Invesco Dorsey Wright Consumer Staples Momentum ETF NASDAQ:PSL Historical Prices

Below are the 4379 trading days of historical prices for PSL.

#	Exchange	Symbol	Date	Open	High	Low	Close
4379	NASDAQ	PSL	Fri, Apr 19, 2024	92.02	92.33	91.73	92.33
4378	NASDAQ	PSL	Thu, Apr 18, 2024	92.03	92.03	91.83	91.83
4377	NASDAQ	PSL	Wed, Apr 17, 2024	91.63	91.80	91.63	91.80
4376	NASDAQ	PSL	Tue, Apr 16, 2024	91.88	92.12	91.88	92.12
4375	NASDAQ	PSL	Mon, Apr 15, 2024	93.26	93.50	91.88	91.88
4374	NASDAQ	PSL	Fri, Apr 12, 2024	92.63	92.69	92.56	92.69
4373	NASDAQ	PSL	Thu, Apr 11, 2024	93.95	94.28	93.95	94.20
4372	NASDAQ	PSL	Wed, Apr 10, 2024	93.97	94.26	93.97	94.19
4371	NASDAQ	PSL	Tue, Apr 9, 2024	94.86	95.18	94.71	95.18
4370	NASDAQ	PSL	Mon, Apr 8, 2024	94.82	95.25	94.82	95.00
4369	NASDAQ	PSL	Fri, Apr 5, 2024	94.15	94.91	94.15	94.84
4368	NASDAQ	PSL	Thu, Apr 4, 2024	94.76	94.76	94.11	94.11
4367	NASDAQ	PSL	Wed, Apr 3, 2024	94.39	94.39	94.39	94.39
4366	NASDAQ	PSL	Tue, Apr 2, 2024	95.51	95.77	95.49	95.77
4365	NASDAQ	PSL	Mon, Apr 1, 2024	97.57	97.57	96.78	96.78
4364	NASDAQ	PSL	Thu, Mar 28, 2024	97.78	97.78	97.66	97.66
4363	NASDAQ	PSL	Wed, Mar 27, 2024	97.32	97.54	97.32	97.54
4362	NASDAQ	PSL	Tue, Mar 26, 2024	97.69	97.69	96.92	96.92
4361	NASDAQ	PSL	Mon, Mar 25, 2024	98.10	98.10	97.11	97.11
4360	NASDAQ	PSL	Fri, Mar 22, 2024	97.79	97.92	97.78	97.79
4359	NASDAQ	PSL	Thu, Mar 21, 2024	97.36	98.16	97.36	97.97
4358	NASDAQ	PSL	Wed, Mar 20, 2024	96.34	97.34	96.33	97.34
4357	NASDAQ	PSL	Tue, Mar 19, 2024	95.95	96.35	95.83	96.27
4356	NASDAQ	PSL	Mon, Mar 18, 2024	96.42	96.68	96.14	96.14
4355	NASDAQ	PSL	Fri, Mar 15, 2024	95.55	96.26	95.55	96.18
4354	NASDAQ	PSL	Thu, Mar 14, 2024	95.94	95.96	95.85	95.92
4353	NASDAQ	PSL	Wed, Mar 13, 2024	96.29	96.88	96.29	96.80
4352	NASDAQ	PSL	Tue, Mar 12, 2024	96.26	96.47	96.26	96.47
4351	NASDAQ	PSL	Mon, Mar 11, 2024	96.66	96.66	95.74	95.74
4350	NASDAQ	PSL	Fri, Mar 8, 2024	97.16	97.16	96.34	96.38
4349	NASDAQ	PSL	Thu, Mar 7, 2024	96.85	97.04	96.82	97.04
4348	NASDAQ	PSL	Wed, Mar 6, 2024	96.88	96.88	96.38	96.48
4347	NASDAQ	PSL	Tue, Mar 5, 2024	96.93	96.93	95.98	96.00
4346	NASDAQ	PSL	Mon, Mar 4, 2024	97.05	97.41	97.05	97.18
4345	NASDAQ	PSL	Fri, Mar 1, 2024	96.98	96.98	96.63	96.83
4344	NASDAQ	PSL	Thu, Feb 29, 2024	97.02	97.02	96.40	96.76
4343	NASDAQ	PSL	Wed, Feb 28, 2024	96.22	96.22	96.22	96.22
4342	NASDAQ	PSL	Tue, Feb 27, 2024	96.52	96.52	95.74	96.15
4341	NASDAQ	PSL	Mon, Feb 26, 2024	94.86	95.99	94.86	95.99
4340	NASDAQ	PSL	Fri, Feb 23, 2024	93.44	94.63	93.44	94.63
4339	NASDAQ	PSL	Thu, Feb 22, 2024	92.81	93.40	92.81	93.40
4338	NASDAQ	PSL	Wed, Feb 21, 2024	92.57	92.75	92.57	92.75
4337	NASDAQ	PSL	Tue, Feb 20, 2024	92.54	93.08	92.42	92.49
4336	NASDAQ	PSL	Fri, Feb 16, 2024	92.83	93.03	92.58	92.58
4335	NASDAQ	PSL	Thu, Feb 15, 2024	91.89	93.18	91.89	93.16
4334	NASDAQ	PSL	Wed, Feb 14, 2024	91.92	92.01	91.27	92.01
4333	NASDAQ	PSL	Tue, Feb 13, 2024	92.38	92.38	91.40	91.52
4332	NASDAQ	PSL	Mon, Feb 12, 2024	92.71	93.40	92.71	93.40
4331	NASDAQ	PSL	Fri, Feb 9, 2024	92.20	92.73	92.10	92.73
4330	NASDAQ	PSL	Thu, Feb 8, 2024	92.38	92.69	92.38	92.69
4329	NASDAQ	PSL	Wed, Feb 7, 2024	92.12	92.30	92.12	92.21
4328	NASDAQ	PSL	Tue, Feb 6, 2024	92.51	92.58	92.35	92.58
4327	NASDAQ	PSL	Mon, Feb 5, 2024	92.49	92.60	91.83	92.35
4326	NASDAQ	PSL	Fri, Feb 2, 2024	92.49	93.07	92.49	92.89
4325	NASDAQ	PSL	Thu, Feb 1, 2024	91.11	92.42	91.11	92.42
4324	NASDAQ	PSL	Wed, Jan 31, 2024	91.69	92.05	91.03	91.03
4323	NASDAQ	PSL	Tue, Jan 30, 2024	91.24	91.98	91.05	91.89
4322	NASDAQ	PSL	Mon, Jan 29, 2024	91.45	91.97	91.34	91.97
4321	NASDAQ	PSL	Fri, Jan 26, 2024	91.45	91.76	91.41	91.76
4320	NASDAQ	PSL	Thu, Jan 25, 2024	91.16	91.62	91.12	91.41
4319	NASDAQ	PSL	Wed, Jan 24, 2024	92.66	92.66	91.04	91.04
4318	NASDAQ	PSL	Tue, Jan 23, 2024	91.92	92.00	91.76	91.98
4317	NASDAQ	PSL	Mon, Jan 22, 2024	91.53	91.79	91.53	91.78
4316	NASDAQ	PSL	Fri, Jan 19, 2024	91.46	91.46	90.87	91.40
4315	NASDAQ	PSL	Thu, Jan 18, 2024	90.73	91.23	90.73	91.23
4314	NASDAQ	PSL	Wed, Jan 17, 2024	91.18	91.63	91.18	91.47
4313	NASDAQ	PSL	Tue, Jan 16, 2024	91.78	91.78	91.41	91.56
4312	NASDAQ	PSL	Fri, Jan 12, 2024	91.72	91.79	91.39	91.79
4311	NASDAQ	PSL	Thu, Jan 11, 2024	90.98	91.55	90.67	91.55
4310	NASDAQ	PSL	Wed, Jan 10, 2024	91.10	91.41	91.10	91.41
4309	NASDAQ	PSL	Tue, Jan 9, 2024	90.40	90.73	90.38	90.73
4308	NASDAQ	PSL	Mon, Jan 8, 2024	89.83	90.88	89.83	90.88
4307	NASDAQ	PSL	Fri, Jan 5, 2024	90.30	90.83	89.82	89.93
4306	NASDAQ	PSL	Thu, Jan 4, 2024	90.51	90.51	90.51	90.51
4305	NASDAQ	PSL	Wed, Jan 3, 2024	91.31	91.31	90.22	90.22
4304	NASDAQ	PSL	Tue, Jan 2, 2024	91.51	92.16	91.51	92.16
4303	NASDAQ	PSL	Fri, Dec 29, 2023	91.49	91.50	91.43	91.50
4302	NASDAQ	PSL	Thu, Dec 28, 2023	91.78	91.87	91.78	91.87
4301	NASDAQ	PSL	Wed, Dec 27, 2023	91.62	92.00	91.62	91.97
4300	NASDAQ	PSL	Tue, Dec 26, 2023	90.76	91.45	90.76	91.44
4299	NASDAQ	PSL	Fri, Dec 22, 2023	90.09	90.88	90.09	90.68
4298	NASDAQ	PSL	Thu, Dec 21, 2023	89.75	90.27	89.75	90.27
4297	NASDAQ	PSL	Wed, Dec 20, 2023	90.73	90.73	89.29	89.29
4296	NASDAQ	PSL	Tue, Dec 19, 2023	90.84	91.12	90.75	91.12
4295	NASDAQ	PSL	Mon, Dec 18, 2023	89.48	90.21	89.09	90.18
4294	NASDAQ	PSL	Fri, Dec 15, 2023	90.03	90.03	89.39	89.40
4293	NASDAQ	PSL	Thu, Dec 14, 2023	90.63	90.74	90.21	90.29
4292	NASDAQ	PSL	Wed, Dec 13, 2023	88.45	90.58	88.45	90.58
4291	NASDAQ	PSL	Tue, Dec 12, 2023	87.92	88.43	87.92	88.34
4290	NASDAQ	PSL	Mon, Dec 11, 2023	87.00	87.94	87.00	87.94
4289	NASDAQ	PSL	Fri, Dec 8, 2023	87.32	87.50	86.93	86.94
4288	NASDAQ	PSL	Thu, Dec 7, 2023	86.57	87.17	86.57	87.16
4287	NASDAQ	PSL	Wed, Dec 6, 2023	86.77	86.78	86.55	86.55
4286	NASDAQ	PSL	Tue, Dec 5, 2023	86.81	86.99	86.48	86.48
4285	NASDAQ	PSL	Mon, Dec 4, 2023	86.83	87.01	86.72	86.99
4284	NASDAQ	PSL	Fri, Dec 1, 2023	85.58	86.09	85.58	86.09
4283	NASDAQ	PSL	Thu, Nov 30, 2023	84.82	85.11	84.61	85.11
4282	NASDAQ	PSL	Wed, Nov 29, 2023	85.05	85.05	84.31	84.31
4281	NASDAQ	PSL	Tue, Nov 28, 2023	85.03	85.03	84.88	84.88
4280	NASDAQ	PSL	Mon, Nov 27, 2023	85.13	85.13	85.10	85.12
4279	NASDAQ	PSL	Fri, Nov 24, 2023	85.05	85.05	84.93	84.93
4278	NASDAQ	PSL	Wed, Nov 22, 2023	83.89	84.95	83.89	84.90
4277	NASDAQ	PSL	Tue, Nov 21, 2023	83.60	84.04	83.60	83.80
4276	NASDAQ	PSL	Mon, Nov 20, 2023	83.37	83.87	83.37	83.87
4275	NASDAQ	PSL	Fri, Nov 17, 2023	83.48	83.54	83.48	83.54
4274	NASDAQ	PSL	Thu, Nov 16, 2023	83.66	83.66	83.15	83.23
4273	NASDAQ	PSL	Wed, Nov 15, 2023	84.20	84.20	83.83	83.96
4272	NASDAQ	PSL	Tue, Nov 14, 2023	83.66	83.93	83.66	83.87
4271	NASDAQ	PSL	Mon, Nov 13, 2023	81.52	82.12	81.52	82.05
4270	NASDAQ	PSL	Fri, Nov 10, 2023	81.26	81.85	81.26	81.84
4269	NASDAQ	PSL	Thu, Nov 9, 2023	81.77	81.77	81.33	81.48
4268	NASDAQ	PSL	Wed, Nov 8, 2023	82.32	82.32	81.63	81.64
4267	NASDAQ	PSL	Tue, Nov 7, 2023	82.19	82.44	82.14	82.21
4266	NASDAQ	PSL	Mon, Nov 6, 2023	82.08	82.25	82.08	82.25
4265	NASDAQ	PSL	Fri, Nov 3, 2023	82.06	82.13	81.70	81.75
4264	NASDAQ	PSL	Thu, Nov 2, 2023	80.51	81.15	80.51	81.15
4263	NASDAQ	PSL	Wed, Nov 1, 2023	79.11	79.47	79.11	79.46
4262	NASDAQ	PSL	Tue, Oct 31, 2023	79.07	79.07	79.07	79.07
4261	NASDAQ	PSL	Mon, Oct 30, 2023	79.26	79.47	79.25	79.47
4260	NASDAQ	PSL	Fri, Oct 27, 2023	79.24	79.25	78.66	78.66
4259	NASDAQ	PSL	Thu, Oct 26, 2023	80.05	80.05	79.49	79.53
4258	NASDAQ	PSL	Wed, Oct 25, 2023	80.02	80.38	80.02	80.10
4257	NASDAQ	PSL	Tue, Oct 24, 2023	80.43	80.43	80.36	80.36
4256	NASDAQ	PSL	Mon, Oct 23, 2023	79.75	79.75	79.20	79.20
4255	NASDAQ	PSL	Fri, Oct 20, 2023	79.51	79.51	79.22	79.22
4254	NASDAQ	PSL	Thu, Oct 19, 2023	80.63	80.94	80.25	80.30
4253	NASDAQ	PSL	Wed, Oct 18, 2023	81.04	81.53	80.87	81.05
4252	NASDAQ	PSL	Tue, Oct 17, 2023	81.44	81.44	81.38	81.38
4251	NASDAQ	PSL	Mon, Oct 16, 2023	79.48	80.38	79.48	80.31
4250	NASDAQ	PSL	Fri, Oct 13, 2023	78.78	79.17	78.69	79.17
4249	NASDAQ	PSL	Thu, Oct 12, 2023	79.81	79.81	78.71	78.79
4248	NASDAQ	PSL	Wed, Oct 11, 2023	81.57	81.57	81.21	81.29
4247	NASDAQ	PSL	Tue, Oct 10, 2023	80.89	82.14	80.89	81.86
4246	NASDAQ	PSL	Mon, Oct 9, 2023	79.69	80.86	79.69	80.71
4245	NASDAQ	PSL	Fri, Oct 6, 2023	79.82	80.34	78.80	80.04
4244	NASDAQ	PSL	Thu, Oct 5, 2023	80.48	80.61	80.15	80.15
4243	NASDAQ	PSL	Wed, Oct 4, 2023	81.42	81.42	81.36	81.41
4242	NASDAQ	PSL	Tue, Oct 3, 2023	80.90	81.07	80.90	81.07
4241	NASDAQ	PSL	Mon, Oct 2, 2023	82.70	82.90	82.69	82.90
4240	NASDAQ	PSL	Fri, Sep 29, 2023	84.05	84.05	83.31	83.45
4239	NASDAQ	PSL	Thu, Sep 28, 2023	83.67	83.76	83.67	83.74
4238	NASDAQ	PSL	Wed, Sep 27, 2023	83.26	83.44	82.90	83.44
4237	NASDAQ	PSL	Tue, Sep 26, 2023	84.03	84.03	83.79	83.79
4236	NASDAQ	PSL	Mon, Sep 25, 2023	84.31	84.63	84.31	84.46
4235	NASDAQ	PSL	Fri, Sep 22, 2023	85.48	85.48	84.55	84.55
4234	NASDAQ	PSL	Thu, Sep 21, 2023	85.56	85.56	85.21	85.32
4233	NASDAQ	PSL	Wed, Sep 20, 2023	86.44	86.51	85.98	86.02
4232	NASDAQ	PSL	Tue, Sep 19, 2023	86.24	86.24	86.03	86.06
4231	NASDAQ	PSL	Mon, Sep 18, 2023	86.29	86.86	86.23	86.66
4230	NASDAQ	PSL	Fri, Sep 15, 2023	86.90	87.09	86.41	86.73
4229	NASDAQ	PSL	Thu, Sep 14, 2023	86.97	87.10	86.95	87.10
4228	NASDAQ	PSL	Wed, Sep 13, 2023	86.21	86.32	86.21	86.26
4227	NASDAQ	PSL	Tue, Sep 12, 2023	86.43	86.43	86.15	86.27
4226	NASDAQ	PSL	Mon, Sep 11, 2023	86.25	86.25	86.25	86.25
4225	NASDAQ	PSL	Fri, Sep 8, 2023	85.92	86.06	85.79	86.06
4224	NASDAQ	PSL	Thu, Sep 7, 2023	86.29	86.29	85.79	86.05
4223	NASDAQ	PSL	Wed, Sep 6, 2023	86.29	86.36	85.82	85.94
4222	NASDAQ	PSL	Tue, Sep 5, 2023	86.40	86.61	85.96	86.15
4221	NASDAQ	PSL	Fri, Sep 1, 2023	87.98	88.02	87.26	87.26
4220	NASDAQ	PSL	Thu, Aug 31, 2023	87.88	88.08	87.88	87.93
4219	NASDAQ	PSL	Wed, Aug 30, 2023	88.00	88.25	87.93	87.96
4218	NASDAQ	PSL	Tue, Aug 29, 2023	87.08	87.74	87.08	87.74
4217	NASDAQ	PSL	Mon, Aug 28, 2023	86.81	86.81	86.67	86.74
4216	NASDAQ	PSL	Fri, Aug 25, 2023	85.75	86.35	85.73	86.32
4215	NASDAQ	PSL	Thu, Aug 24, 2023	86.02	86.02	85.81	85.81
4214	NASDAQ	PSL	Wed, Aug 23, 2023	85.39	86.43	85.39	86.39
4213	NASDAQ	PSL	Tue, Aug 22, 2023	85.56	85.56	85.27	85.45
4212	NASDAQ	PSL	Mon, Aug 21, 2023	85.78	85.79	85.51	85.70
4211	NASDAQ	PSL	Fri, Aug 18, 2023	85.66	85.98	85.66	85.89
4210	NASDAQ	PSL	Thu, Aug 17, 2023	86.37	86.37	85.20	85.20
4209	NASDAQ	PSL	Wed, Aug 16, 2023	86.99	87.36	86.54	86.54
4208	NASDAQ	PSL	Tue, Aug 15, 2023	87.37	87.47	86.96	87.03
4207	NASDAQ	PSL	Mon, Aug 14, 2023	87.90	87.90	87.63	87.76
4206	NASDAQ	PSL	Fri, Aug 11, 2023	87.89	87.89	87.64	87.65
4205	NASDAQ	PSL	Thu, Aug 10, 2023	87.97	88.26	87.58	87.68
4204	NASDAQ	PSL	Wed, Aug 9, 2023	87.79	87.79	87.42	87.63
4203	NASDAQ	PSL	Tue, Aug 8, 2023	86.92	87.04	86.91	86.97
4202	NASDAQ	PSL	Mon, Aug 7, 2023	87.61	88.10	87.61	88.10
4201	NASDAQ	PSL	Fri, Aug 4, 2023	87.52	87.64	86.87	86.87
4200	NASDAQ	PSL	Thu, Aug 3, 2023	87.15	87.62	87.15	87.47
4199	NASDAQ	PSL	Wed, Aug 2, 2023	86.75	87.72	86.75	87.32
4198	NASDAQ	PSL	Tue, Aug 1, 2023	86.72	86.84	86.57	86.74
4197	NASDAQ	PSL	Mon, Jul 31, 2023	87.70	87.70	87.07	87.24
4196	NASDAQ	PSL	Fri, Jul 28, 2023	87.52	87.76	87.48	87.76
4195	NASDAQ	PSL	Thu, Jul 27, 2023	87.89	87.90	86.66	86.66
4194	NASDAQ	PSL	Wed, Jul 26, 2023	87.94	88.01	87.69	87.74
4193	NASDAQ	PSL	Tue, Jul 25, 2023	87.70	88.09	87.64	88.08
4192	NASDAQ	PSL	Mon, Jul 24, 2023	87.63	87.63	87.50	87.52
4191	NASDAQ	PSL	Fri, Jul 21, 2023	87.84	88.00	87.52	87.52
4190	NASDAQ	PSL	Thu, Jul 20, 2023	87.19	87.63	87.19	87.63
4189	NASDAQ	PSL	Wed, Jul 19, 2023	86.76	87.19	86.76	87.19
4188	NASDAQ	PSL	Tue, Jul 18, 2023	87.08	87.30	86.59	86.67
4187	NASDAQ	PSL	Mon, Jul 17, 2023	86.99	87.03	86.83	86.83
4186	NASDAQ	PSL	Fri, Jul 14, 2023	86.37	86.72	86.17	86.72
4185	NASDAQ	PSL	Thu, Jul 13, 2023	86.26	86.68	86.13	86.54
4184	NASDAQ	PSL	Wed, Jul 12, 2023	86.43	86.44	86.23	86.32
4183	NASDAQ	PSL	Tue, Jul 11, 2023	85.87	86.14	85.80	86.03
4182	NASDAQ	PSL	Mon, Jul 10, 2023	86.24	86.39	86.04	86.12
4181	NASDAQ	PSL	Fri, Jul 7, 2023	86.08	86.47	85.75	85.75
4180	NASDAQ	PSL	Thu, Jul 6, 2023	86.31	86.31	85.87	86.04
4179	NASDAQ	PSL	Wed, Jul 5, 2023	86.75	87.03	86.75	86.92
4178	NASDAQ	PSL	Mon, Jul 3, 2023	86.56	87.35	86.56	87.19
4177	NASDAQ	PSL	Fri, Jun 30, 2023	86.20	86.86	86.20	86.80
4176	NASDAQ	PSL	Thu, Jun 29, 2023	85.30	86.05	85.30	86.05
4175	NASDAQ	PSL	Wed, Jun 28, 2023	85.28	85.68	85.28	85.60
4174	NASDAQ	PSL	Tue, Jun 27, 2023	86.19	86.38	86.05	86.38
4173	NASDAQ	PSL	Mon, Jun 26, 2023	85.99	85.99	85.49	85.77
4172	NASDAQ	PSL	Fri, Jun 23, 2023	86.70	86.70	85.93	85.93
4171	NASDAQ	PSL	Thu, Jun 22, 2023	86.45	86.81	86.13	86.81
4170	NASDAQ	PSL	Wed, Jun 21, 2023	85.98	86.33	85.98	86.33
4169	NASDAQ	PSL	Tue, Jun 20, 2023	86.23	86.24	85.76	85.76
4168	NASDAQ	PSL	Fri, Jun 16, 2023	86.74	87.21	86.54	86.73
4167	NASDAQ	PSL	Thu, Jun 15, 2023	86.27	86.93	86.18	86.91
4166	NASDAQ	PSL	Wed, Jun 14, 2023	86.86	86.86	86.13	86.40
4165	NASDAQ	PSL	Tue, Jun 13, 2023	86.14	86.37	86.14	86.37
4164	NASDAQ	PSL	Mon, Jun 12, 2023	85.97	86.01	85.80	86.01
4163	NASDAQ	PSL	Fri, Jun 9, 2023	86.05	86.06	85.79	85.85
4162	NASDAQ	PSL	Thu, Jun 8, 2023	85.58	86.05	85.58	86.05
4161	NASDAQ	PSL	Wed, Jun 7, 2023	85.20	85.75	85.20	85.63
4160	NASDAQ	PSL	Tue, Jun 6, 2023	85.32	85.97	85.30	85.97
4159	NASDAQ	PSL	Mon, Jun 5, 2023	86.27	86.27	85.39	85.58
4158	NASDAQ	PSL	Fri, Jun 2, 2023	85.57	86.18	85.57	86.18
4157	NASDAQ	PSL	Thu, Jun 1, 2023	84.38	84.87	84.38	84.78
4156	NASDAQ	PSL	Wed, May 31, 2023	84.40	84.50	84.17	84.43
4155	NASDAQ	PSL	Tue, May 30, 2023	84.63	84.82	84.63	84.75
4154	NASDAQ	PSL	Fri, May 26, 2023	85.19	85.32	85.07	85.13
4153	NASDAQ	PSL	Thu, May 25, 2023	84.73	85.34	84.66	85.25
4152	NASDAQ	PSL	Wed, May 24, 2023	84.63	84.74	84.59	84.74
4151	NASDAQ	PSL	Tue, May 23, 2023	85.01	85.08	84.88	85.05
4150	NASDAQ	PSL	Mon, May 22, 2023	85.63	85.90	85.55	85.55
4149	NASDAQ	PSL	Fri, May 19, 2023	86.23	86.45	86.06	86.45
4148	NASDAQ	PSL	Thu, May 18, 2023	86.20	86.30	85.71	86.30
4147	NASDAQ	PSL	Wed, May 17, 2023	85.92	86.48	85.92	86.45
4146	NASDAQ	PSL	Tue, May 16, 2023	86.42	86.79	86.20	86.20
4145	NASDAQ	PSL	Mon, May 15, 2023	86.98	86.99	86.94	86.99
4144	NASDAQ	PSL	Fri, May 12, 2023	87.23	87.44	86.99	87.44
4143	NASDAQ	PSL	Thu, May 11, 2023	86.42	87.00	86.40	87.00
4142	NASDAQ	PSL	Wed, May 10, 2023	86.75	86.95	86.33	86.85
4141	NASDAQ	PSL	Tue, May 9, 2023	87.85	87.85	87.12	87.12
4140	NASDAQ	PSL	Mon, May 8, 2023	88.43	88.43	88.01	88.07
4139	NASDAQ	PSL	Fri, May 5, 2023	87.80	88.55	87.80	88.43
4138	NASDAQ	PSL	Thu, May 4, 2023	88.29	88.29	87.51	87.61
4137	NASDAQ	PSL	Wed, May 3, 2023	88.49	88.78	88.08	88.16
4136	NASDAQ	PSL	Tue, May 2, 2023	89.02	89.02	87.58	88.58
4135	NASDAQ	PSL	Mon, May 1, 2023	88.81	89.33	88.81	89.00
4134	NASDAQ	PSL	Fri, Apr 28, 2023	88.54	88.73	88.32	88.70
4133	NASDAQ	PSL	Thu, Apr 27, 2023	87.65	88.27	87.65	88.27
4132	NASDAQ	PSL	Wed, Apr 26, 2023	87.81	87.81	87.56	87.68
4131	NASDAQ	PSL	Tue, Apr 25, 2023	87.97	88.03	87.82	87.83
4130	NASDAQ	PSL	Mon, Apr 24, 2023	88.31	88.31	88.09	88.14
4129	NASDAQ	PSL	Fri, Apr 21, 2023	87.92	88.17	87.79	88.17
4128	NASDAQ	PSL	Thu, Apr 20, 2023	87.79	87.96	87.63	87.96
4127	NASDAQ	PSL	Wed, Apr 19, 2023	87.38	87.65	87.38	87.45
4126	NASDAQ	PSL	Tue, Apr 18, 2023	87.38	87.72	87.17	87.72
4125	NASDAQ	PSL	Mon, Apr 17, 2023	86.66	87.33	86.66	87.33
4124	NASDAQ	PSL	Fri, Apr 14, 2023	86.76	86.76	86.33	86.65
4123	NASDAQ	PSL	Thu, Apr 13, 2023	86.37	87.00	86.29	86.85
4122	NASDAQ	PSL	Wed, Apr 12, 2023	86.74	87.15	86.62	86.73
4121	NASDAQ	PSL	Tue, Apr 11, 2023	86.48	86.98	86.48	86.76
4120	NASDAQ	PSL	Mon, Apr 10, 2023	85.69	86.19	85.69	86.14
4119	NASDAQ	PSL	Thu, Apr 6, 2023	85.62	86.08	85.62	85.84
4118	NASDAQ	PSL	Wed, Apr 5, 2023	85.94	85.94	85.69	85.73
4117	NASDAQ	PSL	Tue, Apr 4, 2023	86.65	86.65	85.62	85.82
4116	NASDAQ	PSL	Mon, Apr 3, 2023	86.31	86.85	86.16	86.65
4115	NASDAQ	PSL	Fri, Mar 31, 2023	85.31	86.23	85.31	86.11
4114	NASDAQ	PSL	Thu, Mar 30, 2023	85.28	85.49	84.87	85.13
4113	NASDAQ	PSL	Wed, Mar 29, 2023	85.30	85.30	85.01	85.04
4112	NASDAQ	PSL	Tue, Mar 28, 2023	84.88	84.94	84.73	84.73
4111	NASDAQ	PSL	Mon, Mar 27, 2023	84.55	84.59	84.37	84.52
4110	NASDAQ	PSL	Fri, Mar 24, 2023	81.95	83.69	81.95	83.69
4109	NASDAQ	PSL	Thu, Mar 23, 2023	82.79	83.13	82.22	82.22
4108	NASDAQ	PSL	Wed, Mar 22, 2023	83.78	83.80	82.49	82.49
4107	NASDAQ	PSL	Tue, Mar 21, 2023	83.30	83.60	83.01	83.60
4106	NASDAQ	PSL	Mon, Mar 20, 2023	82.75	82.99	82.75	82.76
4105	NASDAQ	PSL	Fri, Mar 17, 2023	82.60	82.60	81.87	81.87
4104	NASDAQ	PSL	Thu, Mar 16, 2023	82.11	83.17	82.11	83.17
4103	NASDAQ	PSL	Wed, Mar 15, 2023	81.53	82.91	81.53	82.91
4102	NASDAQ	PSL	Tue, Mar 14, 2023	82.50	82.79	82.25	82.71
4101	NASDAQ	PSL	Mon, Mar 13, 2023	82.44	82.44	81.49	81.49
4100	NASDAQ	PSL	Fri, Mar 10, 2023	82.77	82.77	81.59	81.97
4099	NASDAQ	PSL	Thu, Mar 9, 2023	83.96	83.99	83.05	83.05
4098	NASDAQ	PSL	Wed, Mar 8, 2023	84.25	84.37	84.02	84.21
4097	NASDAQ	PSL	Tue, Mar 7, 2023	84.11	84.20	84.05	84.11
4096	NASDAQ	PSL	Mon, Mar 6, 2023	84.86	84.90	84.32	84.47
4095	NASDAQ	PSL	Fri, Mar 3, 2023	84.78	85.41	84.78	85.32
4094	NASDAQ	PSL	Thu, Mar 2, 2023	84.87	84.94	84.87	84.94
4093	NASDAQ	PSL	Wed, Mar 1, 2023	83.27	83.94	83.27	83.93
4092	NASDAQ	PSL	Tue, Feb 28, 2023	84.46	84.76	84.06	84.06
4091	NASDAQ	PSL	Mon, Feb 27, 2023	84.57	84.98	84.08	84.08
4090	NASDAQ	PSL	Fri, Feb 24, 2023	84.23	84.53	84.23	84.53
4089	NASDAQ	PSL	Thu, Feb 23, 2023	85.23	85.23	84.41	84.85
4088	NASDAQ	PSL	Wed, Feb 22, 2023	85.50	85.50	84.80	85.07
4087	NASDAQ	PSL	Tue, Feb 21, 2023	85.34	85.34	85.11	85.11
4086	NASDAQ	PSL	Fri, Feb 17, 2023	84.75	85.84	84.75	85.73
4085	NASDAQ	PSL	Thu, Feb 16, 2023	84.67	85.56	84.67	85.03
4084	NASDAQ	PSL	Wed, Feb 15, 2023	84.28	85.26	84.28	85.26
4083	NASDAQ	PSL	Tue, Feb 14, 2023	85.35	85.35	84.57	84.76
4082	NASDAQ	PSL	Mon, Feb 13, 2023	84.24	85.23	84.24	85.23
4081	NASDAQ	PSL	Fri, Feb 10, 2023	84.04	84.44	84.04	84.44
4080	NASDAQ	PSL	Thu, Feb 9, 2023	84.62	84.62	83.67	83.67
4079	NASDAQ	PSL	Wed, Feb 8, 2023	84.33	84.33	84.09	84.10
4078	NASDAQ	PSL	Tue, Feb 7, 2023	83.64	84.66	83.64	84.66
4077	NASDAQ	PSL	Mon, Feb 6, 2023	84.38	84.76	84.38	84.76
4076	NASDAQ	PSL	Fri, Feb 3, 2023	84.54	84.76	84.34	84.74
4075	NASDAQ	PSL	Thu, Feb 2, 2023	85.43	85.43	84.57	84.82
4074	NASDAQ	PSL	Wed, Feb 1, 2023	84.66	85.15	84.24	85.15
4073	NASDAQ	PSL	Tue, Jan 31, 2023	83.19	84.71	83.19	84.71
4072	NASDAQ	PSL	Mon, Jan 30, 2023	83.48	83.79	83.29	83.29
4071	NASDAQ	PSL	Fri, Jan 27, 2023	82.96	83.36	82.96	83.29
4070	NASDAQ	PSL	Thu, Jan 26, 2023	83.71	83.80	83.53	83.80
4069	NASDAQ	PSL	Wed, Jan 25, 2023	82.59	83.66	82.59	83.66
4068	NASDAQ	PSL	Tue, Jan 24, 2023	82.47	83.27	82.47	83.17
4067	NASDAQ	PSL	Mon, Jan 23, 2023	82.51	83.16	82.50	82.74
4066	NASDAQ	PSL	Fri, Jan 20, 2023	81.69	82.31	81.69	82.31
4065	NASDAQ	PSL	Thu, Jan 19, 2023	82.18	82.18	81.64	81.64
4064	NASDAQ	PSL	Wed, Jan 18, 2023	84.76	84.76	82.61	82.64
4063	NASDAQ	PSL	Tue, Jan 17, 2023	84.71	85.05	84.50	84.50
4062	NASDAQ	PSL	Fri, Jan 13, 2023	83.55	84.34	83.55	84.28
4061	NASDAQ	PSL	Thu, Jan 12, 2023	83.42	83.83	83.41	83.51
4060	NASDAQ	PSL	Wed, Jan 11, 2023	83.86	83.86	83.26	83.62
4059	NASDAQ	PSL	Tue, Jan 10, 2023	83.19	83.38	83.02	83.35
4058	NASDAQ	PSL	Mon, Jan 9, 2023	83.76	84.24	83.16	83.18
4057	NASDAQ	PSL	Fri, Jan 6, 2023	82.21	83.82	82.20	83.58
4056	NASDAQ	PSL	Thu, Jan 5, 2023	81.43	81.72	81.43	81.72
4055	NASDAQ	PSL	Wed, Jan 4, 2023	82.05	82.45	81.65	82.14
4054	NASDAQ	PSL	Tue, Jan 3, 2023	82.27	82.30	81.44	81.81
4053	NASDAQ	PSL	Fri, Dec 30, 2022	82.43	82.66	82.06	82.66
4052	NASDAQ	PSL	Thu, Dec 29, 2022	83.34	83.34	83.10	83.10
4051	NASDAQ	PSL	Wed, Dec 28, 2022	84.06	84.06	82.84	82.84
4050	NASDAQ	PSL	Tue, Dec 27, 2022	84.17	84.61	84.17	84.28
4049	NASDAQ	PSL	Fri, Dec 23, 2022	83.81	84.26	83.45	84.26
4048	NASDAQ	PSL	Thu, Dec 22, 2022	83.23	83.71	82.61	83.71
4047	NASDAQ	PSL	Wed, Dec 21, 2022	83.66	84.38	83.58	84.00
4046	NASDAQ	PSL	Tue, Dec 20, 2022	82.40	83.10	82.40	82.95
4045	NASDAQ	PSL	Mon, Dec 19, 2022	83.65	83.65	82.70	83.00
4044	NASDAQ	PSL	Fri, Dec 16, 2022	83.58	84.29	83.49	84.04
4043	NASDAQ	PSL	Thu, Dec 15, 2022	84.30	84.52	84.14	84.52
4042	NASDAQ	PSL	Wed, Dec 14, 2022	86.50	86.62	85.83	86.02
4041	NASDAQ	PSL	Tue, Dec 13, 2022	87.19	87.19	86.08	86.08
4040	NASDAQ	PSL	Mon, Dec 12, 2022	85.59	86.19	85.59	86.19
4039	NASDAQ	PSL	Fri, Dec 9, 2022	86.12	86.12	85.52	85.52
4038	NASDAQ	PSL	Thu, Dec 8, 2022	86.04	86.50	86.04	86.41
4037	NASDAQ	PSL	Wed, Dec 7, 2022	86.32	86.32	86.06	86.10
4036	NASDAQ	PSL	Tue, Dec 6, 2022	86.38	86.38	85.77	86.13
4035	NASDAQ	PSL	Mon, Dec 5, 2022	86.29	86.36	86.09	86.09
4034	NASDAQ	PSL	Fri, Dec 2, 2022	87.01	87.59	87.01	87.58
4033	NASDAQ	PSL	Thu, Dec 1, 2022	87.99	87.99	87.35	87.44
4032	NASDAQ	PSL	Wed, Nov 30, 2022	86.12	88.16	86.03	88.16
4031	NASDAQ	PSL	Tue, Nov 29, 2022	86.52	86.52	85.91	86.12
4030	NASDAQ	PSL	Mon, Nov 28, 2022	86.68	87.06	86.55	86.55
4029	NASDAQ	PSL	Fri, Nov 25, 2022	86.76	86.76	86.74	86.74
4028	NASDAQ	PSL	Wed, Nov 23, 2022	86.02	86.67	86.01	86.38
4027	NASDAQ	PSL	Tue, Nov 22, 2022	85.62	86.17	85.55	86.17
4026	NASDAQ	PSL	Mon, Nov 21, 2022	84.72	85.46	84.72	85.46
4025	NASDAQ	PSL	Fri, Nov 18, 2022	84.73	84.92	84.63	84.92
4024	NASDAQ	PSL	Thu, Nov 17, 2022	83.76	84.29	83.73	84.29
4023	NASDAQ	PSL	Wed, Nov 16, 2022	84.34	84.49	84.20	84.49
4022	NASDAQ	PSL	Tue, Nov 15, 2022	83.85	84.13	83.63	83.97
4021	NASDAQ	PSL	Mon, Nov 14, 2022	82.96	83.89	82.82	82.82
4020	NASDAQ	PSL	Fri, Nov 11, 2022	83.11	83.36	83.11	83.20
4019	NASDAQ	PSL	Thu, Nov 10, 2022	83.74	84.09	83.25	84.08
4018	NASDAQ	PSL	Wed, Nov 9, 2022	82.92	83.09	81.73	81.85
4017	NASDAQ	PSL	Tue, Nov 8, 2022	82.69	83.37	82.19	82.85
4016	NASDAQ	PSL	Mon, Nov 7, 2022	81.97	82.65	81.97	82.46
4015	NASDAQ	PSL	Fri, Nov 4, 2022	81.73	81.93	80.58	81.66
4014	NASDAQ	PSL	Thu, Nov 3, 2022	80.08	81.19	80.08	80.98
4013	NASDAQ	PSL	Wed, Nov 2, 2022	81.54	82.53	80.39	80.39
4012	NASDAQ	PSL	Tue, Nov 1, 2022	81.77	81.77	81.69	81.69
4011	NASDAQ	PSL	Mon, Oct 31, 2022	82.32	82.35	81.92	81.92
4010	NASDAQ	PSL	Fri, Oct 28, 2022	82.23	82.23	82.10	82.12
4009	NASDAQ	PSL	Thu, Oct 27, 2022	80.62	81.05	80.35	80.35
4008	NASDAQ	PSL	Wed, Oct 26, 2022	80.97	80.97	80.40	80.40
4007	NASDAQ	PSL	Tue, Oct 25, 2022	78.98	80.34	78.96	80.31
4006	NASDAQ	PSL	Mon, Oct 24, 2022	78.31	78.80	78.31	78.70
4005	NASDAQ	PSL	Fri, Oct 21, 2022	76.89	78.05	76.71	77.94
4004	NASDAQ	PSL	Thu, Oct 20, 2022	77.63	77.64	76.54	76.54
4003	NASDAQ	PSL	Wed, Oct 19, 2022	77.90	77.90	77.57	77.76
4002	NASDAQ	PSL	Tue, Oct 18, 2022	78.79	78.79	78.08	78.32
4001	NASDAQ	PSL	Mon, Oct 17, 2022	76.96	77.55	76.96	77.49
4000	NASDAQ	PSL	Fri, Oct 14, 2022	76.68	76.68	75.83	75.83
3999	NASDAQ	PSL	Thu, Oct 13, 2022	75.59	78.11	75.59	78.06
3998	NASDAQ	PSL	Wed, Oct 12, 2022	76.85	76.93	76.68	76.68
3997	NASDAQ	PSL	Tue, Oct 11, 2022	75.79	76.80	75.79	76.31
3996	NASDAQ	PSL	Mon, Oct 10, 2022	75.61	75.96	75.55	75.90
3995	NASDAQ	PSL	Fri, Oct 7, 2022	75.73	75.73	74.98	74.99
3994	NASDAQ	PSL	Thu, Oct 6, 2022	76.92	77.04	76.29	76.39
3993	NASDAQ	PSL	Wed, Oct 5, 2022	76.60	77.33	76.60	77.02
3992	NASDAQ	PSL	Tue, Oct 4, 2022	77.71	77.71	77.46	77.58
3991	NASDAQ	PSL	Mon, Oct 3, 2022	75.40	76.08	75.25	75.71
3990	NASDAQ	PSL	Fri, Sep 30, 2022	75.22	76.10	74.82	74.82
3989	NASDAQ	PSL	Thu, Sep 29, 2022	75.09	75.54	74.93	75.29
3988	NASDAQ	PSL	Wed, Sep 28, 2022	75.14	76.85	75.14	76.66
3987	NASDAQ	PSL	Tue, Sep 27, 2022	76.24	76.32	74.72	74.90
3986	NASDAQ	PSL	Mon, Sep 26, 2022	75.79	76.10	74.99	75.30
3985	NASDAQ	PSL	Fri, Sep 23, 2022	76.78	76.78	74.93	75.60
3984	NASDAQ	PSL	Thu, Sep 22, 2022	78.19	78.19	77.45	77.48
3983	NASDAQ	PSL	Wed, Sep 21, 2022	79.81	80.07	78.67	78.67
3982	NASDAQ	PSL	Tue, Sep 20, 2022	79.28	79.48	78.82	79.37
3981	NASDAQ	PSL	Mon, Sep 19, 2022	78.63	80.00	78.63	80.00
3980	NASDAQ	PSL	Fri, Sep 16, 2022	79.09	79.23	78.67	79.20
3979	NASDAQ	PSL	Thu, Sep 15, 2022	80.26	80.26	79.44	79.64
3978	NASDAQ	PSL	Wed, Sep 14, 2022	80.85	80.90	80.06	80.30
3977	NASDAQ	PSL	Tue, Sep 13, 2022	81.34	81.77	80.10	80.38
3976	NASDAQ	PSL	Mon, Sep 12, 2022	82.87	83.18	82.78	82.92
3975	NASDAQ	PSL	Fri, Sep 9, 2022	81.98	82.55	81.92	82.49
3974	NASDAQ	PSL	Thu, Sep 8, 2022	81.04	81.70	80.64	81.70
