NYSE	PSF	Thu, Sep 12, 2013	24.06	24.08	24.03	24.04
703	NYSE	PSF	Wed, Sep 11, 2013	24.05	24.19	24.00	24.10
702	NYSE	PSF	Tue, Sep 10, 2013	24.19	24.19	24.02	24.12
701	NYSE	PSF	Mon, Sep 9, 2013	24.02	24.19	24.01	24.13
700	NYSE	PSF	Fri, Sep 6, 2013	24.06	24.22	23.96	24.06
699	NYSE	PSF	Thu, Sep 5, 2013	24.10	24.25	24.03	24.06
698	NYSE	PSF	Wed, Sep 4, 2013	24.04	24.26	24.04	24.19
697	NYSE	PSF	Tue, Sep 3, 2013	24.00	24.13	24.00	24.09
696	NYSE	PSF	Fri, Aug 30, 2013	24.08	24.14	23.97	24.07
695	NYSE	PSF	Thu, Aug 29, 2013	23.70	24.20	23.69	24.14
694	NYSE	PSF	Wed, Aug 28, 2013	23.76	23.90	23.71	23.80
693	NYSE	PSF	Tue, Aug 27, 2013	24.08	24.19	23.71	23.90
692	NYSE	PSF	Mon, Aug 26, 2013	24.37	24.39	24.04	24.16
691	NYSE	PSF	Fri, Aug 23, 2013	23.91	24.27	23.91	24.27
690	NYSE	PSF	Thu, Aug 22, 2013	23.94	24.04	23.87	23.96
689	NYSE	PSF	Wed, Aug 21, 2013	24.01	24.32	23.67	23.80
688	NYSE	PSF	Tue, Aug 20, 2013	24.04	24.31	23.90	24.15
687	NYSE	PSF	Mon, Aug 19, 2013	24.71	24.72	24.06	24.21
686	NYSE	PSF	Fri, Aug 16, 2013	24.71	24.93	24.69	24.74
685	NYSE	PSF	Thu, Aug 15, 2013	25.15	25.17	24.73	25.05
684	NYSE	PSF	Wed, Aug 14, 2013	25.40	25.46	25.21	25.30
683	NYSE	PSF	Tue, Aug 13, 2013	25.37	25.61	25.25	25.50
682	NYSE	PSF	Mon, Aug 12, 2013	25.30	25.67	25.26	25.39
681	NYSE	PSF	Fri, Aug 9, 2013	25.30	25.51	25.18	25.48
680	NYSE	PSF	Thu, Aug 8, 2013	25.36	25.52	25.21	25.25
679	NYSE	PSF	Wed, Aug 7, 2013	25.19	25.57	25.19	25.54
678	NYSE	PSF	Tue, Aug 6, 2013	25.48	25.62	25.12	25.31
677	NYSE	PSF	Mon, Aug 5, 2013	25.52	25.66	25.35	25.45
676	NYSE	PSF	Fri, Aug 2, 2013	25.83	25.90	25.63	25.63
675	NYSE	PSF	Thu, Aug 1, 2013	26.00	26.00	25.70	25.90
674	NYSE	PSF	Wed, Jul 31, 2013	25.69	25.85	25.59	25.85
673	NYSE	PSF	Tue, Jul 30, 2013	25.48	25.73	25.39	25.73
672	NYSE	PSF	Mon, Jul 29, 2013	25.52	25.56	25.38	25.45
671	NYSE	PSF	Fri, Jul 26, 2013	25.80	25.96	25.53	25.56
670	NYSE	PSF	Thu, Jul 25, 2013	25.48	25.83	25.48	25.83
669	NYSE	PSF	Wed, Jul 24, 2013	25.75	25.76	25.49	25.66
668	NYSE	PSF	Tue, Jul 23, 2013	25.67	25.80	25.49	25.69
667	NYSE	PSF	Mon, Jul 22, 2013	25.53	25.66	25.48	25.58
666	NYSE	PSF	Fri, Jul 19, 2013	25.50	25.63	25.43	25.59
665	NYSE	PSF	Thu, Jul 18, 2013	25.53	25.77	25.51	25.63
664	NYSE	PSF	Wed, Jul 17, 2013	25.49	25.82	25.45	25.54
663	NYSE	PSF	Tue, Jul 16, 2013	25.62	25.76	25.62	25.64
662	NYSE	PSF	Mon, Jul 15, 2013	25.75	25.81	25.57	25.72
661	NYSE	PSF	Fri, Jul 12, 2013	25.50	25.73	25.50	25.65
660	NYSE	PSF	Thu, Jul 11, 2013	25.65	25.69	25.48	25.57
659	NYSE	PSF	Wed, Jul 10, 2013	25.30	25.58	25.30	25.40
658	NYSE	PSF	Tue, Jul 9, 2013	24.90	25.30	24.90	25.30
657	NYSE	PSF	Mon, Jul 8, 2013	24.94	25.15	24.80	24.84
656	NYSE	PSF	Fri, Jul 5, 2013	25.44	25.44	24.58	24.92
655	NYSE	PSF	Wed, Jul 3, 2013	25.53	25.56	25.31	25.40
654	NYSE	PSF	Tue, Jul 2, 2013	25.64	25.80	25.41	25.41
653	NYSE	PSF	Mon, Jul 1, 2013	26.10	26.49	25.71	25.80
652	NYSE	PSF	Fri, Jun 28, 2013	25.56	25.94	25.36	25.94
651	NYSE	PSF	Thu, Jun 27, 2013	25.02	25.54	25.02	25.53
650	NYSE	PSF	Wed, Jun 26, 2013	24.62	24.98	24.60	24.94
649	NYSE	PSF	Tue, Jun 25, 2013	24.64	24.64	24.26	24.50
648	NYSE	PSF	Mon, Jun 24, 2013	24.15	24.53	23.95	24.53
647	NYSE	PSF	Fri, Jun 21, 2013	24.90	24.98	24.55	24.55
646	NYSE	PSF	Thu, Jun 20, 2013	25.14	25.16	24.89	25.03
645	NYSE	PSF	Wed, Jun 19, 2013	25.38	25.48	25.05	25.16
644	NYSE	PSF	Tue, Jun 18, 2013	25.57	25.57	25.21	25.47
643	NYSE	PSF	Mon, Jun 17, 2013	25.70	25.81	25.59	25.62
642	NYSE	PSF	Fri, Jun 14, 2013	25.55	25.78	25.39	25.59
641	NYSE	PSF	Thu, Jun 13, 2013	24.95	25.55	24.89	25.54
640	NYSE	PSF	Wed, Jun 12, 2013	26.00	26.00	24.84	24.91
639	NYSE	PSF	Tue, Jun 11, 2013	26.05	26.10	25.91	25.91
638	NYSE	PSF	Mon, Jun 10, 2013	26.49	26.54	26.22	26.23
637	NYSE	PSF	Fri, Jun 7, 2013	26.55	26.68	26.51	26.55
636	NYSE	PSF	Thu, Jun 6, 2013	26.08	26.50	26.08	26.50
635	NYSE	PSF	Wed, Jun 5, 2013	26.15	26.25	25.98	26.07
634	NYSE	PSF	Tue, Jun 4, 2013	26.39	26.39	25.92	26.15
633	NYSE	PSF	Mon, Jun 3, 2013	26.77	26.93	26.11	26.36
632	NYSE	PSF	Fri, May 31, 2013	27.40	27.49	26.73	26.89
631	NYSE	PSF	Thu, May 30, 2013	27.20	27.52	27.20	27.35
630	NYSE	PSF	Wed, May 29, 2013	27.81	28.07	26.92	27.26
629	NYSE	PSF	Tue, May 28, 2013	28.61	28.73	27.94	28.06
628	NYSE	PSF	Fri, May 24, 2013	28.57	28.70	28.40	28.69
627	NYSE	PSF	Thu, May 23, 2013	28.41	28.70	28.15	28.50
626	NYSE	PSF	Wed, May 22, 2013	28.65	28.74	28.36	28.44
625	NYSE	PSF	Tue, May 21, 2013	28.60	28.70	28.57	28.64
624	NYSE	PSF	Mon, May 20, 2013	28.70	28.95	28.60	28.61
623	NYSE	PSF	Fri, May 17, 2013	28.92	28.92	28.61	28.69
622	NYSE	PSF	Thu, May 16, 2013	29.19	29.30	28.74	28.74
621	NYSE	PSF	Wed, May 15, 2013	29.28	29.29	29.08	29.19
620	NYSE	PSF	Tue, May 14, 2013	29.35	29.60	29.34	29.48
619	NYSE	PSF	Mon, May 13, 2013	29.27	29.35	29.00	29.33
618	NYSE	PSF	Fri, May 10, 2013	28.91	29.22	28.90	29.17
617	NYSE	PSF	Thu, May 9, 2013	29.00	29.09	28.68	28.85
616	NYSE	PSF	Wed, May 8, 2013	28.85	29.08	28.83	29.08
615	NYSE	PSF	Tue, May 7, 2013	28.50	28.88	28.36	28.83
614	NYSE	PSF	Mon, May 6, 2013	28.23	28.41	28.15	28.41
613	NYSE	PSF	Fri, May 3, 2013	28.28	28.28	28.04	28.17
612	NYSE	PSF	Thu, May 2, 2013	27.99	28.11	27.93	28.11
611	NYSE	PSF	Wed, May 1, 2013	27.96	27.96	27.83	27.90
610	NYSE	PSF	Tue, Apr 30, 2013	27.80	27.95	27.79	27.87
609	NYSE	PSF	Mon, Apr 29, 2013	27.82	27.87	27.75	27.80
608	NYSE	PSF	Fri, Apr 26, 2013	27.76	27.96	27.68	27.72
607	NYSE	PSF	Thu, Apr 25, 2013	27.69	27.89	27.61	27.66
606	NYSE	PSF	Wed, Apr 24, 2013	28.03	28.12	27.79	27.82
605	NYSE	PSF	Tue, Apr 23, 2013	28.12	28.13	27.80	27.89
604	NYSE	PSF	Mon, Apr 22, 2013	27.98	28.05	27.83	27.90
603	NYSE	PSF	Fri, Apr 19, 2013	27.87	28.07	27.73	27.90
602	NYSE	PSF	Thu, Apr 18, 2013	27.84	27.91	27.66	27.69
601	NYSE	PSF	Wed, Apr 17, 2013	27.70	27.70	27.63	27.68
600	NYSE	PSF	Tue, Apr 16, 2013	27.96	27.96	27.71	27.89
599	NYSE	PSF	Mon, Apr 15, 2013	27.79	27.96	27.62	27.79
598	NYSE	PSF	Fri, Apr 12, 2013	27.85	27.85	27.53	27.70
597	NYSE	PSF	Thu, Apr 11, 2013	27.71	27.83	27.65	27.70
596	NYSE	PSF	Wed, Apr 10, 2013	27.96	28.05	27.67	27.76
595	NYSE	PSF	Tue, Apr 9, 2013	28.01	28.01	27.80	27.89
594	NYSE	PSF	Mon, Apr 8, 2013	27.55	27.81	27.51	27.79
593	NYSE	PSF	Fri, Apr 5, 2013	27.50	27.50	27.41	27.47
592	NYSE	PSF	Thu, Apr 4, 2013	27.41	27.65	27.41	27.59
591	NYSE	PSF	Wed, Apr 3, 2013	27.47	27.54	27.39	27.43
590	NYSE	PSF	Tue, Apr 2, 2013	27.43	27.68	27.35	27.55
589	NYSE	PSF	Mon, Apr 1, 2013	27.55	27.67	27.30	27.40
588	NYSE	PSF	Thu, Mar 28, 2013	27.92	27.92	27.55	27.55
587	NYSE	PSF	Wed, Mar 27, 2013	27.75	27.96	27.75	27.80
586	NYSE	PSF	Tue, Mar 26, 2013	27.77	27.85	27.70	27.83
585	NYSE	PSF	Mon, Mar 25, 2013	28.04	28.04	27.65	27.71
584	NYSE	PSF	Fri, Mar 22, 2013	27.84	27.91	27.71	27.87
583	NYSE	PSF	Thu, Mar 21, 2013	27.90	28.17	27.65	27.79
582	NYSE	PSF	Wed, Mar 20, 2013	27.99	28.25	27.62	28.18
581	NYSE	PSF	Tue, Mar 19, 2013	28.00	28.12	27.82	27.82
580	NYSE	PSF	Mon, Mar 18, 2013	28.21	28.28	27.93	27.93
579	NYSE	PSF	Fri, Mar 15, 2013	28.00	28.24	27.91	28.05
578	NYSE	PSF	Thu, Mar 14, 2013	28.45	28.45	28.14	28.24
577	NYSE	PSF	Wed, Mar 13, 2013	28.50	28.50	28.21	28.28
576	NYSE	PSF	Tue, Mar 12, 2013	28.30	28.46	28.03	28.46
575	NYSE	PSF	Mon, Mar 11, 2013	27.69	28.25	27.69	28.12
574	NYSE	PSF	Fri, Mar 8, 2013	28.17	28.30	28.01	28.01
573	NYSE	PSF	Thu, Mar 7, 2013	28.50	28.75	28.07	28.29
572	NYSE	PSF	Wed, Mar 6, 2013	28.81	28.82	28.42	28.66
571	NYSE	PSF	Tue, Mar 5, 2013	28.72	28.91	28.32	28.63
570	NYSE	PSF	Mon, Mar 4, 2013	28.61	28.70	28.58	28.70
569	NYSE	PSF	Fri, Mar 1, 2013	28.60	28.69	28.53	28.66
568	NYSE	PSF	Thu, Feb 28, 2013	28.31	28.60	28.28	28.56
567	NYSE	PSF	Wed, Feb 27, 2013	28.04	28.26	27.99	28.26
566	NYSE	PSF	Tue, Feb 26, 2013	27.94	28.29	27.94	28.10
565	NYSE	PSF	Mon, Feb 25, 2013	27.99	28.11	27.87	28.05
564	NYSE	PSF	Fri, Feb 22, 2013	28.05	28.11	28.00	28.11
563	NYSE	PSF	Thu, Feb 21, 2013	28.04	28.04	27.84	28.02
562	NYSE	PSF	Wed, Feb 20, 2013	27.90	28.00	27.82	27.95
561	NYSE	PSF	Tue, Feb 19, 2013	28.04	28.06	27.82	27.84
560	NYSE	PSF	Fri, Feb 15, 2013	27.94	27.99	27.92	27.93
559	NYSE	PSF	Thu, Feb 14, 2013	27.94	28.00	27.82	27.90
558	NYSE	PSF	Wed, Feb 13, 2013	28.06	28.06	27.80	27.94
557	NYSE	PSF	Tue, Feb 12, 2013	28.14	28.14	27.79	28.09
556	NYSE	PSF	Mon, Feb 11, 2013	28.03	28.13	27.95	28.11
555	NYSE	PSF	Fri, Feb 8, 2013	27.65	27.91	27.64	27.91
554	NYSE	PSF	Thu, Feb 7, 2013	27.52	27.69	27.52	27.60
553	NYSE	PSF	Wed, Feb 6, 2013	27.57	27.65	27.46	27.62
552	NYSE	PSF	Tue, Feb 5, 2013	27.52	27.57	27.40	27.44
551	NYSE	PSF	Mon, Feb 4, 2013	27.39	27.42	27.26	27.42
550	NYSE	PSF	Fri, Feb 1, 2013	27.25	27.39	27.24	27.36
549	NYSE	PSF	Thu, Jan 31, 2013	27.25	27.25	27.11	27.14
548	NYSE	PSF	Wed, Jan 30, 2013	27.30	27.31	27.03	27.19
547	NYSE	PSF	Tue, Jan 29, 2013	27.30	27.30	27.18	27.29
546	NYSE	PSF	Mon, Jan 28, 2013	27.60	27.60	27.03	27.25
545	NYSE	PSF	Fri, Jan 25, 2013	27.85	27.93	27.47	27.52
544	NYSE	PSF	Thu, Jan 24, 2013	28.00	28.05	27.86	27.91
543	NYSE	PSF	Wed, Jan 23, 2013	28.04	28.05	27.90	28.03
542	NYSE	PSF	Tue, Jan 22, 2013	27.99	28.13	27.88	27.90
541	NYSE	PSF	Fri, Jan 18, 2013	28.08	28.13	27.68	27.98
540	NYSE	PSF	Thu, Jan 17, 2013	28.16	28.29	27.89	28.01
539	NYSE	PSF	Wed, Jan 16, 2013	28.54	28.54	27.92	27.95
538	NYSE	PSF	Tue, Jan 15, 2013	28.65	28.65	28.08	28.33
537	NYSE	PSF	Mon, Jan 14, 2013	28.60	28.65	28.41	28.65
536	NYSE	PSF	Fri, Jan 11, 2013	28.60	28.77	28.34	28.60
535	NYSE	PSF	Thu, Jan 10, 2013	28.18	28.59	28.02	28.58
534	NYSE	PSF	Wed, Jan 9, 2013	28.08	28.16	27.82	27.97
533	NYSE	PSF	Tue, Jan 8, 2013	27.75	28.05	27.75	28.00
532	NYSE	PSF	Mon, Jan 7, 2013	27.47	27.78	27.46	27.77
531	NYSE	PSF	Fri, Jan 4, 2013	27.27	27.40	27.20	27.39
530	NYSE	PSF	Thu, Jan 3, 2013	27.25	27.37	26.94	27.13
529	NYSE	PSF	Wed, Jan 2, 2013	27.17	27.25	26.93	27.25