3973	NASDAQ	PSL	Wed, Sep 7, 2022	80.10	81.31	80.10	81.24
3972	NASDAQ	PSL	Tue, Sep 6, 2022	80.31	80.31	79.67	79.67
3971	NASDAQ	PSL	Fri, Sep 2, 2022	81.61	81.61	80.18	80.18
3970	NASDAQ	PSL	Thu, Sep 1, 2022	80.60	80.89	80.60	80.89
3969	NASDAQ	PSL	Wed, Aug 31, 2022	81.48	81.64	81.21	81.21
3968	NASDAQ	PSL	Tue, Aug 30, 2022	82.72	82.72	81.52	81.53
3967	NASDAQ	PSL	Mon, Aug 29, 2022	82.33	82.89	81.93	82.42
3966	NASDAQ	PSL	Fri, Aug 26, 2022	83.53	83.80	82.87	82.87
3965	NASDAQ	PSL	Thu, Aug 25, 2022	84.45	84.73	84.20	84.73
3964	NASDAQ	PSL	Wed, Aug 24, 2022	84.05	84.29	83.86	84.09
3963	NASDAQ	PSL	Tue, Aug 23, 2022	83.70	83.97	83.70	83.95
3962	NASDAQ	PSL	Mon, Aug 22, 2022	83.54	83.81	83.37	83.45
3961	NASDAQ	PSL	Fri, Aug 19, 2022	84.41	84.41	84.28	84.33
3960	NASDAQ	PSL	Thu, Aug 18, 2022	84.40	84.85	84.26	84.84
3959	NASDAQ	PSL	Wed, Aug 17, 2022	84.11	84.59	84.11	84.18
3958	NASDAQ	PSL	Tue, Aug 16, 2022	84.10	84.77	84.10	84.71
3957	NASDAQ	PSL	Mon, Aug 15, 2022	83.29	84.23	83.29	84.17
3956	NASDAQ	PSL	Fri, Aug 12, 2022	83.15	83.64	82.83	83.64
3955	NASDAQ	PSL	Thu, Aug 11, 2022	83.58	83.83	82.92	82.92
3954	NASDAQ	PSL	Wed, Aug 10, 2022	82.54	83.06	82.54	82.86
3953	NASDAQ	PSL	Tue, Aug 9, 2022	82.47	82.47	81.40	81.40
3952	NASDAQ	PSL	Mon, Aug 8, 2022	82.87	82.87	82.42	82.42
3951	NASDAQ	PSL	Fri, Aug 5, 2022	82.01	82.17	81.58	82.16
3950	NASDAQ	PSL	Thu, Aug 4, 2022	82.73	82.78	82.40	82.56
3949	NASDAQ	PSL	Wed, Aug 3, 2022	82.69	82.89	82.21	82.77
3948	NASDAQ	PSL	Tue, Aug 2, 2022	82.34	82.72	82.34	82.69
3947	NASDAQ	PSL	Mon, Aug 1, 2022	81.47	82.95	81.47	82.84
3946	NASDAQ	PSL	Fri, Jul 29, 2022	81.58	81.77	81.28	81.68
3945	NASDAQ	PSL	Thu, Jul 28, 2022	80.72	81.87	80.72	81.87
3944	NASDAQ	PSL	Wed, Jul 27, 2022	80.20	80.94	79.78	80.91
3943	NASDAQ	PSL	Tue, Jul 26, 2022	79.76	80.07	79.76	80.04
3942	NASDAQ	PSL	Mon, Jul 25, 2022	80.45	80.45	79.76	80.04
3941	NASDAQ	PSL	Fri, Jul 22, 2022	80.23	80.26	79.16	79.63
3940	NASDAQ	PSL	Thu, Jul 21, 2022	79.82	80.27	79.82	80.08
3939	NASDAQ	PSL	Wed, Jul 20, 2022	79.51	80.02	79.28	79.95
3938	NASDAQ	PSL	Tue, Jul 19, 2022	79.47	79.61	79.34	79.61
3937	NASDAQ	PSL	Mon, Jul 18, 2022	79.69	79.76	78.41	78.41
3936	NASDAQ	PSL	Fri, Jul 15, 2022	78.71	78.86	78.51	78.84
3935	NASDAQ	PSL	Thu, Jul 14, 2022	77.83	78.26	77.30	78.26
3934	NASDAQ	PSL	Wed, Jul 13, 2022	78.82	79.28	78.82	78.99
3933	NASDAQ	PSL	Tue, Jul 12, 2022	78.88	79.62	78.73	78.83
3932	NASDAQ	PSL	Mon, Jul 11, 2022	79.82	79.82	78.92	78.97
3931	NASDAQ	PSL	Fri, Jul 8, 2022	79.84	80.03	79.54	79.80
3930	NASDAQ	PSL	Thu, Jul 7, 2022	79.83	80.05	79.68	80.05
3929	NASDAQ	PSL	Wed, Jul 6, 2022	79.32	79.43	79.17	79.43
3928	NASDAQ	PSL	Tue, Jul 5, 2022	79.26	79.66	78.37	79.66
3927	NASDAQ	PSL	Fri, Jul 1, 2022	79.08	79.87	78.52	79.87
3926	NASDAQ	PSL	Thu, Jun 30, 2022	78.26	78.99	77.84	78.51
3925	NASDAQ	PSL	Wed, Jun 29, 2022	79.07	79.23	78.73	79.11
3924	NASDAQ	PSL	Tue, Jun 28, 2022	80.88	81.01	79.09	79.09
3923	NASDAQ	PSL	Mon, Jun 27, 2022	80.54	80.60	80.38	80.44
3922	NASDAQ	PSL	Fri, Jun 24, 2022	79.30	80.05	79.30	80.05
3921	NASDAQ	PSL	Thu, Jun 23, 2022	77.35	77.76	77.35	77.76
3920	NASDAQ	PSL	Wed, Jun 22, 2022	76.37	76.72	76.37	76.51
3919	NASDAQ	PSL	Tue, Jun 21, 2022	75.83	76.99	75.74	76.83
3918	NASDAQ	PSL	Fri, Jun 17, 2022	75.24	75.57	75.06	75.35
3917	NASDAQ	PSL	Thu, Jun 16, 2022	75.54	75.77	75.19	75.37
3916	NASDAQ	PSL	Wed, Jun 15, 2022	77.45	78.07	76.48	77.36
3915	NASDAQ	PSL	Tue, Jun 14, 2022	76.87	76.87	76.21	76.55
3914	NASDAQ	PSL	Mon, Jun 13, 2022	77.65	77.97	76.41	76.52
3913	NASDAQ	PSL	Fri, Jun 10, 2022	79.49	79.49	79.33	79.33
3912	NASDAQ	PSL	Thu, Jun 9, 2022	81.82	81.82	80.24	80.24
3911	NASDAQ	PSL	Wed, Jun 8, 2022	82.55	82.55	82.14	82.21
3910	NASDAQ	PSL	Tue, Jun 7, 2022	82.34	83.17	82.34	83.17
3909	NASDAQ	PSL	Mon, Jun 6, 2022	83.10	83.16	82.62	82.73
3908	NASDAQ	PSL	Fri, Jun 3, 2022	82.19	82.51	82.09	82.51
3907	NASDAQ	PSL	Thu, Jun 2, 2022	81.60	82.98	81.34	82.98
3906	NASDAQ	PSL	Wed, Jun 1, 2022	81.32	81.66	80.99	81.66
3905	NASDAQ	PSL	Tue, May 31, 2022	82.77	83.46	82.72	83.02
3904	NASDAQ	PSL	Fri, May 27, 2022	82.62	83.31	82.53	83.31
3903	NASDAQ	PSL	Thu, May 26, 2022	81.09	82.11	81.09	81.82
3902	NASDAQ	PSL	Wed, May 25, 2022	79.43	80.62	79.43	80.49
3901	NASDAQ	PSL	Tue, May 24, 2022	78.72	79.54	78.16	79.54
3900	NASDAQ	PSL	Mon, May 23, 2022	78.64	79.56	78.64	79.28
3899	NASDAQ	PSL	Fri, May 20, 2022	77.86	77.88	76.80	77.88
3898	NASDAQ	PSL	Thu, May 19, 2022	78.12	78.52	77.63	78.27
3897	NASDAQ	PSL	Wed, May 18, 2022	80.60	80.60	78.35	78.53
3896	NASDAQ	PSL	Tue, May 17, 2022	82.57	83.12	82.57	83.12
3895	NASDAQ	PSL	Mon, May 16, 2022	82.52	82.89	82.21	82.29
3894	NASDAQ	PSL	Fri, May 13, 2022	82.03	82.47	81.79	82.42
3893	NASDAQ	PSL	Thu, May 12, 2022	79.88	80.70	79.55	80.43
3892	NASDAQ	PSL	Wed, May 11, 2022	80.42	81.89	79.80	79.80
3891	NASDAQ	PSL	Tue, May 10, 2022	80.95	80.95	80.05	80.51
3890	NASDAQ	PSL	Mon, May 9, 2022	80.93	81.26	80.47	80.47
3889	NASDAQ	PSL	Fri, May 6, 2022	82.05	82.39	81.22	81.71
3888	NASDAQ	PSL	Thu, May 5, 2022	84.42	84.42	81.78	82.36
3887	NASDAQ	PSL	Wed, May 4, 2022	83.85	85.26	83.16	85.26
3886	NASDAQ	PSL	Tue, May 3, 2022	83.41	84.01	83.21	83.67
3885	NASDAQ	PSL	Mon, May 2, 2022	84.89	84.90	82.58	84.11
3884	NASDAQ	PSL	Fri, Apr 29, 2022	85.79	86.00	84.28	84.28
3883	NASDAQ	PSL	Thu, Apr 28, 2022	85.83	86.71	85.83	86.71
3882	NASDAQ	PSL	Wed, Apr 27, 2022	85.62	86.74	85.62	85.98
3881	NASDAQ	PSL	Tue, Apr 26, 2022	86.69	86.69	85.45	85.45
3880	NASDAQ	PSL	Mon, Apr 25, 2022	86.21	87.47	86.21	87.40
3879	NASDAQ	PSL	Fri, Apr 22, 2022	88.27	88.27	86.62	86.77
3878	NASDAQ	PSL	Thu, Apr 21, 2022	90.32	90.33	88.60	88.72
3877	NASDAQ	PSL	Wed, Apr 20, 2022	89.63	90.22	89.63	90.02
3876	NASDAQ	PSL	Tue, Apr 19, 2022	88.75	89.25	88.75	89.18
3875	NASDAQ	PSL	Mon, Apr 18, 2022	87.74	87.92	87.43	87.47
3874	NASDAQ	PSL	Thu, Apr 14, 2022	88.12	88.42	87.97	87.97
3873	NASDAQ	PSL	Wed, Apr 13, 2022	87.57	87.92	87.28	87.87
3872	NASDAQ	PSL	Tue, Apr 12, 2022	88.01	88.01	86.98	86.99
3871	NASDAQ	PSL	Mon, Apr 11, 2022	87.66	87.66	87.40	87.40
3870	NASDAQ	PSL	Fri, Apr 8, 2022	87.34	87.65	87.28	87.28
3869	NASDAQ	PSL	Thu, Apr 7, 2022	86.18	86.83	86.18	86.83
3868	NASDAQ	PSL	Wed, Apr 6, 2022	85.28	86.14	85.28	86.14
3867	NASDAQ	PSL	Tue, Apr 5, 2022	87.05	87.05	86.09	86.09
3866	NASDAQ	PSL	Mon, Apr 4, 2022	86.60	86.60	86.21	86.50
3865	NASDAQ	PSL	Fri, Apr 1, 2022	86.09	86.52	86.09	86.52
3864	NASDAQ	PSL	Thu, Mar 31, 2022	85.84	85.95	85.63	85.63
3863	NASDAQ	PSL	Wed, Mar 30, 2022	86.35	86.35	86.35	86.35
3862	NASDAQ	PSL	Tue, Mar 29, 2022	85.94	86.49	85.86	86.49
3861	NASDAQ	PSL	Mon, Mar 28, 2022	84.91	84.96	84.42	84.71
3860	NASDAQ	PSL	Fri, Mar 25, 2022	85.00	85.17	84.85	85.17
3859	NASDAQ	PSL	Thu, Mar 24, 2022	84.73	85.04	84.73	85.04
3858	NASDAQ	PSL	Wed, Mar 23, 2022	84.95	84.95	84.34	84.34
3857	NASDAQ	PSL	Tue, Mar 22, 2022	85.33	85.70	85.32	85.60
3856	NASDAQ	PSL	Mon, Mar 21, 2022	86.00	86.00	84.54	85.09
3855	NASDAQ	PSL	Fri, Mar 18, 2022	84.81	85.73	84.60	85.73
3854	NASDAQ	PSL	Thu, Mar 17, 2022	83.81	84.69	83.81	84.61
3853	NASDAQ	PSL	Wed, Mar 16, 2022	82.97	83.71	82.00	83.71
3852	NASDAQ	PSL	Tue, Mar 15, 2022	81.30	82.00	81.19	82.00
3851	NASDAQ	PSL	Mon, Mar 14, 2022	80.33	80.93	79.99	80.21
3850	NASDAQ	PSL	Fri, Mar 11, 2022	81.88	82.04	80.97	80.97
3849	NASDAQ	PSL	Thu, Mar 10, 2022	81.66	82.23	81.18	82.14
3848	NASDAQ	PSL	Wed, Mar 9, 2022	82.62	83.35	82.43	82.68
3847	NASDAQ	PSL	Tue, Mar 8, 2022	82.20	83.00	81.02	81.07
3846	NASDAQ	PSL	Mon, Mar 7, 2022	85.44	85.50	82.46	82.50
3845	NASDAQ	PSL	Fri, Mar 4, 2022	85.44	85.94	85.31	85.52
3844	NASDAQ	PSL	Thu, Mar 3, 2022	86.94	86.94	86.28	86.28
3843	NASDAQ	PSL	Wed, Mar 2, 2022	86.20	86.84	86.07	86.63
3842	NASDAQ	PSL	Tue, Mar 1, 2022	85.70	85.70	84.77	84.88
3841	NASDAQ	PSL	Mon, Feb 28, 2022	85.64	85.64	84.60	85.03
3840	NASDAQ	PSL	Fri, Feb 25, 2022	83.40	85.75	83.40	85.63
3839	NASDAQ	PSL	Thu, Feb 24, 2022	80.61	82.60	80.51	82.60
3838	NASDAQ	PSL	Wed, Feb 23, 2022	83.66	83.93	82.51	82.51
3837	NASDAQ	PSL	Tue, Feb 22, 2022	84.04	84.24	82.75	83.89
3836	NASDAQ	PSL	Fri, Feb 18, 2022	84.60	84.86	84.16	84.63
3835	NASDAQ	PSL	Thu, Feb 17, 2022	85.22	85.35	84.79	84.91
3834	NASDAQ	PSL	Wed, Feb 16, 2022	85.76	86.14	85.49	86.14
3833	NASDAQ	PSL	Tue, Feb 15, 2022	86.55	86.55	86.30	86.30
3832	NASDAQ	PSL	Mon, Feb 14, 2022	85.05	85.52	84.98	85.48
3831	NASDAQ	PSL	Fri, Feb 11, 2022	86.11	86.90	85.57	85.77
3830	NASDAQ	PSL	Thu, Feb 10, 2022	85.94	87.30	85.88	85.88
3829	NASDAQ	PSL	Wed, Feb 9, 2022	87.05	87.08	86.70	86.93
3828	NASDAQ	PSL	Tue, Feb 8, 2022	84.46	85.94	84.46	85.86
3827	NASDAQ	PSL	Mon, Feb 7, 2022	84.50	85.00	84.32	84.52
3826	NASDAQ	PSL	Fri, Feb 4, 2022	84.00	84.25	84.00	84.25
3825	NASDAQ	PSL	Thu, Feb 3, 2022	84.06	84.81	84.06	84.81
3824	NASDAQ	PSL	Wed, Feb 2, 2022	84.84	85.24	84.74	85.12
3823	NASDAQ	PSL	Tue, Feb 1, 2022	84.12	84.77	84.12	84.77
3822	NASDAQ	PSL	Mon, Jan 31, 2022	82.43	84.23	82.43	84.23
3821	NASDAQ	PSL	Fri, Jan 28, 2022	80.89	82.81	80.89	82.81
3820	NASDAQ	PSL	Thu, Jan 27, 2022	83.25	83.63	81.65	81.70
3819	NASDAQ	PSL	Wed, Jan 26, 2022	84.25	84.25	81.91	82.25
3818	NASDAQ	PSL	Tue, Jan 25, 2022	83.05	83.35	82.54	82.96
3817	NASDAQ	PSL	Mon, Jan 24, 2022	82.15	83.35	82.15	83.35
3816	NASDAQ	PSL	Fri, Jan 21, 2022	83.66	84.58	83.20	83.20
3815	NASDAQ	PSL	Thu, Jan 20, 2022	85.90	86.04	83.83	83.83
3814	NASDAQ	PSL	Wed, Jan 19, 2022	86.12	86.33	85.28	85.28
3813	NASDAQ	PSL	Tue, Jan 18, 2022	87.27	87.27	86.08	86.08
3812	NASDAQ	PSL	Fri, Jan 14, 2022	87.55	87.99	87.19	87.88
3811	NASDAQ	PSL	Thu, Jan 13, 2022	88.93	89.04	88.67	89.04
3810	NASDAQ	PSL	Wed, Jan 12, 2022	88.62	88.96	88.15	88.44
3809	NASDAQ	PSL	Tue, Jan 11, 2022	87.44	88.56	87.44	88.56
3808	NASDAQ	PSL	Mon, Jan 10, 2022	87.77	87.77	87.77	87.77
3807	NASDAQ	PSL	Fri, Jan 7, 2022	90.06	90.06	89.98	89.98
3806	NASDAQ	PSL	Thu, Jan 6, 2022	90.67	90.67	90.39	90.45
3805	NASDAQ	PSL	Wed, Jan 5, 2022	91.43	91.77	91.35	91.35
3804	NASDAQ	PSL	Tue, Jan 4, 2022	91.45	91.64	91.34	91.34
3803	NASDAQ	PSL	Mon, Jan 3, 2022	91.09	91.22	90.72	91.22
3802	NASDAQ	PSL	Fri, Dec 31, 2021	90.79	91.44	90.79	91.44
3801	NASDAQ	PSL	Thu, Dec 30, 2021	90.73	91.38	90.73	90.93
3800	NASDAQ	PSL	Wed, Dec 29, 2021	90.30	90.94	90.30	90.87
3799	NASDAQ	PSL	Tue, Dec 28, 2021	90.16	90.53	90.16	90.50
3798	NASDAQ	PSL	Mon, Dec 27, 2021	89.43	90.33	89.43	90.33
3797	NASDAQ	PSL	Thu, Dec 23, 2021	89.15	89.65	89.15	89.65
3796	NASDAQ	PSL	Wed, Dec 22, 2021	88.03	88.82	87.96	88.82
3795	NASDAQ	PSL	Tue, Dec 21, 2021	87.36	88.10	87.36	88.10
3794	NASDAQ	PSL	Mon, Dec 20, 2021	86.51	86.85	86.16	86.85
3793	NASDAQ	PSL	Fri, Dec 17, 2021	88.33	88.33	88.09	88.20
3792	NASDAQ	PSL	Thu, Dec 16, 2021	89.05	89.30	88.43	88.43
3791	NASDAQ	PSL	Wed, Dec 15, 2021	87.21	88.46	87.21	88.46
3790	NASDAQ	PSL	Tue, Dec 14, 2021	87.39	87.60	87.34	87.37
3789	NASDAQ	PSL	Mon, Dec 13, 2021	87.78	87.99	87.46	87.85
3788	NASDAQ	PSL	Fri, Dec 10, 2021	88.30	88.30	87.92	88.10
3787	NASDAQ	PSL	Thu, Dec 9, 2021	88.93	88.93	88.26	88.26
3786	NASDAQ	PSL	Wed, Dec 8, 2021	88.83	89.31	88.61	89.31
3785	NASDAQ	PSL	Tue, Dec 7, 2021	88.87	89.46	88.52	88.52
3784	NASDAQ	PSL	Mon, Dec 6, 2021	86.59	88.27	86.59	87.97
3783	NASDAQ	PSL	Fri, Dec 3, 2021	86.09	86.44	85.90	86.06
3782	NASDAQ	PSL	Thu, Dec 2, 2021	85.13	86.90	85.13	86.57
3781	NASDAQ	PSL	Wed, Dec 1, 2021	87.49	87.49	84.87	84.87
3780	NASDAQ	PSL	Tue, Nov 30, 2021	87.97	87.97	86.44	86.63
3779	NASDAQ	PSL	Mon, Nov 29, 2021	88.77	88.88	88.47	88.84
3778	NASDAQ	PSL	Fri, Nov 26, 2021	88.56	88.64	88.24	88.62
3777	NASDAQ	PSL	Wed, Nov 24, 2021	89.96	90.06	89.95	90.06
3776	NASDAQ	PSL	Tue, Nov 23, 2021	90.42	90.50	89.94	90.41
3775	NASDAQ	PSL	Mon, Nov 22, 2021	90.52	90.75	90.52	90.75
3774	NASDAQ	PSL	Fri, Nov 19, 2021	90.31	90.43	90.15	90.15
3773	NASDAQ	PSL	Thu, Nov 18, 2021	91.32	91.32	90.29	90.40
3772	NASDAQ	PSL	Wed, Nov 17, 2021	91.69	91.69	91.69	91.69
3771	NASDAQ	PSL	Tue, Nov 16, 2021	91.98	92.11	91.92	92.03
3770	NASDAQ	PSL	Mon, Nov 15, 2021	91.74	91.89	91.74	91.89
3769	NASDAQ	PSL	Fri, Nov 12, 2021	92.13	92.39	92.08	92.38
3768	NASDAQ	PSL	Thu, Nov 11, 2021	91.62	91.78	91.58	91.76
3767	NASDAQ	PSL	Wed, Nov 10, 2021	92.29	92.46	92.01	92.01
3766	NASDAQ	PSL	Tue, Nov 9, 2021	0.00	0.00	0.00	93.18
3765	NASDAQ	PSL	Mon, Nov 8, 2021	94.11	94.11	93.18	93.18
3764	NASDAQ	PSL	Fri, Nov 5, 2021	93.49	93.72	93.29	93.54
3763	NASDAQ	PSL	Thu, Nov 4, 2021	92.97	92.97	92.57	92.78
3762	NASDAQ	PSL	Wed, Nov 3, 2021	92.66	92.99	92.52	92.99
3761	NASDAQ	PSL	Tue, Nov 2, 2021	91.86	91.86	90.94	91.35
3760	NASDAQ	PSL	Mon, Nov 1, 2021	92.31	93.14	92.31	93.14
3759	NASDAQ	PSL	Fri, Oct 29, 2021	91.05	91.22	90.89	91.22
3758	NASDAQ	PSL	Thu, Oct 28, 2021	90.47	90.64	90.47	90.62
3757	NASDAQ	PSL	Wed, Oct 27, 2021	90.36	90.36	89.96	89.96
3756	NASDAQ	PSL	Tue, Oct 26, 2021	91.30	91.33	90.70	90.78
3755	NASDAQ	PSL	Mon, Oct 25, 2021	91.11	91.21	90.96	90.96
3754	NASDAQ	PSL	Fri, Oct 22, 2021	90.68	91.14	90.68	90.84
3753	NASDAQ	PSL	Thu, Oct 21, 2021	90.74	90.74	90.16	90.49
3752	NASDAQ	PSL	Wed, Oct 20, 2021	91.09	91.09	90.50	90.50
3751	NASDAQ	PSL	Tue, Oct 19, 2021	90.54	90.54	89.53	90.11
3750	NASDAQ	PSL	Mon, Oct 18, 2021	89.58	90.20	89.24	90.20
3749	NASDAQ	PSL	Fri, Oct 15, 2021	90.86	90.86	90.39	90.39
3748	NASDAQ	PSL	Thu, Oct 14, 2021	90.49	90.49	90.26	90.26
3747	NASDAQ	PSL	Wed, Oct 13, 2021	89.74	89.74	89.24	89.57
3746	NASDAQ	PSL	Tue, Oct 12, 2021	89.71	89.95	89.33	89.50
3745	NASDAQ	PSL	Mon, Oct 11, 2021	90.05	90.16	89.21	89.21
3744	NASDAQ	PSL	Fri, Oct 8, 2021	90.97	90.97	90.09	90.09
3743	NASDAQ	PSL	Thu, Oct 7, 2021	90.50	91.63	90.50	90.96
3742	NASDAQ	PSL	Wed, Oct 6, 2021	89.46	90.27	89.41	90.07
3741	NASDAQ	PSL	Tue, Oct 5, 2021	90.58	90.58	90.18	90.26
3740	NASDAQ	PSL	Mon, Oct 4, 2021	89.11	89.60	89.11	89.46
3739	NASDAQ	PSL	Fri, Oct 1, 2021	89.67	90.24	88.98	90.15
3738	NASDAQ	PSL	Thu, Sep 30, 2021	91.11	91.11	89.46	89.46
3737	NASDAQ	PSL	Wed, Sep 29, 2021	90.39	91.15	90.18	90.78
3736	NASDAQ	PSL	Tue, Sep 28, 2021	90.06	90.57	89.79	90.46
3735	NASDAQ	PSL	Mon, Sep 27, 2021	89.79	90.97	89.79	90.43
3734	NASDAQ	PSL	Fri, Sep 24, 2021	89.91	90.01	89.91	89.91
3733	NASDAQ	PSL	Thu, Sep 23, 2021	90.66	90.76	90.21	90.21
3732	NASDAQ	PSL	Wed, Sep 22, 2021	89.84	90.04	89.84	89.88
3731	NASDAQ	PSL	Tue, Sep 21, 2021	89.22	89.43	88.73	89.04
3730	NASDAQ	PSL	Mon, Sep 20, 2021	88.63	88.64	88.03	88.03
3729	NASDAQ	PSL	Fri, Sep 17, 2021	90.52	90.82	90.52	90.62
3728	NASDAQ	PSL	Thu, Sep 16, 2021	90.53	91.26	90.51	91.26
3727	NASDAQ	PSL	Wed, Sep 15, 2021	90.06	90.36	90.06	90.15
3726	NASDAQ	PSL	Tue, Sep 14, 2021	91.52	91.52	90.53	90.59
3725	NASDAQ	PSL	Mon, Sep 13, 2021	91.57	91.57	91.09	91.24
3724	NASDAQ	PSL	Fri, Sep 10, 2021	91.60	91.76	91.00	91.00
3723	NASDAQ	PSL	Thu, Sep 9, 2021	92.00	92.00	91.72	91.72
3722	NASDAQ	PSL	Wed, Sep 8, 2021	91.37	92.18	91.37	92.12
3721	NASDAQ	PSL	Tue, Sep 7, 2021	92.76	92.76	92.10	92.10
3720	NASDAQ	PSL	Fri, Sep 3, 2021	92.68	92.68	92.68	92.68
3719	NASDAQ	PSL	Thu, Sep 2, 2021	93.27	93.45	92.95	92.95
3718	NASDAQ	PSL	Wed, Sep 1, 2021	92.99	92.99	92.99	92.99
3717	NASDAQ	PSL	Tue, Aug 31, 2021	92.46	92.46	92.22	92.22
3716	NASDAQ	PSL	Mon, Aug 30, 2021	92.53	92.53	92.28	92.28
3715	NASDAQ	PSL	Fri, Aug 27, 2021	92.68	92.87	92.68	92.87
3714	NASDAQ	PSL	Thu, Aug 26, 2021	92.02	92.02	91.18	91.18
3713	NASDAQ	PSL	Wed, Aug 25, 2021	92.20	92.20	91.73	91.73
3712	NASDAQ	PSL	Tue, Aug 24, 2021	91.29	91.29	91.15	91.19
3711	NASDAQ	PSL	Mon, Aug 23, 2021	91.09	91.59	91.09	91.51
3710	NASDAQ	PSL	Fri, Aug 20, 2021	90.40	90.99	90.35	90.73
3709	NASDAQ	PSL	Thu, Aug 19, 2021	90.00	90.67	90.00	90.17
3708	NASDAQ	PSL	Wed, Aug 18, 2021	91.40	91.53	90.45	90.45
3707	NASDAQ	PSL	Tue, Aug 17, 2021	91.79	91.79	91.01	91.58
3706	NASDAQ	PSL	Mon, Aug 16, 2021	92.18	92.20	92.17	92.17
3705	NASDAQ	PSL	Fri, Aug 13, 2021	92.05	92.33	92.05	92.33
3704	NASDAQ	PSL	Thu, Aug 12, 2021	92.15	92.15	92.07	92.11
3703	NASDAQ	PSL	Wed, Aug 11, 2021	92.57	92.57	92.38	92.50
3702	NASDAQ	PSL	Tue, Aug 10, 2021	92.08	92.83	92.08	92.83
3701	NASDAQ	PSL	Mon, Aug 9, 2021	92.11	92.15	92.04	92.04
3700	NASDAQ	PSL	Fri, Aug 6, 2021	92.08	92.08	91.99	91.99
3699	NASDAQ	PSL	Thu, Aug 5, 2021	91.67	91.78	91.67	91.78
3698	NASDAQ	PSL	Wed, Aug 4, 2021	91.37	91.42	90.70	90.70
3697	NASDAQ	PSL	Tue, Aug 3, 2021	91.24	92.04	91.06	91.70
3696	NASDAQ	PSL	Mon, Aug 2, 2021	92.48	92.48	91.69	91.69
3695	NASDAQ	PSL	Fri, Jul 30, 2021	93.31	93.31	92.54	92.54
3694	NASDAQ	PSL	Thu, Jul 29, 2021	92.91	93.28	92.91	93.28
3693	NASDAQ	PSL	Wed, Jul 28, 2021	92.16	92.16	91.92	92.03
3692	NASDAQ	PSL	Tue, Jul 27, 2021	92.39	92.39	91.39	91.55
3691	NASDAQ	PSL	Mon, Jul 26, 2021	92.51	92.65	92.33	92.55
3690	NASDAQ	PSL	Fri, Jul 23, 2021	91.85	92.31	91.71	92.31
3689	NASDAQ	PSL	Thu, Jul 22, 2021	92.40	92.40	91.29	91.31
3688	NASDAQ	PSL	Wed, Jul 21, 2021	92.32	92.32	92.32	92.32
3687	NASDAQ	PSL	Tue, Jul 20, 2021	89.98	91.50	89.98	91.50
3686	NASDAQ	PSL	Mon, Jul 19, 2021	89.68	89.68	88.94	89.27
3685	NASDAQ	PSL	Fri, Jul 16, 2021	91.77	91.77	91.53	91.63
3684	NASDAQ	PSL	Thu, Jul 15, 2021	91.26	91.37	90.89	91.37
3683	NASDAQ	PSL	Wed, Jul 14, 2021	91.76	92.25	91.57	91.57
3682	NASDAQ	PSL	Tue, Jul 13, 2021	92.80	92.80	92.01	92.01
3681	NASDAQ	PSL	Mon, Jul 12, 2021	93.10	93.10	92.68	92.73
3680	NASDAQ	PSL	Fri, Jul 9, 2021	92.56	92.58	92.56	92.58
3679	NASDAQ	PSL	Thu, Jul 8, 2021	90.75	92.00	90.75	91.56
3678	NASDAQ	PSL	Wed, Jul 7, 2021	92.25	92.61	92.25	92.40
3677	NASDAQ	PSL	Tue, Jul 6, 2021	92.43	92.59	92.41	92.59
3676	NASDAQ	PSL	Fri, Jul 2, 2021	93.72	93.72	93.40	93.56
3675	NASDAQ	PSL	Thu, Jul 1, 2021	93.87	93.94	93.87	93.94
3674	NASDAQ	PSL	Wed, Jun 30, 2021	93.24	93.90	93.24	93.59
3673	NASDAQ	PSL	Tue, Jun 29, 2021	93.49	93.79	93.29	93.29
3672	NASDAQ	PSL	Mon, Jun 28, 2021	94.61	94.61	93.20	93.43
3671	NASDAQ	PSL	Fri, Jun 25, 2021	94.00	94.47	93.84	94.47
3670	NASDAQ	PSL	Thu, Jun 24, 2021	93.44	93.93	93.37	93.82
3669	NASDAQ	PSL	Wed, Jun 23, 2021	93.00	93.35	92.89	93.35
3668	NASDAQ	PSL	Tue, Jun 22, 2021	92.30	92.65	92.30	92.65
3667	NASDAQ	PSL	Mon, Jun 21, 2021	92.20	92.51	92.18	92.51
3666	NASDAQ	PSL	Fri, Jun 18, 2021	91.81	92.07	91.80	91.80
3665	NASDAQ	PSL	Thu, Jun 17, 2021	93.65	93.71	93.10	93.58
3664	NASDAQ	PSL	Wed, Jun 16, 2021	94.73	94.73	93.76	93.81
3663	NASDAQ	PSL	Tue, Jun 15, 2021	96.09	96.09	95.19	95.19
3662	NASDAQ	PSL	Mon, Jun 14, 2021	96.08	96.08	95.88	95.88
3661	NASDAQ	PSL	Fri, Jun 11, 2021	96.46	96.46	96.13	96.13
3660	NASDAQ	PSL	Thu, Jun 10, 2021	0.00	0.00	0.00	96.60
3659	NASDAQ	PSL	Wed, Jun 9, 2021	97.62	97.62	96.60	96.60
3658	NASDAQ	PSL	Tue, Jun 8, 2021	98.38	98.53	98.11	98.38
3657	NASDAQ	PSL	Mon, Jun 7, 2021	97.56	97.79	97.42	97.79
3656	NASDAQ	PSL	Fri, Jun 4, 2021	97.78	97.78	97.20	97.20
3655	NASDAQ	PSL	Thu, Jun 3, 2021	96.71	97.57	96.71	97.51
3654	NASDAQ	PSL	Wed, Jun 2, 2021	97.05	97.05	96.72	96.73
3653	NASDAQ	PSL	Tue, Jun 1, 2021	97.00	97.00	96.79	96.99
3652	NASDAQ	PSL	Fri, May 28, 2021	96.57	96.66	96.16	96.22
3651	NASDAQ	PSL	Thu, May 27, 2021	95.90	96.54	95.90	96.54
3650	NASDAQ	PSL	Wed, May 26, 2021	95.37	95.70	95.35	95.62
3649	NASDAQ	PSL	Tue, May 25, 2021	94.80	94.93	94.58	94.92
3648	NASDAQ	PSL	Mon, May 24, 2021	94.60	94.91	94.60	94.79
3647	NASDAQ	PSL	Fri, May 21, 2021	93.94	94.36	93.80	93.80
3646	NASDAQ	PSL	Thu, May 20, 2021	93.31	93.63	93.20	93.63
3645	NASDAQ	PSL	Wed, May 19, 2021	92.46	92.81	92.46	92.81
3644	NASDAQ	PSL	Tue, May 18, 2021	94.71	95.05	94.41	94.41
3643	NASDAQ	PSL	Mon, May 17, 2021	94.51	94.76	94.49	94.76
3642	NASDAQ	PSL	Fri, May 14, 2021	94.06	94.97	94.06	94.95
3641	NASDAQ	PSL	Thu, May 13, 2021	92.20	93.64	92.20	93.64
3640	NASDAQ	PSL	Wed, May 12, 2021	93.25	93.25	91.98	91.98
3639	NASDAQ	PSL	Tue, May 11, 2021	94.47	94.47	93.59	94.27
3638	NASDAQ	PSL	Mon, May 10, 2021	96.18	96.18	95.54	95.58
3637	NASDAQ	PSL	Fri, May 7, 2021	95.00	96.03	94.94	96.03
3636	NASDAQ	PSL	Thu, May 6, 2021	94.37	94.37	93.65	94.14
3635	NASDAQ	PSL	Wed, May 5, 2021	94.10	94.10	93.83	93.83
3634	NASDAQ	PSL	Tue, May 4, 2021	94.39	94.39	93.14	93.59
3633	NASDAQ	PSL	Mon, May 3, 2021	94.72	94.89	94.72	94.76
3632	NASDAQ	PSL	Fri, Apr 30, 2021	94.91	94.91	94.35	94.35
3631	NASDAQ	PSL	Thu, Apr 29, 2021	94.83	95.05	94.51	95.05
3630	NASDAQ	PSL	Wed, Apr 28, 2021	95.04	95.04	94.72	94.72
3629	NASDAQ	PSL	Tue, Apr 27, 2021	94.94	95.26	94.94	95.17
3628	NASDAQ	PSL	Mon, Apr 26, 2021	95.69	95.69	94.69	94.96
3627	NASDAQ	PSL	Fri, Apr 23, 2021	95.13	95.19	95.13	95.14
3626	NASDAQ	PSL	Thu, Apr 22, 2021	94.45	94.97	94.03	94.21
3625	NASDAQ	PSL	Wed, Apr 21, 2021	93.88	94.27	93.88	94.24
3624	NASDAQ	PSL	Tue, Apr 20, 2021	92.52	92.54	92.22	92.45
3623	NASDAQ	PSL	Mon, Apr 19, 2021	93.66	93.86	93.53	93.86
3622	NASDAQ	PSL	Fri, Apr 16, 2021	94.20	94.58	94.00	94.39
3621	NASDAQ	PSL	Thu, Apr 15, 2021	93.30	93.71	93.30	93.71
3620	NASDAQ	PSL	Wed, Apr 14, 2021	93.14	94.02	93.14	93.25
3619	NASDAQ	PSL	Tue, Apr 13, 2021	93.30	93.40	92.72	93.22
3618	NASDAQ	PSL	Mon, Apr 12, 2021	93.26	93.67	93.26	93.28
3617	NASDAQ	PSL	Fri, Apr 9, 2021	93.46	93.46	93.04	93.31
3616	NASDAQ	PSL	Thu, Apr 8, 2021	93.37	93.71	92.91	93.71
3615	NASDAQ	PSL	Wed, Apr 7, 2021	93.91	93.91	93.35	93.40
3614	NASDAQ	PSL	Tue, Apr 6, 2021	94.32	94.85	94.32	94.40
3613	NASDAQ	PSL	Mon, Apr 5, 2021	94.33	94.33	93.63	94.18
3612	NASDAQ	PSL	Thu, Apr 1, 2021	93.26	93.67	92.57	93.48
3611	NASDAQ	PSL	Wed, Mar 31, 2021	92.75	93.20	92.69	92.69
3610	NASDAQ	PSL	Tue, Mar 30, 2021	91.69	92.52	91.69	92.52
3609	NASDAQ	PSL	Mon, Mar 29, 2021	92.46	92.76	91.36	91.80
3608	NASDAQ	PSL	Fri, Mar 26, 2021	91.57	92.55	91.53	92.55
3607	NASDAQ	PSL	Thu, Mar 25, 2021	88.99	91.20	88.99	91.01
3606	NASDAQ	PSL	Wed, Mar 24, 2021	91.03	91.20	89.57	89.58
3605	NASDAQ	PSL	Tue, Mar 23, 2021	91.79	91.79	90.83	90.85
3604	NASDAQ	PSL	Mon, Mar 22, 2021	92.28	92.39	92.10	92.18
3603	NASDAQ	PSL	Fri, Mar 19, 2021	91.88	92.93	91.88	92.72
3602	NASDAQ	PSL	Thu, Mar 18, 2021	93.35	93.35	92.33	93.03
3601	NASDAQ	PSL	Wed, Mar 17, 2021	93.03	93.82	92.96	93.57
3600	NASDAQ	PSL	Tue, Mar 16, 2021	94.62	94.62	93.80	93.80
3599	NASDAQ	PSL	Mon, Mar 15, 2021	94.24	94.77	94.24	94.77
3598	NASDAQ	PSL	Fri, Mar 12, 2021	93.30	93.89	93.30	93.83
3597	NASDAQ	PSL	Thu, Mar 11, 2021	92.96	93.56	92.96	93.54
3596	NASDAQ	PSL	Wed, Mar 10, 2021	92.08	92.32	91.75	92.32
3595	NASDAQ	PSL	Tue, Mar 9, 2021	91.95	92.65	91.85	91.93
3594	NASDAQ	PSL	Mon, Mar 8, 2021	91.17	91.69	90.83	90.83
3593	NASDAQ	PSL	Fri, Mar 5, 2021	88.52	90.76	87.41	90.68
3592	NASDAQ	PSL	Thu, Mar 4, 2021	88.93	89.85	87.36	88.40
3591	NASDAQ	PSL	Wed, Mar 3, 2021	90.82	90.86	90.31	90.31
3590	NASDAQ	PSL	Tue, Mar 2, 2021	91.99	91.99	90.90	91.11
3589	NASDAQ	PSL	Mon, Mar 1, 2021	90.34	91.75	90.34	91.75
3588	NASDAQ	PSL	Fri, Feb 26, 2021	89.58	90.28	89.48	89.98
3587	NASDAQ	PSL	Thu, Feb 25, 2021	92.37	92.37	89.23	89.23
3586	NASDAQ	PSL	Wed, Feb 24, 2021	91.19	92.00	91.19	91.82
3585	NASDAQ	PSL	Tue, Feb 23, 2021	91.12	91.19	89.86	91.19
3584	NASDAQ	PSL	Mon, Feb 22, 2021	92.37	92.37	91.51	92.07
3583	NASDAQ	PSL	Fri, Feb 19, 2021	92.88	93.51	92.87	92.87
3582	NASDAQ	PSL	Thu, Feb 18, 2021	92.65	92.80	92.32	92.49
3581	NASDAQ	PSL	Wed, Feb 17, 2021	93.63	93.63	92.44	93.13
3580	NASDAQ	PSL	Tue, Feb 16, 2021	94.50	94.50	93.34	93.69
3579	NASDAQ	PSL	Fri, Feb 12, 2021	93.46	93.92	93.44	93.92
3578	NASDAQ	PSL	Thu, Feb 11, 2021	93.23	93.39	92.80	93.39
3577	NASDAQ	PSL	Wed, Feb 10, 2021	94.04	94.25	93.38	93.94
3576	NASDAQ	PSL	Tue, Feb 9, 2021	93.18	93.46	92.59	93.29
3575	NASDAQ	PSL	Mon, Feb 8, 2021	92.70	93.40	92.70	93.40
3574	NASDAQ	PSL	Fri, Feb 5, 2021	91.31	92.04	91.30	91.85
3573	NASDAQ	PSL	Thu, Feb 4, 2021	90.06	90.65	90.06	90.59
3572	NASDAQ	PSL	Wed, Feb 3, 2021	89.43	89.84	88.55	89.84
3571	NASDAQ	PSL	Tue, Feb 2, 2021	87.94	89.05	87.94	88.91
3570	NASDAQ	PSL	Mon, Feb 1, 2021	87.54	87.92	86.84	87.77
3569	NASDAQ	PSL	Fri, Jan 29, 2021	88.94	89.09	87.13	87.36
3568	NASDAQ	PSL	Thu, Jan 28, 2021	88.90	89.14	88.30	89.00
3567	NASDAQ	PSL	Wed, Jan 27, 2021	88.90	89.73	88.33	89.00
3566	NASDAQ	PSL	Tue, Jan 26, 2021	89.24	89.74	89.24	89.74
3565	NASDAQ	PSL	Mon, Jan 25, 2021	88.62	89.98	88.46	89.11