528	NYSE	PSF	Mon, Dec 31, 2012	26.97	27.04	26.62	26.76
527	NYSE	PSF	Fri, Dec 28, 2012	26.91	26.91	26.68	26.68
526	NYSE	PSF	Thu, Dec 27, 2012	26.85	26.92	26.75	26.75
525	NYSE	PSF	Wed, Dec 26, 2012	27.00	27.00	26.83	26.93
524	NYSE	PSF	Mon, Dec 24, 2012	26.90	27.05	26.72	27.04
523	NYSE	PSF	Fri, Dec 21, 2012	26.77	26.88	26.67	26.83
522	NYSE	PSF	Thu, Dec 20, 2012	26.83	26.90	26.72	26.87
521	NYSE	PSF	Wed, Dec 19, 2012	26.71	26.96	26.60	26.68
520	NYSE	PSF	Tue, Dec 18, 2012	26.70	26.87	26.70	26.84
519	NYSE	PSF	Mon, Dec 17, 2012	26.68	26.79	26.50	26.57
518	NYSE	PSF	Fri, Dec 14, 2012	26.74	26.85	26.54	26.71
517	NYSE	PSF	Thu, Dec 13, 2012	26.75	26.90	26.58	26.68
516	NYSE	PSF	Wed, Dec 12, 2012	26.81	26.87	26.65	26.74
515	NYSE	PSF	Tue, Dec 11, 2012	26.82	27.08	26.51	26.68
514	NYSE	PSF	Mon, Dec 10, 2012	26.65	26.84	26.58	26.65
513	NYSE	PSF	Fri, Dec 7, 2012	26.95	26.95	26.55	26.65
512	NYSE	PSF	Thu, Dec 6, 2012	27.12	27.12	26.75	26.87
511	NYSE	PSF	Wed, Dec 5, 2012	27.21	27.25	27.01	27.02
510	NYSE	PSF	Tue, Dec 4, 2012	27.08	27.16	27.01	27.11
509	NYSE	PSF	Mon, Dec 3, 2012	27.02	27.07	26.81	27.01
508	NYSE	PSF	Fri, Nov 30, 2012	27.03	27.03	26.58	26.88
507	NYSE	PSF	Thu, Nov 29, 2012	27.00	27.00	26.70	26.91
506	NYSE	PSF	Wed, Nov 28, 2012	27.30	27.30	26.75	26.88
505	NYSE	PSF	Tue, Nov 27, 2012	27.55	27.55	26.93	27.09
504	NYSE	PSF	Mon, Nov 26, 2012	27.76	27.76	27.28	27.29
503	NYSE	PSF	Fri, Nov 23, 2012	27.70	27.78	27.51	27.64
502	NYSE	PSF	Wed, Nov 21, 2012	27.15	27.50	26.86	27.35
501	NYSE	PSF	Tue, Nov 20, 2012	27.03	27.16	26.79	26.96
500	NYSE	PSF	Mon, Nov 19, 2012	27.49	27.90	26.56	26.93
499	NYSE	PSF	Fri, Nov 16, 2012	26.33	27.09	25.99	27.09
498	NYSE	PSF	Thu, Nov 15, 2012	26.62	26.62	25.34	26.31
497	NYSE	PSF	Wed, Nov 14, 2012	27.90	27.95	26.74	26.74
496	NYSE	PSF	Tue, Nov 13, 2012	27.98	27.99	27.72	27.84
495	NYSE	PSF	Mon, Nov 12, 2012	27.98	28.04	27.81	27.99
494	NYSE	PSF	Fri, Nov 9, 2012	27.95	28.00	27.72	27.93
493	NYSE	PSF	Thu, Nov 8, 2012	27.63	28.00	27.59	28.00
492	NYSE	PSF	Wed, Nov 7, 2012	27.65	27.79	27.29	27.59
491	NYSE	PSF	Tue, Nov 6, 2012	27.75	27.77	27.61	27.67
490	NYSE	PSF	Mon, Nov 5, 2012	27.76	27.87	27.51	27.63
489	NYSE	PSF	Fri, Nov 2, 2012	27.72	27.74	27.59	27.70
488	NYSE	PSF	Thu, Nov 1, 2012	27.35	27.75	27.32	27.61
487	NYSE	PSF	Wed, Oct 31, 2012	27.27	27.36	27.17	27.19
486	NYSE	PSF	Fri, Oct 26, 2012	27.11	27.20	27.06	27.13
485	NYSE	PSF	Thu, Oct 25, 2012	27.11	27.15	26.81	26.97
484	NYSE	PSF	Wed, Oct 24, 2012	26.90	27.18	26.90	27.13
483	NYSE	PSF	Tue, Oct 23, 2012	27.30	27.33	26.74	26.86
482	NYSE	PSF	Mon, Oct 22, 2012	27.58	27.63	27.20	27.33
481	NYSE	PSF	Fri, Oct 19, 2012	28.31	28.45	27.29	27.45
480	NYSE	PSF	Thu, Oct 18, 2012	28.45	28.61	27.85	28.13
479	NYSE	PSF	Wed, Oct 17, 2012	28.16	28.30	28.01	28.28
478	NYSE	PSF	Tue, Oct 16, 2012	27.68	28.06	27.66	28.06
477	NYSE	PSF	Mon, Oct 15, 2012	27.60	27.74	27.35	27.53
476	NYSE	PSF	Fri, Oct 12, 2012	27.65	27.76	27.33	27.49
475	NYSE	PSF	Thu, Oct 11, 2012	28.06	28.34	27.66	27.90
474	NYSE	PSF	Wed, Oct 10, 2012	27.63	27.98	27.63	27.81
473	NYSE	PSF	Tue, Oct 9, 2012	27.52	27.75	27.51	27.75
472	NYSE	PSF	Mon, Oct 8, 2012	27.47	27.50	27.18	27.48
471	NYSE	PSF	Fri, Oct 5, 2012	27.50	27.50	27.25	27.37
470	NYSE	PSF	Thu, Oct 4, 2012	27.41	27.41	27.20	27.33
469	NYSE	PSF	Wed, Oct 3, 2012	27.17	27.32	27.05	27.19
468	NYSE	PSF	Tue, Oct 2, 2012	27.44	27.55	27.03	27.20
467	NYSE	PSF	Mon, Oct 1, 2012	27.90	27.92	27.30	27.33
466	NYSE	PSF	Fri, Sep 28, 2012	27.29	27.52	27.26	27.51
465	NYSE	PSF	Thu, Sep 27, 2012	27.14	27.26	26.99	27.23
464	NYSE	PSF	Wed, Sep 26, 2012	26.96	27.09	26.89	27.00
463	NYSE	PSF	Tue, Sep 25, 2012	26.87	26.95	26.77	26.95
462	NYSE	PSF	Mon, Sep 24, 2012	26.84	26.90	26.66	26.87
461	NYSE	PSF	Fri, Sep 21, 2012	26.84	26.90	26.67	26.84
460	NYSE	PSF	Thu, Sep 20, 2012	26.83	26.84	26.77	26.84
459	NYSE	PSF	Wed, Sep 19, 2012	26.85	26.85	26.57	26.67
458	NYSE	PSF	Tue, Sep 18, 2012	26.92	26.92	26.67	26.75
457	NYSE	PSF	Mon, Sep 17, 2012	26.96	27.00	26.84	26.95
456	NYSE	PSF	Fri, Sep 14, 2012	26.89	26.95	26.74	26.88
455	NYSE	PSF	Thu, Sep 13, 2012	26.75	26.92	26.68	26.80
454	NYSE	PSF	Wed, Sep 12, 2012	26.80	26.88	26.66	26.71
453	NYSE	PSF	Tue, Sep 11, 2012	26.70	26.80	26.64	26.77
452	NYSE	PSF	Mon, Sep 10, 2012	26.62	26.76	26.62	26.72
451	NYSE	PSF	Fri, Sep 7, 2012	26.49	26.66	26.48	26.61
450	NYSE	PSF	Thu, Sep 6, 2012	26.75	26.77	26.25	26.35
449	NYSE	PSF	Wed, Sep 5, 2012	26.69	26.71	26.55	26.64
448	NYSE	PSF	Tue, Sep 4, 2012	26.80	26.81	26.55	26.57
447	NYSE	PSF	Fri, Aug 31, 2012	26.79	26.79	26.42	26.62
446	NYSE	PSF	Thu, Aug 30, 2012	26.80	26.93	26.66	26.79
445	NYSE	PSF	Wed, Aug 29, 2012	26.98	26.99	26.55	26.79
444	NYSE	PSF	Tue, Aug 28, 2012	26.93	27.00	26.75	26.86
443	NYSE	PSF	Mon, Aug 27, 2012	26.87	26.97	26.80	26.92
442	NYSE	PSF	Fri, Aug 24, 2012	26.67	26.82	26.53	26.79
441	NYSE	PSF	Thu, Aug 23, 2012	26.74	26.74	26.45	26.64