3564	NASDAQ	PSL	Fri, Jan 22, 2021	88.30	88.40	88.10	88.40
3563	NASDAQ	PSL	Thu, Jan 21, 2021	88.72	88.92	88.63	88.73
3562	NASDAQ	PSL	Wed, Jan 20, 2021	88.59	89.00	88.33	89.00
3561	NASDAQ	PSL	Tue, Jan 19, 2021	89.22	89.22	88.13	88.27
3560	NASDAQ	PSL	Fri, Jan 15, 2021	88.75	88.75	88.00	88.35
3559	NASDAQ	PSL	Thu, Jan 14, 2021	89.08	89.39	88.81	88.90
3558	NASDAQ	PSL	Wed, Jan 13, 2021	89.18	89.21	88.62	88.62
3557	NASDAQ	PSL	Tue, Jan 12, 2021	89.02	89.10	88.74	88.74
3556	NASDAQ	PSL	Mon, Jan 11, 2021	89.44	89.44	88.70	88.75
3555	NASDAQ	PSL	Fri, Jan 8, 2021	89.34	89.36	88.98	89.36
3554	NASDAQ	PSL	Thu, Jan 7, 2021	88.64	88.80	88.45	88.52
3553	NASDAQ	PSL	Wed, Jan 6, 2021	87.24	88.64	87.24	88.25
3552	NASDAQ	PSL	Tue, Jan 5, 2021	85.59	86.53	85.59	86.37
3551	NASDAQ	PSL	Mon, Jan 4, 2021	87.27	87.27	84.15	85.11
3550	NASDAQ	PSL	Thu, Dec 31, 2020	86.64	86.64	86.64	86.64
3549	NASDAQ	PSL	Wed, Dec 30, 2020	86.12	86.72	86.12	86.44
3548	NASDAQ	PSL	Tue, Dec 29, 2020	86.34	86.56	85.90	86.09
3547	NASDAQ	PSL	Mon, Dec 28, 2020	87.94	87.94	86.82	86.98
3546	NASDAQ	PSL	Thu, Dec 24, 2020	86.96	87.09	86.96	87.09
3545	NASDAQ	PSL	Wed, Dec 23, 2020	86.55	87.12	86.55	87.12
3544	NASDAQ	PSL	Tue, Dec 22, 2020	86.28	86.44	86.06	86.34
3543	NASDAQ	PSL	Mon, Dec 21, 2020	85.30	85.96	84.88	85.96
3542	NASDAQ	PSL	Fri, Dec 18, 2020	86.61	86.61	86.23	86.23
3541	NASDAQ	PSL	Thu, Dec 17, 2020	85.66	86.19	85.66	86.13
3540	NASDAQ	PSL	Wed, Dec 16, 2020	85.28	85.35	84.92	85.20
3539	NASDAQ	PSL	Tue, Dec 15, 2020	84.43	84.74	84.43	84.74
3538	NASDAQ	PSL	Mon, Dec 14, 2020	85.05	85.05	84.27	84.27
3537	NASDAQ	PSL	Fri, Dec 11, 2020	84.38	84.38	84.37	84.37
3536	NASDAQ	PSL	Thu, Dec 10, 2020	84.20	84.63	84.20	84.63
3535	NASDAQ	PSL	Wed, Dec 9, 2020	85.07	85.07	84.41	84.41
3534	NASDAQ	PSL	Tue, Dec 8, 2020	84.38	85.44	84.38	85.44
3533	NASDAQ	PSL	Mon, Dec 7, 2020	85.41	85.41	84.68	84.71
3532	NASDAQ	PSL	Fri, Dec 4, 2020	84.31	85.10	84.31	85.10
3531	NASDAQ	PSL	Thu, Dec 3, 2020	83.99	84.51	83.99	84.31
3530	NASDAQ	PSL	Wed, Dec 2, 2020	83.85	83.85	83.11	83.45
3529	NASDAQ	PSL	Tue, Dec 1, 2020	84.28	84.69	83.90	84.69
3528	NASDAQ	PSL	Mon, Nov 30, 2020	83.88	83.90	83.22	83.90
3527	NASDAQ	PSL	Fri, Nov 27, 2020	84.08	84.08	83.83	84.06
3526	NASDAQ	PSL	Wed, Nov 25, 2020	83.30	83.98	83.30	83.79
3525	NASDAQ	PSL	Tue, Nov 24, 2020	84.10	84.15	83.80	83.91
3524	NASDAQ	PSL	Mon, Nov 23, 2020	83.43	83.88	83.43	83.80
3523	NASDAQ	PSL	Fri, Nov 20, 2020	83.37	83.47	83.34	83.35
3522	NASDAQ	PSL	Thu, Nov 19, 2020	83.21	83.62	83.12	83.51
3521	NASDAQ	PSL	Wed, Nov 18, 2020	84.55	84.55	83.81	83.81
3520	NASDAQ	PSL	Tue, Nov 17, 2020	83.47	84.66	83.44	84.37
3519	NASDAQ	PSL	Mon, Nov 16, 2020	83.21	83.90	83.20	83.80
3518	NASDAQ	PSL	Fri, Nov 13, 2020	82.11	82.76	82.11	82.76
3517	NASDAQ	PSL	Thu, Nov 12, 2020	81.22	81.22	81.22	81.22
3516	NASDAQ	PSL	Wed, Nov 11, 2020	81.20	82.02	80.83	81.80
3515	NASDAQ	PSL	Tue, Nov 10, 2020	80.08	80.60	79.68	80.45
3514	NASDAQ	PSL	Mon, Nov 9, 2020	84.70	84.80	80.90	81.04
3513	NASDAQ	PSL	Fri, Nov 6, 2020	83.03	83.03	82.38	82.41
3512	NASDAQ	PSL	Thu, Nov 5, 2020	81.99	82.57	81.99	82.57
3511	NASDAQ	PSL	Wed, Nov 4, 2020	80.72	81.55	80.72	80.75
3510	NASDAQ	PSL	Tue, Nov 3, 2020	80.11	80.11	79.88	79.88
3509	NASDAQ	PSL	Mon, Nov 2, 2020	77.95	78.84	77.95	78.30
3508	NASDAQ	PSL	Fri, Oct 30, 2020	77.30	77.63	76.75	77.25
3507	NASDAQ	PSL	Thu, Oct 29, 2020	78.54	79.23	78.54	79.11
3506	NASDAQ	PSL	Wed, Oct 28, 2020	78.87	79.29	78.41	78.41
3505	NASDAQ	PSL	Tue, Oct 27, 2020	80.32	80.32	79.61	79.69
3504	NASDAQ	PSL	Mon, Oct 26, 2020	79.76	80.45	79.11	79.15
3503	NASDAQ	PSL	Fri, Oct 23, 2020	80.27	80.73	79.99	80.73
3502	NASDAQ	PSL	Thu, Oct 22, 2020	79.89	80.15	79.89	80.15
3501	NASDAQ	PSL	Wed, Oct 21, 2020	79.76	79.76	79.76	79.76
3500	NASDAQ	PSL	Tue, Oct 20, 2020	80.03	80.23	79.70	79.70
3499	NASDAQ	PSL	Mon, Oct 19, 2020	80.81	81.39	79.67	79.77
3498	NASDAQ	PSL	Fri, Oct 16, 2020	81.09	81.32	80.69	80.69
3497	NASDAQ	PSL	Thu, Oct 15, 2020	80.65	81.12	80.63	81.12
3496	NASDAQ	PSL	Wed, Oct 14, 2020	81.54	81.60	80.94	80.94
3495	NASDAQ	PSL	Tue, Oct 13, 2020	80.65	81.12	80.65	81.12
3494	NASDAQ	PSL	Mon, Oct 12, 2020	80.91	81.10	80.77	81.04
3493	NASDAQ	PSL	Fri, Oct 9, 2020	80.25	80.28	79.77	80.28
3492	NASDAQ	PSL	Thu, Oct 8, 2020	79.72	79.72	79.19	79.29
3491	NASDAQ	PSL	Wed, Oct 7, 2020	79.11	79.22	79.01	79.22
3490	NASDAQ	PSL	Tue, Oct 6, 2020	78.46	78.91	77.54	77.79
3489	NASDAQ	PSL	Mon, Oct 5, 2020	77.83	77.98	77.44	77.98
3488	NASDAQ	PSL	Fri, Oct 2, 2020	76.91	77.28	76.39	77.13
3487	NASDAQ	PSL	Thu, Oct 1, 2020	76.45	77.14	76.02	77.08
3486	NASDAQ	PSL	Wed, Sep 30, 2020	76.18	76.73	75.92	75.92
3485	NASDAQ	PSL	Tue, Sep 29, 2020	76.60	76.61	75.72	75.73
3484	NASDAQ	PSL	Mon, Sep 28, 2020	76.80	77.03	76.45	76.59
3483	NASDAQ	PSL	Fri, Sep 25, 2020	75.19	75.96	75.19	75.95
3482	NASDAQ	PSL	Thu, Sep 24, 2020	74.92	76.38	74.92	75.55
3481	NASDAQ	PSL	Wed, Sep 23, 2020	77.50	77.68	75.83	75.83
3480	NASDAQ	PSL	Tue, Sep 22, 2020	77.10	77.79	76.96	77.68
3479	NASDAQ	PSL	Mon, Sep 21, 2020	76.52	76.52	75.63	76.29
3478	NASDAQ	PSL	Fri, Sep 18, 2020	77.09	77.09	76.61	76.69
3477	NASDAQ	PSL	Thu, Sep 17, 2020	77.80	78.07	77.45	78.07
3476	NASDAQ	PSL	Wed, Sep 16, 2020	78.95	79.00	78.25	78.25
3475	NASDAQ	PSL	Tue, Sep 15, 2020	78.19	78.81	78.19	78.46
3474	NASDAQ	PSL	Mon, Sep 14, 2020	77.44	77.93	77.44	77.93
3473	NASDAQ	PSL	Fri, Sep 11, 2020	77.25	77.52	76.42	76.74
3472	NASDAQ	PSL	Thu, Sep 10, 2020	77.77	77.77	77.02	77.02
3471	NASDAQ	PSL	Wed, Sep 9, 2020	77.25	77.63	77.24	77.40
3470	NASDAQ	PSL	Tue, Sep 8, 2020	75.91	76.58	75.64	75.69
3469	NASDAQ	PSL	Fri, Sep 4, 2020	77.22	77.22	75.06	76.73
3468	NASDAQ	PSL	Thu, Sep 3, 2020	79.00	79.64	77.36	77.43
3467	NASDAQ	PSL	Wed, Sep 2, 2020	78.25	79.67	78.25	79.67
3466	NASDAQ	PSL	Tue, Sep 1, 2020	77.19	77.95	76.86	77.92
3465	NASDAQ	PSL	Mon, Aug 31, 2020	76.56	77.10	76.56	77.10
3464	NASDAQ	PSL	Fri, Aug 28, 2020	76.55	76.93	76.52	76.93
3463	NASDAQ	PSL	Thu, Aug 27, 2020	77.26	77.26	76.61	76.76
3462	NASDAQ	PSL	Wed, Aug 26, 2020	76.05	76.23	75.86	76.23
3461	NASDAQ	PSL	Tue, Aug 25, 2020	76.24	76.43	75.85	76.43
3460	NASDAQ	PSL	Mon, Aug 24, 2020	76.06	76.40	76.06	76.40
3459	NASDAQ	PSL	Fri, Aug 21, 2020	75.93	75.95	75.52	75.95
3458	NASDAQ	PSL	Thu, Aug 20, 2020	75.97	76.02	75.78	75.98
3457	NASDAQ	PSL	Wed, Aug 19, 2020	76.19	76.48	76.10	76.10
3456	NASDAQ	PSL	Tue, Aug 18, 2020	76.30	76.48	75.85	76.29
3455	NASDAQ	PSL	Mon, Aug 17, 2020	76.43	76.48	76.26	76.45
3454	NASDAQ	PSL	Fri, Aug 14, 2020	75.93	76.08	75.80	75.84
3453	NASDAQ	PSL	Thu, Aug 13, 2020	75.37	76.21	75.37	76.02
3452	NASDAQ	PSL	Wed, Aug 12, 2020	75.56	75.99	75.55	75.83
3451	NASDAQ	PSL	Tue, Aug 11, 2020	75.96	76.00	74.83	74.88
3450	NASDAQ	PSL	Mon, Aug 10, 2020	76.41	76.41	75.65	75.65
3449	NASDAQ	PSL	Fri, Aug 7, 2020	75.59	76.58	75.59	76.15
3448	NASDAQ	PSL	Thu, Aug 6, 2020	75.89	76.08	75.55	75.98
3447	NASDAQ	PSL	Wed, Aug 5, 2020	75.31	76.00	75.31	76.00
3446	NASDAQ	PSL	Tue, Aug 4, 2020	74.53	75.18	74.53	75.17
3445	NASDAQ	PSL	Mon, Aug 3, 2020	73.78	74.29	73.78	74.23
3444	NASDAQ	PSL	Fri, Jul 31, 2020	74.38	74.38	73.49	74.01
3443	NASDAQ	PSL	Thu, Jul 30, 2020	73.46	74.08	73.33	74.03
3442	NASDAQ	PSL	Wed, Jul 29, 2020	72.53	74.40	72.53	74.30
3441	NASDAQ	PSL	Tue, Jul 28, 2020	71.31	72.07	71.31	71.50
3440	NASDAQ	PSL	Mon, Jul 27, 2020	71.20	71.72	71.20	71.70
3439	NASDAQ	PSL	Fri, Jul 24, 2020	70.67	71.01	70.57	70.86
3438	NASDAQ	PSL	Thu, Jul 23, 2020	70.77	71.64	70.63	70.63
3437	NASDAQ	PSL	Wed, Jul 22, 2020	70.11	70.61	70.11	70.61
3436	NASDAQ	PSL	Tue, Jul 21, 2020	69.86	70.59	69.86	70.28
3435	NASDAQ	PSL	Mon, Jul 20, 2020	69.59	69.67	69.52	69.67
3434	NASDAQ	PSL	Fri, Jul 17, 2020	69.77	70.18	69.73	69.91
3433	NASDAQ	PSL	Thu, Jul 16, 2020	69.63	69.67	69.49	69.62
3432	NASDAQ	PSL	Wed, Jul 15, 2020	68.67	69.54	68.67	69.43
3431	NASDAQ	PSL	Tue, Jul 14, 2020	66.43	68.22	66.43	68.22
3430	NASDAQ	PSL	Mon, Jul 13, 2020	67.90	68.24	66.78	66.78
3429	NASDAQ	PSL	Fri, Jul 10, 2020	66.55	67.69	66.55	67.69
3428	NASDAQ	PSL	Thu, Jul 9, 2020	67.37	67.43	66.37	66.76
3427	NASDAQ	PSL	Wed, Jul 8, 2020	67.12	67.52	67.05	67.52
3426	NASDAQ	PSL	Tue, Jul 7, 2020	66.56	67.60	66.56	67.16
3425	NASDAQ	PSL	Mon, Jul 6, 2020	67.11	67.22	66.70	66.75
3424	NASDAQ	PSL	Thu, Jul 2, 2020	66.31	66.88	66.31	66.60
3423	NASDAQ	PSL	Wed, Jul 1, 2020	65.09	65.97	65.09	65.65
3422	NASDAQ	PSL	Tue, Jun 30, 2020	64.43	65.05	64.43	64.99
3421	NASDAQ	PSL	Mon, Jun 29, 2020	63.46	64.47	63.46	64.35
3420	NASDAQ	PSL	Fri, Jun 26, 2020	64.17	64.17	63.31	63.31
3419	NASDAQ	PSL	Thu, Jun 25, 2020	63.80	64.30	63.29	64.29
3418	NASDAQ	PSL	Wed, Jun 24, 2020	63.93	63.93	63.13	63.40
3417	NASDAQ	PSL	Tue, Jun 23, 2020	65.05	65.05	64.40	64.40
3416	NASDAQ	PSL	Mon, Jun 22, 2020	63.93	64.33	63.93	64.33
3415	NASDAQ	PSL	Fri, Jun 19, 2020	65.18	65.45	64.37	64.37
3414	NASDAQ	PSL	Thu, Jun 18, 2020	64.93	64.93	64.49	64.73
3413	NASDAQ	PSL	Wed, Jun 17, 2020	65.20	65.20	64.78	64.78
3412	NASDAQ	PSL	Tue, Jun 16, 2020	64.91	65.11	64.36	64.68
3411	NASDAQ	PSL	Mon, Jun 15, 2020	62.34	63.91	61.80	63.86
3410	NASDAQ	PSL	Fri, Jun 12, 2020	63.82	63.82	62.61	62.95
3409	NASDAQ	PSL	Thu, Jun 11, 2020	64.61	64.65	62.83	62.98
3408	NASDAQ	PSL	Wed, Jun 10, 2020	66.04	66.04	65.43	65.63
3407	NASDAQ	PSL	Tue, Jun 9, 2020	66.49	66.72	66.15	66.41
3406	NASDAQ	PSL	Mon, Jun 8, 2020	65.74	67.00	65.74	66.96
3405	NASDAQ	PSL	Fri, Jun 5, 2020	65.60	65.91	65.57	65.91
3404	NASDAQ	PSL	Thu, Jun 4, 2020	65.69	66.09	65.26	65.33
3403	NASDAQ	PSL	Wed, Jun 3, 2020	66.62	66.63	66.07	66.07
3402	NASDAQ	PSL	Tue, Jun 2, 2020	66.72	66.72	66.11	66.46
3401	NASDAQ	PSL	Mon, Jun 1, 2020	65.71	66.85	65.71	66.41
3400	NASDAQ	PSL	Fri, May 29, 2020	64.75	65.91	64.75	65.91
3399	NASDAQ	PSL	Thu, May 28, 2020	65.01	65.53	65.01	65.32
3398	NASDAQ	PSL	Wed, May 27, 2020	62.95	64.55	62.88	64.55
3397	NASDAQ	PSL	Tue, May 26, 2020	63.70	63.70	62.93	62.93
3396	NASDAQ	PSL	Fri, May 22, 2020	62.60	62.81	62.51	62.78
3395	NASDAQ	PSL	Thu, May 21, 2020	63.00	63.00	62.23	62.59
3394	NASDAQ	PSL	Wed, May 20, 2020	63.33	63.44	63.09	63.21
3393	NASDAQ	PSL	Tue, May 19, 2020	64.04	64.05	62.98	62.98
3392	NASDAQ	PSL	Mon, May 18, 2020	64.13	64.14	63.72	63.85
3391	NASDAQ	PSL	Fri, May 15, 2020	62.50	63.71	62.50	63.49
3390	NASDAQ	PSL	Thu, May 14, 2020	62.71	62.85	62.01	62.63
3389	NASDAQ	PSL	Wed, May 13, 2020	63.11	64.00	62.63	63.13
3388	NASDAQ	PSL	Tue, May 12, 2020	63.13	63.86	63.08	63.08
3387	NASDAQ	PSL	Mon, May 11, 2020	62.76	63.36	62.76	63.20
3386	NASDAQ	PSL	Fri, May 8, 2020	62.12	62.91	62.12	62.82
3385	NASDAQ	PSL	Thu, May 7, 2020	61.70	61.89	61.28	61.31
3384	NASDAQ	PSL	Wed, May 6, 2020	61.61	61.79	61.48	61.48
3383	NASDAQ	PSL	Tue, May 5, 2020	61.07	62.08	61.05	61.61
3382	NASDAQ	PSL	Mon, May 4, 2020	60.58	60.75	59.91	60.75
3381	NASDAQ	PSL	Fri, May 1, 2020	60.03	60.77	60.03	60.35
3380	NASDAQ	PSL	Thu, Apr 30, 2020	61.11	61.15	60.66	60.97
3379	NASDAQ	PSL	Wed, Apr 29, 2020	62.27	62.27	61.06	61.58
3378	NASDAQ	PSL	Tue, Apr 28, 2020	61.92	62.31	61.61	61.63
3377	NASDAQ	PSL	Mon, Apr 27, 2020	61.45	61.83	61.21	61.76
3376	NASDAQ	PSL	Fri, Apr 24, 2020	60.52	60.88	60.28	60.88
3375	NASDAQ	PSL	Thu, Apr 23, 2020	60.40	60.87	60.12	60.50
3374	NASDAQ	PSL	Wed, Apr 22, 2020	60.63	60.96	60.34	60.72
3373	NASDAQ	PSL	Tue, Apr 21, 2020	60.44	60.60	59.76	59.95
3372	NASDAQ	PSL	Mon, Apr 20, 2020	60.74	62.05	60.74	61.35
3371	NASDAQ	PSL	Fri, Apr 17, 2020	61.69	61.69	60.74	61.58
3370	NASDAQ	PSL	Thu, Apr 16, 2020	59.85	60.80	59.76	60.78
3369	NASDAQ	PSL	Wed, Apr 15, 2020	59.61	59.67	59.19	59.58
3368	NASDAQ	PSL	Tue, Apr 14, 2020	59.07	60.20	59.07	60.10
3367	NASDAQ	PSL	Mon, Apr 13, 2020	58.73	58.73	57.55	58.07
3366	NASDAQ	PSL	Thu, Apr 9, 2020	58.39	59.39	58.39	58.69
3365	NASDAQ	PSL	Wed, Apr 8, 2020	57.65	58.08	56.79	58.00
3364	NASDAQ	PSL	Tue, Apr 7, 2020	58.55	58.55	57.18	57.25
3363	NASDAQ	PSL	Mon, Apr 6, 2020	56.47	57.99	56.41	57.79
3362	NASDAQ	PSL	Fri, Apr 3, 2020	55.47	55.92	54.91	55.79
3361	NASDAQ	PSL	Thu, Apr 2, 2020	54.21	55.66	54.15	55.66
3360	NASDAQ	PSL	Wed, Apr 1, 2020	55.26	55.75	54.60	54.60
3359	NASDAQ	PSL	Tue, Mar 31, 2020	56.87	57.29	55.89	56.28
3358	NASDAQ	PSL	Mon, Mar 30, 2020	55.66	57.30	55.66	57.17
3357	NASDAQ	PSL	Fri, Mar 27, 2020	54.64	56.27	54.44	55.28
3356	NASDAQ	PSL	Thu, Mar 26, 2020	53.92	55.96	53.92	55.36
3355	NASDAQ	PSL	Wed, Mar 25, 2020	53.37	55.00	52.70	53.77
3354	NASDAQ	PSL	Tue, Mar 24, 2020	51.37	53.39	51.37	53.39
3353	NASDAQ	PSL	Mon, Mar 23, 2020	50.49	50.49	48.36	49.52
3352	NASDAQ	PSL	Fri, Mar 20, 2020	52.98	52.98	50.55	50.55
3351	NASDAQ	PSL	Thu, Mar 19, 2020	50.03	53.25	50.03	52.04
3350	NASDAQ	PSL	Wed, Mar 18, 2020	50.46	52.18	45.81	50.20
3349	NASDAQ	PSL	Tue, Mar 17, 2020	51.40	53.86	50.74	53.66
3348	NASDAQ	PSL	Mon, Mar 16, 2020	55.57	55.57	50.68	50.77
3347	NASDAQ	PSL	Fri, Mar 13, 2020	57.36	58.00	54.76	58.00
3346	NASDAQ	PSL	Thu, Mar 12, 2020	57.65	58.03	53.57	54.59
3345	NASDAQ	PSL	Wed, Mar 11, 2020	63.62	63.62	60.67	61.36
3344	NASDAQ	PSL	Tue, Mar 10, 2020	64.81	65.16	62.68	65.09
3343	NASDAQ	PSL	Mon, Mar 9, 2020	63.86	65.37	62.00	64.00
3342	NASDAQ	PSL	Fri, Mar 6, 2020	67.16	68.34	66.79	68.34
3341	NASDAQ	PSL	Thu, Mar 5, 2020	69.40	69.61	68.16	68.71
3340	NASDAQ	PSL	Wed, Mar 4, 2020	69.35	70.61	69.03	70.61
3339	NASDAQ	PSL	Tue, Mar 3, 2020	69.53	70.36	67.91	68.55
3338	NASDAQ	PSL	Mon, Mar 2, 2020	66.75	69.06	66.75	69.06
3337	NASDAQ	PSL	Fri, Feb 28, 2020	66.35	67.00	65.48	65.69
3336	NASDAQ	PSL	Thu, Feb 27, 2020	69.30	70.23	68.30	68.30
3335	NASDAQ	PSL	Wed, Feb 26, 2020	72.14	72.14	70.20	70.20
3334	NASDAQ	PSL	Tue, Feb 25, 2020	73.77	73.77	71.68	71.92
3333	NASDAQ	PSL	Mon, Feb 24, 2020	73.91	74.02	73.36	73.72
3332	NASDAQ	PSL	Fri, Feb 21, 2020	75.65	75.65	75.25	75.26
3331	NASDAQ	PSL	Thu, Feb 20, 2020	75.44	75.62	75.08	75.62
3330	NASDAQ	PSL	Wed, Feb 19, 2020	75.49	75.77	75.49	75.62
3329	NASDAQ	PSL	Tue, Feb 18, 2020	75.62	75.67	75.31	75.36
3328	NASDAQ	PSL	Fri, Feb 14, 2020	75.47	75.57	75.42	75.57
3327	NASDAQ	PSL	Thu, Feb 13, 2020	74.49	75.40	74.49	75.24
3326	NASDAQ	PSL	Wed, Feb 12, 2020	74.62	74.87	74.57	74.84
3325	NASDAQ	PSL	Tue, Feb 11, 2020	74.93	74.97	74.49	74.54
3324	NASDAQ	PSL	Mon, Feb 10, 2020	74.03	74.68	74.03	74.67
3323	NASDAQ	PSL	Fri, Feb 7, 2020	74.21	74.21	73.90	74.06
3322	NASDAQ	PSL	Thu, Feb 6, 2020	74.36	74.43	74.14	74.19
3321	NASDAQ	PSL	Wed, Feb 5, 2020	74.08	74.27	74.00	74.08
3320	NASDAQ	PSL	Tue, Feb 4, 2020	74.12	74.43	73.83	73.84
3319	NASDAQ	PSL	Mon, Feb 3, 2020	73.73	73.80	73.50	73.59
3318	NASDAQ	PSL	Fri, Jan 31, 2020	74.18	74.34	73.08	73.08
3317	NASDAQ	PSL	Thu, Jan 30, 2020	73.85	74.24	73.66	74.24
3316	NASDAQ	PSL	Wed, Jan 29, 2020	74.30	74.30	73.88	73.88
3315	NASDAQ	PSL	Tue, Jan 28, 2020	74.25	74.42	74.00	74.08
3314	NASDAQ	PSL	Mon, Jan 27, 2020	74.05	74.66	73.89	74.35
3313	NASDAQ	PSL	Fri, Jan 24, 2020	75.51	75.51	74.54	74.79
3312	NASDAQ	PSL	Thu, Jan 23, 2020	75.19	75.58	75.01	75.45
3311	NASDAQ	PSL	Wed, Jan 22, 2020	75.80	75.91	75.51	75.55
3310	NASDAQ	PSL	Tue, Jan 21, 2020	75.75	75.80	75.47	75.66
3309	NASDAQ	PSL	Fri, Jan 17, 2020	75.84	76.08	75.83	76.03
3308	NASDAQ	PSL	Thu, Jan 16, 2020	75.71	76.00	75.71	75.82
3307	NASDAQ	PSL	Wed, Jan 15, 2020	75.71	75.84	75.37	75.48
3306	NASDAQ	PSL	Tue, Jan 14, 2020	75.58	75.58	75.18	75.30
3305	NASDAQ	PSL	Mon, Jan 13, 2020	74.94	75.55	74.94	75.51
3304	NASDAQ	PSL	Fri, Jan 10, 2020	74.86	75.11	74.85	74.97
3303	NASDAQ	PSL	Thu, Jan 9, 2020	75.10	75.10	74.63	74.73
3302	NASDAQ	PSL	Wed, Jan 8, 2020	74.12	74.83	74.11	74.82
3301	NASDAQ	PSL	Tue, Jan 7, 2020	74.25	74.41	74.11	74.16
3300	NASDAQ	PSL	Mon, Jan 6, 2020	73.98	74.45	73.82	74.42
3299	NASDAQ	PSL	Fri, Jan 3, 2020	73.36	74.29	73.36	74.15
3298	NASDAQ	PSL	Thu, Jan 2, 2020	74.29	74.29	73.28	73.57
3297	NASDAQ	PSL	Tue, Dec 31, 2019	73.94	74.19	73.94	74.09
3296	NASDAQ	PSL	Mon, Dec 30, 2019	74.34	74.34	73.79	73.88
3295	NASDAQ	PSL	Fri, Dec 27, 2019	74.29	74.40	74.10	74.36
3294	NASDAQ	PSL	Thu, Dec 26, 2019	74.09	74.24	73.97	74.01
3293	NASDAQ	PSL	Tue, Dec 24, 2019	74.16	74.16	74.05	74.11
3292	NASDAQ	PSL	Mon, Dec 23, 2019	74.59	74.59	74.13	74.13
3291	NASDAQ	PSL	Fri, Dec 20, 2019	73.86	74.40	73.86	74.40
3290	NASDAQ	PSL	Thu, Dec 19, 2019	72.90	73.83	72.90	73.59
3289	NASDAQ	PSL	Wed, Dec 18, 2019	72.72	72.94	72.70	72.93
3288	NASDAQ	PSL	Tue, Dec 17, 2019	72.89	72.89	72.57	72.73
3287	NASDAQ	PSL	Mon, Dec 16, 2019	72.68	73.06	72.66	72.88
3286	NASDAQ	PSL	Fri, Dec 13, 2019	71.70	72.53	71.70	72.43
3285	NASDAQ	PSL	Thu, Dec 12, 2019	72.25	72.66	72.11	72.18
3284	NASDAQ	PSL	Wed, Dec 11, 2019	72.56	72.56	72.27	72.45
3283	NASDAQ	PSL	Tue, Dec 10, 2019	72.66	72.66	72.40	72.40
3282	NASDAQ	PSL	Mon, Dec 9, 2019	73.29	73.29	72.94	73.08
3281	NASDAQ	PSL	Fri, Dec 6, 2019	73.83	73.83	73.16	73.16
3280	NASDAQ	PSL	Thu, Dec 5, 2019	73.24	73.24	72.90	73.13
3279	NASDAQ	PSL	Wed, Dec 4, 2019	72.57	73.25	72.57	73.20
3278	NASDAQ	PSL	Tue, Dec 3, 2019	72.27	72.41	72.03	72.41
3277	NASDAQ	PSL	Mon, Dec 2, 2019	72.62	72.62	72.14	72.52
3276	NASDAQ	PSL	Fri, Nov 29, 2019	72.96	73.10	72.72	72.72
3275	NASDAQ	PSL	Wed, Nov 27, 2019	72.99	73.27	72.99	73.27
3274	NASDAQ	PSL	Tue, Nov 26, 2019	72.21	72.86	72.21	72.73
3273	NASDAQ	PSL	Mon, Nov 25, 2019	71.60	72.25	71.60	72.25
3272	NASDAQ	PSL	Fri, Nov 22, 2019	71.48	71.63	71.21	71.56
3271	NASDAQ	PSL	Thu, Nov 21, 2019	71.78	71.78	71.43	71.43
3270	NASDAQ	PSL	Wed, Nov 20, 2019	71.97	72.34	71.89	72.11
3269	NASDAQ	PSL	Tue, Nov 19, 2019	71.63	71.99	71.55	71.90
3268	NASDAQ	PSL	Mon, Nov 18, 2019	70.76	71.42	70.76	71.40
3267	NASDAQ	PSL	Fri, Nov 15, 2019	70.65	70.85	70.49	70.79
3266	NASDAQ	PSL	Thu, Nov 14, 2019	70.94	71.03	70.69	70.79
3265	NASDAQ	PSL	Wed, Nov 13, 2019	70.46	70.69	70.29	70.68
3264	NASDAQ	PSL	Tue, Nov 12, 2019	70.09	70.49	70.09	70.48
3263	NASDAQ	PSL	Mon, Nov 11, 2019	69.62	69.98	69.62	69.89
3262	NASDAQ	PSL	Fri, Nov 8, 2019	70.38	70.38	69.69	69.88
3261	NASDAQ	PSL	Thu, Nov 7, 2019	70.28	70.39	70.18	70.22
3260	NASDAQ	PSL	Wed, Nov 6, 2019	69.86	70.46	69.84	70.28
3259	NASDAQ	PSL	Tue, Nov 5, 2019	70.55	70.75	70.43	70.47
3258	NASDAQ	PSL	Mon, Nov 4, 2019	71.27	71.27	70.19	70.19
3257	NASDAQ	PSL	Fri, Nov 1, 2019	71.28	71.34	71.01	71.01
3256	NASDAQ	PSL	Thu, Oct 31, 2019	71.30	71.30	70.74	70.90
3255	NASDAQ	PSL	Wed, Oct 30, 2019	70.99	71.48	70.99	71.35
3254	NASDAQ	PSL	Tue, Oct 29, 2019	70.59	71.22	70.44	70.93
3253	NASDAQ	PSL	Mon, Oct 28, 2019	70.08	70.83	70.08	70.42
3252	NASDAQ	PSL	Fri, Oct 25, 2019	70.50	70.50	70.08	70.08
3251	NASDAQ	PSL	Thu, Oct 24, 2019	70.46	70.52	70.15	70.45
3250	NASDAQ	PSL	Wed, Oct 23, 2019	70.11	70.44	70.11	70.25
3249	NASDAQ	PSL	Tue, Oct 22, 2019	71.23	71.23	70.30	70.30
3248	NASDAQ	PSL	Mon, Oct 21, 2019	71.34	71.34	71.03	71.09
3247	NASDAQ	PSL	Fri, Oct 18, 2019	71.58	71.58	70.91	71.14
3246	NASDAQ	PSL	Thu, Oct 17, 2019	71.38	71.43	71.19	71.32
3245	NASDAQ	PSL	Wed, Oct 16, 2019	71.08	71.08	70.52	70.80
3244	NASDAQ	PSL	Tue, Oct 15, 2019	70.62	71.16	70.62	70.87
3243	NASDAQ	PSL	Mon, Oct 14, 2019	71.06	71.28	70.92	70.92
3242	NASDAQ	PSL	Fri, Oct 11, 2019	71.41	71.72	71.04	71.04
3241	NASDAQ	PSL	Thu, Oct 10, 2019	70.73	71.27	70.66	71.21
3240	NASDAQ	PSL	Wed, Oct 9, 2019	71.75	71.75	70.74	70.74
3239	NASDAQ	PSL	Tue, Oct 8, 2019	72.67	72.67	71.25	71.25
3238	NASDAQ	PSL	Mon, Oct 7, 2019	72.04	72.67	71.83	72.67
3237	NASDAQ	PSL	Fri, Oct 4, 2019	71.70	72.27	71.44	71.81
3236	NASDAQ	PSL	Thu, Oct 3, 2019	71.52	71.52	70.56	71.06
3235	NASDAQ	PSL	Wed, Oct 2, 2019	71.06	71.15	70.26	70.68
3234	NASDAQ	PSL	Tue, Oct 1, 2019	72.25	72.36	71.69	71.83
3233	NASDAQ	PSL	Mon, Sep 30, 2019	71.74	72.17	71.53	72.10
3232	NASDAQ	PSL	Fri, Sep 27, 2019	71.83	71.91	71.32	71.45
3231	NASDAQ	PSL	Thu, Sep 26, 2019	72.08	72.26	71.83	72.05
3230	NASDAQ	PSL	Wed, Sep 25, 2019	72.67	72.67	72.13	72.23
3229	NASDAQ	PSL	Tue, Sep 24, 2019	73.00	73.00	72.36	72.57
3228	NASDAQ	PSL	Mon, Sep 23, 2019	72.47	72.93	72.47	72.68
3227	NASDAQ	PSL	Fri, Sep 20, 2019	73.22	73.22	72.52	72.58
3226	NASDAQ	PSL	Thu, Sep 19, 2019	73.66	73.66	72.94	72.94
3225	NASDAQ	PSL	Wed, Sep 18, 2019	74.03	74.03	72.94	73.27
3224	NASDAQ	PSL	Tue, Sep 17, 2019	73.86	73.91	73.55	73.78
3223	NASDAQ	PSL	Mon, Sep 16, 2019	73.81	73.81	73.34	73.34
3222	NASDAQ	PSL	Fri, Sep 13, 2019	74.24	74.38	73.83	73.86
3221	NASDAQ	PSL	Thu, Sep 12, 2019	74.19	74.30	74.01	74.06
3220	NASDAQ	PSL	Wed, Sep 11, 2019	72.89	73.73	72.89	73.55
3219	NASDAQ	PSL	Tue, Sep 10, 2019	73.70	73.70	72.75	72.97
3218	NASDAQ	PSL	Mon, Sep 9, 2019	75.09	75.09	74.08	74.17
3217	NASDAQ	PSL	Fri, Sep 6, 2019	75.25	75.30	74.81	74.81
3216	NASDAQ	PSL	Thu, Sep 5, 2019	75.50	75.53	74.93	75.10
3215	NASDAQ	PSL	Wed, Sep 4, 2019	75.76	75.76	75.06	75.23
3214	NASDAQ	PSL	Tue, Sep 3, 2019	75.33	75.40	74.84	75.40
3213	NASDAQ	PSL	Fri, Aug 30, 2019	75.75	76.25	75.38	75.43
3212	NASDAQ	PSL	Thu, Aug 29, 2019	76.23	76.23	75.51	75.75
3211	NASDAQ	PSL	Wed, Aug 28, 2019	74.88	75.39	74.88	75.34
3210	NASDAQ	PSL	Tue, Aug 27, 2019	75.80	75.80	74.58	74.80
3209	NASDAQ	PSL	Mon, Aug 26, 2019	75.25	75.25	74.91	75.06
3208	NASDAQ	PSL	Fri, Aug 23, 2019	76.17	76.17	74.22	74.22
3207	NASDAQ	PSL	Thu, Aug 22, 2019	75.50	76.06	75.45	75.95
3206	NASDAQ	PSL	Wed, Aug 21, 2019	75.46	75.50	75.23	75.42
3205	NASDAQ	PSL	Tue, Aug 20, 2019	75.25	75.25	74.99	75.07
3204	NASDAQ	PSL	Mon, Aug 19, 2019	75.03	75.65	75.03	75.48
3203	NASDAQ	PSL	Fri, Aug 16, 2019	74.21	74.73	74.20	74.73
3202	NASDAQ	PSL	Thu, Aug 15, 2019	73.15	73.78	73.15	73.67
3201	NASDAQ	PSL	Wed, Aug 14, 2019	73.71	73.85	72.88	72.88
3200	NASDAQ	PSL	Tue, Aug 13, 2019	73.75	74.73	73.58	74.17
3199	NASDAQ	PSL	Mon, Aug 12, 2019	73.42	73.61	73.38	73.38
3198	NASDAQ	PSL	Fri, Aug 9, 2019	73.99	74.21	73.76	74.14
3197	NASDAQ	PSL	Thu, Aug 8, 2019	73.06	74.18	72.99	74.12
3196	NASDAQ	PSL	Wed, Aug 7, 2019	71.04	72.67	70.94	72.67
3195	NASDAQ	PSL	Tue, Aug 6, 2019	71.80	71.90	71.14	71.63
3194	NASDAQ	PSL	Mon, Aug 5, 2019	72.00	72.00	70.72	70.72
3193	NASDAQ	PSL	Fri, Aug 2, 2019	72.47	72.52	72.12	72.52
3192	NASDAQ	PSL	Thu, Aug 1, 2019	73.14	73.76	72.74	72.80
3191	NASDAQ	PSL	Wed, Jul 31, 2019	74.44	74.44	73.01	73.35
3190	NASDAQ	PSL	Tue, Jul 30, 2019	74.01	74.73	74.01	74.42
3189	NASDAQ	PSL	Mon, Jul 29, 2019	73.69	74.32	73.69	74.15
3188	NASDAQ	PSL	Fri, Jul 26, 2019	73.77	74.38	73.77	74.24
3187	NASDAQ	PSL	Thu, Jul 25, 2019	73.80	73.95	73.60	73.62
3186	NASDAQ	PSL	Wed, Jul 24, 2019	73.36	73.76	73.36	73.47
3185	NASDAQ	PSL	Tue, Jul 23, 2019	73.64	73.88	73.63	73.83
3184	NASDAQ	PSL	Mon, Jul 22, 2019	74.26	74.26	73.65	73.65
3183	NASDAQ	PSL	Fri, Jul 19, 2019	74.68	74.94	74.09	74.14
3182	NASDAQ	PSL	Thu, Jul 18, 2019	73.81	74.49	73.81	74.49
3181	NASDAQ	PSL	Wed, Jul 17, 2019	74.08	74.08	73.88	73.88
3180	NASDAQ	PSL	Tue, Jul 16, 2019	74.05	74.23	73.95	73.95
3179	NASDAQ	PSL	Mon, Jul 15, 2019	74.07	74.07	73.89	74.02
3178	NASDAQ	PSL	Fri, Jul 12, 2019	73.72	74.15	73.72	74.07
3177	NASDAQ	PSL	Thu, Jul 11, 2019	73.66	73.74	73.41	73.50
3176	NASDAQ	PSL	Wed, Jul 10, 2019	73.85	73.85	73.58	73.65
3175	NASDAQ	PSL	Tue, Jul 9, 2019	73.34	73.34	72.97	73.15
3174	NASDAQ	PSL	Mon, Jul 8, 2019	73.44	73.79	73.44	73.64
3173	NASDAQ	PSL	Fri, Jul 5, 2019	73.41	73.57	73.02	73.50
3172	NASDAQ	PSL	Wed, Jul 3, 2019	73.19	73.71	73.19	73.64
3171	NASDAQ	PSL	Tue, Jul 2, 2019	72.49	72.76	72.44	72.75
3170	NASDAQ	PSL	Mon, Jul 1, 2019	73.01	73.01	71.91	72.18
3169	NASDAQ	PSL	Fri, Jun 28, 2019	71.69	71.97	71.63	71.91
3168	NASDAQ	PSL	Thu, Jun 27, 2019	70.99	71.47	70.77	71.43
3167	NASDAQ	PSL	Wed, Jun 26, 2019	71.14	71.14	70.53	70.65
3166	NASDAQ	PSL	Tue, Jun 25, 2019	71.80	72.21	71.26	71.32
3165	NASDAQ	PSL	Mon, Jun 24, 2019	72.36	72.36	71.61	71.64
3164	NASDAQ	PSL	Fri, Jun 21, 2019	72.44	72.57	72.39	72.39
3163	NASDAQ	PSL	Thu, Jun 20, 2019	72.75	72.83	72.18	72.58
3162	NASDAQ	PSL	Wed, Jun 19, 2019	71.60	72.20	71.60	72.19
3161	NASDAQ	PSL	Tue, Jun 18, 2019	72.68	72.68	71.92	72.00
3160	NASDAQ	PSL	Mon, Jun 17, 2019	72.44	72.44	72.00	72.02
3159	NASDAQ	PSL	Fri, Jun 14, 2019	72.80	72.80	72.24	72.45
3158	NASDAQ	PSL	Thu, Jun 13, 2019	72.68	72.68	72.33	72.39
3157	NASDAQ	PSL	Wed, Jun 12, 2019	72.49	72.71	72.38	72.49
3156	NASDAQ	PSL	Tue, Jun 11, 2019	72.95	72.95	72.09	72.35
3155	NASDAQ	PSL	Mon, Jun 10, 2019	72.80	72.89	72.50	72.60
3154	NASDAQ	PSL	Fri, Jun 7, 2019	72.47	72.95	72.47	72.63
3153	NASDAQ	PSL	Thu, Jun 6, 2019	71.83	72.33	71.83	72.20
3152	NASDAQ	PSL	Wed, Jun 5, 2019	71.57	71.75	71.35	71.71
3151	NASDAQ	PSL	Tue, Jun 4, 2019	70.98	70.98	70.24	70.82
3150	NASDAQ	PSL	Mon, Jun 3, 2019	69.61	69.99	69.46	69.92
3149	NASDAQ	PSL	Fri, May 31, 2019	69.80	70.04	69.49	69.50
3148	NASDAQ	PSL	Thu, May 30, 2019	70.25	70.56	70.19	70.26
3147	NASDAQ	PSL	Wed, May 29, 2019	70.29	70.32	69.58	69.61
3146	NASDAQ	PSL	Tue, May 28, 2019	71.65	71.65	70.35	70.44
3145	NASDAQ	PSL	Fri, May 24, 2019	71.00	71.41	71.00	71.41
3144	NASDAQ	PSL	Thu, May 23, 2019	71.21	71.31	70.63	70.83
3143	NASDAQ	PSL	Wed, May 22, 2019	71.57	71.92	71.57	71.87
3142	NASDAQ	PSL	Tue, May 21, 2019	71.93	72.06	71.77	71.81
3141	NASDAQ	PSL	Mon, May 20, 2019	71.64	71.86	71.47	71.50
3140	NASDAQ	PSL	Fri, May 17, 2019	71.99	72.53	71.93	71.93
3139	NASDAQ	PSL	Thu, May 16, 2019	72.07	72.91	72.07	72.46
3138	NASDAQ	PSL	Wed, May 15, 2019	71.23	71.89	71.20	71.86
3137	NASDAQ	PSL	Tue, May 14, 2019	71.66	71.83	71.41	71.50
3136	NASDAQ	PSL	Mon, May 13, 2019	71.50	71.58	71.09	71.52
3135	NASDAQ	PSL	Fri, May 10, 2019	71.90	72.56	71.37	72.56
3134	NASDAQ	PSL	Thu, May 9, 2019	71.61	72.26	71.32	72.26
3133	NASDAQ	PSL	Wed, May 8, 2019	71.93	72.24	71.47	71.96
3132	NASDAQ	PSL	Tue, May 7, 2019	72.44	72.44	71.61	71.92
3131	NASDAQ	PSL	Mon, May 6, 2019	71.80	72.57	71.80	72.49
3130	NASDAQ	PSL	Fri, May 3, 2019	72.29	72.59	72.15	72.48
3129	NASDAQ	PSL	Thu, May 2, 2019	71.81	72.17	71.21	72.17
3128	NASDAQ	PSL	Wed, May 1, 2019	72.65	72.66	72.00	72.00
3127	NASDAQ	PSL	Tue, Apr 30, 2019	72.61	72.75	72.46	72.75
3126	NASDAQ	PSL	Mon, Apr 29, 2019	72.82	72.88	72.72	72.75
3125	NASDAQ	PSL	Fri, Apr 26, 2019	72.46	72.85	72.40	72.81
3124	NASDAQ	PSL	Thu, Apr 25, 2019	72.11	72.31	71.90	72.15
3123	NASDAQ	PSL	Wed, Apr 24, 2019	72.63	72.63	72.12	72.12
3122	NASDAQ	PSL	Tue, Apr 23, 2019	71.95	72.63	71.95	72.63
3121	NASDAQ	PSL	Mon, Apr 22, 2019	72.10	72.10	71.78	71.81
3120	NASDAQ	PSL	Thu, Apr 18, 2019	72.04	72.23	71.74	72.12
3119	NASDAQ	PSL	Wed, Apr 17, 2019	71.80	71.93	71.61	71.82
3118	NASDAQ	PSL	Tue, Apr 16, 2019	72.10	72.14	71.86	71.98
3117	NASDAQ	PSL	Mon, Apr 15, 2019	71.62	72.08	71.62	71.96
3116	NASDAQ	PSL	Fri, Apr 12, 2019	71.70	71.70	71.52	71.63
3115	NASDAQ	PSL	Thu, Apr 11, 2019	71.15	71.60	71.15	71.49
3114	NASDAQ	PSL	Wed, Apr 10, 2019	70.80	71.25	70.80	71.15
3113	NASDAQ	PSL	Tue, Apr 9, 2019	70.98	71.11	70.81	70.81
3112	NASDAQ	PSL	Mon, Apr 8, 2019	70.78	71.13	70.78	71.13
3111	NASDAQ	PSL	Fri, Apr 5, 2019	71.12	71.12	70.71	70.87
3110	NASDAQ	PSL	Thu, Apr 4, 2019	70.77	70.87	70.45	70.69
3109	NASDAQ	PSL	Wed, Apr 3, 2019	70.78	71.04	70.69	70.80
3108	NASDAQ	PSL	Tue, Apr 2, 2019	70.98	70.98	70.50	70.62
3107	NASDAQ	PSL	Mon, Apr 1, 2019	71.25	71.25	70.61	70.88
3106	NASDAQ	PSL	Fri, Mar 29, 2019	70.79	70.99	70.76	70.97
3105	NASDAQ	PSL	Thu, Mar 28, 2019	70.27	70.87	70.25	70.87
3104	NASDAQ	PSL	Wed, Mar 27, 2019	70.15	70.20	69.53	69.99
3103	NASDAQ	PSL	Tue, Mar 26, 2019	70.10	70.41	69.94	70.23
3102	NASDAQ	PSL	Mon, Mar 25, 2019	69.28	69.90	69.00	69.66
3101	NASDAQ	PSL	Fri, Mar 22, 2019	70.09	70.23	69.38	69.38
3100	NASDAQ	PSL	Thu, Mar 21, 2019	70.02	70.46	69.75	70.25
3099	NASDAQ	PSL	Wed, Mar 20, 2019	70.01	70.01	69.26	69.53
3098	NASDAQ	PSL	Tue, Mar 19, 2019	70.43	70.43	70.00	70.13
3097	NASDAQ	PSL	Mon, Mar 18, 2019	70.04	70.46	70.04	70.11
3096	NASDAQ	PSL	Fri, Mar 15, 2019	70.05	70.41	70.00	70.13
3095	NASDAQ	PSL	Thu, Mar 14, 2019	70.28	70.31	69.93	70.16
3094	NASDAQ	PSL	Wed, Mar 13, 2019	70.17	70.45	70.17	70.31
3093	NASDAQ	PSL	Tue, Mar 12, 2019	70.06	70.17	69.77	69.77
3092	NASDAQ	PSL	Mon, Mar 11, 2019	69.41	70.27	69.34	70.27
3091	NASDAQ	PSL	Fri, Mar 8, 2019	69.20	69.40	69.01	69.20
3090	NASDAQ	PSL	Thu, Mar 7, 2019	69.76	69.76	69.28	69.36
3089	NASDAQ	PSL	Wed, Mar 6, 2019	70.53	70.53	69.82	69.90
3088	NASDAQ	PSL	Tue, Mar 5, 2019	70.49	70.60	70.30	70.37
3087	NASDAQ	PSL	Mon, Mar 4, 2019	70.98	70.98	69.88	70.39
3086	NASDAQ	PSL	Fri, Mar 1, 2019	70.31	70.76	70.31	70.47
3085	NASDAQ	PSL	Thu, Feb 28, 2019	69.69	70.04	69.59	69.90
3084	NASDAQ	PSL	Wed, Feb 27, 2019	69.88	69.88	69.09	69.47
3083	NASDAQ	PSL	Tue, Feb 26, 2019	69.33	70.06	69.33	69.71
3082	NASDAQ	PSL	Mon, Feb 25, 2019	70.08	70.08	69.34	69.34
3081	NASDAQ	PSL	Fri, Feb 22, 2019	69.72	70.00	69.72	70.00
3080	NASDAQ	PSL	Thu, Feb 21, 2019	68.63	69.78	68.63	69.63
3079	NASDAQ	PSL	Wed, Feb 20, 2019	69.16	69.16	68.60	68.89
3078	NASDAQ	PSL	Tue, Feb 19, 2019	69.43	69.43	68.67	69.03
3077	NASDAQ	PSL	Fri, Feb 15, 2019	69.09	69.10	68.81	69.00
3076	NASDAQ	PSL	Thu, Feb 14, 2019	68.70	69.09	68.69	68.93
3075	NASDAQ	PSL	Wed, Feb 13, 2019	68.67	69.11	68.67	69.11
3074	NASDAQ	PSL	Tue, Feb 12, 2019	68.27	69.27	68.27	68.66
3073	NASDAQ	PSL	Mon, Feb 11, 2019	67.71	67.98	67.64	67.91
3072	NASDAQ	PSL	Fri, Feb 8, 2019	66.94	67.52	66.94	67.52
3071	NASDAQ	PSL	Thu, Feb 7, 2019	67.20	67.33	66.89	67.28
3070	NASDAQ	PSL	Wed, Feb 6, 2019	67.57	67.73	67.36	67.60
3069	NASDAQ	PSL	Tue, Feb 5, 2019	68.07	68.07	67.31	67.65
3068	NASDAQ	PSL	Mon, Feb 4, 2019	67.38	68.24	67.38	68.24
3067	NASDAQ	PSL	Fri, Feb 1, 2019	67.38	67.66	67.13	67.29
3066	NASDAQ	PSL	Thu, Jan 31, 2019	66.63	67.38	66.47	67.22
3065	NASDAQ	PSL	Wed, Jan 30, 2019	66.74	66.97	66.56	66.56
3064	NASDAQ	PSL	Tue, Jan 29, 2019	66.56	66.86	66.45	66.45
3063	NASDAQ	PSL	Mon, Jan 28, 2019	66.29	66.46	65.95	66.30
3062	NASDAQ	PSL	Fri, Jan 25, 2019	67.38	67.38	66.61	66.63
3061	NASDAQ	PSL	Thu, Jan 24, 2019	67.22	67.22	66.41	66.74
3060	NASDAQ	PSL	Wed, Jan 23, 2019	67.49	67.75	66.97	67.47
3059	NASDAQ	PSL	Tue, Jan 22, 2019	67.95	67.95	66.76	67.13
3058	NASDAQ	PSL	Fri, Jan 18, 2019	67.90	68.45	67.60	68.23
3057	NASDAQ	PSL	Thu, Jan 17, 2019	67.18	67.68	67.18	67.51
3056	NASDAQ	PSL	Wed, Jan 16, 2019	66.93	67.35	66.75	67.01
3055	NASDAQ	PSL	Tue, Jan 15, 2019	66.43	66.99	66.39	66.96
3054	NASDAQ	PSL	Mon, Jan 14, 2019	67.38	67.38	66.09	66.13
3053	NASDAQ	PSL	Fri, Jan 11, 2019	67.01	67.01	66.41	66.75
3052	NASDAQ	PSL	Thu, Jan 10, 2019	66.23	66.96	66.08	66.96
3051	NASDAQ	PSL	Wed, Jan 9, 2019	66.19	66.84	66.19	66.66
3050	NASDAQ	PSL	Tue, Jan 8, 2019	66.47	66.56	65.87	66.50
3049	NASDAQ	PSL	Mon, Jan 7, 2019	66.05	66.49	65.90	66.11
3048	NASDAQ	PSL	Fri, Jan 4, 2019	64.66	65.95	64.66	65.88
3047	NASDAQ	PSL	Thu, Jan 3, 2019	64.50	65.15	64.09	64.58
3046	NASDAQ	PSL	Wed, Jan 2, 2019	64.52	65.15	64.41	65.15
3045	NASDAQ	PSL	Mon, Dec 31, 2018	65.39	65.39	64.83	65.21
3044	NASDAQ	PSL	Fri, Dec 28, 2018	65.68	65.68	64.60	65.01
3043	NASDAQ	PSL	Thu, Dec 27, 2018	64.20	65.10	63.19	65.10
3042	NASDAQ	PSL	Wed, Dec 26, 2018	62.74	64.39	62.13	64.39
3041	NASDAQ	PSL	Mon, Dec 24, 2018	64.54	64.54	62.31	62.43
3040	NASDAQ	PSL	Fri, Dec 21, 2018	65.00	66.31	63.88	63.98
3039	NASDAQ	PSL	Thu, Dec 20, 2018	66.82	66.82	64.78	65.20
3038	NASDAQ	PSL	Wed, Dec 19, 2018	67.91	68.35	66.59	66.95
3037	NASDAQ	PSL	Tue, Dec 18, 2018	68.20	68.52	67.53	67.74
3036	NASDAQ	PSL	Mon, Dec 17, 2018	69.90	69.90	67.73	67.85
3035	NASDAQ	PSL	Fri, Dec 14, 2018	70.67	70.67	69.56	69.56
3034	NASDAQ	PSL	Thu, Dec 13, 2018	71.08	71.08	70.32	70.77
3033	NASDAQ	PSL	Wed, Dec 12, 2018	70.86	71.19	70.72	70.86
3032	NASDAQ	PSL	Tue, Dec 11, 2018	70.92	70.92	69.69	70.21
3031	NASDAQ	PSL	Mon, Dec 10, 2018	70.16	70.16	68.93	69.80
3030	NASDAQ	PSL	Fri, Dec 7, 2018	70.64	70.93	69.40	69.72
3029	NASDAQ	PSL	Thu, Dec 6, 2018	70.49	70.94	69.40	70.89
3028	NASDAQ	PSL	Tue, Dec 4, 2018	73.34	73.34	70.97	71.09
3027	NASDAQ	PSL	Mon, Dec 3, 2018	73.04	73.04	71.84	72.50
3026	NASDAQ	PSL	Fri, Nov 30, 2018	72.31	72.31	72.03	72.16
3025	NASDAQ	PSL	Thu, Nov 29, 2018	71.86	72.50	71.47	72.12
3024	NASDAQ	PSL	Wed, Nov 28, 2018	71.08	71.87	71.08	71.87
3023	NASDAQ	PSL	Tue, Nov 27, 2018	70.91	71.20	70.90	71.17
3022	NASDAQ	PSL	Mon, Nov 26, 2018	71.49	71.49	70.90	71.18
3021	NASDAQ	PSL	Fri, Nov 23, 2018	70.39	71.22	70.39	71.09
3020	NASDAQ	PSL	Wed, Nov 21, 2018	70.79	71.20	70.79	70.82
3019	NASDAQ	PSL	Tue, Nov 20, 2018	71.45	71.45	70.54	70.72
3018	NASDAQ	PSL	Mon, Nov 19, 2018	73.04	73.04	71.14	71.46
3017	NASDAQ	PSL	Fri, Nov 16, 2018	71.70	72.38	71.40	72.21
3016	NASDAQ	PSL	Thu, Nov 15, 2018	71.18	71.88	71.00	71.82
3015	NASDAQ	PSL	Wed, Nov 14, 2018	72.65	72.65	71.30	71.50
3014	NASDAQ	PSL	Tue, Nov 13, 2018	73.32	73.32	72.11	72.26
3013	NASDAQ	PSL	Mon, Nov 12, 2018	73.19	73.34	72.61	72.80
3012	NASDAQ	PSL	Fri, Nov 9, 2018	73.55	73.55	72.35	73.02
3011	NASDAQ	PSL	Thu, Nov 8, 2018	72.59	73.13	72.59	73.04
3010	NASDAQ	PSL	Wed, Nov 7, 2018	72.90	72.91	72.00	72.68
3009	NASDAQ	PSL	Tue, Nov 6, 2018	72.65	73.07	72.39	73.07
3008	NASDAQ	PSL	Mon, Nov 5, 2018	72.71	72.71	71.62	72.30
3007	NASDAQ	PSL	Fri, Nov 2, 2018	72.66	72.66	71.70	71.90
3006	NASDAQ	PSL	Thu, Nov 1, 2018	71.90	72.04	71.63	72.04
3005	NASDAQ	PSL	Wed, Oct 31, 2018	71.80	71.80	70.93	71.23
3004	NASDAQ	PSL	Tue, Oct 30, 2018	70.27	71.49	70.27	71.49
3003	NASDAQ	PSL	Mon, Oct 29, 2018	70.02	70.72	69.20	69.46
3002	NASDAQ	PSL	Fri, Oct 26, 2018	69.50	69.69	68.43	69.20
3001	NASDAQ	PSL	Thu, Oct 25, 2018	70.27	70.55	69.78	70.25
3000	NASDAQ	PSL	Wed, Oct 24, 2018	70.87	70.95	69.92	69.92
2999	NASDAQ	PSL	Tue, Oct 23, 2018	70.38	70.77	69.35	70.56
2998	NASDAQ	PSL	Mon, Oct 22, 2018	70.87	70.91	70.45	70.86
2997	NASDAQ	PSL	Fri, Oct 19, 2018	70.67	70.80	70.16	70.50
2996	NASDAQ	PSL	Thu, Oct 18, 2018	70.85	70.86	69.80	70.20
2995	NASDAQ	PSL	Wed, Oct 17, 2018	70.58	71.06	70.38	70.97
2994	NASDAQ	PSL	Tue, Oct 16, 2018	69.58	71.09	69.58	71.09
2993	NASDAQ	PSL	Mon, Oct 15, 2018	68.86	69.53	68.33	69.33
2992	NASDAQ	PSL	Fri, Oct 12, 2018	68.58	68.86	67.98	68.84
2991	NASDAQ	PSL	Thu, Oct 11, 2018	69.42	69.42	67.90	68.14
2990	NASDAQ	PSL	Wed, Oct 10, 2018	70.65	70.65	69.43	69.50
2989	NASDAQ	PSL	Tue, Oct 9, 2018	70.94	71.34	70.94	70.95
2988	NASDAQ	PSL	Mon, Oct 8, 2018	71.22	71.22	70.65	71.16
2987	NASDAQ	PSL	Fri, Oct 5, 2018	71.15	71.21	70.81	71.00
2986	NASDAQ	PSL	Thu, Oct 4, 2018	72.14	72.14	70.40	70.64
2985	NASDAQ	PSL	Wed, Oct 3, 2018	71.94	71.94	71.25	71.34
2984	NASDAQ	PSL	Tue, Oct 2, 2018	71.39	71.80	71.27	71.27
2983	NASDAQ	PSL	Mon, Oct 1, 2018	72.43	72.43	71.30	71.30
2982	NASDAQ	PSL	Fri, Sep 28, 2018	71.54	72.09	71.54	71.75
2981	NASDAQ	PSL	Thu, Sep 27, 2018	71.82	71.82	71.33	71.55
2980	NASDAQ	PSL	Wed, Sep 26, 2018	71.96	72.48	71.80	71.84
2979	NASDAQ	PSL	Tue, Sep 25, 2018	72.13	72.41	72.02	72.16
2978	NASDAQ	PSL	Mon, Sep 24, 2018	72.70	72.70	72.07	72.36
2977	NASDAQ	PSL	Fri, Sep 21, 2018	73.05	73.06	72.67	72.70
2976	NASDAQ	PSL	Thu, Sep 20, 2018	72.25	72.78	72.17	72.76
2975	NASDAQ	PSL	Wed, Sep 19, 2018	72.60	72.70	71.80	71.80
2974	NASDAQ	PSL	Tue, Sep 18, 2018	72.71	72.77	72.50	72.77
2973	NASDAQ	PSL	Mon, Sep 17, 2018	73.62	73.62	72.73	72.73
2972	NASDAQ	PSL	Fri, Sep 14, 2018	73.57	73.64	73.31	73.60
2971	NASDAQ	PSL	Thu, Sep 13, 2018	73.54	73.62	73.36	73.49
2970	NASDAQ	PSL	Wed, Sep 12, 2018	73.49	73.71	73.18	73.71
2969	NASDAQ	PSL	Tue, Sep 11, 2018	72.67	72.98	72.44	72.91
2968	NASDAQ	PSL	Mon, Sep 10, 2018	72.78	73.00	72.69	72.76
2967	NASDAQ	PSL	Fri, Sep 7, 2018	72.11	72.53	72.11	72.38
2966	NASDAQ	PSL	Thu, Sep 6, 2018	72.76	72.76	72.08	72.43
2965	NASDAQ	PSL	Wed, Sep 5, 2018	72.45	72.52	72.04	72.41
2964	NASDAQ	PSL	Tue, Sep 4, 2018	72.48	72.59	72.35	72.53
2963	NASDAQ	PSL	Fri, Aug 31, 2018	71.96	72.59	71.96	72.51
2962	NASDAQ	PSL	Thu, Aug 30, 2018	72.46	72.57	72.01	72.33
2961	NASDAQ	PSL	Wed, Aug 29, 2018	72.17	72.56	72.17	72.31
2960	NASDAQ	PSL	Tue, Aug 28, 2018	72.78	72.78	72.12	72.33
2959	NASDAQ	PSL	Mon, Aug 27, 2018	72.61	72.69	72.40	72.64
2958	NASDAQ	PSL	Fri, Aug 24, 2018	71.83	72.40	71.83	72.40
2957	NASDAQ	PSL	Thu, Aug 23, 2018	71.81	72.53	71.81	72.07
2956	NASDAQ	PSL	Wed, Aug 22, 2018	72.43	72.43	71.87	72.26
2955	NASDAQ	PSL	Tue, Aug 21, 2018	72.18	72.46	71.94	72.05
2954	NASDAQ	PSL	Mon, Aug 20, 2018	72.46	72.46	72.00	72.30
2953	NASDAQ	PSL	Fri, Aug 17, 2018	71.66	71.74	71.12	71.74
2952	NASDAQ	PSL	Thu, Aug 16, 2018	71.82	71.85	71.55	71.62
2951	NASDAQ	PSL	Wed, Aug 15, 2018	71.61	71.61	70.98	71.48
2950	NASDAQ	PSL	Tue, Aug 14, 2018	71.51	71.98	71.35	71.92
2949	NASDAQ	PSL	Mon, Aug 13, 2018	71.75	71.75	70.80	71.05
2948	NASDAQ	PSL	Fri, Aug 10, 2018	70.98	71.34	70.29	71.06
2947	NASDAQ	PSL	Thu, Aug 9, 2018	71.35	71.45	71.29	71.29
2946	NASDAQ	PSL	Wed, Aug 8, 2018	71.30	71.54	71.27	71.35
2945	NASDAQ	PSL	Tue, Aug 7, 2018	72.50	72.50	71.51	71.64
2944	NASDAQ	PSL	Mon, Aug 6, 2018	71.96	72.44	71.96	72.29
2943	NASDAQ	PSL	Fri, Aug 3, 2018	71.50	72.12	71.50	71.94
2942	NASDAQ	PSL	Thu, Aug 2, 2018	70.10	70.93	70.10	70.87
2941	NASDAQ	PSL	Wed, Aug 1, 2018	70.60	70.65	69.92	70.41
2940	NASDAQ	PSL	Tue, Jul 31, 2018	70.41	70.77	70.30	70.77
2939	NASDAQ	PSL	Mon, Jul 30, 2018	71.52	71.52	70.13	70.27
2938	NASDAQ	PSL	Fri, Jul 27, 2018	72.19	72.50	71.43	71.56
2937	NASDAQ	PSL	Thu, Jul 26, 2018	72.26	72.50	72.20	72.29
2936	NASDAQ	PSL	Wed, Jul 25, 2018	71.58	72.08	71.45	72.08
2935	NASDAQ	PSL	Tue, Jul 24, 2018	72.21	72.21	71.03	71.22
2934	NASDAQ	PSL	Mon, Jul 23, 2018	72.47	72.47	71.44	71.78
2933	NASDAQ	PSL	Fri, Jul 20, 2018	72.02	72.11	71.69	71.84
2932	NASDAQ	PSL	Thu, Jul 19, 2018	71.34	71.86	71.27	71.75
2931	NASDAQ	PSL	Wed, Jul 18, 2018	71.73	71.82	71.34	71.60
2930	NASDAQ	PSL	Tue, Jul 17, 2018	71.75	71.95	71.55	71.74
2929	NASDAQ	PSL	Mon, Jul 16, 2018	71.64	71.69	71.44	71.44
2928	NASDAQ	PSL	Fri, Jul 13, 2018	71.79	72.28	71.79	71.96
2927	NASDAQ	PSL	Thu, Jul 12, 2018	72.25	72.25	71.64	71.87
2926	NASDAQ	PSL	Wed, Jul 11, 2018	71.76	71.96	71.68	71.80
2925	NASDAQ	PSL	Tue, Jul 10, 2018	72.01	72.49	71.81	72.01
2924	NASDAQ	PSL	Mon, Jul 9, 2018	72.42	72.42	71.90	71.98
2923	NASDAQ	PSL	Fri, Jul 6, 2018	71.68	72.15	71.66	71.96
2922	NASDAQ	PSL	Thu, Jul 5, 2018	70.82	71.71	70.75	71.64
2921	NASDAQ	PSL	Tue, Jul 3, 2018	71.55	71.58	70.65	70.65
2920	NASDAQ	PSL	Mon, Jul 2, 2018	70.23	70.55	70.14	70.55
2919	NASDAQ	PSL	Fri, Jun 29, 2018	70.99	71.19	70.82	70.82
2918	NASDAQ	PSL	Thu, Jun 28, 2018	70.25	70.89	70.24	70.77
2917	NASDAQ	PSL	Wed, Jun 27, 2018	71.83	71.83	70.20	70.20
2916	NASDAQ	PSL	Tue, Jun 26, 2018	70.69	71.38	70.60	71.22
2915	NASDAQ	PSL	Mon, Jun 25, 2018	70.86	70.86	70.11	70.25
2914	NASDAQ	PSL	Fri, Jun 22, 2018	71.59	71.62	71.16	71.18
2913	NASDAQ	PSL	Thu, Jun 21, 2018	71.85	71.85	71.00	71.14
2912	NASDAQ	PSL	Wed, Jun 20, 2018	72.79	72.79	71.83	72.06
2911	NASDAQ	PSL	Tue, Jun 19, 2018	71.13	71.87	71.13	71.80
2910	NASDAQ	PSL	Mon, Jun 18, 2018	71.55	71.78	71.21	71.76
2909	NASDAQ	PSL	Fri, Jun 15, 2018	72.32	72.32	71.23	71.68
2908	NASDAQ	PSL	Thu, Jun 14, 2018	71.11	71.52	71.00	71.52
2907	NASDAQ	PSL	Wed, Jun 13, 2018	71.26	71.41	70.96	71.04
2906	NASDAQ	PSL	Tue, Jun 12, 2018	70.84	71.56	70.84	71.46
2905	NASDAQ	PSL	Mon, Jun 11, 2018	71.09	71.18	70.76	70.97
2904	NASDAQ	PSL	Fri, Jun 8, 2018	70.63	70.87	70.50	70.87
2903	NASDAQ	PSL	Thu, Jun 7, 2018	70.33	70.33	69.83	70.08
2902	NASDAQ	PSL	Wed, Jun 6, 2018	70.15	70.15	69.79	70.08
2901	NASDAQ	PSL	Tue, Jun 5, 2018	70.72	70.72	69.70	69.87
2900	NASDAQ	PSL	Mon, Jun 4, 2018	69.69	69.69	69.57	69.60
2899	NASDAQ	PSL	Fri, Jun 1, 2018	69.18	69.42	68.91	69.40
2898	NASDAQ	PSL	Thu, May 31, 2018	69.84	69.84	68.77	69.06
2897	NASDAQ	PSL	Wed, May 30, 2018	68.81	69.95	68.81	69.76
2896	NASDAQ	PSL	Tue, May 29, 2018	68.76	69.04	68.59	68.79
2895	NASDAQ	PSL	Fri, May 25, 2018	69.22	69.22	68.73	68.82
2894	NASDAQ	PSL	Thu, May 24, 2018	69.41	69.41	68.77	69.18
2893	NASDAQ	PSL	Wed, May 23, 2018	69.09	69.24	69.02	69.18
2892	NASDAQ	PSL	Tue, May 22, 2018	69.84	69.84	68.93	68.93
2891	NASDAQ	PSL	Mon, May 21, 2018	70.15	70.15	69.57	69.65
2890	NASDAQ	PSL	Fri, May 18, 2018	69.20	69.24	69.04	69.24
2889	NASDAQ	PSL	Thu, May 17, 2018	69.28	69.28	68.82	69.21
2888	NASDAQ	PSL	Wed, May 16, 2018	68.56	69.18	68.20	69.03
2887	NASDAQ	PSL	Tue, May 15, 2018	67.98	68.28	67.79	68.16
2886	NASDAQ	PSL	Mon, May 14, 2018	68.97	68.97	68.10	68.10
2885	NASDAQ	PSL	Fri, May 11, 2018	68.76	68.76	68.28	68.51
2884	NASDAQ	PSL	Thu, May 10, 2018	68.02	68.77	68.02	68.50
2883	NASDAQ	PSL	Wed, May 9, 2018	67.56	68.02	67.56	67.79
2882	NASDAQ	PSL	Tue, May 8, 2018	68.24	68.24	67.18	67.78
2881	NASDAQ	PSL	Mon, May 7, 2018	67.82	67.97	67.65	67.69
2880	NASDAQ	PSL	Fri, May 4, 2018	66.07	67.55	66.07	67.55
2879	NASDAQ	PSL	Thu, May 3, 2018	65.97	66.33	65.68	66.22
2878	NASDAQ	PSL	Wed, May 2, 2018	66.58	66.58	66.21	66.21
2877	NASDAQ	PSL	Tue, May 1, 2018	67.52	67.52	66.40	66.97
2876	NASDAQ	PSL	Mon, Apr 30, 2018	68.42	68.42	67.67	67.67
2875	NASDAQ	PSL	Fri, Apr 27, 2018	67.73	68.17	67.17	67.90
2874	NASDAQ	PSL	Thu, Apr 26, 2018	68.32	68.32	67.55	67.73
2873	NASDAQ	PSL	Wed, Apr 25, 2018	67.36	67.76	67.24	67.72
2872	NASDAQ	PSL	Tue, Apr 24, 2018	68.15	68.15	66.91	67.37
2871	NASDAQ	PSL	Mon, Apr 23, 2018	68.18	68.18	67.59	67.63
2870	NASDAQ	PSL	Fri, Apr 20, 2018	68.97	68.97	67.67	67.82
2869	NASDAQ	PSL	Thu, Apr 19, 2018	69.18	69.34	68.50	68.76
2868	NASDAQ	PSL	Wed, Apr 18, 2018	69.49	69.99	69.49	69.88
2867	NASDAQ	PSL	Tue, Apr 17, 2018	69.01	69.79	69.01	69.79
2866	NASDAQ	PSL	Mon, Apr 16, 2018	68.37	69.09	68.37	68.97
2865	NASDAQ	PSL	Fri, Apr 13, 2018	68.32	68.32	67.80	67.86
2864	NASDAQ	PSL	Thu, Apr 12, 2018	68.17	68.24	68.03	68.17
2863	NASDAQ	PSL	Wed, Apr 11, 2018	67.59	68.00	66.85	67.92
2862	NASDAQ	PSL	Tue, Apr 10, 2018	67.88	67.88	67.63	67.79
2861	NASDAQ	PSL	Mon, Apr 9, 2018	67.34	67.60	67.01	67.20
2860	NASDAQ	PSL	Fri, Apr 6, 2018	67.63	67.97	66.53	66.59
2859	NASDAQ	PSL	Thu, Apr 5, 2018	67.62	67.86	67.52	67.79
2858	NASDAQ	PSL	Wed, Apr 4, 2018	65.61	67.35	65.61	67.32
2857	NASDAQ	PSL	Tue, Apr 3, 2018	65.80	66.54	65.80	66.42
2856	NASDAQ	PSL	Mon, Apr 2, 2018	66.66	66.66	65.25	65.52
2855	NASDAQ	PSL	Thu, Mar 29, 2018	66.86	67.24	66.86	67.11
2854	NASDAQ	PSL	Wed, Mar 28, 2018	66.44	66.49	66.30	66.30
2853	NASDAQ	PSL	Tue, Mar 27, 2018	67.08	67.15	66.47	66.47
2852	NASDAQ	PSL	Mon, Mar 26, 2018	66.02	66.42	66.02	66.42
2851	NASDAQ	PSL	Fri, Mar 23, 2018	66.77	66.77	65.62	65.62
2850	NASDAQ	PSL	Thu, Mar 22, 2018	67.07	67.22	66.52	66.53
2849	NASDAQ	PSL	Wed, Mar 21, 2018	67.30	67.47	67.30	67.30
2848	NASDAQ	PSL	Tue, Mar 20, 2018	67.71	67.80	67.55	67.70
2847	NASDAQ	PSL	Mon, Mar 19, 2018	67.50	67.50	67.27	67.42
2846	NASDAQ	PSL	Fri, Mar 16, 2018	67.54	67.72	67.54	67.60
2845	NASDAQ	PSL	Thu, Mar 15, 2018	67.86	68.10	67.48	67.49
2844	NASDAQ	PSL	Wed, Mar 14, 2018	68.35	68.36	68.03	68.03
2843	NASDAQ	PSL	Tue, Mar 13, 2018	68.96	68.96	68.22	68.22
2842	NASDAQ	PSL	Mon, Mar 12, 2018	68.64	68.69	68.38	68.40
2841	NASDAQ	PSL	Fri, Mar 9, 2018	67.85	68.34	67.85	68.34
2840	NASDAQ	PSL	Thu, Mar 8, 2018	67.65	67.66	67.37	67.66
2839	NASDAQ	PSL	Wed, Mar 7, 2018	67.15	67.31	66.93	67.31
2838	NASDAQ	PSL	Tue, Mar 6, 2018	0.00	0.00	0.00	66.17
2837	NASDAQ	PSL	Mon, Mar 5, 2018	65.54	66.17	65.54	66.17
2836	NASDAQ	PSL	Fri, Mar 2, 2018	65.04	65.62	65.04	65.62
2835	NASDAQ	PSL	Thu, Mar 1, 2018	65.52	65.52	64.78	65.08
2834	NASDAQ	PSL	Wed, Feb 28, 2018	66.67	66.86	65.80	65.80
2833	NASDAQ	PSL	Tue, Feb 27, 2018	66.80	66.97	66.11	66.11
2832	NASDAQ	PSL	Mon, Feb 26, 2018	66.55	66.94	66.40	66.88
2831	NASDAQ	PSL	Fri, Feb 23, 2018	66.00	66.33	66.00	66.33
2830	NASDAQ	PSL	Thu, Feb 22, 2018	65.53	65.72	65.24	65.27
2829	NASDAQ	PSL	Wed, Feb 21, 2018	65.98	66.08	65.46	65.46
2828	NASDAQ	PSL	Tue, Feb 20, 2018	66.66	66.66	65.46	65.71
2827	NASDAQ	PSL	Fri, Feb 16, 2018	65.98	66.48	65.81	66.20
2826	NASDAQ	PSL	Thu, Feb 15, 2018	64.90	66.00	64.90	66.00
2825	NASDAQ	PSL	Wed, Feb 14, 2018	64.44	65.18	64.39	65.12
2824	NASDAQ	PSL	Tue, Feb 13, 2018	64.05	64.29	63.85	64.29
2823	NASDAQ	PSL	Mon, Feb 12, 2018	63.59	64.42	63.59	64.17
2822	NASDAQ	PSL	Fri, Feb 9, 2018	63.75	63.75	62.46	63.30
2821	NASDAQ	PSL	Thu, Feb 8, 2018	64.95	64.95	63.33	63.33
2820	NASDAQ	PSL	Wed, Feb 7, 2018	64.38	64.93	64.35	64.93
2819	NASDAQ	PSL	Tue, Feb 6, 2018	62.39	64.29	62.30	64.29
2818	NASDAQ	PSL	Mon, Feb 5, 2018	65.23	65.23	63.73	64.52
2817	NASDAQ	PSL	Fri, Feb 2, 2018	65.48	65.54	65.41	65.54
2816	NASDAQ	PSL	Thu, Feb 1, 2018	66.66	66.94	66.56	66.75
2815	NASDAQ	PSL	Wed, Jan 31, 2018	66.70	67.12	66.57	66.57
2814	NASDAQ	PSL	Tue, Jan 30, 2018	66.85	66.89	66.79	66.87
2813	NASDAQ	PSL	Mon, Jan 29, 2018	67.93	67.93	67.08	67.08
2812	NASDAQ	PSL	Fri, Jan 26, 2018	66.33	66.86	66.33	66.86
2811	NASDAQ	PSL	Thu, Jan 25, 2018	67.06	67.06	66.37	66.45
2810	NASDAQ	PSL	Wed, Jan 24, 2018	66.66	67.00	66.51	66.51
2809	NASDAQ	PSL	Tue, Jan 23, 2018	66.35	66.75	66.30	66.75
2808	NASDAQ	PSL	Mon, Jan 22, 2018	66.28	66.45	66.22	66.45
2807	NASDAQ	PSL	Fri, Jan 19, 2018	65.44	66.26	65.44	66.18
2806	NASDAQ	PSL	Thu, Jan 18, 2018	65.76	65.76	65.22	65.52
2805	NASDAQ	PSL	Wed, Jan 17, 2018	65.14	65.87	65.14	65.69
2804	NASDAQ	PSL	Tue, Jan 16, 2018	65.19	65.66	65.15	65.15
2803	NASDAQ	PSL	Fri, Jan 12, 2018	65.26	65.34	65.15	65.26
2802	NASDAQ	PSL	Thu, Jan 11, 2018	65.08	65.20	65.05	65.05
2801	NASDAQ	PSL	Wed, Jan 10, 2018	64.75	64.92	64.75	64.77
2800	NASDAQ	PSL	Tue, Jan 9, 2018	65.39	65.53	65.36	65.38
2799	NASDAQ	PSL	Mon, Jan 8, 2018	64.90	65.25	64.85	65.25
2798	NASDAQ	PSL	Fri, Jan 5, 2018	64.77	65.00	64.77	64.87
2797	NASDAQ	PSL	Thu, Jan 4, 2018	64.58	65.16	64.58	65.00
2796	NASDAQ	PSL	Wed, Jan 3, 2018	65.01	65.01	64.54	64.70
2795	NASDAQ	PSL	Tue, Jan 2, 2018	64.79	64.79	64.60	64.70
2794	NASDAQ	PSL	Fri, Dec 29, 2017	65.27	65.27	65.08	65.08
2793	NASDAQ	PSL	Thu, Dec 28, 2017	65.30	65.34	65.09	65.34
2792	NASDAQ	PSL	Wed, Dec 27, 2017	65.32	65.38	65.14	65.24
2791	NASDAQ	PSL	Tue, Dec 26, 2017	65.13	65.27	65.13	65.17
2790	NASDAQ	PSL	Fri, Dec 22, 2017	65.30	65.39	65.01	65.32
2789	NASDAQ	PSL	Thu, Dec 21, 2017	65.27	65.36	65.12	65.14
2788	NASDAQ	PSL	Wed, Dec 20, 2017	64.85	65.35	64.85	65.34
2787	NASDAQ	PSL	Tue, Dec 19, 2017	65.18	65.49	64.92	64.92
2786	NASDAQ	PSL	Mon, Dec 18, 2017	65.22	65.34	65.11	65.33
2785	NASDAQ	PSL	Fri, Dec 15, 2017	64.28	64.73	64.20	64.73
2784	NASDAQ	PSL	Thu, Dec 14, 2017	65.31	65.31	64.00	64.00
2783	NASDAQ	PSL	Wed, Dec 13, 2017	64.58	64.74	64.46	64.60
2782	NASDAQ	PSL	Tue, Dec 12, 2017	64.59	64.59	64.40	64.42
2781	NASDAQ	PSL	Mon, Dec 11, 2017	64.66	64.67	64.53	64.55
2780	NASDAQ	PSL	Fri, Dec 8, 2017	65.06	65.12	64.82	64.88
2779	NASDAQ	PSL	Thu, Dec 7, 2017	64.79	65.01	64.76	64.93
2778	NASDAQ	PSL	Wed, Dec 6, 2017	64.29	64.50	64.29	64.50
2777	NASDAQ	PSL	Tue, Dec 5, 2017	65.00	65.00	64.19	64.39
2776	NASDAQ	PSL	Mon, Dec 4, 2017	64.71	64.93	64.52	64.55
2775	NASDAQ	PSL	Fri, Dec 1, 2017	63.90	63.93	63.70	63.83
2774	NASDAQ	PSL	Thu, Nov 30, 2017	64.10	64.26	64.00	64.21
2773	NASDAQ	PSL	Wed, Nov 29, 2017	63.80	63.92	63.65	63.92
2772	NASDAQ	PSL	Tue, Nov 28, 2017	62.99	63.40	62.99	63.37
2771	NASDAQ	PSL	Mon, Nov 27, 2017	63.27	63.27	62.68	62.75
2770	NASDAQ	PSL	Fri, Nov 24, 2017	63.11	63.11	62.85	62.85
2769	NASDAQ	PSL	Wed, Nov 22, 2017	62.90	63.08	62.76	62.88
2768	NASDAQ	PSL	Tue, Nov 21, 2017	63.23	63.34	63.05	63.09
2767	NASDAQ	PSL	Mon, Nov 20, 2017	62.46	62.95	62.46	62.95
2766	NASDAQ	PSL	Fri, Nov 17, 2017	62.46	62.46	62.25	62.46
2765	NASDAQ	PSL	Thu, Nov 16, 2017	61.48	62.58	61.48	62.41
2764	NASDAQ	PSL	Wed, Nov 15, 2017	61.40	61.58	61.29	61.48
2763	NASDAQ	PSL	Tue, Nov 14, 2017	61.44	61.80	61.44	61.80
2762	NASDAQ	PSL	Mon, Nov 13, 2017	61.43	61.60	61.29	61.51
2761	NASDAQ	PSL	Fri, Nov 10, 2017	61.59	61.59	61.49	61.50
2760	NASDAQ	PSL	Thu, Nov 9, 2017	61.03	61.45	60.97	61.34
2759	NASDAQ	PSL	Wed, Nov 8, 2017	61.22	61.54	61.22	61.50
2758	NASDAQ	PSL	Tue, Nov 7, 2017	61.16	61.73	61.16	61.21
2757	NASDAQ	PSL	Mon, Nov 6, 2017	60.74	60.95	60.74	60.88
2756	NASDAQ	PSL	Fri, Nov 3, 2017	61.44	61.44	60.99	60.99
2755	NASDAQ	PSL	Thu, Nov 2, 2017	61.58	61.66	61.58	61.58
2754	NASDAQ	PSL	Wed, Nov 1, 2017	62.25	62.25	61.77	61.77
2753	NASDAQ	PSL	Tue, Oct 31, 2017	60.78	61.96	60.77	61.83
2752	NASDAQ	PSL	Mon, Oct 30, 2017	61.47	61.52	61.08	61.08
2751	NASDAQ	PSL	Fri, Oct 27, 2017	61.25	61.76	61.19	61.65
2750	NASDAQ	PSL	Thu, Oct 26, 2017	61.10	61.58	61.10	61.40
2749	NASDAQ	PSL	Wed, Oct 25, 2017	61.87	61.88	60.82	61.05
2748	NASDAQ	PSL	Tue, Oct 24, 2017	61.78	61.92	61.78	61.92
2747	NASDAQ	PSL	Mon, Oct 23, 2017	62.26	62.26	61.86	61.86
2746	NASDAQ	PSL	Fri, Oct 20, 2017	0.00	0.00	0.00	61.91