440	NYSE	PSF	Wed, Aug 22, 2012	26.60	26.84	26.45	26.55
439	NYSE	PSF	Tue, Aug 21, 2012	26.54	26.59	26.40	26.57
438	NYSE	PSF	Mon, Aug 20, 2012	26.46	26.58	26.30	26.47
437	NYSE	PSF	Fri, Aug 17, 2012	26.58	26.59	26.50	26.50
436	NYSE	PSF	Thu, Aug 16, 2012	26.66	26.66	26.42	26.47
435	NYSE	PSF	Wed, Aug 15, 2012	26.65	26.65	26.51	26.64
434	NYSE	PSF	Tue, Aug 14, 2012	26.67	26.67	26.41	26.65
433	NYSE	PSF	Mon, Aug 13, 2012	26.68	26.68	26.40	26.49
432	NYSE	PSF	Fri, Aug 10, 2012	26.50	26.59	26.44	26.59
431	NYSE	PSF	Thu, Aug 9, 2012	26.20	26.46	26.09	26.46
430	NYSE	PSF	Wed, Aug 8, 2012	26.17	26.29	25.98	26.01
429	NYSE	PSF	Tue, Aug 7, 2012	26.16	26.19	26.00	26.05
428	NYSE	PSF	Mon, Aug 6, 2012	25.87	26.06	25.78	26.00
427	NYSE	PSF	Fri, Aug 3, 2012	25.65	25.79	25.63	25.78
426	NYSE	PSF	Thu, Aug 2, 2012	25.56	25.63	25.41	25.56
425	NYSE	PSF	Wed, Aug 1, 2012	25.50	25.60	25.37	25.60
424	NYSE	PSF	Tue, Jul 31, 2012	25.31	25.46	25.29	25.46
423	NYSE	PSF	Mon, Jul 30, 2012	25.26	25.34	25.16	25.29
422	NYSE	PSF	Fri, Jul 27, 2012	25.23	25.28	25.13	25.26
421	NYSE	PSF	Thu, Jul 26, 2012	25.28	25.28	25.07	25.07
420	NYSE	PSF	Wed, Jul 25, 2012	25.16	25.23	25.08	25.20
419	NYSE	PSF	Tue, Jul 24, 2012	25.30	25.30	25.03	25.03
418	NYSE	PSF	Mon, Jul 23, 2012	25.16	25.30	25.11	25.26
417	NYSE	PSF	Fri, Jul 20, 2012	25.27	25.35	25.16	25.23
416	NYSE	PSF	Thu, Jul 19, 2012	25.34	25.40	25.15	25.30
415	NYSE	PSF	Wed, Jul 18, 2012	25.32	25.38	25.21	25.36
414	NYSE	PSF	Tue, Jul 17, 2012	25.30	25.42	25.25	25.39
413	NYSE	PSF	Mon, Jul 16, 2012	25.31	25.40	25.18	25.38
412	NYSE	PSF	Fri, Jul 13, 2012	25.22	25.39	25.15	25.34
411	NYSE	PSF	Thu, Jul 12, 2012	25.25	25.28	25.13	25.16
410	NYSE	PSF	Wed, Jul 11, 2012	25.29	25.39	25.20	25.29
409	NYSE	PSF	Tue, Jul 10, 2012	25.12	25.25	25.11	25.23
408	NYSE	PSF	Mon, Jul 9, 2012	25.02	25.05	25.00	25.04
407	NYSE	PSF	Fri, Jul 6, 2012	25.07	25.16	25.00	25.02
406	NYSE	PSF	Thu, Jul 5, 2012	25.00	25.16	24.96	25.07
405	NYSE	PSF	Tue, Jul 3, 2012	25.00	25.00	24.84	25.00
404	NYSE	PSF	Mon, Jul 2, 2012	24.77	25.04	24.77	25.00
403	NYSE	PSF	Fri, Jun 29, 2012	25.01	25.20	24.81	24.92
402	NYSE	PSF	Thu, Jun 28, 2012	24.77	24.98	24.60	24.98
401	NYSE	PSF	Wed, Jun 27, 2012	24.84	24.87	24.62	24.77
400	NYSE	PSF	Tue, Jun 26, 2012	24.84	24.85	24.67	24.74
399	NYSE	PSF	Mon, Jun 25, 2012	24.69	24.72	24.63	24.71
398	NYSE	PSF	Fri, Jun 22, 2012	24.79	24.79	24.63	24.70
397	NYSE	PSF	Thu, Jun 21, 2012	24.68	24.71	24.56	24.70
396	NYSE	PSF	Wed, Jun 20, 2012	24.65	24.70	24.55	24.61
395	NYSE	PSF	Tue, Jun 19, 2012	24.65	24.79	24.50	24.52
394	NYSE	PSF	Mon, Jun 18, 2012	24.32	24.66	24.32	24.49
393	NYSE	PSF	Fri, Jun 15, 2012	24.83	24.97	24.60	24.65
392	NYSE	PSF	Thu, Jun 14, 2012	24.69	24.95	24.63	24.95
391	NYSE	PSF	Wed, Jun 13, 2012	24.77	24.86	24.71	24.79
390	NYSE	PSF	Tue, Jun 12, 2012	24.47	24.77	24.45	24.77
389	NYSE	PSF	Mon, Jun 11, 2012	24.53	24.67	24.47	24.62
388	NYSE	PSF	Fri, Jun 8, 2012	24.76	24.81	24.36	24.38
387	NYSE	PSF	Thu, Jun 7, 2012	24.80	24.80	24.36	24.67
386	NYSE	PSF	Wed, Jun 6, 2012	24.67	24.80	24.60	24.70
385	NYSE	PSF	Tue, Jun 5, 2012	24.74	24.76	24.60	24.72
384	NYSE	PSF	Mon, Jun 4, 2012	24.67	24.81	24.60	24.61
383	NYSE	PSF	Fri, Jun 1, 2012	24.64	24.76	24.42	24.75
382	NYSE	PSF	Thu, May 31, 2012	24.79	24.80	24.56	24.80
381	NYSE	PSF	Wed, May 30, 2012	24.61	24.80	24.61	24.80
380	NYSE	PSF	Tue, May 29, 2012	24.58	24.77	24.51	24.77
379	NYSE	PSF	Fri, May 25, 2012	24.42	24.42	24.22	24.41
378	NYSE	PSF	Thu, May 24, 2012	24.39	24.39	24.02	24.20
377	NYSE	PSF	Wed, May 23, 2012	24.55	24.57	24.15	24.24
376	NYSE	PSF	Tue, May 22, 2012	24.34	24.44	24.07	24.41
375	NYSE	PSF	Mon, May 21, 2012	24.34	24.39	24.23	24.23
374	NYSE	PSF	Fri, May 18, 2012	24.32	24.43	24.32	24.33
373	NYSE	PSF	Thu, May 17, 2012	24.67	24.67	24.32	24.32
372	NYSE	PSF	Wed, May 16, 2012	24.74	24.74	24.55	24.61
371	NYSE	PSF	Tue, May 15, 2012	24.56	24.85	24.56	24.80
370	NYSE	PSF	Mon, May 14, 2012	24.89	24.89	24.64	24.64
369	NYSE	PSF	Fri, May 11, 2012	24.99	25.06	24.73	24.88
368	NYSE	PSF	Thu, May 10, 2012	25.05	25.09	24.85	24.90
367	NYSE	PSF	Wed, May 9, 2012	25.25	25.25	24.84	24.87
366	NYSE	PSF	Tue, May 8, 2012	25.20	25.21	25.10	25.17
365	NYSE	PSF	Mon, May 7, 2012	25.05	25.23	25.04	25.16
364	NYSE	PSF	Fri, May 4, 2012	25.05	25.05	24.90	25.05
363	NYSE	PSF	Thu, May 3, 2012	25.00	25.01	24.86	25.01
362	NYSE	PSF	Wed, May 2, 2012	24.88	25.00	24.85	25.00
361	NYSE	PSF	Tue, May 1, 2012	24.65	24.81	24.63	24.80
360	NYSE	PSF	Mon, Apr 30, 2012	24.60	24.60	24.49	24.55
359	NYSE	PSF	Fri, Apr 27, 2012	24.69	24.71	24.35	24.55
358	NYSE	PSF	Thu, Apr 26, 2012	24.50	24.60	24.42	24.60
357	NYSE	PSF	Wed, Apr 25, 2012	24.60	24.60	24.35	24.50
356	NYSE	PSF	Tue, Apr 24, 2012	24.62	24.73	24.35	24.45
355	NYSE	PSF	Mon, Apr 23, 2012	24.38	24.53	24.14	24.53
354	NYSE	PSF	Fri, Apr 20, 2012	24.61	24.65	24.34	24.37
353	NYSE	PSF	Thu, Apr 19, 2012	24.50	24.62	24.49	24.55
352	NYSE	PSF	Wed, Apr 18, 2012	24.69	24.81	24.48	24.48
351	NYSE	PSF	Tue, Apr 17, 2012	24.87	24.94	24.69	24.94
350	NYSE	PSF	Mon, Apr 16, 2012	24.65	24.84	24.42	24.82
349	NYSE	PSF	Fri, Apr 13, 2012	24.41	24.80	24.41	24.78
348	NYSE	PSF	Thu, Apr 12, 2012	24.87	24.92	24.64	24.64
347	NYSE	PSF	Wed, Apr 11, 2012	25.01	25.01	24.67	24.77
346	NYSE	PSF	Tue, Apr 10, 2012	24.86	24.98	24.52	24.78
345	NYSE	PSF	Mon, Apr 9, 2012	24.91	25.01	24.68	24.85
344	NYSE	PSF	Thu, Apr 5, 2012	24.95	24.95	24.72	24.76
343	NYSE	PSF	Wed, Apr 4, 2012	24.94	25.00	24.60	24.95
342	NYSE	PSF	Tue, Apr 3, 2012	24.88	24.94	24.74	24.83
341	NYSE	PSF	Mon, Apr 2, 2012	24.81	24.89	24.72	24.89
340	NYSE	PSF	Fri, Mar 30, 2012	24.70	24.87	24.58	24.80
339	NYSE	PSF	Thu, Mar 29, 2012	24.30	24.58	24.26	24.58
338	NYSE	PSF	Wed, Mar 28, 2012	24.40	24.57	24.32	24.32
337	NYSE	PSF	Tue, Mar 27, 2012	24.69	24.70	24.18	24.39
336	NYSE	PSF	Mon, Mar 26, 2012	24.71	24.77	24.55	24.61
335	NYSE	PSF	Fri, Mar 23, 2012	24.73	24.78	24.55	24.57
334	NYSE	PSF	Thu, Mar 22, 2012	24.74	24.75	24.65	24.68
333	NYSE	PSF	Wed, Mar 21, 2012	24.75	24.75	24.57	24.65
332	NYSE	PSF	Tue, Mar 20, 2012	24.71	24.71	24.50	24.58
331	NYSE	PSF	Mon, Mar 19, 2012	24.63	24.63	24.34	24.61
330	NYSE	PSF	Fri, Mar 16, 2012	24.65	24.77	24.25	24.26
329	NYSE	PSF	Thu, Mar 15, 2012	24.79	24.86	24.59	24.75
328	NYSE	PSF	Wed, Mar 14, 2012	24.75	24.80	24.58	24.72
327	NYSE	PSF	Tue, Mar 13, 2012	24.64	24.76	24.60	24.72
326	NYSE	PSF	Mon, Mar 12, 2012	24.68	24.68	24.48	24.60
325	NYSE	PSF	Fri, Mar 9, 2012	24.65	24.70	24.47	24.68
324	NYSE	PSF	Thu, Mar 8, 2012	24.55	24.58	24.39	24.58
323	NYSE	PSF	Wed, Mar 7, 2012	24.35	24.45	24.30	24.37
322	NYSE	PSF	Tue, Mar 6, 2012	24.35	24.39	24.13	24.23
321	NYSE	PSF	Mon, Mar 5, 2012	24.40	24.47	24.27	24.30
320	NYSE	PSF	Fri, Mar 2, 2012	24.49	24.49	24.27	24.37
319	NYSE	PSF	Thu, Mar 1, 2012	24.35	24.45	24.26	24.43
318	NYSE	PSF	Wed, Feb 29, 2012	24.42	24.42	24.13	24.31
317	NYSE	PSF	Tue, Feb 28, 2012	24.28	24.44	24.22	24.35
316	NYSE	PSF	Mon, Feb 27, 2012	24.31	24.31	24.07	24.25
315	NYSE	PSF	Fri, Feb 24, 2012	24.19	24.38	24.02	24.22
314	NYSE	PSF	Thu, Feb 23, 2012	23.91	24.10	23.85	24.04
313	NYSE	PSF	Wed, Feb 22, 2012	23.96	24.01	23.75	23.79
312	NYSE	PSF	Tue, Feb 21, 2012	23.80	23.91	23.73	23.80
311	NYSE	PSF	Fri, Feb 17, 2012	24.00	24.03	23.61	23.65
310	NYSE	PSF	Thu, Feb 16, 2012	24.28	24.28	23.68	23.85
309	NYSE	PSF	Wed, Feb 15, 2012	24.38	24.38	24.04	24.08
308	NYSE	PSF	Tue, Feb 14, 2012	24.49	24.49	23.99	24.30
307	NYSE	PSF	Mon, Feb 13, 2012	24.67	24.67	24.24	24.30
306	NYSE	PSF	Fri, Feb 10, 2012	24.30	24.52	24.24	24.36
305	NYSE	PSF	Thu, Feb 9, 2012	24.23	24.49	24.23	24.38
304	NYSE	PSF	Wed, Feb 8, 2012	24.44	24.44	24.15	24.31
303	NYSE	PSF	Tue, Feb 7, 2012	24.20	24.24	23.96	24.19
302	NYSE	PSF	Mon, Feb 6, 2012	24.51	24.69	24.21	24.32
301	NYSE	PSF	Fri, Feb 3, 2012	24.80	24.80	24.54	24.62
300	NYSE	PSF	Thu, Feb 2, 2012	24.69	24.80	24.55	24.75
299	NYSE	PSF	Wed, Feb 1, 2012	24.74	24.80	24.50	24.55
298	NYSE	PSF	Tue, Jan 31, 2012	24.57	24.69	24.49	24.55
297	NYSE	PSF	Mon, Jan 30, 2012	24.18	24.45	24.09	24.39
296	NYSE	PSF	Fri, Jan 27, 2012	23.95	24.31	23.76	24.27
295	NYSE	PSF	Thu, Jan 26, 2012	23.79	23.95	23.58	23.86
294	NYSE	PSF	Wed, Jan 25, 2012	23.58	23.70	23.44	23.66
293	NYSE	PSF	Tue, Jan 24, 2012	23.30	23.54	23.22	23.45
292	NYSE	PSF	Mon, Jan 23, 2012	23.39	23.39	23.11	23.23
291	NYSE	PSF	Fri, Jan 20, 2012	23.27	23.35	23.17	23.26
290	NYSE	PSF	Thu, Jan 19, 2012	23.23	23.29	22.90	23.08
289	NYSE	PSF	Wed, Jan 18, 2012	23.41	23.42	23.03	23.10
288	NYSE	PSF	Tue, Jan 17, 2012	23.10	23.42	23.08	23.42
287	NYSE	PSF	Fri, Jan 13, 2012	23.00	23.15	22.90	23.12
286	NYSE	PSF	Thu, Jan 12, 2012	22.97	23.00	22.87	23.00
285	NYSE	PSF	Wed, Jan 11, 2012	22.95	22.99	22.78	22.91
284	NYSE	PSF	Tue, Jan 10, 2012	22.94	23.07	22.85	22.95
283	NYSE	PSF	Mon, Jan 9, 2012	22.71	22.82	22.62	22.82
282	NYSE	PSF	Fri, Jan 6, 2012	22.60	22.73	22.49	22.63
281	NYSE	PSF	Thu, Jan 5, 2012	22.11	22.58	22.10	22.58
280	NYSE	PSF	Wed, Jan 4, 2012	22.12	22.21	21.84	22.21
279	NYSE	PSF	Tue, Jan 3, 2012	21.81	22.04	21.77	22.03
278	NYSE	PSF	Fri, Dec 30, 2011	21.73	21.76	21.53	21.68
277	NYSE	PSF	Thu, Dec 29, 2011	21.47	21.77	21.38	21.63
276	NYSE	PSF	Wed, Dec 28, 2011	21.63	21.65	21.37	21.38
275	NYSE	PSF	Tue, Dec 27, 2011	21.38	21.64	21.38	21.51
274	NYSE	PSF	Fri, Dec 23, 2011	21.32	21.60	21.23	21.47
273	NYSE	PSF	Thu, Dec 22, 2011	21.25	21.48	21.02	21.19
272	NYSE	PSF	Wed, Dec 21, 2011	21.55	21.55	21.08	21.20
271	NYSE	PSF	Tue, Dec 20, 2011	21.86	21.86	21.44	21.53
270	NYSE	PSF	Mon, Dec 19, 2011	22.02	22.02	21.56	21.56
269	NYSE	PSF	Fri, Dec 16, 2011	21.84	21.98	21.61	21.96
268	NYSE	PSF	Thu, Dec 15, 2011	21.97	21.97	21.67	21.84
267	NYSE	PSF	Wed, Dec 14, 2011	21.90	21.90	21.62	21.80
266	NYSE	PSF	Tue, Dec 13, 2011	22.10	22.17	21.63	21.82
265	NYSE	PSF	Mon, Dec 12, 2011	21.95	22.01	21.85	21.86