2745	NASDAQ	PSL	Thu, Oct 19, 2017	61.79	61.93	61.71	61.91
2744	NASDAQ	PSL	Wed, Oct 18, 2017	62.33	62.38	62.33	62.37
2743	NASDAQ	PSL	Tue, Oct 17, 2017	62.15	62.15	62.06	62.09
2742	NASDAQ	PSL	Mon, Oct 16, 2017	62.16	62.19	62.06	62.14
2741	NASDAQ	PSL	Fri, Oct 13, 2017	62.08	62.18	61.97	61.97
2740	NASDAQ	PSL	Thu, Oct 12, 2017	62.00	62.18	62.00	62.15
2739	NASDAQ	PSL	Wed, Oct 11, 2017	62.28	62.28	62.06	62.15
2738	NASDAQ	PSL	Tue, Oct 10, 2017	61.81	61.99	61.81	61.99
2737	NASDAQ	PSL	Mon, Oct 9, 2017	61.66	61.90	61.66	61.90
2736	NASDAQ	PSL	Fri, Oct 6, 2017	61.65	61.70	61.49	61.70
2735	NASDAQ	PSL	Thu, Oct 5, 2017	62.35	62.35	61.97	61.97
2734	NASDAQ	PSL	Wed, Oct 4, 2017	61.80	62.10	61.80	62.04
2733	NASDAQ	PSL	Tue, Oct 3, 2017	62.28	62.28	61.49	61.53
2732	NASDAQ	PSL	Mon, Oct 2, 2017	61.70	62.03	61.65	62.03
2731	NASDAQ	PSL	Fri, Sep 29, 2017	61.53	61.64	61.53	61.57
2730	NASDAQ	PSL	Thu, Sep 28, 2017	60.90	61.13	60.90	61.13
2729	NASDAQ	PSL	Wed, Sep 27, 2017	60.60	60.68	60.51	60.68
2728	NASDAQ	PSL	Tue, Sep 26, 2017	60.18	60.60	60.18	60.60
2727	NASDAQ	PSL	Mon, Sep 25, 2017	60.42	60.42	60.26	60.26
2726	NASDAQ	PSL	Fri, Sep 22, 2017	60.28	60.60	60.28	60.53
2725	NASDAQ	PSL	Thu, Sep 21, 2017	60.58	60.62	60.45	60.48
2724	NASDAQ	PSL	Wed, Sep 20, 2017	60.88	61.02	60.70	60.81
2723	NASDAQ	PSL	Tue, Sep 19, 2017	61.06	61.06	60.82	60.86
2722	NASDAQ	PSL	Mon, Sep 18, 2017	61.01	61.05	60.93	60.99
2721	NASDAQ	PSL	Fri, Sep 15, 2017	60.89	61.01	60.82	61.01
2720	NASDAQ	PSL	Thu, Sep 14, 2017	61.07	61.07	60.89	60.96
2719	NASDAQ	PSL	Wed, Sep 13, 2017	61.19	61.19	61.00	61.00
2718	NASDAQ	PSL	Tue, Sep 12, 2017	60.73	61.08	60.72	61.03
2717	NASDAQ	PSL	Mon, Sep 11, 2017	60.82	60.84	60.70	60.80
2716	NASDAQ	PSL	Fri, Sep 8, 2017	60.27	60.48	60.27	60.35
2715	NASDAQ	PSL	Thu, Sep 7, 2017	60.57	60.57	60.34	60.38
2714	NASDAQ	PSL	Wed, Sep 6, 2017	60.47	60.57	60.38	60.57
2713	NASDAQ	PSL	Tue, Sep 5, 2017	60.92	60.92	60.68	60.82
2712	NASDAQ	PSL	Fri, Sep 1, 2017	61.15	61.27	61.05	61.13
2711	NASDAQ	PSL	Thu, Aug 31, 2017	60.96	61.01	60.96	60.97
2710	NASDAQ	PSL	Wed, Aug 30, 2017	60.35	60.80	60.35	60.73
2709	NASDAQ	PSL	Tue, Aug 29, 2017	60.62	60.62	60.56	60.56
2708	NASDAQ	PSL	Mon, Aug 28, 2017	60.57	60.69	60.54	60.68
2707	NASDAQ	PSL	Fri, Aug 25, 2017	61.09	61.09	60.73	60.75
2706	NASDAQ	PSL	Thu, Aug 24, 2017	61.39	61.39	60.85	60.85
2705	NASDAQ	PSL	Wed, Aug 23, 2017	61.26	61.47	61.26	61.41
2704	NASDAQ	PSL	Tue, Aug 22, 2017	61.33	61.64	61.32	61.64
2703	NASDAQ	PSL	Mon, Aug 21, 2017	60.88	61.24	60.88	61.23
2702	NASDAQ	PSL	Fri, Aug 18, 2017	60.96	61.08	60.58	60.99
2701	NASDAQ	PSL	Thu, Aug 17, 2017	61.94	61.94	61.30	61.30
2700	NASDAQ	PSL	Wed, Aug 16, 2017	61.99	61.99	61.80	61.93
2699	NASDAQ	PSL	Tue, Aug 15, 2017	61.65	61.87	61.65	61.78
2698	NASDAQ	PSL	Mon, Aug 14, 2017	61.70	61.80	61.61	61.61
2697	NASDAQ	PSL	Fri, Aug 11, 2017	61.10	61.52	61.10	61.28
2696	NASDAQ	PSL	Thu, Aug 10, 2017	60.96	61.05	60.87	60.97
2695	NASDAQ	PSL	Wed, Aug 9, 2017	61.28	61.39	61.11	61.11
2694	NASDAQ	PSL	Tue, Aug 8, 2017	61.57	61.69	61.28	61.28
2693	NASDAQ	PSL	Mon, Aug 7, 2017	61.23	61.55	61.23	61.42
2692	NASDAQ	PSL	Fri, Aug 4, 2017	61.22	61.22	60.94	61.01
2691	NASDAQ	PSL	Thu, Aug 3, 2017	60.50	60.66	60.50	60.58
2690	NASDAQ	PSL	Wed, Aug 2, 2017	59.60	59.84	59.24	59.59
2689	NASDAQ	PSL	Tue, Aug 1, 2017	60.00	60.00	59.71	59.71
2688	NASDAQ	PSL	Mon, Jul 31, 2017	60.06	60.13	59.81	59.91
2687	NASDAQ	PSL	Fri, Jul 28, 2017	60.24	60.24	60.01	60.02
2686	NASDAQ	PSL	Thu, Jul 27, 2017	60.50	60.74	60.50	60.71
2685	NASDAQ	PSL	Wed, Jul 26, 2017	61.04	61.11	60.63	60.63
2684	NASDAQ	PSL	Tue, Jul 25, 2017	60.69	60.76	60.62	60.68
2683	NASDAQ	PSL	Mon, Jul 24, 2017	60.45	60.73	60.45	60.68
2682	NASDAQ	PSL	Fri, Jul 21, 2017	60.60	60.68	60.58	60.64
2681	NASDAQ	PSL	Thu, Jul 20, 2017	60.70	60.82	60.70	60.82
2680	NASDAQ	PSL	Wed, Jul 19, 2017	60.01	60.61	60.01	60.60
2679	NASDAQ	PSL	Tue, Jul 18, 2017	60.15	60.24	60.15	60.23
2678	NASDAQ	PSL	Mon, Jul 17, 2017	60.20	60.25	60.09	60.09
2677	NASDAQ	PSL	Fri, Jul 14, 2017	59.85	60.14	59.85	60.14
2676	NASDAQ	PSL	Thu, Jul 13, 2017	59.61	59.64	59.53	59.58
2675	NASDAQ	PSL	Wed, Jul 12, 2017	59.69	59.71	59.54	59.71
2674	NASDAQ	PSL	Tue, Jul 11, 2017	58.73	59.20	58.73	59.04
2673	NASDAQ	PSL	Mon, Jul 10, 2017	59.07	59.19	59.02	59.02
2672	NASDAQ	PSL	Fri, Jul 7, 2017	58.94	59.18	58.94	59.18
2671	NASDAQ	PSL	Thu, Jul 6, 2017	58.89	58.94	58.89	58.94
2670	NASDAQ	PSL	Wed, Jul 5, 2017	59.05	59.26	59.05	59.17
2669	NASDAQ	PSL	Mon, Jul 3, 2017	59.36	59.63	59.25	59.25
2668	NASDAQ	PSL	Fri, Jun 30, 2017	59.23	59.55	59.23	59.55
2667	NASDAQ	PSL	Thu, Jun 29, 2017	59.60	59.60	58.91	59.13
2666	NASDAQ	PSL	Wed, Jun 28, 2017	59.46	59.84	59.46	59.84
2665	NASDAQ	PSL	Tue, Jun 27, 2017	60.09	60.09	59.29	59.32
2664	NASDAQ	PSL	Mon, Jun 26, 2017	59.98	60.08	59.98	60.01
2663	NASDAQ	PSL	Fri, Jun 23, 2017	59.68	59.96	59.68	59.83
2662	NASDAQ	PSL	Thu, Jun 22, 2017	59.68	59.80	59.65	59.77
2661	NASDAQ	PSL	Wed, Jun 21, 2017	59.99	60.02	59.89	59.89
2660	NASDAQ	PSL	Tue, Jun 20, 2017	60.44	60.44	60.06	60.06
2659	NASDAQ	PSL	Mon, Jun 19, 2017	60.77	60.77	60.35	60.49
2658	NASDAQ	PSL	Fri, Jun 16, 2017	60.54	60.54	59.99	60.25
2657	NASDAQ	PSL	Thu, Jun 15, 2017	60.21	60.78	60.21	60.78
2656	NASDAQ	PSL	Wed, Jun 14, 2017	60.65	60.99	60.52	60.59
2655	NASDAQ	PSL	Tue, Jun 13, 2017	60.02	60.56	59.94	60.56
2654	NASDAQ	PSL	Mon, Jun 12, 2017	59.81	60.20	59.81	60.13
2653	NASDAQ	PSL	Fri, Jun 9, 2017	60.15	60.29	59.78	60.01
2652	NASDAQ	PSL	Thu, Jun 8, 2017	60.78	60.78	60.06	60.18
2651	NASDAQ	PSL	Wed, Jun 7, 2017	60.66	60.66	60.45	60.59
2650	NASDAQ	PSL	Tue, Jun 6, 2017	60.56	60.67	60.53	60.53
2649	NASDAQ	PSL	Mon, Jun 5, 2017	61.19	61.19	60.63	60.70
2648	NASDAQ	PSL	Fri, Jun 2, 2017	61.41	61.41	61.08	61.24
2647	NASDAQ	PSL	Thu, Jun 1, 2017	60.59	61.19	60.59	61.19
2646	NASDAQ	PSL	Wed, May 31, 2017	60.31	60.35	60.16	60.34
2645	NASDAQ	PSL	Tue, May 30, 2017	60.35	60.35	59.88	60.08
2644	NASDAQ	PSL	Fri, May 26, 2017	60.22	60.37	60.22	60.37
2643	NASDAQ	PSL	Thu, May 25, 2017	60.24	60.24	60.19	60.19
2642	NASDAQ	PSL	Wed, May 24, 2017	59.71	59.90	59.60	59.90
2641	NASDAQ	PSL	Tue, May 23, 2017	59.54	59.74	59.50	59.50
2640	NASDAQ	PSL	Mon, May 22, 2017	58.91	59.60	58.91	59.53
2639	NASDAQ	PSL	Fri, May 19, 2017	58.97	59.13	58.97	59.04
2638	NASDAQ	PSL	Thu, May 18, 2017	58.54	58.70	58.42	58.70
2637	NASDAQ	PSL	Wed, May 17, 2017	58.69	58.78	58.69	58.78
2636	NASDAQ	PSL	Tue, May 16, 2017	59.60	59.60	59.23	59.23
2635	NASDAQ	PSL	Mon, May 15, 2017	59.36	59.52	59.36	59.52
2634	NASDAQ	PSL	Fri, May 12, 2017	59.42	59.42	59.04	59.06
2633	NASDAQ	PSL	Thu, May 11, 2017	59.17	59.44	59.08	59.44
2632	NASDAQ	PSL	Wed, May 10, 2017	58.95	59.52	58.95	59.52
2631	NASDAQ	PSL	Tue, May 9, 2017	59.19	59.26	59.01	59.01
2630	NASDAQ	PSL	Mon, May 8, 2017	59.19	59.39	59.14	59.38
2629	NASDAQ	PSL	Fri, May 5, 2017	58.59	58.88	58.59	58.88
2628	NASDAQ	PSL	Thu, May 4, 2017	58.33	58.48	58.30	58.44
2627	NASDAQ	PSL	Wed, May 3, 2017	58.59	58.59	58.07	58.24
2626	NASDAQ	PSL	Tue, May 2, 2017	58.94	58.94	58.58	58.58
2625	NASDAQ	PSL	Mon, May 1, 2017	59.37	59.42	59.09	59.12
2624	NASDAQ	PSL	Fri, Apr 28, 2017	59.27	59.35	59.25	59.35
2623	NASDAQ	PSL	Thu, Apr 27, 2017	59.55	59.83	59.51	59.52
2622	NASDAQ	PSL	Wed, Apr 26, 2017	59.62	59.67	59.58	59.58
2621	NASDAQ	PSL	Tue, Apr 25, 2017	59.83	59.88	59.74	59.80
2620	NASDAQ	PSL	Mon, Apr 24, 2017	59.48	59.75	59.48	59.69
2619	NASDAQ	PSL	Fri, Apr 21, 2017	59.40	59.40	59.11	59.14
2618	NASDAQ	PSL	Thu, Apr 20, 2017	59.37	59.42	59.30	59.40
2617	NASDAQ	PSL	Wed, Apr 19, 2017	59.10	59.57	59.10	59.35
2616	NASDAQ	PSL	Tue, Apr 18, 2017	58.86	59.27	58.86	59.19
2615	NASDAQ	PSL	Mon, Apr 17, 2017	58.58	59.03	58.58	59.03
2614	NASDAQ	PSL	Thu, Apr 13, 2017	58.78	58.78	58.46	58.51
2613	NASDAQ	PSL	Wed, Apr 12, 2017	58.97	59.10	58.78	58.85
2612	NASDAQ	PSL	Tue, Apr 11, 2017	58.78	59.12	58.78	59.12
2611	NASDAQ	PSL	Mon, Apr 10, 2017	58.98	59.04	58.91	59.02
2610	NASDAQ	PSL	Fri, Apr 7, 2017	58.89	58.90	58.78	58.78
2609	NASDAQ	PSL	Thu, Apr 6, 2017	58.64	58.89	58.58	58.75
2608	NASDAQ	PSL	Wed, Apr 5, 2017	58.92	59.04	58.40	58.40
2607	NASDAQ	PSL	Tue, Apr 4, 2017	58.61	58.62	58.37	58.59
2606	NASDAQ	PSL	Mon, Apr 3, 2017	59.09	59.09	58.48	58.50
2605	NASDAQ	PSL	Fri, Mar 31, 2017	58.93	59.10	58.93	58.93
2604	NASDAQ	PSL	Thu, Mar 30, 2017	59.06	59.06	58.86	58.88
2603	NASDAQ	PSL	Wed, Mar 29, 2017	58.83	58.99	58.68	58.99
2602	NASDAQ	PSL	Tue, Mar 28, 2017	58.48	58.88	58.40	58.74
2601	NASDAQ	PSL	Mon, Mar 27, 2017	58.24	58.63	58.24	58.59
2600	NASDAQ	PSL	Fri, Mar 24, 2017	58.60	58.60	58.58	58.58
2599	NASDAQ	PSL	Thu, Mar 23, 2017	58.48	58.85	58.48	58.58
2598	NASDAQ	PSL	Wed, Mar 22, 2017	58.40	58.61	58.39	58.60
2597	NASDAQ	PSL	Tue, Mar 21, 2017	58.70	58.82	58.61	58.61
2596	NASDAQ	PSL	Mon, Mar 20, 2017	58.80	59.00	58.80	58.98
2595	NASDAQ	PSL	Fri, Mar 17, 2017	58.91	59.11	58.90	59.03
2594	NASDAQ	PSL	Thu, Mar 16, 2017	58.80	58.82	58.69	58.77
2593	NASDAQ	PSL	Wed, Mar 15, 2017	58.15	58.86	58.15	58.86
2592	NASDAQ	PSL	Tue, Mar 14, 2017	57.85	58.04	57.85	58.04
2591	NASDAQ	PSL	Mon, Mar 13, 2017	57.78	58.02	57.78	58.02
2590	NASDAQ	PSL	Fri, Mar 10, 2017	57.79	57.81	57.67	57.81
2589	NASDAQ	PSL	Thu, Mar 9, 2017	57.55	57.56	57.37	57.42
2588	NASDAQ	PSL	Wed, Mar 8, 2017	57.40	57.40	57.24	57.36
2587	NASDAQ	PSL	Tue, Mar 7, 2017	57.39	57.62	57.36	57.36
2586	NASDAQ	PSL	Mon, Mar 6, 2017	57.39	57.51	57.32	57.49
2585	NASDAQ	PSL	Fri, Mar 3, 2017	57.44	57.69	57.43	57.69
2584	NASDAQ	PSL	Thu, Mar 2, 2017	57.59	57.70	57.53	57.62
2583	NASDAQ	PSL	Wed, Mar 1, 2017	57.54	57.82	57.54	57.72
2582	NASDAQ	PSL	Tue, Feb 28, 2017	57.19	57.44	57.15	57.15
2581	NASDAQ	PSL	Mon, Feb 27, 2017	57.00	57.15	56.98	57.10
2580	NASDAQ	PSL	Fri, Feb 24, 2017	56.49	56.97	56.49	56.97
2579	NASDAQ	PSL	Thu, Feb 23, 2017	57.02	57.02	56.76	56.82
2578	NASDAQ	PSL	Wed, Feb 22, 2017	56.79	56.91	56.74	56.90
2577	NASDAQ	PSL	Tue, Feb 21, 2017	56.59	57.00	56.59	57.00
2576	NASDAQ	PSL	Fri, Feb 17, 2017	56.14	56.48	56.00	56.45
2575	NASDAQ	PSL	Thu, Feb 16, 2017	56.22	56.35	56.10	56.35
2574	NASDAQ	PSL	Wed, Feb 15, 2017	56.06	56.41	56.03	56.40
2573	NASDAQ	PSL	Tue, Feb 14, 2017	55.89	56.19	55.78	56.14
2572	NASDAQ	PSL	Mon, Feb 13, 2017	56.13	56.17	56.02	56.04
2571	NASDAQ	PSL	Fri, Feb 10, 2017	56.03	56.16	56.03	56.15
2570	NASDAQ	PSL	Thu, Feb 9, 2017	55.55	56.04	55.55	55.97
2569	NASDAQ	PSL	Wed, Feb 8, 2017	55.31	55.40	55.22	55.36
2568	NASDAQ	PSL	Tue, Feb 7, 2017	55.28	55.41	55.19	55.41
2567	NASDAQ	PSL	Mon, Feb 6, 2017	55.31	55.31	54.87	54.87
2566	NASDAQ	PSL	Fri, Feb 3, 2017	55.20	55.55	55.16	55.47
2565	NASDAQ	PSL	Thu, Feb 2, 2017	54.95	55.21	54.95	55.07
2564	NASDAQ	PSL	Wed, Feb 1, 2017	55.08	55.08	54.80	55.03
2563	NASDAQ	PSL	Tue, Jan 31, 2017	54.80	55.09	54.70	55.09
2562	NASDAQ	PSL	Mon, Jan 30, 2017	54.87	54.87	54.46	54.80
2561	NASDAQ	PSL	Fri, Jan 27, 2017	55.01	55.01	54.79	54.90
2560	NASDAQ	PSL	Thu, Jan 26, 2017	55.24	55.24	55.01	55.04
2559	NASDAQ	PSL	Wed, Jan 25, 2017	54.92	55.18	54.92	55.06
2558	NASDAQ	PSL	Tue, Jan 24, 2017	54.42	54.85	54.39	54.81
2557	NASDAQ	PSL	Mon, Jan 23, 2017	54.30	54.32	54.14	54.32
2556	NASDAQ	PSL	Fri, Jan 20, 2017	54.35	54.42	54.14	54.35
2555	NASDAQ	PSL	Thu, Jan 19, 2017	54.34	54.43	54.03	54.14
2554	NASDAQ	PSL	Wed, Jan 18, 2017	54.20	54.46	54.20	54.42
2553	NASDAQ	PSL	Tue, Jan 17, 2017	53.74	54.31	53.74	54.20
2552	NASDAQ	PSL	Fri, Jan 13, 2017	53.65	54.03	53.65	53.94
2551	NASDAQ	PSL	Thu, Jan 12, 2017	53.77	53.89	53.51	53.83
2550	NASDAQ	PSL	Wed, Jan 11, 2017	53.96	54.06	53.78	53.99
2549	NASDAQ	PSL	Tue, Jan 10, 2017	54.06	54.12	53.91	54.00
2548	NASDAQ	PSL	Mon, Jan 9, 2017	54.25	54.26	54.03	54.14
2547	NASDAQ	PSL	Fri, Jan 6, 2017	53.98	54.16	53.89	53.94
2546	NASDAQ	PSL	Thu, Jan 5, 2017	54.24	54.24	53.97	54.12
2545	NASDAQ	PSL	Wed, Jan 4, 2017	54.02	54.38	54.02	54.37
2544	NASDAQ	PSL	Tue, Jan 3, 2017	53.97	54.04	53.64	53.90
2543	NASDAQ	PSL	Fri, Dec 30, 2016	54.05	54.05	53.51	53.62
2542	NASDAQ	PSL	Thu, Dec 29, 2016	53.80	53.99	53.80	53.99
2541	NASDAQ	PSL	Wed, Dec 28, 2016	53.99	54.01	53.75	53.79
2540	NASDAQ	PSL	Tue, Dec 27, 2016	54.12	54.25	54.02	54.15
2539	NASDAQ	PSL	Fri, Dec 23, 2016	53.75	54.05	53.75	54.05
2538	NASDAQ	PSL	Thu, Dec 22, 2016	54.03	54.03	53.68	53.85
2537	NASDAQ	PSL	Wed, Dec 21, 2016	53.73	54.22	53.73	54.08
2536	NASDAQ	PSL	Tue, Dec 20, 2016	53.41	53.87	53.41	53.87
2535	NASDAQ	PSL	Mon, Dec 19, 2016	53.62	53.62	53.40	53.47
2534	NASDAQ	PSL	Fri, Dec 16, 2016	53.03	53.58	53.03	53.43
2533	NASDAQ	PSL	Thu, Dec 15, 2016	53.62	53.95	53.52	53.92
2532	NASDAQ	PSL	Wed, Dec 14, 2016	54.18	54.26	53.69	53.71
2531	NASDAQ	PSL	Tue, Dec 13, 2016	53.87	54.40	53.87	54.25
2530	NASDAQ	PSL	Mon, Dec 12, 2016	53.81	54.25	53.81	54.02
2529	NASDAQ	PSL	Fri, Dec 9, 2016	53.50	54.31	53.50	54.26
2528	NASDAQ	PSL	Thu, Dec 8, 2016	53.15	53.84	53.15	53.73
2527	NASDAQ	PSL	Wed, Dec 7, 2016	52.74	53.54	52.74	53.42
2526	NASDAQ	PSL	Tue, Dec 6, 2016	52.70	52.99	52.65	52.99
2525	NASDAQ	PSL	Mon, Dec 5, 2016	52.31	52.70	52.31	52.70
2524	NASDAQ	PSL	Fri, Dec 2, 2016	51.97	52.27	51.97	52.15
2523	NASDAQ	PSL	Thu, Dec 1, 2016	52.49	52.50	51.78	51.94
2522	NASDAQ	PSL	Wed, Nov 30, 2016	53.67	53.98	52.93	52.93
2521	NASDAQ	PSL	Tue, Nov 29, 2016	53.86	54.05	53.79	53.91
2520	NASDAQ	PSL	Mon, Nov 28, 2016	53.79	54.05	53.62	53.79
2519	NASDAQ	PSL	Fri, Nov 25, 2016	53.50	53.87	53.50	53.83
2518	NASDAQ	PSL	Wed, Nov 23, 2016	53.40	53.58	53.39	53.58
2517	NASDAQ	PSL	Tue, Nov 22, 2016	53.26	53.81	53.26	53.70
2516	NASDAQ	PSL	Mon, Nov 21, 2016	53.16	53.43	53.16	53.43
2515	NASDAQ	PSL	Fri, Nov 18, 2016	53.35	53.42	53.20	53.35
2514	NASDAQ	PSL	Thu, Nov 17, 2016	53.29	53.49	53.10	53.44
2513	NASDAQ	PSL	Wed, Nov 16, 2016	53.24	53.56	53.20	53.56
2512	NASDAQ	PSL	Tue, Nov 15, 2016	52.61	53.32	52.61	53.19
2511	NASDAQ	PSL	Mon, Nov 14, 2016	53.05	53.16	52.84	53.03
2510	NASDAQ	PSL	Fri, Nov 11, 2016	52.66	53.25	52.47	53.18
2509	NASDAQ	PSL	Thu, Nov 10, 2016	54.40	54.40	52.75	52.82
2508	NASDAQ	PSL	Wed, Nov 9, 2016	53.74	54.40	52.47	54.40
2507	NASDAQ	PSL	Tue, Nov 8, 2016	54.35	55.06	54.35	54.88
2506	NASDAQ	PSL	Mon, Nov 7, 2016	53.70	54.43	53.70	54.35
2505	NASDAQ	PSL	Fri, Nov 4, 2016	53.76	53.87	53.39	53.40
2504	NASDAQ	PSL	Thu, Nov 3, 2016	54.30	54.30	53.74	53.80
2503	NASDAQ	PSL	Wed, Nov 2, 2016	54.63	54.97	54.45	54.46
2502	NASDAQ	PSL	Tue, Nov 1, 2016	55.09	55.09	54.50	54.71
2501	NASDAQ	PSL	Mon, Oct 31, 2016	54.91	55.00	54.86	54.92
2500	NASDAQ	PSL	Fri, Oct 28, 2016	54.35	55.23	54.35	54.90
2499	NASDAQ	PSL	Thu, Oct 27, 2016	55.50	55.50	54.62	54.73
2498	NASDAQ	PSL	Wed, Oct 26, 2016	55.40	55.68	55.34	55.44
2497	NASDAQ	PSL	Tue, Oct 25, 2016	56.19	56.23	55.96	55.96
2496	NASDAQ	PSL	Mon, Oct 24, 2016	56.03	56.21	56.03	56.14
2495	NASDAQ	PSL	Fri, Oct 21, 2016	55.57	55.89	55.57	55.83
2494	NASDAQ	PSL	Thu, Oct 20, 2016	55.76	55.76	55.36	55.40
2493	NASDAQ	PSL	Wed, Oct 19, 2016	55.90	55.90	55.69	55.79
2492	NASDAQ	PSL	Tue, Oct 18, 2016	55.99	56.22	55.86	56.00
2491	NASDAQ	PSL	Mon, Oct 17, 2016	55.63	55.72	55.54	55.62
2490	NASDAQ	PSL	Fri, Oct 14, 2016	55.80	56.00	55.68	55.73
2489	NASDAQ	PSL	Thu, Oct 13, 2016	55.44	56.05	55.42	55.78
2488	NASDAQ	PSL	Wed, Oct 12, 2016	55.70	55.94	55.67	55.84
2487	NASDAQ	PSL	Tue, Oct 11, 2016	56.02	56.02	55.34	55.42
2486	NASDAQ	PSL	Mon, Oct 10, 2016	56.04	56.30	56.01	56.15
2485	NASDAQ	PSL	Fri, Oct 7, 2016	55.97	56.00	55.49	55.81
2484	NASDAQ	PSL	Thu, Oct 6, 2016	55.91	56.18	55.91	56.13
2483	NASDAQ	PSL	Wed, Oct 5, 2016	55.70	56.01	55.70	55.96
2482	NASDAQ	PSL	Tue, Oct 4, 2016	56.12	56.12	55.53	55.65
2481	NASDAQ	PSL	Mon, Oct 3, 2016	56.29	56.29	56.05	56.16
2480	NASDAQ	PSL	Fri, Sep 30, 2016	56.14	56.59	56.08	56.40
2479	NASDAQ	PSL	Thu, Sep 29, 2016	56.14	56.32	55.79	56.01
2478	NASDAQ	PSL	Wed, Sep 28, 2016	56.25	56.29	55.92	56.19
2477	NASDAQ	PSL	Tue, Sep 27, 2016	56.23	56.39	56.12	56.20
2476	NASDAQ	PSL	Mon, Sep 26, 2016	56.43	56.43	56.21	56.22
2475	NASDAQ	PSL	Fri, Sep 23, 2016	56.74	56.77	56.57	56.57
2474	NASDAQ	PSL	Thu, Sep 22, 2016	56.71	57.03	56.71	57.01
2473	NASDAQ	PSL	Wed, Sep 21, 2016	56.00	56.56	55.81	56.56
2472	NASDAQ	PSL	Tue, Sep 20, 2016	56.21	56.21	55.93	56.01
2471	NASDAQ	PSL	Mon, Sep 19, 2016	55.95	56.16	55.90	55.94
2470	NASDAQ	PSL	Fri, Sep 16, 2016	55.89	55.89	55.58	55.82
2469	NASDAQ	PSL	Thu, Sep 15, 2016	55.93	56.21	55.91	56.05
2468	NASDAQ	PSL	Wed, Sep 14, 2016	55.85	56.09	55.67	55.71
2467	NASDAQ	PSL	Tue, Sep 13, 2016	56.10	56.30	55.63	55.83
2466	NASDAQ	PSL	Mon, Sep 12, 2016	55.67	56.61	55.24	56.56
2465	NASDAQ	PSL	Fri, Sep 9, 2016	56.93	56.93	55.83	55.83
2464	NASDAQ	PSL	Thu, Sep 8, 2016	57.63	57.77	57.37	57.41
2463	NASDAQ	PSL	Wed, Sep 7, 2016	58.06	58.06	57.66	57.86
2462	NASDAQ	PSL	Tue, Sep 6, 2016	58.11	58.16	57.82	58.08
2461	NASDAQ	PSL	Fri, Sep 2, 2016	57.74	58.12	57.74	58.10
2460	NASDAQ	PSL	Thu, Sep 1, 2016	57.75	57.75	57.40	57.60
2459	NASDAQ	PSL	Wed, Aug 31, 2016	57.92	57.92	57.60	57.84
2458	NASDAQ	PSL	Tue, Aug 30, 2016	58.12	58.13	57.87	57.97
2457	NASDAQ	PSL	Mon, Aug 29, 2016	57.94	58.39	57.94	58.37
2456	NASDAQ	PSL	Fri, Aug 26, 2016	58.43	58.64	57.95	58.15
2455	NASDAQ	PSL	Thu, Aug 25, 2016	58.11	58.34	58.11	58.18
2454	NASDAQ	PSL	Wed, Aug 24, 2016	58.37	58.39	58.13	58.15
2453	NASDAQ	PSL	Tue, Aug 23, 2016	58.73	58.73	58.40	58.43
2452	NASDAQ	PSL	Mon, Aug 22, 2016	58.58	58.69	58.51	58.58
2451	NASDAQ	PSL	Fri, Aug 19, 2016	58.44	58.61	58.40	58.54
2450	NASDAQ	PSL	Thu, Aug 18, 2016	58.33	58.70	58.33	58.65
2449	NASDAQ	PSL	Wed, Aug 17, 2016	58.28	58.37	58.17	58.30
2448	NASDAQ	PSL	Tue, Aug 16, 2016	58.85	58.85	58.35	58.36
2447	NASDAQ	PSL	Mon, Aug 15, 2016	59.10	59.10	58.97	58.98
2446	NASDAQ	PSL	Fri, Aug 12, 2016	58.90	59.05	58.90	58.99
2445	NASDAQ	PSL	Thu, Aug 11, 2016	59.11	59.11	58.81	58.91
2444	NASDAQ	PSL	Wed, Aug 10, 2016	58.65	58.97	58.65	58.93
2443	NASDAQ	PSL	Tue, Aug 9, 2016	58.59	58.90	58.59	58.67
2442	NASDAQ	PSL	Mon, Aug 8, 2016	58.83	58.83	58.49	58.66
2441	NASDAQ	PSL	Fri, Aug 5, 2016	58.76	58.90	58.64	58.71
2440	NASDAQ	PSL	Thu, Aug 4, 2016	58.35	58.60	58.35	58.59
2439	NASDAQ	PSL	Wed, Aug 3, 2016	58.56	58.56	58.16	58.20
2438	NASDAQ	PSL	Tue, Aug 2, 2016	58.94	58.94	58.47	58.59
2437	NASDAQ	PSL	Mon, Aug 1, 2016	58.96	59.14	58.96	59.02
2436	NASDAQ	PSL	Fri, Jul 29, 2016	58.49	59.15	58.49	58.99
2435	NASDAQ	PSL	Thu, Jul 28, 2016	57.64	58.46	57.64	58.37
2434	NASDAQ	PSL	Wed, Jul 27, 2016	58.35	58.35	57.37	57.62
2433	NASDAQ	PSL	Tue, Jul 26, 2016	58.67	58.72	58.19	58.24
2432	NASDAQ	PSL	Mon, Jul 25, 2016	58.56	58.77	58.49	58.63
2431	NASDAQ	PSL	Fri, Jul 22, 2016	58.32	58.76	58.32	58.69
2430	NASDAQ	PSL	Thu, Jul 21, 2016	58.29	58.34	58.04	58.25
2429	NASDAQ	PSL	Wed, Jul 20, 2016	58.62	58.65	58.50	58.52
2428	NASDAQ	PSL	Tue, Jul 19, 2016	58.42	58.56	58.37	58.56
2427	NASDAQ	PSL	Mon, Jul 18, 2016	58.64	58.70	58.49	58.56
2426	NASDAQ	PSL	Fri, Jul 15, 2016	58.58	58.74	58.54	58.67
2425	NASDAQ	PSL	Thu, Jul 14, 2016	58.52	58.82	58.51	58.53
2424	NASDAQ	PSL	Wed, Jul 13, 2016	58.60	58.66	58.45	58.56
2423	NASDAQ	PSL	Tue, Jul 12, 2016	58.75	58.90	58.41	58.51
2422	NASDAQ	PSL	Mon, Jul 11, 2016	58.89	58.92	58.62	58.71
2421	NASDAQ	PSL	Fri, Jul 8, 2016	58.41	58.88	58.21	58.88
2420	NASDAQ	PSL	Thu, Jul 7, 2016	58.51	58.59	58.10	58.29
2419	NASDAQ	PSL	Wed, Jul 6, 2016	58.40	58.49	58.11	58.41
2418	NASDAQ	PSL	Tue, Jul 5, 2016	58.14	58.57	58.14	58.37
2417	NASDAQ	PSL	Fri, Jul 1, 2016	58.36	58.64	58.12	58.15
2416	NASDAQ	PSL	Thu, Jun 30, 2016	57.23	58.42	57.18	58.42
2415	NASDAQ	PSL	Wed, Jun 29, 2016	56.65	57.01	56.65	57.01
2414	NASDAQ	PSL	Tue, Jun 28, 2016	56.24	56.34	55.98	56.34
2413	NASDAQ	PSL	Mon, Jun 27, 2016	56.07	56.07	55.43	55.84
2412	NASDAQ	PSL	Fri, Jun 24, 2016	56.33	57.07	55.55	56.26
2411	NASDAQ	PSL	Thu, Jun 23, 2016	57.42	57.61	57.33	57.61
2410	NASDAQ	PSL	Wed, Jun 22, 2016	57.17	57.43	57.06	57.06
2409	NASDAQ	PSL	Tue, Jun 21, 2016	57.23	57.33	57.18	57.22
2408	NASDAQ	PSL	Mon, Jun 20, 2016	56.83	57.45	56.83	57.05
2407	NASDAQ	PSL	Fri, Jun 17, 2016	56.88	56.88	56.41	56.54
2406	NASDAQ	PSL	Thu, Jun 16, 2016	56.83	57.18	56.66	56.85
2405	NASDAQ	PSL	Wed, Jun 15, 2016	57.03	57.13	56.82	56.91
2404	NASDAQ	PSL	Tue, Jun 14, 2016	56.70	56.92	56.47	56.89
2403	NASDAQ	PSL	Mon, Jun 13, 2016	57.30	57.36	56.75	56.76
2402	NASDAQ	PSL	Fri, Jun 10, 2016	57.58	57.69	57.31	57.46
2401	NASDAQ	PSL	Thu, Jun 9, 2016	57.63	57.95	57.53	57.89
2400	NASDAQ	PSL	Wed, Jun 8, 2016	57.49	57.68	57.42	57.62
2399	NASDAQ	PSL	Tue, Jun 7, 2016	57.42	57.66	57.40	57.40
2398	NASDAQ	PSL	Mon, Jun 6, 2016	57.23	57.45	57.13	57.44
2397	NASDAQ	PSL	Fri, Jun 3, 2016	57.20	57.28	57.08	57.22
2396	NASDAQ	PSL	Thu, Jun 2, 2016	57.04	57.15	56.83	57.12
2395	NASDAQ	PSL	Wed, Jun 1, 2016	56.44	57.08	56.44	57.08
2394	NASDAQ	PSL	Tue, May 31, 2016	56.91	56.91	56.39	56.63
2393	NASDAQ	PSL	Fri, May 27, 2016	56.89	56.90	56.73	56.83
2392	NASDAQ	PSL	Thu, May 26, 2016	56.51	56.80	56.51	56.77
2391	NASDAQ	PSL	Wed, May 25, 2016	56.58	56.61	56.40	56.47
2390	NASDAQ	PSL	Tue, May 24, 2016	56.08	56.64	56.08	56.56
2389	NASDAQ	PSL	Mon, May 23, 2016	55.69	55.88	55.52	55.76
2388	NASDAQ	PSL	Fri, May 20, 2016	55.79	55.82	55.54	55.62
2387	NASDAQ	PSL	Thu, May 19, 2016	55.68	55.84	55.38	55.76
2386	NASDAQ	PSL	Wed, May 18, 2016	55.96	56.07	55.38	55.66
2385	NASDAQ	PSL	Tue, May 17, 2016	57.00	57.00	56.08	56.17
2384	NASDAQ	PSL	Mon, May 16, 2016	56.96	57.29	56.96	57.23
2383	NASDAQ	PSL	Fri, May 13, 2016	57.37	57.39	56.81	56.99
2382	NASDAQ	PSL	Thu, May 12, 2016	57.34	57.53	57.08	57.42
2381	NASDAQ	PSL	Wed, May 11, 2016	57.31	57.58	57.05	57.10
2380	NASDAQ	PSL	Tue, May 10, 2016	57.28	57.55	57.17	57.53
2379	NASDAQ	PSL	Mon, May 9, 2016	56.50	56.97	56.50	56.90
2378	NASDAQ	PSL	Fri, May 6, 2016	56.02	56.54	55.90	56.52
2377	NASDAQ	PSL	Thu, May 5, 2016	56.04	56.40	55.79	55.94
2376	NASDAQ	PSL	Wed, May 4, 2016	55.75	56.10	55.50	55.94
2375	NASDAQ	PSL	Tue, May 3, 2016	56.33	56.50	55.84	55.97
2374	NASDAQ	PSL	Mon, May 2, 2016	56.07	56.66	56.07	56.60
2373	NASDAQ	PSL	Fri, Apr 29, 2016	55.90	56.29	55.68	56.05
2372	NASDAQ	PSL	Thu, Apr 28, 2016	55.44	56.17	55.44	55.86
2371	NASDAQ	PSL	Wed, Apr 27, 2016	55.63	55.85	55.35	55.75
2370	NASDAQ	PSL	Tue, Apr 26, 2016	55.67	55.82	55.51	55.58
2369	NASDAQ	PSL	Mon, Apr 25, 2016	55.16	55.58	54.94	55.53
2368	NASDAQ	PSL	Fri, Apr 22, 2016	54.99	55.24	54.94	55.23
2367	NASDAQ	PSL	Thu, Apr 21, 2016	56.08	56.08	55.20	55.20
2366	NASDAQ	PSL	Wed, Apr 20, 2016	56.42	56.49	56.15	56.18
2365	NASDAQ	PSL	Tue, Apr 19, 2016	56.68	56.68	56.45	56.56
2364	NASDAQ	PSL	Mon, Apr 18, 2016	56.35	56.60	56.24	56.52
2363	NASDAQ	PSL	Fri, Apr 15, 2016	56.04	56.42	56.04	56.41
2362	NASDAQ	PSL	Thu, Apr 14, 2016	56.44	56.60	56.09	56.13
2361	NASDAQ	PSL	Wed, Apr 13, 2016	56.96	56.96	56.28	56.47
2360	NASDAQ	PSL	Tue, Apr 12, 2016	56.50	56.82	56.42	56.73
2359	NASDAQ	PSL	Mon, Apr 11, 2016	57.11	57.16	56.46	56.46
2358	NASDAQ	PSL	Fri, Apr 8, 2016	56.89	57.08	56.73	56.85
2357	NASDAQ	PSL	Thu, Apr 7, 2016	57.02	57.30	56.45	56.72
2356	NASDAQ	PSL	Wed, Apr 6, 2016	56.87	57.23	56.72	57.23
2355	NASDAQ	PSL	Tue, Apr 5, 2016	56.97	56.97	56.97	56.70
2354	NASDAQ	PSL	Mon, Apr 4, 2016	57.37	57.37	56.88	56.97
2353	NASDAQ	PSL	Fri, Apr 1, 2016	56.75	57.42	56.72	57.42
2352	NASDAQ	PSL	Thu, Mar 31, 2016	57.03	57.13	56.93	56.99
2351	NASDAQ	PSL	Wed, Mar 30, 2016	57.27	57.30	57.00	57.04
2350	NASDAQ	PSL	Tue, Mar 29, 2016	56.40	56.88	56.40	57.03
2349	NASDAQ	PSL	Mon, Mar 28, 2016	56.22	56.53	56.06	56.39
2348	NASDAQ	PSL	Thu, Mar 24, 2016	56.11	56.13	55.81	56.05
2347	NASDAQ	PSL	Wed, Mar 23, 2016	56.16	56.54	56.16	56.30
2346	NASDAQ	PSL	Tue, Mar 22, 2016	56.49	56.66	56.30	56.49
2345	NASDAQ	PSL	Mon, Mar 21, 2016	56.83	56.83	56.61	56.68
2344	NASDAQ	PSL	Fri, Mar 18, 2016	57.02	57.19	56.80	56.93
2343	NASDAQ	PSL	Thu, Mar 17, 2016	56.60	56.98	56.57	56.87
2342	NASDAQ	PSL	Wed, Mar 16, 2016	56.25	56.81	56.13	56.71
2341	NASDAQ	PSL	Tue, Mar 15, 2016	56.37	56.37	56.37	56.30
2340	NASDAQ	PSL	Mon, Mar 14, 2016	56.44	56.44	56.20	56.35
2339	NASDAQ	PSL	Fri, Mar 11, 2016	56.09	56.09	56.09	56.48
2338	NASDAQ	PSL	Thu, Mar 10, 2016	56.21	56.21	56.21	56.09
2337	NASDAQ	PSL	Wed, Mar 9, 2016	56.46	56.46	55.99	56.21