264	NYSE	PSF	Fri, Dec 9, 2011	21.89	22.07	21.62	21.94
263	NYSE	PSF	Thu, Dec 8, 2011	21.79	22.03	21.71	21.81
262	NYSE	PSF	Wed, Dec 7, 2011	21.78	22.09	21.78	21.99
261	NYSE	PSF	Tue, Dec 6, 2011	22.04	22.05	21.72	21.86
260	NYSE	PSF	Mon, Dec 5, 2011	21.69	21.99	21.66	21.97
259	NYSE	PSF	Fri, Dec 2, 2011	21.78	21.98	21.62	21.92
258	NYSE	PSF	Thu, Dec 1, 2011	21.75	22.01	21.60	21.60
257	NYSE	PSF	Wed, Nov 30, 2011	21.99	21.99	21.52	21.79
256	NYSE	PSF	Tue, Nov 29, 2011	22.04	22.04	21.42	21.46
255	NYSE	PSF	Mon, Nov 28, 2011	22.49	22.49	21.90	21.90
254	NYSE	PSF	Fri, Nov 25, 2011	22.29	22.29	22.00	22.02
253	NYSE	PSF	Wed, Nov 23, 2011	22.28	22.28	22.00	22.21
252	NYSE	PSF	Tue, Nov 22, 2011	22.45	22.48	22.16	22.24
251	NYSE	PSF	Mon, Nov 21, 2011	22.57	22.57	22.20	22.39
250	NYSE	PSF	Fri, Nov 18, 2011	23.12	23.12	22.27	22.65
249	NYSE	PSF	Thu, Nov 17, 2011	23.14	23.14	22.83	22.90
248	NYSE	PSF	Wed, Nov 16, 2011	23.28	23.53	22.90	23.00
247	NYSE	PSF	Tue, Nov 15, 2011	23.90	23.90	23.36	23.51
246	NYSE	PSF	Mon, Nov 14, 2011	23.46	23.74	23.21	23.74
245	NYSE	PSF	Fri, Nov 11, 2011	23.49	23.49	23.15	23.33
244	NYSE	PSF	Thu, Nov 10, 2011	23.43	23.49	23.22	23.44
243	NYSE	PSF	Wed, Nov 9, 2011	23.34	23.78	23.20	23.20
242	NYSE	PSF	Tue, Nov 8, 2011	23.67	23.70	23.45	23.55
241	NYSE	PSF	Mon, Nov 7, 2011	23.53	23.55	23.34	23.44
240	NYSE	PSF	Fri, Nov 4, 2011	23.22	23.39	23.06	23.38
239	NYSE	PSF	Thu, Nov 3, 2011	22.91	23.29	22.91	23.18
238	NYSE	PSF	Wed, Nov 2, 2011	23.03	23.19	22.70	22.96
237	NYSE	PSF	Tue, Nov 1, 2011	23.11	23.11	22.53	22.88
236	NYSE	PSF	Mon, Oct 31, 2011	23.46	23.49	22.99	23.04
235	NYSE	PSF	Fri, Oct 28, 2011	23.71	23.71	23.29	23.33
234	NYSE	PSF	Thu, Oct 27, 2011	23.75	23.98	23.16	23.64
233	NYSE	PSF	Wed, Oct 26, 2011	23.28	23.48	23.05	23.14
232	NYSE	PSF	Tue, Oct 25, 2011	23.61	23.61	22.99	23.03
231	NYSE	PSF	Mon, Oct 24, 2011	23.57	23.64	23.17	23.48
230	NYSE	PSF	Fri, Oct 21, 2011	24.07	24.07	23.14	23.70
229	NYSE	PSF	Thu, Oct 20, 2011	23.50	23.58	23.20	23.51
228	NYSE	PSF	Wed, Oct 19, 2011	24.00	24.00	22.98	23.35
227	NYSE	PSF	Tue, Oct 18, 2011	23.40	23.66	23.12	23.51
226	NYSE	PSF	Mon, Oct 17, 2011	23.03	23.72	23.03	23.60
225	NYSE	PSF	Fri, Oct 14, 2011	23.01	23.22	23.00	23.20
224	NYSE	PSF	Thu, Oct 13, 2011	23.06	23.15	22.90	23.01
223	NYSE	PSF	Wed, Oct 12, 2011	23.39	23.45	22.96	23.25
222	NYSE	PSF	Tue, Oct 11, 2011	22.98	23.14	22.91	23.00
221	NYSE	PSF	Mon, Oct 10, 2011	22.87	23.32	22.86	23.00
220	NYSE	PSF	Fri, Oct 7, 2011	23.15	23.15	22.50	22.79
219	NYSE	PSF	Thu, Oct 6, 2011	23.15	23.22	22.69	23.19
218	NYSE	PSF	Wed, Oct 5, 2011	22.69	23.01	22.39	22.64
217	NYSE	PSF	Tue, Oct 4, 2011	22.50	22.65	22.21	22.60
216	NYSE	PSF	Mon, Oct 3, 2011	23.39	23.39	22.70	22.73
215	NYSE	PSF	Fri, Sep 30, 2011	22.78	23.67	22.78	23.33
214	NYSE	PSF	Thu, Sep 29, 2011	22.99	22.99	22.45	22.52
213	NYSE	PSF	Wed, Sep 28, 2011	22.45	22.59	22.34	22.37
212	NYSE	PSF	Tue, Sep 27, 2011	23.05	23.40	22.32	22.32
211	NYSE	PSF	Mon, Sep 26, 2011	23.08	23.08	22.71	22.85
210	NYSE	PSF	Fri, Sep 23, 2011	22.38	23.06	22.38	23.00
209	NYSE	PSF	Thu, Sep 22, 2011	22.93	22.99	22.35	22.70
208	NYSE	PSF	Wed, Sep 21, 2011	23.10	23.11	22.87	23.04
207	NYSE	PSF	Tue, Sep 20, 2011	23.12	23.14	22.81	22.95
206	NYSE	PSF	Mon, Sep 19, 2011	23.04	23.06	22.80	22.92
205	NYSE	PSF	Fri, Sep 16, 2011	23.05	23.17	23.04	23.04
204	NYSE	PSF	Thu, Sep 15, 2011	23.34	23.53	23.22	23.31
203	NYSE	PSF	Wed, Sep 14, 2011	23.48	23.54	23.07	23.42
202	NYSE	PSF	Tue, Sep 13, 2011	23.42	23.59	23.30	23.44
201	NYSE	PSF	Mon, Sep 12, 2011	23.65	23.67	23.30	23.48
200	NYSE	PSF	Fri, Sep 9, 2011	23.65	23.71	23.01	23.60
199	NYSE	PSF	Thu, Sep 8, 2011	23.41	23.69	23.27	23.69
198	NYSE	PSF	Wed, Sep 7, 2011	23.66	23.74	23.28	23.43
197	NYSE	PSF	Tue, Sep 6, 2011	23.71	23.80	23.45	23.64
196	NYSE	PSF	Fri, Sep 2, 2011	23.50	23.71	23.17	23.71
195	NYSE	PSF	Thu, Sep 1, 2011	24.25	24.37	23.52	23.58
194	NYSE	PSF	Wed, Aug 31, 2011	24.15	24.43	23.49	23.49
193	NYSE	PSF	Tue, Aug 30, 2011	23.76	23.90	23.75	23.89
192	NYSE	PSF	Mon, Aug 29, 2011	23.77	23.98	23.68	23.76
191	NYSE	PSF	Fri, Aug 26, 2011	23.15	23.88	23.08	23.75
190	NYSE	PSF	Thu, Aug 25, 2011	23.27	23.69	22.80	23.29
189	NYSE	PSF	Wed, Aug 24, 2011	22.47	23.15	22.47	23.12
188	NYSE	PSF	Tue, Aug 23, 2011	22.51	22.91	22.46	22.60
187	NYSE	PSF	Mon, Aug 22, 2011	23.59	23.59	22.50	22.65
186	NYSE	PSF	Fri, Aug 19, 2011	23.05	23.43	22.86	23.22
185	NYSE	PSF	Thu, Aug 18, 2011	23.30	23.30	22.91	23.13
184	NYSE	PSF	Wed, Aug 17, 2011	23.37	23.50	23.23	23.45
183	NYSE	PSF	Tue, Aug 16, 2011	23.27	23.75	23.02	23.55
182	NYSE	PSF	Mon, Aug 15, 2011	22.97	23.26	22.61	23.20
181	NYSE	PSF	Fri, Aug 12, 2011	22.61	22.75	22.23	22.74
180	NYSE	PSF	Thu, Aug 11, 2011	21.90	22.94	21.90	22.56
179	NYSE	PSF	Wed, Aug 10, 2011	21.50	22.64	21.34	22.10
178	NYSE	PSF	Tue, Aug 9, 2011	21.75	21.86	21.05	21.62
177	NYSE	PSF	Mon, Aug 8, 2011	22.22	22.22	21.00	21.15
176	NYSE	PSF	Fri, Aug 5, 2011	22.96	22.97	21.97	22.61
175	NYSE	PSF	Thu, Aug 4, 2011	23.26	23.28	22.81	22.99
174	NYSE	PSF	Wed, Aug 3, 2011	23.67	23.67	23.22	23.61
173	NYSE	PSF	Tue, Aug 2, 2011	23.40	23.70	23.27	23.53
172	NYSE	PSF	Mon, Aug 1, 2011	22.77	23.40	22.77	23.40
171	NYSE	PSF	Fri, Jul 29, 2011	23.27	23.31	22.94	23.02
170	NYSE	PSF	Thu, Jul 28, 2011	23.80	23.85	23.50	23.63
169	NYSE	PSF	Wed, Jul 27, 2011	24.07	24.16	23.59	23.70
168	NYSE	PSF	Tue, Jul 26, 2011	24.48	24.48	24.07	24.07
167	NYSE	PSF	Mon, Jul 25, 2011	24.57	24.57	24.24	24.35
166	NYSE	PSF	Fri, Jul 22, 2011	24.49	24.59	24.37	24.54
165	NYSE	PSF	Thu, Jul 21, 2011	24.56	24.80	24.37	24.38
164	NYSE	PSF	Wed, Jul 20, 2011	24.75	24.92	24.51	24.60
163	NYSE	PSF	Tue, Jul 19, 2011	24.49	24.89	24.49	24.68
162	NYSE	PSF	Mon, Jul 18, 2011	24.69	24.69	24.37	24.62
161	NYSE	PSF	Fri, Jul 15, 2011	24.77	25.07	24.65	24.73
160	NYSE	PSF	Thu, Jul 14, 2011	24.84	24.99	24.70	24.80
159	NYSE	PSF	Wed, Jul 13, 2011	24.96	25.08	24.54	24.68
158	NYSE	PSF	Tue, Jul 12, 2011	25.08	25.15	24.95	25.12
157	NYSE	PSF	Mon, Jul 11, 2011	25.04	25.11	24.92	25.00
156	NYSE	PSF	Fri, Jul 8, 2011	25.04	25.09	24.84	25.08
155	NYSE	PSF	Thu, Jul 7, 2011	24.77	25.19	24.77	24.96
154	NYSE	PSF	Wed, Jul 6, 2011	25.05	25.09	24.87	24.99
153	NYSE	PSF	Tue, Jul 5, 2011	24.47	25.10	24.47	25.05
152	NYSE	PSF	Fri, Jul 1, 2011	24.34	24.74	24.34	24.65
151	NYSE	PSF	Thu, Jun 30, 2011	24.17	24.24	24.10	24.24
150	NYSE	PSF	Wed, Jun 29, 2011	24.28	24.32	24.03	24.16
149	NYSE	PSF	Tue, Jun 28, 2011	24.19	24.27	24.10	24.21
148	NYSE	PSF	Mon, Jun 27, 2011	24.14	24.25	24.11	24.18
147	NYSE	PSF	Fri, Jun 24, 2011	24.37	24.50	24.11	24.14
146	NYSE	PSF	Thu, Jun 23, 2011	24.49	24.58	24.25	24.47
145	NYSE	PSF	Wed, Jun 22, 2011	24.28	24.75	24.28	24.69
144	NYSE	PSF	Tue, Jun 21, 2011	24.20	24.43	24.08	24.43
143	NYSE	PSF	Mon, Jun 20, 2011	24.76	24.76	24.02	24.21
142	NYSE	PSF	Fri, Jun 17, 2011	24.64	24.76	24.59	24.76
141	NYSE	PSF	Thu, Jun 16, 2011	24.79	24.94	24.46	24.70
140	NYSE	PSF	Wed, Jun 15, 2011	24.87	24.94	24.71	24.83
139	NYSE	PSF	Tue, Jun 14, 2011	24.94	24.94	24.64	24.90
138	NYSE	PSF	Mon, Jun 13, 2011	24.61	25.00	24.51	25.00
137	NYSE	PSF	Fri, Jun 10, 2011	24.68	24.85	24.40	24.60
136	NYSE	PSF	Thu, Jun 9, 2011	24.60	24.75	24.30	24.75
135	NYSE	PSF	Wed, Jun 8, 2011	24.46	24.75	24.44	24.60
134	NYSE	PSF	Tue, Jun 7, 2011	24.31	24.78	24.27	24.78
133	NYSE	PSF	Mon, Jun 6, 2011	24.75	24.89	24.34	24.39
132	NYSE	PSF	Fri, Jun 3, 2011	24.28	24.84	24.26	24.67
131	NYSE	PSF	Thu, Jun 2, 2011	24.45	24.45	24.18	24.36
130	NYSE	PSF	Wed, Jun 1, 2011	24.51	24.51	24.31	24.31
129	NYSE	PSF	Tue, May 31, 2011	24.39	24.46	24.09	24.44
128	NYSE	PSF	Fri, May 27, 2011	24.22	24.40	24.18	24.33
127	NYSE	PSF	Thu, May 26, 2011	24.15	24.26	24.00	24.21
126	NYSE	PSF	Wed, May 25, 2011	24.24	24.39	23.96	24.12
125	NYSE	PSF	Tue, May 24, 2011	24.53	24.68	24.19	24.34
124	NYSE	PSF	Mon, May 23, 2011	24.26	24.97	24.26	24.49
123	NYSE	PSF	Fri, May 20, 2011	24.35	24.78	24.35	24.51
122	NYSE	PSF	Thu, May 19, 2011	24.40	24.49	24.37	24.49
121	NYSE	PSF	Wed, May 18, 2011	24.34	24.45	24.25	24.37
120	NYSE	PSF	Tue, May 17, 2011	24.30	24.49	24.30	24.49
119	NYSE	PSF	Mon, May 16, 2011	24.29	24.47	24.29	24.32
118	NYSE	PSF	Fri, May 13, 2011	24.12	24.31	24.12	24.29
117	NYSE	PSF	Thu, May 12, 2011	24.10	24.16	24.05	24.10
116	NYSE	PSF	Wed, May 11, 2011	24.09	24.13	23.90	24.05
115	NYSE	PSF	Tue, May 10, 2011	24.00	24.16	23.93	24.14
114	NYSE	PSF	Mon, May 9, 2011	24.30	24.33	23.87	24.00
113	NYSE	PSF	Fri, May 6, 2011	24.19	24.31	24.15	24.30
112	NYSE	PSF	Thu, May 5, 2011	24.00	24.12	23.90	24.02
111	NYSE	PSF	Wed, May 4, 2011	23.91	24.01	23.89	24.01
110	NYSE	PSF	Tue, May 3, 2011	24.03	24.11	23.80	23.85
109	NYSE	PSF	Mon, May 2, 2011	24.18	24.35	23.78	23.90
108	NYSE	PSF	Fri, Apr 29, 2011	24.13	24.24	24.09	24.18
107	NYSE	PSF	Thu, Apr 28, 2011	23.92	24.24	23.92	24.10
106	NYSE	PSF	Wed, Apr 27, 2011	23.79	24.17	23.79	24.04
105	NYSE	PSF	Tue, Apr 26, 2011	23.97	23.97	23.57	23.71
104	NYSE	PSF	Mon, Apr 25, 2011	24.44	24.44	23.91	24.11
103	NYSE	PSF	Thu, Apr 21, 2011	24.67	24.75	24.21	24.40
102	NYSE	PSF	Wed, Apr 20, 2011	24.61	24.78	24.56	24.78
101	NYSE	PSF	Tue, Apr 19, 2011	24.76	24.84	24.52	24.74
100	NYSE	PSF	Mon, Apr 18, 2011	24.35	24.70	24.35	24.70
99	NYSE	PSF	Fri, Apr 15, 2011	24.42	24.78	24.42	24.74
98	NYSE	PSF	Thu, Apr 14, 2011	24.56	24.66	24.40	24.48
97	NYSE	PSF	Wed, Apr 13, 2011	24.87	24.90	24.31	24.60
96	NYSE	PSF	Tue, Apr 12, 2011	24.90	24.98	24.83	24.85
95	NYSE	PSF	Mon, Apr 11, 2011	24.83	24.97	24.81	24.94
94	NYSE	PSF	Fri, Apr 8, 2011	24.79	24.83	24.65	24.80
93	NYSE	PSF	Thu, Apr 7, 2011	24.81	24.90	24.63	24.74
92	NYSE	PSF	Wed, Apr 6, 2011	24.57	24.75	24.57	24.70
91	NYSE	PSF	Tue, Apr 5, 2011	24.70	24.70	24.54	24.66
90	NYSE	PSF	Mon, Apr 4, 2011	24.69	24.76	24.52	24.55
89	NYSE	PSF	Fri, Apr 1, 2011	24.89	24.89	24.61	24.79
88	NYSE	PSF	Thu, Mar 31, 2011	24.60	24.87	24.60	24.85