2336	NASDAQ	PSL	Tue, Mar 8, 2016	55.96	56.31	55.91	55.99
2335	NASDAQ	PSL	Mon, Mar 7, 2016	56.19	56.34	56.01	56.16
2334	NASDAQ	PSL	Fri, Mar 4, 2016	56.25	56.54	56.08	56.42
2333	NASDAQ	PSL	Thu, Mar 3, 2016	56.31	56.31	56.31	56.52
2332	NASDAQ	PSL	Wed, Mar 2, 2016	56.18	56.31	55.95	56.31
2331	NASDAQ	PSL	Tue, Mar 1, 2016	55.89	56.34	55.84	56.21
2330	NASDAQ	PSL	Mon, Feb 29, 2016	56.02	56.16	55.67	55.67
2329	NASDAQ	PSL	Fri, Feb 26, 2016	56.57	56.57	55.87	56.01
2328	NASDAQ	PSL	Thu, Feb 25, 2016	55.75	56.14	55.49	56.14
2327	NASDAQ	PSL	Wed, Feb 24, 2016	54.95	55.67	54.62	55.62
2326	NASDAQ	PSL	Tue, Feb 23, 2016	55.11	55.39	55.02	55.26
2325	NASDAQ	PSL	Mon, Feb 22, 2016	55.24	55.45	55.13	55.18
2324	NASDAQ	PSL	Fri, Feb 19, 2016	54.44	54.87	54.19	54.83
2323	NASDAQ	PSL	Thu, Feb 18, 2016	54.82	54.82	54.20	54.58
2322	NASDAQ	PSL	Wed, Feb 17, 2016	54.62	54.96	54.57	54.83
2321	NASDAQ	PSL	Tue, Feb 16, 2016	53.93	54.50	53.77	54.43
2320	NASDAQ	PSL	Fri, Feb 12, 2016	53.05	53.36	52.91	53.35
2319	NASDAQ	PSL	Thu, Feb 11, 2016	52.44	52.87	52.11	52.65
2318	NASDAQ	PSL	Wed, Feb 10, 2016	53.14	53.73	53.02	53.07
2317	NASDAQ	PSL	Tue, Feb 9, 2016	52.14	53.22	52.14	52.87
2316	NASDAQ	PSL	Mon, Feb 8, 2016	52.79	52.79	51.99	52.52
2315	NASDAQ	PSL	Fri, Feb 5, 2016	54.07	54.25	53.13	53.21
2314	NASDAQ	PSL	Thu, Feb 4, 2016	54.50	54.53	53.82	54.04
2313	NASDAQ	PSL	Wed, Feb 3, 2016	55.48	55.51	54.20	54.77
2312	NASDAQ	PSL	Tue, Feb 2, 2016	55.57	55.58	55.14	55.30
2311	NASDAQ	PSL	Mon, Feb 1, 2016	55.45	56.16	55.42	55.93
2310	NASDAQ	PSL	Fri, Jan 29, 2016	54.39	55.64	54.39	55.64
2309	NASDAQ	PSL	Thu, Jan 28, 2016	54.09	54.31	53.83	54.21
2308	NASDAQ	PSL	Wed, Jan 27, 2016	54.03	54.47	53.50	53.78
2307	NASDAQ	PSL	Tue, Jan 26, 2016	53.61	54.33	53.61	54.09
2306	NASDAQ	PSL	Mon, Jan 25, 2016	53.87	53.95	53.44	53.45
2305	NASDAQ	PSL	Fri, Jan 22, 2016	53.44	54.02	53.25	53.98
2304	NASDAQ	PSL	Thu, Jan 21, 2016	53.06	53.16	52.56	52.87
2303	NASDAQ	PSL	Wed, Jan 20, 2016	52.73	53.29	51.57	52.87
2302	NASDAQ	PSL	Tue, Jan 19, 2016	53.87	53.87	53.00	53.45
2301	NASDAQ	PSL	Fri, Jan 15, 2016	53.22	53.61	52.68	53.36
2300	NASDAQ	PSL	Thu, Jan 14, 2016	54.06	54.59	53.65	54.26
2299	NASDAQ	PSL	Wed, Jan 13, 2016	55.86	55.86	53.88	53.95
2298	NASDAQ	PSL	Tue, Jan 12, 2016	55.58	55.79	55.12	55.72
2297	NASDAQ	PSL	Mon, Jan 11, 2016	54.97	55.28	54.59	55.22
2296	NASDAQ	PSL	Fri, Jan 8, 2016	55.34	55.34	54.66	54.75
2295	NASDAQ	PSL	Thu, Jan 7, 2016	55.31	55.74	54.93	55.04
2294	NASDAQ	PSL	Wed, Jan 6, 2016	55.54	56.19	55.54	55.98
2293	NASDAQ	PSL	Tue, Jan 5, 2016	55.80	56.20	55.80	56.17
2292	NASDAQ	PSL	Mon, Jan 4, 2016	55.99	55.99	55.35	55.59
2291	NASDAQ	PSL	Thu, Dec 31, 2015	57.23	57.24	56.75	56.79
2290	NASDAQ	PSL	Wed, Dec 30, 2015	57.66	57.66	57.37	57.37
2289	NASDAQ	PSL	Tue, Dec 29, 2015	57.58	57.82	57.55	57.70
2288	NASDAQ	PSL	Mon, Dec 28, 2015	57.22	57.34	56.96	57.33
2287	NASDAQ	PSL	Thu, Dec 24, 2015	57.47	57.47	57.33	57.38
2286	NASDAQ	PSL	Wed, Dec 23, 2015	57.38	57.63	57.35	57.60
2285	NASDAQ	PSL	Tue, Dec 22, 2015	56.85	57.20	56.45	57.15
2284	NASDAQ	PSL	Mon, Dec 21, 2015	56.49	56.67	56.25	56.61
2283	NASDAQ	PSL	Fri, Dec 18, 2015	56.79	56.96	56.10	56.10
2282	NASDAQ	PSL	Thu, Dec 17, 2015	57.81	57.85	57.12	57.18
2281	NASDAQ	PSL	Wed, Dec 16, 2015	57.09	57.85	57.09	57.77
2280	NASDAQ	PSL	Tue, Dec 15, 2015	56.47	57.01	56.47	56.84
2279	NASDAQ	PSL	Mon, Dec 14, 2015	55.96	56.32	55.64	56.21
2278	NASDAQ	PSL	Fri, Dec 11, 2015	56.32	56.60	55.91	56.04
2277	NASDAQ	PSL	Thu, Dec 10, 2015	56.89	57.22	56.79	56.90
2276	NASDAQ	PSL	Wed, Dec 9, 2015	57.42	57.85	56.76	56.91
2275	NASDAQ	PSL	Tue, Dec 8, 2015	57.29	57.69	57.13	57.62
2274	NASDAQ	PSL	Mon, Dec 7, 2015	57.63	57.83	57.23	57.65
2273	NASDAQ	PSL	Fri, Dec 4, 2015	56.68	57.67	56.68	57.67
2272	NASDAQ	PSL	Thu, Dec 3, 2015	57.44	57.66	56.40	56.59
2271	NASDAQ	PSL	Wed, Dec 2, 2015	57.66	57.78	57.27	57.35
2270	NASDAQ	PSL	Tue, Dec 1, 2015	57.44	57.73	57.29	57.72
2269	NASDAQ	PSL	Mon, Nov 30, 2015	58.10	58.10	57.20	57.21
2268	NASDAQ	PSL	Fri, Nov 27, 2015	57.85	58.10	57.80	57.98
2267	NASDAQ	PSL	Wed, Nov 25, 2015	57.37	57.86	57.37	57.75
2266	NASDAQ	PSL	Tue, Nov 24, 2015	57.92	57.92	56.82	57.23
2265	NASDAQ	PSL	Mon, Nov 23, 2015	56.77	57.30	56.77	57.18
2264	NASDAQ	PSL	Fri, Nov 20, 2015	56.86	57.05	56.64	56.67
2263	NASDAQ	PSL	Thu, Nov 19, 2015	56.64	56.79	56.37	56.49
2262	NASDAQ	PSL	Wed, Nov 18, 2015	56.36	56.64	55.81	56.60
2261	NASDAQ	PSL	Tue, Nov 17, 2015	56.10	56.21	55.67	55.81
2260	NASDAQ	PSL	Mon, Nov 16, 2015	55.20	55.84	55.20	55.83
2259	NASDAQ	PSL	Fri, Nov 13, 2015	55.72	55.79	55.28	55.30
2258	NASDAQ	PSL	Thu, Nov 12, 2015	56.44	56.44	55.83	55.85
2257	NASDAQ	PSL	Wed, Nov 11, 2015	57.02	57.14	56.79	56.80
2256	NASDAQ	PSL	Tue, Nov 10, 2015	56.38	56.94	56.38	56.94
2255	NASDAQ	PSL	Mon, Nov 9, 2015	57.00	57.00	56.30	56.54
2254	NASDAQ	PSL	Fri, Nov 6, 2015	56.71	57.04	56.55	57.04
2253	NASDAQ	PSL	Thu, Nov 5, 2015	56.42	56.72	56.37	56.62
2252	NASDAQ	PSL	Wed, Nov 4, 2015	56.97	57.13	56.29	56.31
2251	NASDAQ	PSL	Tue, Nov 3, 2015	57.00	57.07	56.62	56.82
2250	NASDAQ	PSL	Mon, Nov 2, 2015	56.90	57.17	56.75	57.05
2249	NASDAQ	PSL	Fri, Oct 30, 2015	56.83	57.07	56.73	56.75
2248	NASDAQ	PSL	Thu, Oct 29, 2015	57.19	57.19	56.58	56.73
2247	NASDAQ	PSL	Wed, Oct 28, 2015	56.61	57.28	56.50	57.28
2246	NASDAQ	PSL	Tue, Oct 27, 2015	56.70	56.78	56.35	56.55
2245	NASDAQ	PSL	Mon, Oct 26, 2015	56.89	56.97	56.81	56.92
2244	NASDAQ	PSL	Fri, Oct 23, 2015	57.31	57.31	56.70	56.96
2243	NASDAQ	PSL	Thu, Oct 22, 2015	56.36	56.92	56.33	56.92
2242	NASDAQ	PSL	Wed, Oct 21, 2015	56.51	56.56	56.02	56.03
2241	NASDAQ	PSL	Tue, Oct 20, 2015	56.27	56.48	56.17	56.33
2240	NASDAQ	PSL	Mon, Oct 19, 2015	56.18	56.43	56.10	56.37
2239	NASDAQ	PSL	Fri, Oct 16, 2015	55.85	56.30	55.85	56.24
2238	NASDAQ	PSL	Thu, Oct 15, 2015	55.65	55.79	55.25	55.79
2237	NASDAQ	PSL	Wed, Oct 14, 2015	56.34	56.34	55.39	55.48
2236	NASDAQ	PSL	Tue, Oct 13, 2015	56.55	56.71	56.15	56.19
2235	NASDAQ	PSL	Mon, Oct 12, 2015	56.34	56.77	56.34	56.72
2234	NASDAQ	PSL	Fri, Oct 9, 2015	55.90	56.44	55.90	56.40
2233	NASDAQ	PSL	Thu, Oct 8, 2015	55.22	55.92	55.16	55.88
2232	NASDAQ	PSL	Wed, Oct 7, 2015	55.29	55.40	54.78	55.35
2231	NASDAQ	PSL	Tue, Oct 6, 2015	55.50	55.69	54.84	54.92
2230	NASDAQ	PSL	Mon, Oct 5, 2015	55.00	55.65	55.00	55.60
2229	NASDAQ	PSL	Fri, Oct 2, 2015	53.60	54.70	53.48	54.70
2228	NASDAQ	PSL	Thu, Oct 1, 2015	53.89	54.04	53.46	54.04
2227	NASDAQ	PSL	Wed, Sep 30, 2015	53.68	53.97	53.37	53.88
2226	NASDAQ	PSL	Tue, Sep 29, 2015	53.65	53.74	52.96	53.30
2225	NASDAQ	PSL	Mon, Sep 28, 2015	54.81	54.94	53.48	53.65
2224	NASDAQ	PSL	Fri, Sep 25, 2015	55.45	55.85	55.09	55.26
2223	NASDAQ	PSL	Thu, Sep 24, 2015	54.96	55.17	54.72	55.17
2222	NASDAQ	PSL	Wed, Sep 23, 2015	55.30	55.37	55.01	55.26
2221	NASDAQ	PSL	Tue, Sep 22, 2015	59.43	59.43	54.85	55.20
2220	NASDAQ	PSL	Mon, Sep 21, 2015	55.98	56.15	55.62	55.76
2219	NASDAQ	PSL	Fri, Sep 18, 2015	56.31	56.31	55.44	55.44
2218	NASDAQ	PSL	Thu, Sep 17, 2015	56.64	57.07	56.15	56.38
2217	NASDAQ	PSL	Wed, Sep 16, 2015	56.13	56.26	55.84	56.26
2216	NASDAQ	PSL	Tue, Sep 15, 2015	55.31	55.83	55.06	55.72
2215	NASDAQ	PSL	Mon, Sep 14, 2015	55.47	55.47	55.03	55.13
2214	NASDAQ	PSL	Fri, Sep 11, 2015	54.95	55.40	54.78	55.40
2213	NASDAQ	PSL	Thu, Sep 10, 2015	54.94	55.42	54.80	55.01
2212	NASDAQ	PSL	Wed, Sep 9, 2015	56.18	56.28	54.98	55.01
2211	NASDAQ	PSL	Tue, Sep 8, 2015	55.28	55.71	54.95	55.71
2210	NASDAQ	PSL	Fri, Sep 4, 2015	54.38	54.62	54.11	54.48
2209	NASDAQ	PSL	Thu, Sep 3, 2015	54.59	55.34	54.59	54.99
2208	NASDAQ	PSL	Wed, Sep 2, 2015	54.91	54.91	54.02	54.54
2207	NASDAQ	PSL	Tue, Sep 1, 2015	54.04	54.43	53.74	53.81
2206	NASDAQ	PSL	Mon, Aug 31, 2015	55.43	55.54	55.07	55.30
2205	NASDAQ	PSL	Fri, Aug 28, 2015	55.31	55.85	55.12	55.49
2204	NASDAQ	PSL	Thu, Aug 27, 2015	55.05	55.63	54.65	55.40
2203	NASDAQ	PSL	Wed, Aug 26, 2015	53.69	54.55	52.99	54.49
2202	NASDAQ	PSL	Tue, Aug 25, 2015	54.50	55.27	53.13	53.16
2201	NASDAQ	PSL	Mon, Aug 24, 2015	54.83	54.83	37.83	53.71
2200	NASDAQ	PSL	Fri, Aug 21, 2015	56.07	56.26	55.37	55.38
2199	NASDAQ	PSL	Thu, Aug 20, 2015	57.73	57.73	56.83	56.83
2198	NASDAQ	PSL	Wed, Aug 19, 2015	58.69	58.69	57.55	57.80
2197	NASDAQ	PSL	Tue, Aug 18, 2015	58.62	58.62	58.13	58.18
2196	NASDAQ	PSL	Mon, Aug 17, 2015	58.27	58.44	57.83	58.43
2195	NASDAQ	PSL	Fri, Aug 14, 2015	57.98	58.20	57.65	58.20
2194	NASDAQ	PSL	Thu, Aug 13, 2015	57.85	58.01	57.50	57.82
2193	NASDAQ	PSL	Wed, Aug 12, 2015	57.05	57.51	56.71	57.48
2192	NASDAQ	PSL	Tue, Aug 11, 2015	58.18	58.18	57.44	57.64
2191	NASDAQ	PSL	Mon, Aug 10, 2015	58.00	58.51	57.86	57.94
2190	NASDAQ	PSL	Fri, Aug 7, 2015	58.01	58.01	57.39	57.73
2189	NASDAQ	PSL	Thu, Aug 6, 2015	58.79	58.79	57.43	57.50
2188	NASDAQ	PSL	Wed, Aug 5, 2015	57.71	58.44	57.71	58.41
2187	NASDAQ	PSL	Tue, Aug 4, 2015	57.32	57.42	57.02	57.30
2186	NASDAQ	PSL	Mon, Aug 3, 2015	56.86	57.14	56.80	57.14
2185	NASDAQ	PSL	Fri, Jul 31, 2015	56.93	57.09	56.77	56.86
2184	NASDAQ	PSL	Thu, Jul 30, 2015	56.03	56.65	55.89	56.56
2183	NASDAQ	PSL	Wed, Jul 29, 2015	55.97	56.48	55.60	55.98
2182	NASDAQ	PSL	Tue, Jul 28, 2015	55.00	55.47	54.73	55.45
2181	NASDAQ	PSL	Mon, Jul 27, 2015	55.09	55.09	54.40	54.65
2180	NASDAQ	PSL	Fri, Jul 24, 2015	55.48	55.48	54.67	54.80
2179	NASDAQ	PSL	Thu, Jul 23, 2015	55.90	55.90	55.06	55.07
2178	NASDAQ	PSL	Wed, Jul 22, 2015	55.31	55.55	55.21	55.50
2177	NASDAQ	PSL	Tue, Jul 21, 2015	55.67	55.67	54.96	55.17
2176	NASDAQ	PSL	Mon, Jul 20, 2015	55.21	55.50	55.12	55.48
2175	NASDAQ	PSL	Fri, Jul 17, 2015	55.35	55.35	55.10	55.24
2174	NASDAQ	PSL	Thu, Jul 16, 2015	55.30	55.43	55.12	55.39
2173	NASDAQ	PSL	Wed, Jul 15, 2015	55.22	55.22	54.82	54.86
2172	NASDAQ	PSL	Tue, Jul 14, 2015	55.15	55.36	54.94	55.09
2171	NASDAQ	PSL	Mon, Jul 13, 2015	54.95	55.04	54.77	55.04
2170	NASDAQ	PSL	Fri, Jul 10, 2015	54.35	54.51	54.19	54.48
2169	NASDAQ	PSL	Thu, Jul 9, 2015	54.27	54.45	53.79	53.83
2168	NASDAQ	PSL	Wed, Jul 8, 2015	54.33	54.40	53.71	53.87
2167	NASDAQ	PSL	Tue, Jul 7, 2015	54.11	54.51	53.56	54.50
2166	NASDAQ	PSL	Mon, Jul 6, 2015	53.47	54.07	53.47	53.90
2165	NASDAQ	PSL	Thu, Jul 2, 2015	54.41	54.41	53.60	53.81
2164	NASDAQ	PSL	Wed, Jul 1, 2015	53.98	54.20	53.81	54.20
2163	NASDAQ	PSL	Tue, Jun 30, 2015	53.66	53.85	53.60	53.60
2162	NASDAQ	PSL	Mon, Jun 29, 2015	54.02	54.05	53.50	53.58
2161	NASDAQ	PSL	Fri, Jun 26, 2015	54.64	54.69	54.50	54.55
2160	NASDAQ	PSL	Thu, Jun 25, 2015	54.32	54.56	54.16	54.48
2159	NASDAQ	PSL	Wed, Jun 24, 2015	54.50	54.66	54.18	54.27
2158	NASDAQ	PSL	Tue, Jun 23, 2015	54.50	54.61	54.35	54.59
2157	NASDAQ	PSL	Mon, Jun 22, 2015	54.11	55.04	54.11	54.54
2156	NASDAQ	PSL	Fri, Jun 19, 2015	54.40	54.44	54.32	54.32
2155	NASDAQ	PSL	Thu, Jun 18, 2015	54.01	54.34	54.01	54.33
2154	NASDAQ	PSL	Wed, Jun 17, 2015	53.59	53.60	53.33	53.58
2153	NASDAQ	PSL	Tue, Jun 16, 2015	52.62	53.34	52.62	53.34
2152	NASDAQ	PSL	Mon, Jun 15, 2015	52.90	52.90	52.45	52.70
2151	NASDAQ	PSL	Fri, Jun 12, 2015	52.91	53.05	52.91	52.95
2150	NASDAQ	PSL	Thu, Jun 11, 2015	53.03	53.25	53.03	53.05
2149	NASDAQ	PSL	Wed, Jun 10, 2015	52.46	53.02	52.46	53.02
2148	NASDAQ	PSL	Tue, Jun 9, 2015	52.36	52.45	52.23	52.31
2147	NASDAQ	PSL	Mon, Jun 8, 2015	52.43	52.49	52.24	52.45
2146	NASDAQ	PSL	Fri, Jun 5, 2015	52.48	52.48	52.24	52.35
2145	NASDAQ	PSL	Thu, Jun 4, 2015	52.89	52.90	52.58	52.60
2144	NASDAQ	PSL	Wed, Jun 3, 2015	52.82	52.95	52.75	52.93
2143	NASDAQ	PSL	Tue, Jun 2, 2015	52.65	52.83	52.64	52.70
2142	NASDAQ	PSL	Mon, Jun 1, 2015	52.80	53.02	52.63	52.95
2141	NASDAQ	PSL	Fri, May 29, 2015	53.16	53.17	52.85	53.01
2140	NASDAQ	PSL	Thu, May 28, 2015	53.22	53.22	53.11	53.20
2139	NASDAQ	PSL	Wed, May 27, 2015	52.82	53.21	52.82	53.21
2138	NASDAQ	PSL	Tue, May 26, 2015	53.10	53.10	52.64	52.70
2137	NASDAQ	PSL	Fri, May 22, 2015	53.29	53.29	53.11	53.11
2136	NASDAQ	PSL	Thu, May 21, 2015	53.40	53.43	53.23	53.30
2135	NASDAQ	PSL	Wed, May 20, 2015	53.12	53.54	53.12	53.38
2134	NASDAQ	PSL	Tue, May 19, 2015	53.09	53.36	53.09	53.29
2133	NASDAQ	PSL	Mon, May 18, 2015	53.18	53.31	53.08	53.20
2132	NASDAQ	PSL	Fri, May 15, 2015	53.03	53.23	53.00	53.21
2131	NASDAQ	PSL	Thu, May 14, 2015	52.58	53.05	52.43	52.99
2130	NASDAQ	PSL	Wed, May 13, 2015	52.38	52.47	52.09	52.22
2129	NASDAQ	PSL	Tue, May 12, 2015	52.16	52.25	51.67	52.17
2128	NASDAQ	PSL	Mon, May 11, 2015	52.22	52.65	52.22	52.32
2127	NASDAQ	PSL	Fri, May 8, 2015	52.09	52.62	52.09	52.25
2126	NASDAQ	PSL	Thu, May 7, 2015	51.61	52.04	51.49	51.98
2125	NASDAQ	PSL	Wed, May 6, 2015	51.44	51.64	51.21	51.53
2124	NASDAQ	PSL	Tue, May 5, 2015	51.69	51.87	51.30	51.42
2123	NASDAQ	PSL	Mon, May 4, 2015	51.67	52.25	51.67	51.84
2122	NASDAQ	PSL	Fri, May 1, 2015	51.60	52.01	51.58	51.95
2121	NASDAQ	PSL	Thu, Apr 30, 2015	51.86	51.96	51.33	51.42
2120	NASDAQ	PSL	Wed, Apr 29, 2015	52.48	52.58	51.89	52.03
2119	NASDAQ	PSL	Tue, Apr 28, 2015	52.95	52.95	52.23	52.58
2118	NASDAQ	PSL	Mon, Apr 27, 2015	53.67	53.67	52.83	52.86
2117	NASDAQ	PSL	Fri, Apr 24, 2015	53.65	53.65	53.38	53.42
2116	NASDAQ	PSL	Thu, Apr 23, 2015	53.60	53.77	53.51	53.69
2115	NASDAQ	PSL	Wed, Apr 22, 2015	53.82	53.82	53.27	53.53
2114	NASDAQ	PSL	Tue, Apr 21, 2015	53.51	53.82	53.51	53.71
2113	NASDAQ	PSL	Mon, Apr 20, 2015	53.38	53.67	53.38	53.61
2112	NASDAQ	PSL	Fri, Apr 17, 2015	53.28	53.28	52.94	53.18
2111	NASDAQ	PSL	Thu, Apr 16, 2015	53.96	54.01	53.64	53.69
2110	NASDAQ	PSL	Wed, Apr 15, 2015	54.32	54.46	53.95	53.96
2109	NASDAQ	PSL	Tue, Apr 14, 2015	54.46	54.46	54.07	54.17
2108	NASDAQ	PSL	Mon, Apr 13, 2015	54.78	54.78	54.24	54.29
2107	NASDAQ	PSL	Fri, Apr 10, 2015	54.86	54.86	54.45	54.71
2106	NASDAQ	PSL	Thu, Apr 9, 2015	54.64	54.64	54.07	54.46
2105	NASDAQ	PSL	Wed, Apr 8, 2015	54.56	54.56	54.14	54.48
2104	NASDAQ	PSL	Tue, Apr 7, 2015	54.45	54.62	54.25	54.25
2103	NASDAQ	PSL	Mon, Apr 6, 2015	54.29	54.70	54.10	54.55
2102	NASDAQ	PSL	Thu, Apr 2, 2015	54.13	54.41	54.03	54.36
2101	NASDAQ	PSL	Wed, Apr 1, 2015	53.97	53.97	53.25	53.88
2100	NASDAQ	PSL	Tue, Mar 31, 2015	54.27	54.27	53.84	53.89
2099	NASDAQ	PSL	Mon, Mar 30, 2015	54.48	54.48	54.05	54.31
2098	NASDAQ	PSL	Fri, Mar 27, 2015	53.89	53.98	53.45	53.96
2097	NASDAQ	PSL	Thu, Mar 26, 2015	53.50	53.78	53.19	53.50
2096	NASDAQ	PSL	Wed, Mar 25, 2015	54.26	54.53	53.55	53.59
2095	NASDAQ	PSL	Tue, Mar 24, 2015	54.47	54.47	53.83	53.83
2094	NASDAQ	PSL	Mon, Mar 23, 2015	53.91	54.39	53.91	54.14
2093	NASDAQ	PSL	Fri, Mar 20, 2015	54.22	54.22	53.75	54.07
2092	NASDAQ	PSL	Thu, Mar 19, 2015	54.00	54.00	53.62	53.87
2091	NASDAQ	PSL	Wed, Mar 18, 2015	53.24	54.00	52.99	53.82
2090	NASDAQ	PSL	Tue, Mar 17, 2015	53.35	53.53	53.19	53.42
2089	NASDAQ	PSL	Mon, Mar 16, 2015	53.44	53.69	53.33	53.69
2088	NASDAQ	PSL	Fri, Mar 13, 2015	53.27	53.27	52.73	53.07
2087	NASDAQ	PSL	Thu, Mar 12, 2015	52.94	53.46	52.94	53.39
2086	NASDAQ	PSL	Wed, Mar 11, 2015	52.50	52.58	52.04	52.40
2085	NASDAQ	PSL	Tue, Mar 10, 2015	52.72	52.72	52.30	52.50
2084	NASDAQ	PSL	Mon, Mar 9, 2015	53.00	53.19	52.90	53.13
2083	NASDAQ	PSL	Fri, Mar 6, 2015	53.08	53.38	52.61	52.62
2082	NASDAQ	PSL	Thu, Mar 5, 2015	53.60	53.72	53.35	53.61
2081	NASDAQ	PSL	Wed, Mar 4, 2015	53.47	53.66	53.28	53.59
2080	NASDAQ	PSL	Tue, Mar 3, 2015	54.00	54.00	53.41	53.69
2079	NASDAQ	PSL	Mon, Mar 2, 2015	53.92	53.97	53.57	53.97
2078	NASDAQ	PSL	Fri, Feb 27, 2015	54.05	54.05	53.70	53.80
2077	NASDAQ	PSL	Thu, Feb 26, 2015	53.76	53.76	53.30	53.63
2076	NASDAQ	PSL	Wed, Feb 25, 2015	53.84	53.84	53.37	53.62
2075	NASDAQ	PSL	Tue, Feb 24, 2015	54.09	54.09	53.70	53.94
2074	NASDAQ	PSL	Mon, Feb 23, 2015	53.85	53.85	53.53	53.69
2073	NASDAQ	PSL	Fri, Feb 20, 2015	53.49	53.79	52.86	53.57
2072	NASDAQ	PSL	Thu, Feb 19, 2015	53.36	53.47	53.29	53.33
2071	NASDAQ	PSL	Wed, Feb 18, 2015	53.10	53.46	52.90	53.44
2070	NASDAQ	PSL	Tue, Feb 17, 2015	52.87	52.91	52.40	52.65
2069	NASDAQ	PSL	Fri, Feb 13, 2015	52.67	52.67	52.43	52.57
2068	NASDAQ	PSL	Thu, Feb 12, 2015	52.48	52.87	52.08	52.59
2067	NASDAQ	PSL	Wed, Feb 11, 2015	51.85	51.93	51.52	51.80
2066	NASDAQ	PSL	Tue, Feb 10, 2015	51.65	51.87	51.28	51.87
2065	NASDAQ	PSL	Mon, Feb 9, 2015	51.44	51.65	51.15	51.36
2064	NASDAQ	PSL	Fri, Feb 6, 2015	51.70	51.88	51.49	51.49
2063	NASDAQ	PSL	Thu, Feb 5, 2015	52.69	52.69	51.62	51.68
2062	NASDAQ	PSL	Wed, Feb 4, 2015	51.55	52.10	51.42	51.76
2061	NASDAQ	PSL	Tue, Feb 3, 2015	51.36	51.48	51.17	51.48
2060	NASDAQ	PSL	Mon, Feb 2, 2015	50.70	51.20	50.27	51.20
2059	NASDAQ	PSL	Fri, Jan 30, 2015	51.46	51.46	50.97	50.98
2058	NASDAQ	PSL	Thu, Jan 29, 2015	51.24	51.94	51.12	51.94
2057	NASDAQ	PSL	Wed, Jan 28, 2015	52.87	52.87	51.39	51.40
2056	NASDAQ	PSL	Tue, Jan 27, 2015	52.32	52.32	51.58	51.97
2055	NASDAQ	PSL	Mon, Jan 26, 2015	52.02	52.56	52.02	52.56
2054	NASDAQ	PSL	Fri, Jan 23, 2015	52.26	52.26	51.87	52.02
2053	NASDAQ	PSL	Thu, Jan 22, 2015	51.65	52.39	51.32	52.39
2052	NASDAQ	PSL	Wed, Jan 21, 2015	51.15	51.59	51.15	51.59
2051	NASDAQ	PSL	Tue, Jan 20, 2015	51.59	51.64	50.87	51.50
2050	NASDAQ	PSL	Fri, Jan 16, 2015	50.59	51.21	50.59	51.21
2049	NASDAQ	PSL	Thu, Jan 15, 2015	51.24	51.24	50.23	50.53
2048	NASDAQ	PSL	Wed, Jan 14, 2015	49.99	50.43	49.90	50.37
2047	NASDAQ	PSL	Tue, Jan 13, 2015	50.93	51.22	49.98	50.16
2046	NASDAQ	PSL	Mon, Jan 12, 2015	50.58	50.58	50.32	50.32
2045	NASDAQ	PSL	Fri, Jan 9, 2015	51.27	51.27	50.65	50.65
2044	NASDAQ	PSL	Thu, Jan 8, 2015	50.41	51.09	50.41	51.07
2043	NASDAQ	PSL	Wed, Jan 7, 2015	50.21	50.42	49.83	50.42
2042	NASDAQ	PSL	Tue, Jan 6, 2015	50.03	50.03	49.19	49.72
2041	NASDAQ	PSL	Mon, Jan 5, 2015	49.83	50.05	49.54	49.70
2040	NASDAQ	PSL	Fri, Jan 2, 2015	51.04	51.04	49.85	50.18
2039	NASDAQ	PSL	Wed, Dec 31, 2014	51.38	51.50	50.94	50.94
2038	NASDAQ	PSL	Tue, Dec 30, 2014	51.58	51.58	51.33	51.34
2037	NASDAQ	PSL	Mon, Dec 29, 2014	52.01	52.01	51.47	51.59
2036	NASDAQ	PSL	Fri, Dec 26, 2014	51.89	51.96	51.61	51.63
2035	NASDAQ	PSL	Wed, Dec 24, 2014	51.57	51.65	51.39	51.55
2034	NASDAQ	PSL	Tue, Dec 23, 2014	51.63	51.72	51.33	51.55
2033	NASDAQ	PSL	Mon, Dec 22, 2014	50.97	51.27	50.97	51.27
2032	NASDAQ	PSL	Fri, Dec 19, 2014	50.75	51.03	50.60	50.91
2031	NASDAQ	PSL	Thu, Dec 18, 2014	50.50	50.85	50.36	50.85
2030	NASDAQ	PSL	Wed, Dec 17, 2014	49.29	50.11	49.01	50.09
2029	NASDAQ	PSL	Tue, Dec 16, 2014	49.10	49.74	48.76	49.08
2028	NASDAQ	PSL	Mon, Dec 15, 2014	49.87	49.87	48.85	49.20
2027	NASDAQ	PSL	Fri, Dec 12, 2014	50.30	50.30	49.57	49.58
2026	NASDAQ	PSL	Thu, Dec 11, 2014	50.40	50.82	50.40	50.54
2025	NASDAQ	PSL	Wed, Dec 10, 2014	50.97	50.97	50.16	50.17
2024	NASDAQ	PSL	Tue, Dec 9, 2014	50.35	50.70	50.00	50.67
2023	NASDAQ	PSL	Mon, Dec 8, 2014	51.24	51.33	50.61	50.79
2022	NASDAQ	PSL	Fri, Dec 5, 2014	51.02	51.25	51.02	51.23
2021	NASDAQ	PSL	Thu, Dec 4, 2014	50.85	50.98	50.62	50.85
2020	NASDAQ	PSL	Wed, Dec 3, 2014	50.87	50.91	50.40	50.85
2019	NASDAQ	PSL	Tue, Dec 2, 2014	50.75	50.75	50.28	50.52
2018	NASDAQ	PSL	Mon, Dec 1, 2014	50.58	50.62	50.23	50.30
2017	NASDAQ	PSL	Fri, Nov 28, 2014	50.98	50.98	50.72	50.72
2016	NASDAQ	PSL	Wed, Nov 26, 2014	50.41	50.50	50.35	50.50
2015	NASDAQ	PSL	Tue, Nov 25, 2014	50.10	50.32	50.06	50.32
2014	NASDAQ	PSL	Mon, Nov 24, 2014	50.29	50.30	50.10	50.14
2013	NASDAQ	PSL	Fri, Nov 21, 2014	50.71	50.71	50.10	50.10
2012	NASDAQ	PSL	Thu, Nov 20, 2014	50.21	50.28	50.09	50.09
2011	NASDAQ	PSL	Wed, Nov 19, 2014	50.00	50.41	50.00	50.41
2010	NASDAQ	PSL	Tue, Nov 18, 2014	50.25	50.25	50.21	50.25
2009	NASDAQ	PSL	Mon, Nov 17, 2014	49.87	50.02	49.81	49.95
2008	NASDAQ	PSL	Fri, Nov 14, 2014	49.84	49.84	49.72	49.72
2007	NASDAQ	PSL	Thu, Nov 13, 2014	50.25	50.25	50.25	50.25
2006	NASDAQ	PSL	Wed, Nov 12, 2014	49.70	49.99	49.47	49.98
2005	NASDAQ	PSL	Tue, Nov 11, 2014	49.88	49.92	49.65	49.65
2004	NASDAQ	PSL	Mon, Nov 10, 2014	49.59	49.80	49.53	49.80
2003	NASDAQ	PSL	Fri, Nov 7, 2014	49.61	49.61	49.54	49.54
2002	NASDAQ	PSL	Thu, Nov 6, 2014	49.44	49.50	49.44	49.50
2001	NASDAQ	PSL	Wed, Nov 5, 2014	49.62	49.71	49.28	49.28
2000	NASDAQ	PSL	Tue, Nov 4, 2014	49.12	49.35	48.99	49.15
1999	NASDAQ	PSL	Mon, Nov 3, 2014	49.10	49.23	49.10	49.19
1998	NASDAQ	PSL	Fri, Oct 31, 2014	49.20	49.20	48.92	48.95
1997	NASDAQ	PSL	Thu, Oct 30, 2014	48.25	48.70	48.25	48.51
1996	NASDAQ	PSL	Wed, Oct 29, 2014	48.44	48.44	48.20	48.30
1995	NASDAQ	PSL	Tue, Oct 28, 2014	47.77	48.39	47.77	48.36
1994	NASDAQ	PSL	Mon, Oct 27, 2014	47.54	47.72	47.53	47.63
1993	NASDAQ	PSL	Fri, Oct 24, 2014	47.45	47.54	47.35	47.54
1992	NASDAQ	PSL	Thu, Oct 23, 2014	47.60	47.62	47.45	47.62
1991	NASDAQ	PSL	Wed, Oct 22, 2014	47.50	47.54	47.12	47.12
1990	NASDAQ	PSL	Tue, Oct 21, 2014	46.53	47.40	46.50	47.35
1989	NASDAQ	PSL	Mon, Oct 20, 2014	45.50	46.28	45.50	46.28
1988	NASDAQ	PSL	Fri, Oct 17, 2014	45.59	45.84	45.37	45.70
1987	NASDAQ	PSL	Thu, Oct 16, 2014	44.99	45.37	44.88	45.11
1986	NASDAQ	PSL	Wed, Oct 15, 2014	45.07	45.37	44.37	45.37
1985	NASDAQ	PSL	Tue, Oct 14, 2014	45.53	45.73	45.53	45.61
1984	NASDAQ	PSL	Mon, Oct 13, 2014	45.94	45.99	45.41	45.41
1983	NASDAQ	PSL	Fri, Oct 10, 2014	46.44	46.60	46.21	46.23
1982	NASDAQ	PSL	Thu, Oct 9, 2014	47.11	47.17	46.54	46.54
1981	NASDAQ	PSL	Wed, Oct 8, 2014	46.52	46.64	46.52	46.64
1980	NASDAQ	PSL	Tue, Oct 7, 2014	47.07	47.07	46.98	46.98
1979	NASDAQ	PSL	Mon, Oct 6, 2014	47.24	47.24	47.05	47.15
1978	NASDAQ	PSL	Fri, Oct 3, 2014	47.10	47.10	47.10	47.10
1977	NASDAQ	PSL	Thu, Oct 2, 2014	46.61	46.61	46.61	46.61
1976	NASDAQ	PSL	Wed, Oct 1, 2014	46.64	46.64	46.44	46.47
1975	NASDAQ	PSL	Tue, Sep 30, 2014	47.38	47.38	47.19	47.19
1974	NASDAQ	PSL	Mon, Sep 29, 2014	47.10	47.10	47.10	47.10
1973	NASDAQ	PSL	Fri, Sep 26, 2014	46.83	47.14	46.81	47.14
1972	NASDAQ	PSL	Thu, Sep 25, 2014	47.31	47.31	46.78	46.87
1971	NASDAQ	PSL	Wed, Sep 24, 2014	47.26	47.59	47.26	47.59
1970	NASDAQ	PSL	Tue, Sep 23, 2014	47.47	47.50	47.13	47.19
1969	NASDAQ	PSL	Mon, Sep 22, 2014	48.00	48.00	47.54	47.57
1968	NASDAQ	PSL	Fri, Sep 19, 2014	47.96	48.32	47.93	47.97
1967	NASDAQ	PSL	Thu, Sep 18, 2014	48.03	48.11	48.02	48.11
1966	NASDAQ	PSL	Wed, Sep 17, 2014	47.91	47.94	47.91	47.93
1965	NASDAQ	PSL	Tue, Sep 16, 2014	48.03	48.03	48.03	48.03
1964	NASDAQ	PSL	Thu, Sep 11, 2014	47.83	47.83	47.83	47.83
1963	NASDAQ	PSL	Wed, Sep 10, 2014	47.68	47.71	47.68	47.71
1962	NASDAQ	PSL	Tue, Sep 9, 2014	47.52	47.53	47.36	47.37
1961	NASDAQ	PSL	Mon, Sep 8, 2014	47.67	47.67	47.67	47.67
1960	NASDAQ	PSL	Fri, Sep 5, 2014	47.31	47.58	47.31	47.58
1959	NASDAQ	PSL	Thu, Sep 4, 2014	47.74	47.74	47.38	47.38
1958	NASDAQ	PSL	Wed, Sep 3, 2014	48.48	48.48	47.59	47.64
1957	NASDAQ	PSL	Tue, Sep 2, 2014	47.56	47.70	47.56	47.70
1956	NASDAQ	PSL	Fri, Aug 29, 2014	47.41	47.42	47.35	47.36
1955	NASDAQ	PSL	Thu, Aug 28, 2014	47.32	47.32	47.32	47.32
1954	NASDAQ	PSL	Wed, Aug 27, 2014	47.21	47.26	47.21	47.24
1953	NASDAQ	PSL	Tue, Aug 26, 2014	47.34	47.34	47.29	47.33
1952	NASDAQ	PSL	Mon, Aug 25, 2014	47.21	47.22	47.15	47.15
1951	NASDAQ	PSL	Fri, Aug 22, 2014	46.73	47.19	46.73	47.12
1950	NASDAQ	PSL	Thu, Aug 21, 2014	46.93	47.04	46.92	46.92
1949	NASDAQ	PSL	Wed, Aug 20, 2014	47.01	47.05	46.95	47.05
1948	NASDAQ	PSL	Tue, Aug 19, 2014	46.76	46.96	46.61	46.91
1947	NASDAQ	PSL	Mon, Aug 18, 2014	46.76	46.76	46.76	46.76
1946	NASDAQ	PSL	Fri, Aug 15, 2014	46.79	46.79	46.21	46.21
1945	NASDAQ	PSL	Wed, Aug 13, 2014	45.44	45.56	45.44	45.56
1944	NASDAQ	PSL	Tue, Aug 12, 2014	45.42	45.42	45.28	45.31
1943	NASDAQ	PSL	Mon, Aug 11, 2014	45.41	45.46	45.40	45.40
1942	NASDAQ	PSL	Fri, Aug 8, 2014	44.42	44.88	44.42	44.87
1941	NASDAQ	PSL	Thu, Aug 7, 2014	44.64	44.64	44.64	44.64
1940	NASDAQ	PSL	Wed, Aug 6, 2014	44.48	44.62	44.48	44.60
1939	NASDAQ	PSL	Tue, Aug 5, 2014	44.50	44.51	44.19	44.19
1938	NASDAQ	PSL	Mon, Aug 4, 2014	44.37	44.37	44.23	44.30
1937	NASDAQ	PSL	Fri, Aug 1, 2014	43.96	44.21	43.96	44.19
1936	NASDAQ	PSL	Thu, Jul 31, 2014	44.30	44.30	44.01	44.01
1935	NASDAQ	PSL	Wed, Jul 30, 2014	45.08	45.12	45.06	45.12
1934	NASDAQ	PSL	Tue, Jul 29, 2014	45.88	45.88	45.29	45.29
1933	NASDAQ	PSL	Mon, Jul 28, 2014	45.73	45.73	45.25	45.41
1932	NASDAQ	PSL	Fri, Jul 25, 2014	45.73	45.77	45.69	45.69
1931	NASDAQ	PSL	Thu, Jul 24, 2014	45.60	45.94	45.60	45.94
1930	NASDAQ	PSL	Wed, Jul 23, 2014	45.80	45.85	45.72	45.72
1929	NASDAQ	PSL	Tue, Jul 22, 2014	45.85	45.89	45.85	45.89
1928	NASDAQ	PSL	Mon, Jul 21, 2014	45.47	45.55	45.44	45.54
1927	NASDAQ	PSL	Fri, Jul 18, 2014	45.82	45.83	45.82	45.83
1926	NASDAQ	PSL	Thu, Jul 17, 2014	45.65	45.67	45.26	45.26
1925	NASDAQ	PSL	Wed, Jul 16, 2014	45.46	45.55	45.46	45.55
1924	NASDAQ	PSL	Tue, Jul 15, 2014	45.81	45.81	45.77	45.77
1923	NASDAQ	PSL	Mon, Jul 14, 2014	46.39	46.39	46.39	46.39
1922	NASDAQ	PSL	Fri, Jul 11, 2014	46.07	46.23	46.07	46.23
1921	NASDAQ	PSL	Thu, Jul 10, 2014	46.15	46.23	46.14	46.23
1920	NASDAQ	PSL	Wed, Jul 9, 2014	46.15	46.34	46.15	46.34
1919	NASDAQ	PSL	Tue, Jul 8, 2014	46.09	46.13	46.02	46.03
1918	NASDAQ	PSL	Mon, Jul 7, 2014	46.44	46.57	46.38	46.40
1917	NASDAQ	PSL	Thu, Jul 3, 2014	46.36	46.71	46.36	46.56
1916	NASDAQ	PSL	Wed, Jul 2, 2014	46.35	46.35	46.24	46.24
1915	NASDAQ	PSL	Tue, Jul 1, 2014	46.35	46.46	46.34	46.46
1914	NASDAQ	PSL	Mon, Jun 30, 2014	45.86	46.15	45.86	46.10
1913	NASDAQ	PSL	Fri, Jun 27, 2014	45.72	45.92	45.70	45.92
1912	NASDAQ	PSL	Thu, Jun 26, 2014	45.42	45.70	45.42	45.60
1911	NASDAQ	PSL	Wed, Jun 25, 2014	45.14	45.80	45.14	45.76
1910	NASDAQ	PSL	Tue, Jun 24, 2014	45.53	45.73	45.38	45.38
1909	NASDAQ	PSL	Mon, Jun 23, 2014	45.92	45.92	45.76	45.77
1908	NASDAQ	PSL	Fri, Jun 20, 2014	45.80	45.85	45.75	45.85
1907	NASDAQ	PSL	Thu, Jun 19, 2014	46.27	46.27	46.02	46.07
1906	NASDAQ	PSL	Wed, Jun 18, 2014	45.78	46.01	45.78	45.98
1905	NASDAQ	PSL	Tue, Jun 17, 2014	45.48	45.65	45.48	45.63
1904	NASDAQ	PSL	Mon, Jun 16, 2014	45.10	45.34	45.06	45.32
1903	NASDAQ	PSL	Fri, Jun 13, 2014	45.10	45.10	45.06	45.06
1902	NASDAQ	PSL	Thu, Jun 12, 2014	45.24	45.24	44.90	45.05
1901	NASDAQ	PSL	Wed, Jun 11, 2014	45.15	45.24	45.15	45.24
1900	NASDAQ	PSL	Tue, Jun 10, 2014	45.17	45.20	45.11	45.20
1899	NASDAQ	PSL	Mon, Jun 9, 2014	45.28	45.49	45.28	45.49
1898	NASDAQ	PSL	Fri, Jun 6, 2014	45.25	45.29	45.20	45.29
1897	NASDAQ	PSL	Thu, Jun 5, 2014	45.06	45.14	44.70	45.14
1896	NASDAQ	PSL	Wed, Jun 4, 2014	44.35	44.89	44.35	44.87
1895	NASDAQ	PSL	Tue, Jun 3, 2014	44.51	44.51	44.35	44.46
1894	NASDAQ	PSL	Mon, Jun 2, 2014	44.43	44.54	44.33	44.53
1893	NASDAQ	PSL	Fri, May 30, 2014	44.44	44.49	44.37	44.49
1892	NASDAQ	PSL	Thu, May 29, 2014	44.22	44.22	44.22	44.22
1891	NASDAQ	PSL	Wed, May 28, 2014	43.93	43.99	43.86	43.88
1890	NASDAQ	PSL	Tue, May 27, 2014	44.08	44.12	43.97	44.03
1889	NASDAQ	PSL	Fri, May 23, 2014	43.39	43.60	43.39	43.54
1888	NASDAQ	PSL	Thu, May 22, 2014	43.36	43.39	43.35	43.35
1887	NASDAQ	PSL	Wed, May 21, 2014	43.27	43.27	43.17	43.23
1886	NASDAQ	PSL	Mon, May 19, 2014	43.38	43.45	43.32	43.45
1885	NASDAQ	PSL	Fri, May 16, 2014	42.96	43.13	42.96	43.13
1884	NASDAQ	PSL	Thu, May 15, 2014	43.05	43.05	42.60	42.88
1883	NASDAQ	PSL	Wed, May 14, 2014	43.33	43.33	43.33	43.33
1882	NASDAQ	PSL	Tue, May 13, 2014	43.71	43.89	43.66	43.66
1881	NASDAQ	PSL	Mon, May 12, 2014	42.73	43.58	42.73	43.58
1880	NASDAQ	PSL	Fri, May 9, 2014	42.26	42.66	42.24	42.62
1879	NASDAQ	PSL	Thu, May 8, 2014	42.65	43.16	42.65	43.16
1878	NASDAQ	PSL	Wed, May 7, 2014	42.40	42.57	42.40	42.54
1877	NASDAQ	PSL	Tue, May 6, 2014	43.01	43.01	42.68	42.68
1876	NASDAQ	PSL	Mon, May 5, 2014	43.10	43.11	43.08	43.08
1875	NASDAQ	PSL	Fri, May 2, 2014	43.36	43.38	43.30	43.30
1874	NASDAQ	PSL	Thu, May 1, 2014	43.17	43.27	43.02	43.03
1873	NASDAQ	PSL	Wed, Apr 30, 2014	42.50	42.96	42.49	42.96
1872	NASDAQ	PSL	Tue, Apr 29, 2014	42.89	42.92	42.72	42.82
1871	NASDAQ	PSL	Mon, Apr 28, 2014	43.17	43.17	42.42	42.74
1870	NASDAQ	PSL	Fri, Apr 25, 2014	42.88	42.90	42.80	42.86
1869	NASDAQ	PSL	Thu, Apr 24, 2014	43.42	43.60	43.37	43.38
1868	NASDAQ	PSL	Wed, Apr 23, 2014	43.65	43.65	43.39	43.45
1867	NASDAQ	PSL	Tue, Apr 22, 2014	43.60	43.79	43.60	43.75
1866	NASDAQ	PSL	Mon, Apr 21, 2014	43.42	43.47	43.23	43.47
1865	NASDAQ	PSL	Thu, Apr 17, 2014	42.96	43.35	42.93	43.35
1864	NASDAQ	PSL	Wed, Apr 16, 2014	42.62	42.96	42.61	42.96
1863	NASDAQ	PSL	Tue, Apr 15, 2014	42.25	42.40	41.81	42.40
1862	NASDAQ	PSL	Mon, Apr 14, 2014	42.26	42.45	41.95	42.26
1861	NASDAQ	PSL	Fri, Apr 11, 2014	42.54	42.54	42.25	42.25
1860	NASDAQ	PSL	Thu, Apr 10, 2014	43.44	43.46	43.14	43.14
1859	NASDAQ	PSL	Wed, Apr 9, 2014	43.07	43.35	43.07	43.29
1858	NASDAQ	PSL	Tue, Apr 8, 2014	42.95	43.16	42.77	43.16
1857	NASDAQ	PSL	Mon, Apr 7, 2014	43.40	43.49	43.01	43.01
1856	NASDAQ	PSL	Fri, Apr 4, 2014	44.52	44.67	43.62	43.62
1855	NASDAQ	PSL	Thu, Apr 3, 2014	44.63	44.63	44.36	44.50
1854	NASDAQ	PSL	Wed, Apr 2, 2014	44.81	45.00	44.78	44.88
1853	NASDAQ	PSL	Tue, Apr 1, 2014	44.58	45.09	44.58	45.09
1852	NASDAQ	PSL	Mon, Mar 31, 2014	44.50	44.70	44.49	44.70
1851	NASDAQ	PSL	Fri, Mar 28, 2014	44.12	44.12	44.01	44.01
1850	NASDAQ	PSL	Thu, Mar 27, 2014	43.81	43.84	43.76	43.84
1849	NASDAQ	PSL	Wed, Mar 26, 2014	44.49	44.49	44.32	44.41
1848	NASDAQ	PSL	Tue, Mar 25, 2014	44.59	44.59	44.21	44.37
1847	NASDAQ	PSL	Mon, Mar 24, 2014	44.54	44.54	44.25	44.31
1846	NASDAQ	PSL	Fri, Mar 21, 2014	44.69	44.73	44.54	44.58
1845	NASDAQ	PSL	Thu, Mar 20, 2014	44.38	44.57	44.38	44.56
1844	NASDAQ	PSL	Wed, Mar 19, 2014	44.72	44.75	44.35	44.35
1843	NASDAQ	PSL	Tue, Mar 18, 2014	44.70	44.77	44.70	44.74
1842	NASDAQ	PSL	Mon, Mar 17, 2014	44.60	44.63	44.47	44.57
1841	NASDAQ	PSL	Fri, Mar 14, 2014	44.34	44.56	44.33	44.36
1840	NASDAQ	PSL	Thu, Mar 13, 2014	44.66	44.66	44.09	44.13
1839	NASDAQ	PSL	Wed, Mar 12, 2014	44.24	44.80	44.24	44.69
1838	NASDAQ	PSL	Tue, Mar 11, 2014	44.97	44.97	44.65	44.65
1837	NASDAQ	PSL	Mon, Mar 10, 2014	44.90	44.97	44.86	44.96
1836	NASDAQ	PSL	Fri, Mar 7, 2014	44.87	44.98	44.82	44.82
1835	NASDAQ	PSL	Thu, Mar 6, 2014	44.94	45.06	44.90	44.93
1834	NASDAQ	PSL	Wed, Mar 5, 2014	45.00	45.08	44.81	44.94
1833	NASDAQ	PSL	Tue, Mar 4, 2014	44.72	45.11	44.52	45.10
1832	NASDAQ	PSL	Mon, Mar 3, 2014	43.95	44.99	43.89	44.19
1831	NASDAQ	PSL	Fri, Feb 28, 2014	44.44	44.78	44.44	44.60
1830	NASDAQ	PSL	Thu, Feb 27, 2014	44.31	44.48	44.09	44.48
1829	NASDAQ	PSL	Wed, Feb 26, 2014	44.19	44.48	44.09	44.20
1828	NASDAQ	PSL	Tue, Feb 25, 2014	44.27	44.46	44.21	44.25
1827	NASDAQ	PSL	Mon, Feb 24, 2014	43.90	44.23	43.90	44.14
1826	NASDAQ	PSL	Fri, Feb 21, 2014	43.78	43.87	43.64	43.66
1825	NASDAQ	PSL	Thu, Feb 20, 2014	43.35	43.76	43.31	43.71
1824	NASDAQ	PSL	Wed, Feb 19, 2014	43.19	43.38	43.12	43.12
1823	NASDAQ	PSL	Tue, Feb 18, 2014	43.09	43.26	43.05	43.18
1822	NASDAQ	PSL	Fri, Feb 14, 2014	43.05	43.14	43.01	43.14
1821	NASDAQ	PSL	Thu, Feb 13, 2014	42.45	42.87	42.44	42.87
1820	NASDAQ	PSL	Wed, Feb 12, 2014	42.47	42.47	42.31	42.44
1819	NASDAQ	PSL	Tue, Feb 11, 2014	42.12	42.58	42.06	42.52
1818	NASDAQ	PSL	Mon, Feb 10, 2014	41.80	41.80	41.80	41.80
1817	NASDAQ	PSL	Fri, Feb 7, 2014	41.78	41.82	41.76	41.82
1816	NASDAQ	PSL	Thu, Feb 6, 2014	41.51	41.51	41.51	41.51
1815	NASDAQ	PSL	Wed, Feb 5, 2014	40.96	41.03	40.85	41.02
1814	NASDAQ	PSL	Tue, Feb 4, 2014	40.96	41.14	40.86	41.01
1813	NASDAQ	PSL	Mon, Feb 3, 2014	41.43	41.55	40.86	40.86
1812	NASDAQ	PSL	Fri, Jan 31, 2014	41.90	42.04	41.81	41.81
1811	NASDAQ	PSL	Thu, Jan 30, 2014	41.66	41.95	41.66	41.95
1810	NASDAQ	PSL	Wed, Jan 29, 2014	41.60	41.83	41.48	41.48
1809	NASDAQ	PSL	Tue, Jan 28, 2014	42.15	42.34	42.04	42.34
1808	NASDAQ	PSL	Mon, Jan 27, 2014	42.08	42.23	41.94	42.23
1807	NASDAQ	PSL	Fri, Jan 24, 2014	42.55	42.55	42.20	42.23
1806	NASDAQ	PSL	Thu, Jan 23, 2014	42.78	42.82	42.74	42.77
1805	NASDAQ	PSL	Wed, Jan 22, 2014	43.09	43.14	43.08	43.14
1804	NASDAQ	PSL	Tue, Jan 21, 2014	42.76	43.03	42.76	43.03
1803	NASDAQ	PSL	Fri, Jan 17, 2014	42.81	42.81	42.81	42.81
1802	NASDAQ	PSL	Thu, Jan 16, 2014	43.22	43.22	43.12	43.20
1801	NASDAQ	PSL	Wed, Jan 15, 2014	43.55	43.58	43.44	43.44
1800	NASDAQ	PSL	Tue, Jan 14, 2014	43.36	43.66	43.36	43.66
1799	NASDAQ	PSL	Mon, Jan 13, 2014	43.78	43.81	43.30	43.30
1798	NASDAQ	PSL	Fri, Jan 10, 2014	43.84	43.84	43.60	43.70
1797	NASDAQ	PSL	Thu, Jan 9, 2014	43.65	43.71	43.33	43.71
1796	NASDAQ	PSL	Wed, Jan 8, 2014	43.84	43.84	43.59	43.59
1795	NASDAQ	PSL	Tue, Jan 7, 2014	43.62	43.82	43.62	43.82
1794	NASDAQ	PSL	Mon, Jan 6, 2014	43.70	43.79	43.31	43.34
1793	NASDAQ	PSL	Fri, Jan 3, 2014	43.80	43.80	43.57	43.72
1792	NASDAQ	PSL	Thu, Jan 2, 2014	44.01	44.01	43.60	43.61
1791	NASDAQ	PSL	Tue, Dec 31, 2013	44.16	44.26	44.07	44.11
1790	NASDAQ	PSL	Mon, Dec 30, 2013	44.13	44.24	44.07	44.10
1789	NASDAQ	PSL	Fri, Dec 27, 2013	44.21	44.23	44.00	44.06
1788	NASDAQ	PSL	Thu, Dec 26, 2013	44.10	44.10	43.98	44.07
1787	NASDAQ	PSL	Tue, Dec 24, 2013	44.05	44.05	43.84	43.84
1786	NASDAQ	PSL	Mon, Dec 23, 2013	43.89	44.02	43.73	43.86
1785	NASDAQ	PSL	Fri, Dec 20, 2013	43.74	43.91	43.57	43.76
1784	NASDAQ	PSL	Thu, Dec 19, 2013	43.74	43.80	43.66	43.80
1783	NASDAQ	PSL	Wed, Dec 18, 2013	43.39	43.78	43.19	43.78
1782	NASDAQ	PSL	Tue, Dec 17, 2013	43.22	43.32	43.15	43.32
1781	NASDAQ	PSL	Mon, Dec 16, 2013	43.26	43.34	43.25	43.25
1780	NASDAQ	PSL	Fri, Dec 13, 2013	43.00	43.20	42.97	43.09
1779	NASDAQ	PSL	Thu, Dec 12, 2013	43.18	43.18	43.16	43.16
1778	NASDAQ	PSL	Wed, Dec 11, 2013	43.91	43.91	43.51	43.51
1777	NASDAQ	PSL	Tue, Dec 10, 2013	44.01	44.09	43.74	43.75
1776	NASDAQ	PSL	Mon, Dec 9, 2013	44.10	44.19	44.10	44.19
1775	NASDAQ	PSL	Fri, Dec 6, 2013	43.95	44.06	43.93	44.06
1774	NASDAQ	PSL	Thu, Dec 5, 2013	43.96	43.96	43.52	43.59
1773	NASDAQ	PSL	Wed, Dec 4, 2013	43.86	43.87	43.85	43.86
1772	NASDAQ	PSL	Tue, Dec 3, 2013	43.58	43.73	43.58	43.73
1771	NASDAQ	PSL	Mon, Dec 2, 2013	43.79	43.89	43.78	43.78
1770	NASDAQ	PSL	Fri, Nov 29, 2013	44.16	44.16	44.03	44.03
1769	NASDAQ	PSL	Wed, Nov 27, 2013	44.20	44.20	44.03	44.03
1768	NASDAQ	PSL	Tue, Nov 26, 2013	43.75	44.00	43.73	44.00
1767	NASDAQ	PSL	Mon, Nov 25, 2013	44.03	44.10	43.78	43.78
1766	NASDAQ	PSL	Fri, Nov 22, 2013	43.82	43.88	43.70	43.88
1765	NASDAQ	PSL	Thu, Nov 21, 2013	43.43	43.57	43.38	43.50
1764	NASDAQ	PSL	Wed, Nov 20, 2013	43.06	43.06	42.85	42.85
1763	NASDAQ	PSL	Tue, Nov 19, 2013	43.20	43.35	43.06	43.06
1762	NASDAQ	PSL	Mon, Nov 18, 2013	43.68	43.68	43.48	43.51
1761	NASDAQ	PSL	Fri, Nov 15, 2013	43.75	43.75	43.54	43.66
1760	NASDAQ	PSL	Thu, Nov 14, 2013	43.74	43.74	43.52	43.69
1759	NASDAQ	PSL	Wed, Nov 13, 2013	42.86	43.34	42.86	43.17
1758	NASDAQ	PSL	Tue, Nov 12, 2013	42.68	42.76	42.68	42.72
1757	NASDAQ	PSL	Mon, Nov 11, 2013	43.04	43.04	43.00	43.02
1756	NASDAQ	PSL	Fri, Nov 8, 2013	42.41	42.99	42.41	42.86
1755	NASDAQ	PSL	Thu, Nov 7, 2013	42.99	42.99	42.62	42.68
1754	NASDAQ	PSL	Wed, Nov 6, 2013	43.12	43.56	43.11	43.46
1753	NASDAQ	PSL	Tue, Nov 5, 2013	43.09	43.50	43.09	43.50
1752	NASDAQ	PSL	Mon, Nov 4, 2013	43.25	43.25	43.07	43.09
1751	NASDAQ	PSL	Fri, Nov 1, 2013	43.12	43.21	42.95	43.21
1750	NASDAQ	PSL	Thu, Oct 31, 2013	43.16	43.22	43.16	43.22
1749	NASDAQ	PSL	Wed, Oct 30, 2013	43.82	43.82	43.69	43.69
1748	NASDAQ	PSL	Tue, Oct 29, 2013	43.64	43.90	43.64	43.90
1747	NASDAQ	PSL	Mon, Oct 28, 2013	43.54	43.73	43.48	43.54
1746	NASDAQ	PSL	Fri, Oct 25, 2013	43.04	43.20	42.95	43.18
1745	NASDAQ	PSL	Thu, Oct 24, 2013	42.88	43.05	42.88	43.05
1744	NASDAQ	PSL	Wed, Oct 23, 2013	42.79	43.02	42.73	42.95
1743	NASDAQ	PSL	Tue, Oct 22, 2013	42.94	42.94	42.86	42.86
1742	NASDAQ	PSL	Mon, Oct 21, 2013	42.50	42.55	42.42	42.50
1741	NASDAQ	PSL	Fri, Oct 18, 2013	42.59	42.65	42.58	42.65
1740	NASDAQ	PSL	Thu, Oct 17, 2013	42.51	42.62	42.28	42.55
1739	NASDAQ	PSL	Wed, Oct 16, 2013	42.13	42.39	42.13	42.39
1738	NASDAQ	PSL	Tue, Oct 15, 2013	41.98	42.02	41.89	41.89
1737	NASDAQ	PSL	Mon, Oct 14, 2013	41.76	41.97	41.76	41.97
1736	NASDAQ	PSL	Fri, Oct 11, 2013	41.92	41.92	41.92	41.92
1735	NASDAQ	PSL	Thu, Oct 10, 2013	41.59	41.59	41.46	41.56
1734	NASDAQ	PSL	Wed, Oct 9, 2013	40.94	40.94	40.88	40.88
1733	NASDAQ	PSL	Tue, Oct 8, 2013	40.86	40.98	40.86	40.93
1732	NASDAQ	PSL	Mon, Oct 7, 2013	41.26	41.34	41.05	41.11
1731	NASDAQ	PSL	Fri, Oct 4, 2013	41.30	41.45	41.30	41.45
1730	NASDAQ	PSL	Thu, Oct 3, 2013	41.27	41.31	41.01	41.31
1729	NASDAQ	PSL	Wed, Oct 2, 2013	41.26	41.40	41.26	41.39
1728	NASDAQ	PSL	Tue, Oct 1, 2013	41.45	41.65	41.38	41.47
1727	NASDAQ	PSL	Mon, Sep 30, 2013	41.10	41.46	41.10	41.45
1726	NASDAQ	PSL	Fri, Sep 27, 2013	41.54	41.66	41.54	41.63
1725	NASDAQ	PSL	Thu, Sep 26, 2013	41.76	41.88	41.71	41.71
1724	NASDAQ	PSL	Wed, Sep 25, 2013	41.80	41.93	41.80	41.82
1723	NASDAQ	PSL	Tue, Sep 24, 2013	42.14	42.20	42.14	42.20
1722	NASDAQ	PSL	Mon, Sep 23, 2013	41.66	42.32	41.66	42.10
1721	NASDAQ	PSL	Fri, Sep 20, 2013	42.22	42.33	42.17	42.23
1720	NASDAQ	PSL	Thu, Sep 19, 2013	42.41	42.50	42.33	42.40
1719	NASDAQ	PSL	Wed, Sep 18, 2013	41.83	42.50	41.83	42.50
1718	NASDAQ	PSL	Tue, Sep 17, 2013	41.95	42.10	41.91	42.10
1717	NASDAQ	PSL	Mon, Sep 16, 2013	41.97	42.01	41.80	41.92
1716	NASDAQ	PSL	Fri, Sep 13, 2013	41.14	41.53	41.14	41.39
1715	NASDAQ	PSL	Thu, Sep 12, 2013	41.32	41.36	41.31	41.31
1714	NASDAQ	PSL	Wed, Sep 11, 2013	41.00	41.16	41.00	41.16
1713	NASDAQ	PSL	Tue, Sep 10, 2013	41.08	41.08	40.99	40.99
1712	NASDAQ	PSL	Mon, Sep 9, 2013	40.27	40.89	40.27	40.89
1711	NASDAQ	PSL	Fri, Sep 6, 2013	40.55	40.63	40.17	40.63
1710	NASDAQ	PSL	Thu, Sep 5, 2013	40.55	40.70	40.54	40.56
1709	NASDAQ	PSL	Wed, Sep 4, 2013	40.32	40.57	40.30	40.55
1708	NASDAQ	PSL	Tue, Sep 3, 2013	40.66	40.66	40.09	40.26
1707	NASDAQ	PSL	Fri, Aug 30, 2013	40.17	40.22	40.15	40.15
1706	NASDAQ	PSL	Thu, Aug 29, 2013	40.04	40.41	40.04	40.28
1705	NASDAQ	PSL	Wed, Aug 28, 2013	40.24	40.24	40.00	40.04
1704	NASDAQ	PSL	Tue, Aug 27, 2013	40.49	40.55	39.79	40.22
1703	NASDAQ	PSL	Mon, Aug 26, 2013	41.20	41.20	40.73	40.73
1702	NASDAQ	PSL	Fri, Aug 23, 2013	41.03	41.19	40.98	41.19
1701	NASDAQ	PSL	Thu, Aug 22, 2013	40.92	41.32	40.84	40.84
1700	NASDAQ	PSL	Tue, Aug 20, 2013	41.06	41.37	41.06	41.31
1699	NASDAQ	PSL	Mon, Aug 19, 2013	41.23	41.23	40.95	40.95
1698	NASDAQ	PSL	Fri, Aug 16, 2013	41.18	41.31	41.12	41.31
1697	NASDAQ	PSL	Thu, Aug 15, 2013	41.54	41.55	41.30	41.42
1696	NASDAQ	PSL	Wed, Aug 14, 2013	42.54	42.54	42.16	42.16
1695	NASDAQ	PSL	Tue, Aug 13, 2013	42.33	42.45	42.26	42.45
1694	NASDAQ	PSL	Mon, Aug 12, 2013	42.27	42.41	42.21	42.41
1693	NASDAQ	PSL	Fri, Aug 9, 2013	42.35	42.48	42.20	42.33
1692	NASDAQ	PSL	Thu, Aug 8, 2013	42.40	42.40	42.35	42.35
1691	NASDAQ	PSL	Wed, Aug 7, 2013	42.67	42.67	42.33	42.39
1690	NASDAQ	PSL	Tue, Aug 6, 2013	42.71	42.71	42.68	42.69
1689	NASDAQ	PSL	Mon, Aug 5, 2013	42.63	42.79	42.63	42.79
1688	NASDAQ	PSL	Fri, Aug 2, 2013	42.36	42.53	42.21	42.53
1687	NASDAQ	PSL	Thu, Aug 1, 2013	42.36	42.52	42.36	42.52
1686	NASDAQ	PSL	Wed, Jul 31, 2013	42.00	42.15	41.94	42.15
1685	NASDAQ	PSL	Tue, Jul 30, 2013	42.16	42.16	42.00	42.03
1684	NASDAQ	PSL	Mon, Jul 29, 2013	42.02	42.16	42.02	42.16
1683	NASDAQ	PSL	Fri, Jul 26, 2013	41.92	42.12	41.92	42.12
1682	NASDAQ	PSL	Thu, Jul 25, 2013	41.97	42.18	41.97	42.09
1681	NASDAQ	PSL	Wed, Jul 24, 2013	41.94	41.97	41.71	41.73
1680	NASDAQ	PSL	Tue, Jul 23, 2013	42.10	42.15	41.97	42.12
1679	NASDAQ	PSL	Mon, Jul 22, 2013	42.21	42.28	42.21	42.27
1678	NASDAQ	PSL	Fri, Jul 19, 2013	42.23	42.23	41.99	42.08
1677	NASDAQ	PSL	Thu, Jul 18, 2013	41.81	42.20	41.80	42.14
1676	NASDAQ	PSL	Wed, Jul 17, 2013	41.70	41.73	41.65	41.65
1675	NASDAQ	PSL	Tue, Jul 16, 2013	41.71	41.71	41.49	41.67
1674	NASDAQ	PSL	Mon, Jul 15, 2013	41.55	41.73	41.52	41.72
1673	NASDAQ	PSL	Fri, Jul 12, 2013	41.65	41.67	41.54	41.54
1672	NASDAQ	PSL	Thu, Jul 11, 2013	41.47	41.55	41.46	41.55
1671	NASDAQ	PSL	Wed, Jul 10, 2013	40.96	41.10	40.88	41.10
1670	NASDAQ	PSL	Tue, Jul 9, 2013	40.89	40.92	40.83	40.88
1669	NASDAQ	PSL	Mon, Jul 8, 2013	40.42	40.42	40.42	40.42
1668	NASDAQ	PSL	Fri, Jul 5, 2013	40.06	40.07	40.06	40.07
1667	NASDAQ	PSL	Wed, Jul 3, 2013	40.05	40.05	39.93	39.93
1666	NASDAQ	PSL	Tue, Jul 2, 2013	40.06	40.06	40.03	40.03
1665	NASDAQ	PSL	Mon, Jul 1, 2013	39.82	40.15	39.82	40.07
1664	NASDAQ	PSL	Fri, Jun 28, 2013	39.70	39.92	39.67	39.79
1663	NASDAQ	PSL	Thu, Jun 27, 2013	39.41	39.98	39.41	39.84
1662	NASDAQ	PSL	Wed, Jun 26, 2013	39.46	39.50	39.43	39.48
1661	NASDAQ	PSL	Mon, Jun 24, 2013	39.00	39.33	38.37	39.33
1660	NASDAQ	PSL	Fri, Jun 21, 2013	39.31	39.31	38.96	39.28
1659	NASDAQ	PSL	Thu, Jun 20, 2013	39.62	39.91	39.20	39.20
1658	NASDAQ	PSL	Wed, Jun 19, 2013	40.93	41.05	40.93	41.05
1657	NASDAQ	PSL	Tue, Jun 18, 2013	40.99	41.12	40.99	41.12
1656	NASDAQ	PSL	Mon, Jun 17, 2013	40.68	40.70	40.68	40.70
1655	NASDAQ	PSL	Fri, Jun 14, 2013	40.23	40.55	40.23	40.53
1654	NASDAQ	PSL	Thu, Jun 13, 2013	40.15	40.60	40.06	40.56
1653	NASDAQ	PSL	Wed, Jun 12, 2013	40.48	40.48	40.14	40.14
1652	NASDAQ	PSL	Tue, Jun 11, 2013	40.33	40.47	40.25	40.25
1651	NASDAQ	PSL	Mon, Jun 10, 2013	40.36	40.43	40.07	40.34
1650	NASDAQ	PSL	Fri, Jun 7, 2013	39.39	40.23	39.39	40.13
1649	NASDAQ	PSL	Thu, Jun 6, 2013	39.52	39.52	39.21	39.26
1648	NASDAQ	PSL	Wed, Jun 5, 2013	39.90	39.90	39.45	39.51
1647	NASDAQ	PSL	Tue, Jun 4, 2013	39.72	40.13	39.72	39.90
1646	NASDAQ	PSL	Mon, Jun 3, 2013	39.57	39.94	39.54	39.94
1645	NASDAQ	PSL	Fri, May 31, 2013	40.12	40.13	40.01	40.01
1644	NASDAQ	PSL	Thu, May 30, 2013	40.52	40.59	40.40	40.40
1643	NASDAQ	PSL	Wed, May 29, 2013	40.78	40.78	40.37	40.44
1642	NASDAQ	PSL	Tue, May 28, 2013	41.02	41.20	40.90	40.94
1641	NASDAQ	PSL	Fri, May 24, 2013	40.24	40.55	40.24	40.55
1640	NASDAQ	PSL	Thu, May 23, 2013	40.10	40.54	40.00	40.54
1639	NASDAQ	PSL	Wed, May 22, 2013	40.89	40.90	40.39	40.39
1638	NASDAQ	PSL	Tue, May 21, 2013	40.42	40.67	40.42	40.67
1637	NASDAQ	PSL	Mon, May 20, 2013	40.88	40.88	40.54	40.54
1636	NASDAQ	PSL	Fri, May 17, 2013	40.33	40.95	40.33	40.90
1635	NASDAQ	PSL	Thu, May 16, 2013	40.99	40.99	40.82	40.95
1634	NASDAQ	PSL	Wed, May 15, 2013	40.61	41.00	40.61	41.00
1633	NASDAQ	PSL	Tue, May 14, 2013	40.28	40.52	40.24	40.42
1632	NASDAQ	PSL	Mon, May 13, 2013	40.17	40.21	40.04	40.09
1631	NASDAQ	PSL	Fri, May 10, 2013	39.90	39.96	39.85	39.85
1630	NASDAQ	PSL	Thu, May 9, 2013	40.14	40.14	39.75	39.83
1629	NASDAQ	PSL	Wed, May 8, 2013	40.03	40.09	40.00	40.02
1628	NASDAQ	PSL	Tue, May 7, 2013	39.70	39.92	39.70	39.92
1627	NASDAQ	PSL	Mon, May 6, 2013	39.69	39.69	39.59	39.59
1626	NASDAQ	PSL	Fri, May 3, 2013	39.79	39.93	39.79	39.93
1625	NASDAQ	PSL	Wed, May 1, 2013	39.69	39.69	39.41	39.41
1624	NASDAQ	PSL	Tue, Apr 30, 2013	39.59	39.68	39.45	39.68
1623	NASDAQ	PSL	Mon, Apr 29, 2013	39.66	39.68	39.55	39.60
1622	NASDAQ	PSL	Fri, Apr 26, 2013	39.62	39.62	39.44	39.50
1621	NASDAQ	PSL	Thu, Apr 25, 2013	39.82	39.82	39.57	39.62
1620	NASDAQ	PSL	Wed, Apr 24, 2013	39.75	39.84	39.64	39.65
1619	NASDAQ	PSL	Tue, Apr 23, 2013	39.66	39.81	39.66	39.72
1618	NASDAQ	PSL	Mon, Apr 22, 2013	39.35	39.48	39.15	39.45
1617	NASDAQ	PSL	Fri, Apr 19, 2013	38.97	39.17	38.97	39.17
1616	NASDAQ	PSL	Thu, Apr 18, 2013	38.73	38.82	38.66	38.66
1615	NASDAQ	PSL	Wed, Apr 17, 2013	38.53	38.70	38.53	38.68
1614	NASDAQ	PSL	Tue, Apr 16, 2013	38.63	39.08	38.24	39.05
1613	NASDAQ	PSL	Mon, Apr 15, 2013	39.20	39.20	38.58	38.58
1612	NASDAQ	PSL	Fri, Apr 12, 2013	39.12	39.21	39.12	39.21
1611	NASDAQ	PSL	Thu, Apr 11, 2013	38.95	39.19	38.95	39.14
1610	NASDAQ	PSL	Wed, Apr 10, 2013	38.73	38.77	38.69	38.73
1609	NASDAQ	PSL	Tue, Apr 9, 2013	38.34	38.48	38.34	38.48
1608	NASDAQ	PSL	Mon, Apr 8, 2013	38.30	38.35	38.28	38.35
1607	NASDAQ	PSL	Fri, Apr 5, 2013	38.01	38.03	38.01	38.03
1606	NASDAQ	PSL	Thu, Apr 4, 2013	38.23	38.26	38.23	38.26
1605	NASDAQ	PSL	Wed, Apr 3, 2013	38.36	38.72	38.13	38.13
1604	NASDAQ	PSL	Tue, Apr 2, 2013	38.63	38.64	38.59	38.59
1603	NASDAQ	PSL	Mon, Apr 1, 2013	38.55	38.55	38.26	38.39
1602	NASDAQ	PSL	Thu, Mar 28, 2013	38.42	38.54	38.42	38.53
1601	NASDAQ	PSL	Wed, Mar 27, 2013	38.01	38.34	38.00	38.29
1600	NASDAQ	PSL	Tue, Mar 26, 2013	38.16	38.17	38.11	38.17
1599	NASDAQ	PSL	Mon, Mar 25, 2013	38.24	38.24	37.90	37.97
1598	NASDAQ	PSL	Fri, Mar 22, 2013	37.92	38.00	37.90	38.00
1597	NASDAQ	PSL	Thu, Mar 21, 2013	37.77	37.77	37.61	37.73
1596	NASDAQ	PSL	Wed, Mar 20, 2013	37.61	37.85	37.59	37.85
1595	NASDAQ	PSL	Tue, Mar 19, 2013	37.37	37.46	37.22	37.46
1594	NASDAQ	PSL	Mon, Mar 18, 2013	37.06	37.22	37.06	37.17
1593	NASDAQ	PSL	Fri, Mar 15, 2013	37.17	37.29	37.17	37.20
1592	NASDAQ	PSL	Thu, Mar 14, 2013	37.38	37.38	37.34	37.37
1591	NASDAQ	PSL	Wed, Mar 13, 2013	37.09	37.25	37.09	37.21
1590	NASDAQ	PSL	Tue, Mar 12, 2013	37.07	37.11	37.03	37.10
1589	NASDAQ	PSL	Mon, Mar 11, 2013	37.10	37.15	37.02	37.04
1588	NASDAQ	PSL	Fri, Mar 8, 2013	37.06	37.06	37.06	37.06
1587	NASDAQ	PSL	Thu, Mar 7, 2013	36.97	36.99	36.92	36.92
1586	NASDAQ	PSL	Wed, Mar 6, 2013	36.94	36.94	36.86	36.86
1585	NASDAQ	PSL	Tue, Mar 5, 2013	36.90	36.97	36.90	36.93
1584	NASDAQ	PSL	Mon, Mar 4, 2013	36.59	36.70	36.59	36.70
1583	NASDAQ	PSL	Fri, Mar 1, 2013	36.16	36.58	36.16	36.50
1582	NASDAQ	PSL	Thu, Feb 28, 2013	36.40	36.57	36.40	36.50
1581	NASDAQ	PSL	Wed, Feb 27, 2013	36.40	36.41	36.40	36.40
1580	NASDAQ	PSL	Tue, Feb 26, 2013	35.95	35.95	35.89	35.89
1579	NASDAQ	PSL	Mon, Feb 25, 2013	36.52	36.52	36.18	36.18
1578	NASDAQ	PSL	Fri, Feb 22, 2013	36.29	36.40	36.28	36.33
1577	NASDAQ	PSL	Thu, Feb 21, 2013	36.18	36.26	36.06	36.26
1576	NASDAQ	PSL	Wed, Feb 20, 2013	36.49	36.50	36.34	36.35
1575	NASDAQ	PSL	Tue, Feb 19, 2013	36.17	36.48	36.17	36.45
1574	NASDAQ	PSL	Fri, Feb 15, 2013	36.21	36.23	35.96	36.11
1573	NASDAQ	PSL	Thu, Feb 14, 2013	36.13	36.29	36.13	36.21
1572	NASDAQ	PSL	Wed, Feb 13, 2013	35.80	35.87	35.70	35.77
1571	NASDAQ	PSL	Tue, Feb 12, 2013	35.83	35.86	35.76	35.76
1570	NASDAQ	PSL	Mon, Feb 11, 2013	35.80	35.80	35.73	35.74
1569	NASDAQ	PSL	Fri, Feb 8, 2013	35.77	35.88	35.77	35.84
1568	NASDAQ	PSL	Mon, Feb 4, 2013	35.20	35.26	35.18	35.26
1567	NASDAQ	PSL	Fri, Feb 1, 2013	35.56	35.57	35.39	35.56
1566	NASDAQ	PSL	Thu, Jan 31, 2013	35.22	35.22	35.12	35.12
1565	NASDAQ	PSL	Wed, Jan 30, 2013	35.19	35.41	35.19	35.19
1564	NASDAQ	PSL	Tue, Jan 29, 2013	35.41	35.44	35.38	35.44
1563	NASDAQ	PSL	Mon, Jan 28, 2013	35.19	35.35	35.12	35.25
1562	NASDAQ	PSL	Fri, Jan 25, 2013	35.24	35.28	35.19	35.19
1561	NASDAQ	PSL	Thu, Jan 24, 2013	35.13	35.18	35.09	35.13
1560	NASDAQ	PSL	Wed, Jan 23, 2013	35.06	35.06	35.01	35.01
1559	NASDAQ	PSL	Tue, Jan 22, 2013	35.02	35.05	34.97	35.03
1558	NASDAQ	PSL	Fri, Jan 18, 2013	34.93	35.01	34.84	35.01
1557	NASDAQ	PSL	Thu, Jan 17, 2013	34.70	34.92	34.70	34.92
1556	NASDAQ	PSL	Wed, Jan 16, 2013	34.47	34.57	34.47	34.51
1555	NASDAQ	PSL	Tue, Jan 15, 2013	34.43	34.51	34.43	34.51
1554	NASDAQ	PSL	Mon, Jan 14, 2013	34.29	34.32	34.29	34.32
1553	NASDAQ	PSL	Fri, Jan 11, 2013	34.12	34.16	34.08	34.13
1552	NASDAQ	PSL	Thu, Jan 10, 2013	34.04	34.05	34.04	34.05
1551	NASDAQ	PSL	Wed, Jan 9, 2013	34.02	34.02	33.97	33.97
1550	NASDAQ	PSL	Tue, Jan 8, 2013	33.89	33.92	33.75	33.87
1549	NASDAQ	PSL	Mon, Jan 7, 2013	34.09	34.10	33.94	33.94
1548	NASDAQ	PSL	Fri, Jan 4, 2013	34.17	34.24	34.12	34.14
1547	NASDAQ	PSL	Thu, Jan 3, 2013	34.17	34.19	34.03	34.19
1546	NASDAQ	PSL	Wed, Jan 2, 2013	34.01	34.02	33.93	33.99
1545	NASDAQ	PSL	Mon, Dec 31, 2012	32.87	33.22	32.86	33.22
1544	NASDAQ	PSL	Fri, Dec 28, 2012	32.89	33.07	32.89	33.03
1543	NASDAQ	PSL	Thu, Dec 27, 2012	32.90	33.06	32.90	33.06
1542	NASDAQ	PSL	Wed, Dec 26, 2012	33.19	33.23	33.15	33.16
1541	NASDAQ	PSL	Mon, Dec 24, 2012	33.56	33.56	33.49	33.49
1540	NASDAQ	PSL	Fri, Dec 21, 2012	33.62	33.80	33.57	33.69
1539	NASDAQ	PSL	Thu, Dec 20, 2012	34.31	34.43	34.30	34.34
1538	NASDAQ	PSL	Wed, Dec 19, 2012	34.56	34.56	34.30	34.30
1537	NASDAQ	PSL	Tue, Dec 18, 2012	34.25	34.63	34.25	34.63
1536	NASDAQ	PSL	Mon, Dec 17, 2012	34.38	34.38	34.38	34.38
1535	NASDAQ	PSL	Fri, Dec 14, 2012	34.34	34.34	34.13	34.13
1534	NASDAQ	PSL	Thu, Dec 13, 2012	34.61	34.61	34.30	34.37
1533	NASDAQ	PSL	Wed, Dec 12, 2012	34.64	34.64	34.50	34.52
1532	NASDAQ	PSL	Tue, Dec 11, 2012	34.41	34.74	34.41	34.70
1531	NASDAQ	PSL	Mon, Dec 10, 2012	34.37	34.50	34.37	34.44
1530	NASDAQ	PSL	Fri, Dec 7, 2012	34.51	34.52	34.41	34.52
1529	NASDAQ	PSL	Thu, Dec 6, 2012	34.51	34.51	34.36	34.36
1528	NASDAQ	PSL	Wed, Dec 5, 2012	34.21	34.52	34.21	34.33
1527	NASDAQ	PSL	Tue, Dec 4, 2012	34.45	34.45	34.24	34.29
1526	NASDAQ	PSL	Mon, Dec 3, 2012	34.29	34.40	34.29	34.36
1525	NASDAQ	PSL	Thu, Nov 29, 2012	34.23	34.24	34.19	34.19
1524	NASDAQ	PSL	Wed, Nov 28, 2012	33.70	33.99	33.70	33.99
1523	NASDAQ	PSL	Mon, Nov 26, 2012	33.81	33.81	33.69	33.79
1522	NASDAQ	PSL	Fri, Nov 23, 2012	33.88	33.96	33.84	33.96
1521	NASDAQ	PSL	Wed, Nov 21, 2012	33.54	33.57	33.50	33.50
1520	NASDAQ	PSL	Tue, Nov 20, 2012	33.26	33.46	33.26	33.46
1519	NASDAQ	PSL	Mon, Nov 19, 2012	33.38	33.52	33.37	33.46
1518	NASDAQ	PSL	Fri, Nov 16, 2012	32.78	33.01	32.66	33.00