87	NYSE	PSF	Wed, Mar 30, 2011	24.47	24.67	24.47	24.67
86	NYSE	PSF	Tue, Mar 29, 2011	24.85	24.85	24.35	24.55
85	NYSE	PSF	Mon, Mar 28, 2011	24.60	24.71	24.46	24.68
84	NYSE	PSF	Fri, Mar 25, 2011	24.79	24.86	24.32	24.60
83	NYSE	PSF	Thu, Mar 24, 2011	25.00	25.00	24.80	24.87
82	NYSE	PSF	Wed, Mar 23, 2011	25.14	25.50	24.90	25.01
81	NYSE	PSF	Tue, Mar 22, 2011	25.65	25.65	24.90	25.05
80	NYSE	PSF	Mon, Mar 21, 2011	25.00	25.17	24.89	25.17
79	NYSE	PSF	Fri, Mar 18, 2011	25.00	25.03	24.89	25.00
78	NYSE	PSF	Thu, Mar 17, 2011	24.65	25.00	24.65	24.90
77	NYSE	PSF	Wed, Mar 16, 2011	24.79	25.09	24.70	24.80
76	NYSE	PSF	Tue, Mar 15, 2011	24.96	25.02	24.55	24.75
75	NYSE	PSF	Mon, Mar 14, 2011	25.01	25.07	24.98	24.98
74	NYSE	PSF	Fri, Mar 11, 2011	25.20	25.30	25.01	25.04
73	NYSE	PSF	Thu, Mar 10, 2011	25.04	25.18	24.97	25.05
72	NYSE	PSF	Wed, Mar 9, 2011	24.97	25.05	24.97	25.04
71	NYSE	PSF	Tue, Mar 8, 2011	25.01	25.13	25.01	25.03
70	NYSE	PSF	Mon, Mar 7, 2011	25.07	25.11	25.00	25.11
69	NYSE	PSF	Fri, Mar 4, 2011	25.13	25.13	25.02	25.10
68	NYSE	PSF	Thu, Mar 3, 2011	25.00	25.17	24.97	25.03
67	NYSE	PSF	Wed, Mar 2, 2011	25.03	25.17	24.93	24.95
66	NYSE	PSF	Tue, Mar 1, 2011	25.16	25.18	24.96	25.05
65	NYSE	PSF	Mon, Feb 28, 2011	25.06	25.14	25.00	25.10
64	NYSE	PSF	Fri, Feb 25, 2011	25.10	25.16	25.06	25.06
63	NYSE	PSF	Thu, Feb 24, 2011	25.09	25.09	24.86	25.07
62	NYSE	PSF	Wed, Feb 23, 2011	24.85	25.10	24.85	25.10
61	NYSE	PSF	Tue, Feb 22, 2011	25.00	25.00	24.79	24.85
60	NYSE	PSF	Fri, Feb 18, 2011	25.08	25.08	24.95	25.00
59	NYSE	PSF	Thu, Feb 17, 2011	25.05	25.20	24.96	25.08
58	NYSE	PSF	Wed, Feb 16, 2011	24.85	25.05	24.85	25.00
57	NYSE	PSF	Tue, Feb 15, 2011	24.82	25.04	24.82	24.99
56	NYSE	PSF	Mon, Feb 14, 2011	25.17	25.18	24.92	24.94
55	NYSE	PSF	Fri, Feb 11, 2011	25.07	25.10	25.01	25.10
54	NYSE	PSF	Thu, Feb 10, 2011	25.00	25.09	25.00	25.02
53	NYSE	PSF	Wed, Feb 9, 2011	25.09	25.10	25.01	25.03
52	NYSE	PSF	Tue, Feb 8, 2011	24.94	25.09	24.90	25.05
51	NYSE	PSF	Mon, Feb 7, 2011	25.00	25.10	24.83	25.10
50	NYSE	PSF	Fri, Feb 4, 2011	24.90	25.10	24.81	25.10
49	NYSE	PSF	Thu, Feb 3, 2011	24.85	25.05	24.80	25.01
48	NYSE	PSF	Wed, Feb 2, 2011	24.63	25.04	24.63	24.95
47	NYSE	PSF	Tue, Feb 1, 2011	24.65	25.00	24.48	24.88
46	NYSE	PSF	Mon, Jan 31, 2011	24.82	24.84	24.45	24.48
45	NYSE	PSF	Fri, Jan 28, 2011	24.69	24.69	24.52	24.52
44	NYSE	PSF	Thu, Jan 27, 2011	24.55	24.69	24.55	24.69
43	NYSE	PSF	Wed, Jan 26, 2011	24.45	24.59	24.45	24.54
42	NYSE	PSF	Tue, Jan 25, 2011	24.64	24.80	24.30	24.49
41	NYSE	PSF	Mon, Jan 24, 2011	24.92	24.96	24.54	24.63
40	NYSE	PSF	Fri, Jan 21, 2011	24.90	25.11	24.90	24.95
39	NYSE	PSF	Thu, Jan 20, 2011	25.00	25.07	24.90	24.91
38	NYSE	PSF	Wed, Jan 19, 2011	25.00	25.09	24.95	24.96
37	NYSE	PSF	Tue, Jan 18, 2011	24.97	25.05	24.85	25.05
36	NYSE	PSF	Fri, Jan 14, 2011	24.76	25.20	24.76	25.05
35	NYSE	PSF	Thu, Jan 13, 2011	24.97	24.99	24.87	24.95
34	NYSE	PSF	Wed, Jan 12, 2011	25.10	25.10	24.88	24.99
33	NYSE	PSF	Tue, Jan 11, 2011	24.94	25.00	24.83	24.90
32	NYSE	PSF	Mon, Jan 10, 2011	24.88	25.00	24.78	24.95
31	NYSE	PSF	Fri, Jan 7, 2011	24.93	25.10	24.60	24.99
30	NYSE	PSF	Thu, Jan 6, 2011	24.96	25.09	24.83	25.08
29	NYSE	PSF	Wed, Jan 5, 2011	25.05	25.15	24.15	24.99
28	NYSE	PSF	Tue, Jan 4, 2011	24.87	25.20	24.83	25.05
27	NYSE	PSF	Mon, Jan 3, 2011	24.83	25.07	24.83	24.98
26	NYSE	PSF	Fri, Dec 31, 2010	24.83	24.88	24.83	24.83
25	NYSE	PSF	Thu, Dec 30, 2010	24.85	24.96	24.83	24.83
24	NYSE	PSF	Wed, Dec 29, 2010	24.93	25.00	24.70	24.98
23	NYSE	PSF	Tue, Dec 28, 2010	25.00	25.05	25.00	25.00
22	NYSE	PSF	Mon, Dec 27, 2010	25.02	25.04	25.00	25.00
21	NYSE	PSF	Thu, Dec 23, 2010	25.00	25.10	25.00	25.10
20	NYSE	PSF	Wed, Dec 22, 2010	25.10	25.10	25.00	25.01
19	NYSE	PSF	Tue, Dec 21, 2010	25.12	25.14	25.01	25.10
18	NYSE	PSF	Mon, Dec 20, 2010	25.01	25.14	25.00	25.14
17	NYSE	PSF	Fri, Dec 17, 2010	25.00	25.04	25.00	25.00
16	NYSE	PSF	Thu, Dec 16, 2010	25.00	25.01	25.00	25.01
15	NYSE	PSF	Wed, Dec 15, 2010	25.05	25.05	25.00	25.00
14	NYSE	PSF	Tue, Dec 14, 2010	25.00	25.04	25.00	25.04
13	NYSE	PSF	Mon, Dec 13, 2010	25.01	25.01	25.00	25.00
12	NYSE	PSF	Fri, Dec 10, 2010	25.01	25.15	25.00	25.05
11	NYSE	PSF	Thu, Dec 9, 2010	25.00	25.02	25.00	25.00
10	NYSE	PSF	Wed, Dec 8, 2010	25.02	25.03	25.00	25.00
9	NYSE	PSF	Tue, Dec 7, 2010	25.05	25.05	25.00	25.00
8	NYSE	PSF	Mon, Dec 6, 2010	25.04	25.04	25.00	25.00
7	NYSE	PSF	Fri, Dec 3, 2010	25.01	25.04	25.00	25.03
6	NYSE	PSF	Thu, Dec 2, 2010	25.02	25.07	25.02	25.05
5	NYSE	PSF	Wed, Dec 1, 2010	25.01	25.02	25.00	25.00
4	NYSE	PSF	Tue, Nov 30, 2010	25.00	25.03	25.00	25.00
3	NYSE	PSF	Mon, Nov 29, 2010	25.04	25.08	25.00	25.05
2	NYSE	PSF	Fri, Nov 26, 2010	25.00	25.06	25.00	25.01
1	NYSE	PSF	Wed, Nov 24, 2010	25.00	25.10	25.00	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Steers Select Preferred and Income Fund Inc NYSE:PSF 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