1517	NASDAQ	PSL	Thu, Nov 15, 2012	32.53	32.61	32.44	32.59
1516	NASDAQ	PSL	Wed, Nov 14, 2012	33.04	33.04	32.82	32.82
1515	NASDAQ	PSL	Tue, Nov 13, 2012	33.22	33.22	33.17	33.19
1514	NASDAQ	PSL	Mon, Nov 12, 2012	33.09	33.09	32.98	33.03
1513	NASDAQ	PSL	Fri, Nov 9, 2012	33.00	33.13	32.85	33.10
1512	NASDAQ	PSL	Thu, Nov 8, 2012	33.11	33.15	32.88	32.88
1511	NASDAQ	PSL	Wed, Nov 7, 2012	33.16	33.16	32.97	33.08
1510	NASDAQ	PSL	Tue, Nov 6, 2012	33.46	33.66	33.46	33.62
1509	NASDAQ	PSL	Mon, Nov 5, 2012	33.23	33.29	33.23	33.29
1508	NASDAQ	PSL	Fri, Nov 2, 2012	33.68	33.68	33.52	33.52
1507	NASDAQ	PSL	Thu, Nov 1, 2012	33.41	33.52	33.41	33.51
1506	NASDAQ	PSL	Wed, Oct 31, 2012	33.40	33.41	33.16	33.16
1505	NASDAQ	PSL	Fri, Oct 26, 2012	32.83	32.83	32.83	32.83
1504	NASDAQ	PSL	Thu, Oct 25, 2012	32.92	32.99	32.87	32.99
1503	NASDAQ	PSL	Wed, Oct 24, 2012	33.03	33.03	33.01	33.01
1502	NASDAQ	PSL	Tue, Oct 23, 2012	32.98	33.05	32.98	33.01
1501	NASDAQ	PSL	Mon, Oct 22, 2012	33.29	33.29	33.26	33.28
1500	NASDAQ	PSL	Fri, Oct 19, 2012	33.67	33.67	33.41	33.42
1499	NASDAQ	PSL	Thu, Oct 18, 2012	33.91	33.95	33.86	33.90
1498	NASDAQ	PSL	Wed, Oct 17, 2012	33.87	33.90	33.87	33.90
1497	NASDAQ	PSL	Tue, Oct 16, 2012	33.65	33.69	33.65	33.67
1496	NASDAQ	PSL	Mon, Oct 15, 2012	33.52	33.52	33.52	33.52
1495	NASDAQ	PSL	Fri, Oct 12, 2012	33.56	33.56	33.38	33.38
1494	NASDAQ	PSL	Thu, Oct 11, 2012	33.61	33.61	33.53	33.53
1493	NASDAQ	PSL	Wed, Oct 10, 2012	33.54	33.61	33.53	33.55
1492	NASDAQ	PSL	Tue, Oct 9, 2012	33.91	33.91	33.64	33.67
1491	NASDAQ	PSL	Mon, Oct 8, 2012	33.96	33.96	33.92	33.92
1490	NASDAQ	PSL	Fri, Oct 5, 2012	34.17	34.21	33.95	34.21
1489	NASDAQ	PSL	Thu, Oct 4, 2012	33.90	34.02	33.90	34.02
1488	NASDAQ	PSL	Wed, Oct 3, 2012	33.96	33.96	33.79	33.88
1487	NASDAQ	PSL	Tue, Oct 2, 2012	33.78	33.86	33.78	33.86
1486	NASDAQ	PSL	Mon, Oct 1, 2012	33.95	33.96	33.75	33.75
1485	NASDAQ	PSL	Fri, Sep 28, 2012	33.53	33.70	33.53	33.70
1484	NASDAQ	PSL	Thu, Sep 27, 2012	33.57	33.83	33.57	33.72
1483	NASDAQ	PSL	Wed, Sep 26, 2012	33.66	33.66	33.51	33.51
1482	NASDAQ	PSL	Tue, Sep 25, 2012	34.05	34.08	33.66	33.66
1481	NASDAQ	PSL	Mon, Sep 24, 2012	33.76	33.99	33.68	33.95
1480	NASDAQ	PSL	Fri, Sep 21, 2012	34.09	34.09	33.87	33.87
1479	NASDAQ	PSL	Thu, Sep 20, 2012	34.14	34.14	34.02	34.02
1478	NASDAQ	PSL	Wed, Sep 19, 2012	33.78	33.95	33.78	33.95
1477	NASDAQ	PSL	Tue, Sep 18, 2012	33.38	33.80	33.38	33.76
1476	NASDAQ	PSL	Mon, Sep 17, 2012	33.52	33.55	33.50	33.50
1475	NASDAQ	PSL	Fri, Sep 14, 2012	33.76	33.76	33.52	33.53
1474	NASDAQ	PSL	Thu, Sep 13, 2012	33.35	33.86	33.35	33.86
1473	NASDAQ	PSL	Wed, Sep 12, 2012	33.37	33.37	33.32	33.32
1472	NASDAQ	PSL	Tue, Sep 11, 2012	33.49	33.51	33.44	33.44
1471	NASDAQ	PSL	Mon, Sep 10, 2012	33.47	33.56	33.47	33.47
1470	NASDAQ	PSL	Fri, Sep 7, 2012	33.78	33.79	33.58	33.58
1469	NASDAQ	PSL	Thu, Sep 6, 2012	33.61	33.61	33.61	33.61
1468	NASDAQ	PSL	Wed, Sep 5, 2012	33.57	33.59	33.57	33.59
1467	NASDAQ	PSL	Tue, Sep 4, 2012	33.33	33.47	33.18	33.47
1466	NASDAQ	PSL	Fri, Aug 31, 2012	33.22	33.40	33.20	33.25
1465	NASDAQ	PSL	Thu, Aug 30, 2012	33.22	33.22	33.22	33.22
1464	NASDAQ	PSL	Wed, Aug 29, 2012	33.43	33.46	33.42	33.42
1463	NASDAQ	PSL	Mon, Aug 27, 2012	33.10	33.29	33.10	33.19
1462	NASDAQ	PSL	Fri, Aug 24, 2012	33.04	33.28	33.04	33.28
1461	NASDAQ	PSL	Thu, Aug 23, 2012	32.99	32.99	32.95	32.96
1460	NASDAQ	PSL	Wed, Aug 22, 2012	33.06	33.16	33.06	33.16
1459	NASDAQ	PSL	Tue, Aug 21, 2012	33.43	33.45	33.23	33.23
1458	NASDAQ	PSL	Mon, Aug 20, 2012	33.25	33.25	33.23	33.23
1457	NASDAQ	PSL	Fri, Aug 17, 2012	33.22	33.26	33.16	33.26
1456	NASDAQ	PSL	Thu, Aug 16, 2012	32.99	33.24	32.99	33.21
1455	NASDAQ	PSL	Wed, Aug 15, 2012	33.15	33.15	33.08	33.08
1454	NASDAQ	PSL	Tue, Aug 14, 2012	32.91	33.02	32.91	32.96
1453	NASDAQ	PSL	Mon, Aug 13, 2012	32.90	32.90	32.70	32.70
1452	NASDAQ	PSL	Fri, Aug 10, 2012	32.76	32.81	32.76	32.81
1451	NASDAQ	PSL	Thu, Aug 9, 2012	32.79	33.00	32.79	32.87
1450	NASDAQ	PSL	Wed, Aug 8, 2012	32.14	32.94	28.71	32.94
1449	NASDAQ	PSL	Tue, Aug 7, 2012	32.70	32.72	32.69	32.72
1448	NASDAQ	PSL	Mon, Aug 6, 2012	32.98	32.99	32.89	32.89
1447	NASDAQ	PSL	Fri, Aug 3, 2012	32.84	32.93	32.78	32.80
1446	NASDAQ	PSL	Thu, Aug 2, 2012	32.50	32.50	32.26	32.33
1445	NASDAQ	PSL	Wed, Aug 1, 2012	33.19	33.19	28.88	32.69
1444	NASDAQ	PSL	Tue, Jul 31, 2012	32.94	32.94	32.91	32.91
1443	NASDAQ	PSL	Mon, Jul 30, 2012	32.96	32.96	32.96	32.96
1442	NASDAQ	PSL	Fri, Jul 27, 2012	32.86	32.99	32.82	32.99
1441	NASDAQ	PSL	Thu, Jul 26, 2012	32.36	32.44	32.28	32.44
1440	NASDAQ	PSL	Wed, Jul 25, 2012	31.84	31.85	31.72	31.79
1439	NASDAQ	PSL	Tue, Jul 24, 2012	31.78	31.78	31.78	31.78
1438	NASDAQ	PSL	Mon, Jul 23, 2012	32.04	32.04	31.97	32.04
1437	NASDAQ	PSL	Thu, Jul 19, 2012	32.90	32.90	32.70	32.73
1436	NASDAQ	PSL	Wed, Jul 18, 2012	32.80	32.85	32.80	32.81
1435	NASDAQ	PSL	Tue, Jul 17, 2012	32.67	32.67	32.67	32.67
1434	NASDAQ	PSL	Mon, Jul 16, 2012	32.85	32.85	32.71	32.71
1433	NASDAQ	PSL	Fri, Jul 13, 2012	32.72	32.92	32.72	32.88
1432	NASDAQ	PSL	Thu, Jul 12, 2012	32.37	32.64	32.37	32.64
1431	NASDAQ	PSL	Tue, Jul 10, 2012	33.00	33.00	32.82	32.89
1430	NASDAQ	PSL	Mon, Jul 9, 2012	32.86	32.92	32.75	32.85
1429	NASDAQ	PSL	Fri, Jul 6, 2012	33.17	33.17	32.98	33.01
1428	NASDAQ	PSL	Thu, Jul 5, 2012	33.22	33.22	33.22	33.22
1427	NASDAQ	PSL	Tue, Jul 3, 2012	33.07	33.22	33.07	33.22
1426	NASDAQ	PSL	Mon, Jul 2, 2012	33.45	33.45	32.68	33.14
1425	NASDAQ	PSL	Fri, Jun 29, 2012	33.36	33.36	32.74	32.76
1424	NASDAQ	PSL	Thu, Jun 28, 2012	32.15	32.15	31.61	31.95
1423	NASDAQ	PSL	Wed, Jun 27, 2012	31.90	31.98	31.89	31.98
1422	NASDAQ	PSL	Tue, Jun 26, 2012	31.80	31.88	31.80	31.88
1421	NASDAQ	PSL	Mon, Jun 25, 2012	31.65	31.74	31.62	31.74
1420	NASDAQ	PSL	Fri, Jun 22, 2012	31.92	31.92	31.76	31.90
1419	NASDAQ	PSL	Wed, Jun 20, 2012	31.89	32.24	31.89	32.16
1418	NASDAQ	PSL	Tue, Jun 19, 2012	32.13	32.44	32.13	32.44
1417	NASDAQ	PSL	Mon, Jun 18, 2012	32.15	32.16	32.12	32.12
1416	NASDAQ	PSL	Fri, Jun 15, 2012	31.99	32.04	31.95	32.03
1415	NASDAQ	PSL	Thu, Jun 14, 2012	31.93	32.08	31.88	32.00
1414	NASDAQ	PSL	Wed, Jun 13, 2012	31.87	31.87	31.62	31.62
1413	NASDAQ	PSL	Tue, Jun 12, 2012	31.86	31.86	31.74	31.74
1412	NASDAQ	PSL	Mon, Jun 11, 2012	31.96	31.96	31.89	31.92
1411	NASDAQ	PSL	Fri, Jun 8, 2012	31.87	31.92	31.84	31.92
1410	NASDAQ	PSL	Thu, Jun 7, 2012	31.94	31.99	31.85	31.90
1409	NASDAQ	PSL	Wed, Jun 6, 2012	31.62	31.62	31.62	31.62
1408	NASDAQ	PSL	Tue, Jun 5, 2012	31.13	31.19	31.12	31.12
1407	NASDAQ	PSL	Mon, Jun 4, 2012	30.98	31.11	30.93	31.08
1406	NASDAQ	PSL	Fri, Jun 1, 2012	31.32	31.32	31.11	31.11
1405	NASDAQ	PSL	Thu, May 31, 2012	31.62	31.72	31.60	31.72
1404	NASDAQ	PSL	Wed, May 30, 2012	31.87	31.88	31.81	31.84
1403	NASDAQ	PSL	Tue, May 29, 2012	32.09	32.09	31.86	32.02
1402	NASDAQ	PSL	Fri, May 25, 2012	31.65	31.91	31.65	31.91
1401	NASDAQ	PSL	Thu, May 24, 2012	31.72	31.72	31.56	31.70
1400	NASDAQ	PSL	Wed, May 23, 2012	31.31	31.47	31.30	31.36
1399	NASDAQ	PSL	Tue, May 22, 2012	31.51	31.88	31.51	31.77
1398	NASDAQ	PSL	Mon, May 21, 2012	31.47	31.62	31.38	31.61
1397	NASDAQ	PSL	Fri, May 18, 2012	31.74	31.74	31.53	31.57
1396	NASDAQ	PSL	Thu, May 17, 2012	32.01	32.04	31.74	31.74
1395	NASDAQ	PSL	Wed, May 16, 2012	31.94	32.15	31.94	32.11
1394	NASDAQ	PSL	Tue, May 15, 2012	32.07	32.15	31.96	31.96
1393	NASDAQ	PSL	Mon, May 14, 2012	31.99	32.15	31.98	32.15
1392	NASDAQ	PSL	Fri, May 11, 2012	32.04	32.36	32.04	32.36
1391	NASDAQ	PSL	Thu, May 10, 2012	32.46	32.50	32.39	32.40
1390	NASDAQ	PSL	Wed, May 9, 2012	31.87	32.21	31.87	32.21
1389	NASDAQ	PSL	Tue, May 8, 2012	31.99	32.06	31.99	32.06
1388	NASDAQ	PSL	Mon, May 7, 2012	31.85	32.18	31.85	32.15
1387	NASDAQ	PSL	Thu, May 3, 2012	32.44	32.44	32.30	32.35
1386	NASDAQ	PSL	Wed, May 2, 2012	32.47	32.57	32.43	32.53
1385	NASDAQ	PSL	Tue, May 1, 2012	32.59	32.90	32.59	32.66
1384	NASDAQ	PSL	Fri, Apr 27, 2012	32.65	32.71	32.65	32.71
1383	NASDAQ	PSL	Thu, Apr 26, 2012	32.44	32.66	32.44	32.66
1382	NASDAQ	PSL	Wed, Apr 25, 2012	32.45	32.51	32.43	32.44
1381	NASDAQ	PSL	Tue, Apr 24, 2012	32.15	32.36	32.14	32.16
1380	NASDAQ	PSL	Mon, Apr 23, 2012	32.15	32.26	32.05	32.26
1379	NASDAQ	PSL	Fri, Apr 20, 2012	32.68	32.72	32.66	32.71
1378	NASDAQ	PSL	Thu, Apr 19, 2012	32.60	32.60	32.48	32.48
1377	NASDAQ	PSL	Wed, Apr 18, 2012	32.51	32.56	32.46	32.55
1376	NASDAQ	PSL	Tue, Apr 17, 2012	32.43	32.68	32.43	32.66
1375	NASDAQ	PSL	Mon, Apr 16, 2012	32.29	32.37	32.14	32.37
1374	NASDAQ	PSL	Fri, Apr 13, 2012	31.99	32.32	31.99	32.31
1373	NASDAQ	PSL	Thu, Apr 12, 2012	32.10	32.10	32.06	32.06
1372	NASDAQ	PSL	Wed, Apr 11, 2012	32.07	32.11	32.02	32.05
1371	NASDAQ	PSL	Tue, Apr 10, 2012	32.08	32.08	31.88	31.91
1370	NASDAQ	PSL	Mon, Apr 9, 2012	32.07	32.19	32.07	32.19
1369	NASDAQ	PSL	Thu, Apr 5, 2012	32.40	32.45	32.35	32.41
1368	NASDAQ	PSL	Wed, Apr 4, 2012	32.61	32.61	32.48	32.48
1367	NASDAQ	PSL	Tue, Apr 3, 2012	32.75	32.90	32.66	32.71
1366	NASDAQ	PSL	Mon, Apr 2, 2012	32.80	32.95	32.80	32.95
1365	NASDAQ	PSL	Fri, Mar 30, 2012	32.41	32.78	32.41	32.68
1364	NASDAQ	PSL	Thu, Mar 29, 2012	32.33	32.61	32.33	32.61
1363	NASDAQ	PSL	Wed, Mar 28, 2012	32.74	32.75	32.55	32.56
1362	NASDAQ	PSL	Mon, Mar 26, 2012	32.77	32.80	32.70	32.79
1361	NASDAQ	PSL	Fri, Mar 23, 2012	32.24	32.24	32.24	32.24
1360	NASDAQ	PSL	Thu, Mar 22, 2012	32.23	32.31	32.23	32.29
1359	NASDAQ	PSL	Wed, Mar 21, 2012	32.23	32.48	32.23	32.48
1358	NASDAQ	PSL	Tue, Mar 20, 2012	32.40	32.50	32.40	32.50
1357	NASDAQ	PSL	Mon, Mar 19, 2012	32.28	32.63	32.28	32.62
1356	NASDAQ	PSL	Thu, Mar 15, 2012	32.46	32.64	32.46	32.64
1355	NASDAQ	PSL	Wed, Mar 14, 2012	32.66	32.66	32.50	32.50
1354	NASDAQ	PSL	Tue, Mar 13, 2012	32.50	32.50	32.39	32.50
1353	NASDAQ	PSL	Mon, Mar 12, 2012	32.33	32.35	32.30	32.30
1352	NASDAQ	PSL	Fri, Mar 9, 2012	31.92	32.21	31.92	32.21
1351	NASDAQ	PSL	Thu, Mar 8, 2012	31.90	32.08	31.90	32.08
1350	NASDAQ	PSL	Wed, Mar 7, 2012	31.86	31.86	31.60	31.77
1349	NASDAQ	PSL	Tue, Mar 6, 2012	31.74	31.76	31.58	31.60
1348	NASDAQ	PSL	Mon, Mar 5, 2012	31.84	31.92	31.77	31.90
1347	NASDAQ	PSL	Fri, Mar 2, 2012	32.02	32.02	31.82	31.84
1346	NASDAQ	PSL	Thu, Mar 1, 2012	31.95	32.09	31.94	31.94
1345	NASDAQ	PSL	Wed, Feb 29, 2012	32.08	32.12	31.96	32.00
1344	NASDAQ	PSL	Tue, Feb 28, 2012	31.90	32.03	31.90	31.94
1343	NASDAQ	PSL	Mon, Feb 27, 2012	31.83	32.08	31.83	32.05
1342	NASDAQ	PSL	Fri, Feb 24, 2012	32.14	32.14	32.05	32.09
1341	NASDAQ	PSL	Thu, Feb 23, 2012	31.96	32.10	31.96	32.10
1340	NASDAQ	PSL	Wed, Feb 22, 2012	31.89	31.89	31.77	31.84
1339	NASDAQ	PSL	Tue, Feb 21, 2012	31.95	32.06	31.89	31.91
1338	NASDAQ	PSL	Fri, Feb 17, 2012	31.96	31.99	31.96	31.98
1337	NASDAQ	PSL	Thu, Feb 16, 2012	31.87	31.92	31.87	31.92
1336	NASDAQ	PSL	Wed, Feb 15, 2012	31.79	31.79	31.57	31.57
1335	NASDAQ	PSL	Tue, Feb 14, 2012	31.51	31.66	31.51	31.65
1334	NASDAQ	PSL	Mon, Feb 13, 2012	31.43	31.70	31.43	31.65
1333	NASDAQ	PSL	Fri, Feb 10, 2012	31.48	31.54	31.48	31.54
1332	NASDAQ	PSL	Thu, Feb 9, 2012	31.51	31.71	31.51	31.71
1331	NASDAQ	PSL	Wed, Feb 8, 2012	31.69	31.80	31.57	31.70
1330	NASDAQ	PSL	Tue, Feb 7, 2012	32.01	32.01	31.73	31.77
1329	NASDAQ	PSL	Mon, Feb 6, 2012	31.91	31.91	31.66	31.69
1328	NASDAQ	PSL	Fri, Feb 3, 2012	31.80	31.85	31.74	31.74
1327	NASDAQ	PSL	Thu, Feb 2, 2012	31.55	31.61	31.46	31.61
1326	NASDAQ	PSL	Wed, Feb 1, 2012	31.30	31.42	31.30	31.42
1325	NASDAQ	PSL	Tue, Jan 31, 2012	31.08	31.14	31.01	31.08
1324	NASDAQ	PSL	Mon, Jan 30, 2012	31.25	31.25	31.08	31.14
1323	NASDAQ	PSL	Fri, Jan 27, 2012	31.35	31.35	31.32	31.32
1322	NASDAQ	PSL	Thu, Jan 26, 2012	31.64	31.64	31.37	31.37
1321	NASDAQ	PSL	Wed, Jan 25, 2012	31.20	31.58	31.20	31.58
1320	NASDAQ	PSL	Tue, Jan 24, 2012	31.20	31.20	31.20	31.20
1319	NASDAQ	PSL	Mon, Jan 23, 2012	31.13	31.25	31.00	31.25
1318	NASDAQ	PSL	Fri, Jan 20, 2012	31.18	31.27	31.13	31.23
1317	NASDAQ	PSL	Thu, Jan 19, 2012	31.11	31.26	31.11	31.21
1316	NASDAQ	PSL	Wed, Jan 18, 2012	30.98	31.24	30.98	31.14
1315	NASDAQ	PSL	Tue, Jan 17, 2012	31.09	31.09	30.94	30.98
1314	NASDAQ	PSL	Fri, Jan 13, 2012	30.63	30.79	30.63	30.71
1313	NASDAQ	PSL	Thu, Jan 12, 2012	30.81	30.89	30.76	30.85
1312	NASDAQ	PSL	Wed, Jan 11, 2012	30.86	30.86	30.71	30.71
1311	NASDAQ	PSL	Tue, Jan 10, 2012	30.94	30.94	30.83	30.84
1310	NASDAQ	PSL	Mon, Jan 9, 2012	30.98	30.98	30.69	30.82
1309	NASDAQ	PSL	Fri, Jan 6, 2012	30.87	30.87	30.71	30.78
1308	NASDAQ	PSL	Thu, Jan 5, 2012	30.80	30.95	30.80	30.95
1307	NASDAQ	PSL	Wed, Jan 4, 2012	31.05	31.05	30.86	30.86
1306	NASDAQ	PSL	Tue, Jan 3, 2012	31.52	31.52	31.06	31.06
1305	NASDAQ	PSL	Fri, Dec 30, 2011	31.25	31.25	31.12	31.12
1304	NASDAQ	PSL	Thu, Dec 29, 2011	31.17	31.28	31.12	31.28
1303	NASDAQ	PSL	Wed, Dec 28, 2011	31.13	31.13	30.98	30.98
1302	NASDAQ	PSL	Tue, Dec 27, 2011	31.22	31.25	31.22	31.25
1301	NASDAQ	PSL	Fri, Dec 23, 2011	30.97	31.13	30.97	31.12
1300	NASDAQ	PSL	Thu, Dec 22, 2011	31.03	31.03	30.90	30.92
1299	NASDAQ	PSL	Wed, Dec 21, 2011	30.83	31.09	30.78	31.09
1298	NASDAQ	PSL	Tue, Dec 20, 2011	30.59	30.69	30.59	30.69
1297	NASDAQ	PSL	Mon, Dec 19, 2011	30.32	30.50	30.09	30.13
1296	NASDAQ	PSL	Fri, Dec 16, 2011	30.20	30.26	29.98	30.00
1295	NASDAQ	PSL	Thu, Dec 15, 2011	30.15	30.22	30.14	30.16
1294	NASDAQ	PSL	Wed, Dec 14, 2011	30.06	30.08	29.89	29.91
1293	NASDAQ	PSL	Tue, Dec 13, 2011	30.38	30.42	30.38	30.42
1292	NASDAQ	PSL	Mon, Dec 12, 2011	30.37	30.38	30.21	30.21
1291	NASDAQ	PSL	Fri, Dec 9, 2011	30.38	30.75	30.25	30.73
1290	NASDAQ	PSL	Thu, Dec 8, 2011	30.33	30.35	30.13	30.19
1289	NASDAQ	PSL	Wed, Dec 7, 2011	30.44	30.44	30.28	30.38
1288	NASDAQ	PSL	Tue, Dec 6, 2011	30.49	30.59	30.48	30.59
1287	NASDAQ	PSL	Mon, Dec 5, 2011	30.58	30.64	30.42	30.48
1286	NASDAQ	PSL	Fri, Dec 2, 2011	30.47	30.47	30.29	30.29
1285	NASDAQ	PSL	Thu, Dec 1, 2011	30.44	30.44	30.41	30.41
1284	NASDAQ	PSL	Wed, Nov 30, 2011	30.23	30.39	30.17	30.39
1283	NASDAQ	PSL	Tue, Nov 29, 2011	29.69	29.74	29.57	29.57
1282	NASDAQ	PSL	Mon, Nov 28, 2011	29.43	29.51	29.34	29.44
1281	NASDAQ	PSL	Fri, Nov 25, 2011	29.02	29.02	29.02	29.02
1280	NASDAQ	PSL	Wed, Nov 23, 2011	29.00	29.11	28.94	29.03
1279	NASDAQ	PSL	Tue, Nov 22, 2011	29.66	29.66	29.40	29.49
1278	NASDAQ	PSL	Mon, Nov 21, 2011	29.69	29.69	29.40	29.62
1277	NASDAQ	PSL	Fri, Nov 18, 2011	30.14	30.16	30.04	30.04
1276	NASDAQ	PSL	Thu, Nov 17, 2011	30.42	30.42	30.05	30.05
1275	NASDAQ	PSL	Wed, Nov 16, 2011	30.49	30.81	30.37	30.37
1274	NASDAQ	PSL	Tue, Nov 15, 2011	30.32	30.75	30.32	30.74
1273	NASDAQ	PSL	Mon, Nov 14, 2011	30.32	30.32	30.32	30.32
1272	NASDAQ	PSL	Fri, Nov 11, 2011	30.51	30.64	30.51	30.64
1271	NASDAQ	PSL	Thu, Nov 10, 2011	30.43	30.43	29.99	30.18
1270	NASDAQ	PSL	Wed, Nov 9, 2011	30.18	30.32	30.00	30.13
1269	NASDAQ	PSL	Tue, Nov 8, 2011	30.67	30.89	30.52	30.88
1268	NASDAQ	PSL	Mon, Nov 7, 2011	30.35	30.57	30.15	30.55
1267	NASDAQ	PSL	Fri, Nov 4, 2011	30.40	30.49	30.24	30.39
1266	NASDAQ	PSL	Thu, Nov 3, 2011	30.18	30.63	30.18	30.61
1265	NASDAQ	PSL	Wed, Nov 2, 2011	30.06	30.06	29.90	29.95
1264	NASDAQ	PSL	Tue, Nov 1, 2011	29.66	30.00	29.66	29.85
1263	NASDAQ	PSL	Mon, Oct 31, 2011	30.67	30.91	30.67	30.91
1262	NASDAQ	PSL	Fri, Oct 28, 2011	31.44	31.44	30.88	30.92
1261	NASDAQ	PSL	Thu, Oct 27, 2011	30.95	31.16	30.71	30.99
1260	NASDAQ	PSL	Wed, Oct 26, 2011	30.19	30.28	29.61	30.20
1259	NASDAQ	PSL	Tue, Oct 25, 2011	30.18	30.18	29.81	29.81
1258	NASDAQ	PSL	Mon, Oct 24, 2011	30.49	30.50	30.49	30.50
1257	NASDAQ	PSL	Fri, Oct 21, 2011	30.20	30.30	30.18	30.18
1256	NASDAQ	PSL	Thu, Oct 20, 2011	29.72	29.89	29.51	29.77
1255	NASDAQ	PSL	Wed, Oct 19, 2011	29.89	30.03	29.72	29.72
1254	NASDAQ	PSL	Tue, Oct 18, 2011	29.58	29.91	29.50	29.91
1253	NASDAQ	PSL	Mon, Oct 17, 2011	29.93	29.93	29.63	29.63
1252	NASDAQ	PSL	Fri, Oct 14, 2011	30.03	30.03	29.86	30.00
1251	NASDAQ	PSL	Thu, Oct 13, 2011	29.61	29.63	29.61	29.63
1250	NASDAQ	PSL	Wed, Oct 12, 2011	29.86	29.96	29.86	29.96
1249	NASDAQ	PSL	Tue, Oct 11, 2011	29.39	29.55	29.39	29.51
1248	NASDAQ	PSL	Mon, Oct 10, 2011	29.41	29.46	29.39	29.44
1247	NASDAQ	PSL	Fri, Oct 7, 2011	29.10	29.21	28.86	29.18
1246	NASDAQ	PSL	Thu, Oct 6, 2011	28.39	28.95	28.39	28.95
1245	NASDAQ	PSL	Wed, Oct 5, 2011	28.46	28.46	28.25	28.46
1244	NASDAQ	PSL	Tue, Oct 4, 2011	27.22	28.40	27.22	28.40
1243	NASDAQ	PSL	Mon, Oct 3, 2011	28.40	28.55	27.89	27.90
1242	NASDAQ	PSL	Fri, Sep 30, 2011	28.89	29.02	28.75	28.81
1241	NASDAQ	PSL	Thu, Sep 29, 2011	29.10	29.10	29.10	29.10
1240	NASDAQ	PSL	Wed, Sep 28, 2011	29.31	29.31	28.75	28.75
1239	NASDAQ	PSL	Tue, Sep 27, 2011	29.63	29.74	29.33	29.41
1238	NASDAQ	PSL	Mon, Sep 26, 2011	28.87	28.87	28.78	28.78
1237	NASDAQ	PSL	Fri, Sep 23, 2011	28.31	28.67	28.31	28.54
1236	NASDAQ	PSL	Thu, Sep 22, 2011	28.30	28.60	28.27	28.45
1235	NASDAQ	PSL	Wed, Sep 21, 2011	29.62	29.62	29.62	29.62
1234	NASDAQ	PSL	Tue, Sep 20, 2011	29.93	30.32	29.93	30.12
1233	NASDAQ	PSL	Mon, Sep 19, 2011	29.68	30.05	29.68	30.05
1232	NASDAQ	PSL	Fri, Sep 16, 2011	30.12	30.20	30.09	30.20
1231	NASDAQ	PSL	Thu, Sep 15, 2011	29.80	29.97	29.80	29.97
1230	NASDAQ	PSL	Wed, Sep 14, 2011	29.58	29.66	29.35	29.66
1229	NASDAQ	PSL	Tue, Sep 13, 2011	29.25	29.51	29.24	29.36
1228	NASDAQ	PSL	Mon, Sep 12, 2011	29.09	29.23	28.85	29.23
1227	NASDAQ	PSL	Fri, Sep 9, 2011	29.40	29.40	29.07	29.07
1226	NASDAQ	PSL	Thu, Sep 8, 2011	29.90	30.09	29.85	29.85
1225	NASDAQ	PSL	Wed, Sep 7, 2011	29.84	29.94	29.84	29.94
1224	NASDAQ	PSL	Tue, Sep 6, 2011	28.53	29.17	28.53	29.17
1223	NASDAQ	PSL	Fri, Sep 2, 2011	29.59	29.59	29.34	29.34
1222	NASDAQ	PSL	Thu, Sep 1, 2011	30.27	30.27	30.00	30.00
1221	NASDAQ	PSL	Tue, Aug 30, 2011	30.17	30.22	29.65	30.22
1220	NASDAQ	PSL	Mon, Aug 29, 2011	29.54	29.98	29.54	29.96
1219	NASDAQ	PSL	Fri, Aug 26, 2011	28.95	29.12	28.38	28.96
1218	NASDAQ	PSL	Thu, Aug 25, 2011	29.06	29.30	28.73	28.73
1217	NASDAQ	PSL	Wed, Aug 24, 2011	29.28	29.31	29.03	29.19
1216	NASDAQ	PSL	Tue, Aug 23, 2011	28.58	29.07	28.58	29.07
1215	NASDAQ	PSL	Mon, Aug 22, 2011	28.77	28.77	28.29	28.32
1214	NASDAQ	PSL	Fri, Aug 19, 2011	28.47	28.86	28.21	28.29
1213	NASDAQ	PSL	Thu, Aug 18, 2011	28.55	28.86	28.40	28.44
1212	NASDAQ	PSL	Wed, Aug 17, 2011	29.57	29.57	29.46	29.46
1211	NASDAQ	PSL	Tue, Aug 16, 2011	29.27	29.40	28.94	29.24
1210	NASDAQ	PSL	Mon, Aug 15, 2011	29.05	29.38	29.00	29.38
1209	NASDAQ	PSL	Fri, Aug 12, 2011	28.86	29.00	28.63	28.84
1208	NASDAQ	PSL	Thu, Aug 11, 2011	27.79	28.98	27.79	28.80
1207	NASDAQ	PSL	Wed, Aug 10, 2011	27.89	28.31	27.89	28.04
1206	NASDAQ	PSL	Tue, Aug 9, 2011	27.84	28.38	27.11	28.38
1205	NASDAQ	PSL	Mon, Aug 8, 2011	28.44	29.09	27.94	27.96
1204	NASDAQ	PSL	Fri, Aug 5, 2011	29.88	29.88	28.90	29.53
1203	NASDAQ	PSL	Thu, Aug 4, 2011	30.15	30.15	29.23	29.23
1202	NASDAQ	PSL	Wed, Aug 3, 2011	30.02	30.52	29.89	30.52
1201	NASDAQ	PSL	Tue, Aug 2, 2011	30.62	30.82	30.24	30.24
1200	NASDAQ	PSL	Mon, Aug 1, 2011	31.20	31.20	30.66	30.84
1199	NASDAQ	PSL	Fri, Jul 29, 2011	30.76	31.16	30.59	31.00
1198	NASDAQ	PSL	Thu, Jul 28, 2011	31.15	31.28	31.15	31.18
1197	NASDAQ	PSL	Wed, Jul 27, 2011	31.35	31.41	31.15	31.16
1196	NASDAQ	PSL	Tue, Jul 26, 2011	31.89	31.94	31.82	31.82
1195	NASDAQ	PSL	Mon, Jul 25, 2011	32.12	32.12	31.92	31.92
1194	NASDAQ	PSL	Fri, Jul 22, 2011	32.28	32.28	32.23	32.23
1193	NASDAQ	PSL	Thu, Jul 21, 2011	32.43	32.46	32.37	32.37
1192	NASDAQ	PSL	Wed, Jul 20, 2011	32.28	32.28	32.04	32.18
1191	NASDAQ	PSL	Tue, Jul 19, 2011	31.96	32.20	31.96	32.20
1190	NASDAQ	PSL	Mon, Jul 18, 2011	31.62	31.62	31.45	31.60
1189	NASDAQ	PSL	Fri, Jul 15, 2011	31.91	31.91	31.71	31.80
1188	NASDAQ	PSL	Thu, Jul 14, 2011	31.96	32.11	31.90	31.90
1187	NASDAQ	PSL	Wed, Jul 13, 2011	32.17	32.19	31.97	31.97
1186	NASDAQ	PSL	Tue, Jul 12, 2011	32.08	32.08	32.04	32.04
1185	NASDAQ	PSL	Mon, Jul 11, 2011	32.07	32.07	31.84	31.87
1184	NASDAQ	PSL	Fri, Jul 8, 2011	32.20	32.20	32.05	32.16
1183	NASDAQ	PSL	Thu, Jul 7, 2011	32.32	32.48	32.32	32.44
1182	NASDAQ	PSL	Wed, Jul 6, 2011	32.04	32.14	31.91	32.12
1181	NASDAQ	PSL	Tue, Jul 5, 2011	31.92	32.03	31.92	31.95
1180	NASDAQ	PSL	Fri, Jul 1, 2011	31.74	32.04	31.69	32.04
1179	NASDAQ	PSL	Thu, Jun 30, 2011	31.70	31.72	31.61	31.70
1178	NASDAQ	PSL	Wed, Jun 29, 2011	31.46	31.56	31.46	31.54
1177	NASDAQ	PSL	Tue, Jun 28, 2011	31.10	31.39	31.10	31.39
1176	NASDAQ	PSL	Mon, Jun 27, 2011	30.90	31.13	30.90	31.08
1175	NASDAQ	PSL	Fri, Jun 24, 2011	31.06	31.09	30.82	30.88
1174	NASDAQ	PSL	Thu, Jun 23, 2011	30.55	30.75	30.55	30.75
1173	NASDAQ	PSL	Wed, Jun 22, 2011	31.25	31.26	31.25	31.25
1172	NASDAQ	PSL	Tue, Jun 21, 2011	31.30	31.36	31.30	31.36
1171	NASDAQ	PSL	Mon, Jun 20, 2011	30.84	31.04	30.84	31.01
1170	NASDAQ	PSL	Fri, Jun 17, 2011	30.88	30.88	30.76	30.84
1169	NASDAQ	PSL	Thu, Jun 16, 2011	30.49	30.78	30.49	30.59
1168	NASDAQ	PSL	Wed, Jun 15, 2011	30.75	30.83	30.46	30.46
1167	NASDAQ	PSL	Tue, Jun 14, 2011	30.64	31.03	30.64	31.00
1166	NASDAQ	PSL	Mon, Jun 13, 2011	30.38	30.61	30.38	30.51
1165	NASDAQ	PSL	Thu, Jun 9, 2011	30.66	30.83	30.55	30.77
1164	NASDAQ	PSL	Wed, Jun 8, 2011	30.50	30.58	30.45	30.58
1163	NASDAQ	PSL	Tue, Jun 7, 2011	30.81	30.86	30.75	30.75
1162	NASDAQ	PSL	Mon, Jun 6, 2011	30.82	30.84	30.70	30.70
1161	NASDAQ	PSL	Fri, Jun 3, 2011	31.13	31.13	30.96	31.00
1160	NASDAQ	PSL	Thu, Jun 2, 2011	31.65	31.69	31.22	31.33
1159	NASDAQ	PSL	Wed, Jun 1, 2011	31.96	31.96	31.92	31.92
1158	NASDAQ	PSL	Tue, May 31, 2011	32.15	32.17	31.95	32.15
1157	NASDAQ	PSL	Fri, May 27, 2011	31.84	31.98	31.84	31.86
1156	NASDAQ	PSL	Thu, May 26, 2011	31.40	31.68	31.37	31.68
1155	NASDAQ	PSL	Wed, May 25, 2011	31.30	31.54	31.26	31.52
1154	NASDAQ	PSL	Tue, May 24, 2011	31.71	31.71	31.55	31.57
1153	NASDAQ	PSL	Mon, May 23, 2011	31.53	31.72	31.53	31.71
1152	NASDAQ	PSL	Fri, May 20, 2011	31.77	31.99	31.74	31.86
1151	NASDAQ	PSL	Thu, May 19, 2011	31.94	32.06	31.88	32.05
1150	NASDAQ	PSL	Wed, May 18, 2011	31.76	31.90	31.64	31.90
1149	NASDAQ	PSL	Tue, May 17, 2011	31.69	31.78	31.61	31.72
1148	NASDAQ	PSL	Mon, May 16, 2011	31.70	31.79	31.68	31.79
1147	NASDAQ	PSL	Fri, May 13, 2011	31.88	31.88	31.72	31.79
1146	NASDAQ	PSL	Thu, May 12, 2011	31.67	31.78	31.66	31.78
1145	NASDAQ	PSL	Wed, May 11, 2011	31.57	31.57	31.30	31.39
1144	NASDAQ	PSL	Tue, May 10, 2011	31.40	31.46	31.38	31.46
1143	NASDAQ	PSL	Mon, May 9, 2011	31.18	31.30	31.15	31.30
1142	NASDAQ	PSL	Fri, May 6, 2011	31.25	31.33	31.17	31.17
1141	NASDAQ	PSL	Thu, May 5, 2011	30.92	31.23	30.92	30.99
1140	NASDAQ	PSL	Wed, May 4, 2011	31.28	31.28	31.19	31.20
1139	NASDAQ	PSL	Tue, May 3, 2011	31.29	31.29	31.25	31.25
1138	NASDAQ	PSL	Mon, May 2, 2011	31.38	31.38	31.18	31.21
1137	NASDAQ	PSL	Fri, Apr 29, 2011	31.36	31.43	31.34	31.40
1136	NASDAQ	PSL	Thu, Apr 28, 2011	31.12	31.12	31.12	31.12
1135	NASDAQ	PSL	Wed, Apr 27, 2011	31.00	31.19	30.97	31.19
1134	NASDAQ	PSL	Tue, Apr 26, 2011	30.74	30.99	30.64	30.92
1133	NASDAQ	PSL	Mon, Apr 25, 2011	30.73	30.73	30.49	30.62
1132	NASDAQ	PSL	Thu, Apr 21, 2011	30.88	30.88	30.65	30.70
1131	NASDAQ	PSL	Wed, Apr 20, 2011	30.76	30.76	30.66	30.67
1130	NASDAQ	PSL	Tue, Apr 19, 2011	30.30	30.43	30.23	30.43
1129	NASDAQ	PSL	Mon, Apr 18, 2011	30.22	30.32	30.22	30.30
1128	NASDAQ	PSL	Fri, Apr 15, 2011	30.71	30.71	30.31	30.60
1127	NASDAQ	PSL	Thu, Apr 14, 2011	30.29	30.50	30.29	30.47
1126	NASDAQ	PSL	Wed, Apr 13, 2011	30.41	30.41	30.18	30.29
1125	NASDAQ	PSL	Tue, Apr 12, 2011	30.06	30.36	30.05	30.31
1124	NASDAQ	PSL	Mon, Apr 11, 2011	30.28	30.40	30.26	30.26
1123	NASDAQ	PSL	Fri, Apr 8, 2011	30.29	30.34	30.20	30.20
1122	NASDAQ	PSL	Thu, Apr 7, 2011	30.43	30.43	30.31	30.33
1121	NASDAQ	PSL	Wed, Apr 6, 2011	30.37	30.45	30.32	30.45
1120	NASDAQ	PSL	Tue, Apr 5, 2011	30.22	30.41	30.22	30.38
1119	NASDAQ	PSL	Mon, Apr 4, 2011	30.22	30.22	30.11	30.16
1118	NASDAQ	PSL	Fri, Apr 1, 2011	30.15	30.16	30.04	30.10
1117	NASDAQ	PSL	Thu, Mar 31, 2011	29.91	29.96	29.89	29.91
1116	NASDAQ	PSL	Wed, Mar 30, 2011	29.75	29.95	29.65	29.95
1115	NASDAQ	PSL	Tue, Mar 29, 2011	29.58	29.69	29.58	29.69
1114	NASDAQ	PSL	Mon, Mar 28, 2011	29.57	29.67	29.57	29.61
1113	NASDAQ	PSL	Fri, Mar 25, 2011	29.55	29.66	29.45	29.66
1112	NASDAQ	PSL	Thu, Mar 24, 2011	29.42	29.44	29.42	29.43
1111	NASDAQ	PSL	Wed, Mar 23, 2011	29.14	29.14	28.98	29.12
1110	NASDAQ	PSL	Tue, Mar 22, 2011	29.04	29.16	29.04	29.12
1109	NASDAQ	PSL	Mon, Mar 21, 2011	29.10	29.18	29.10	29.16
1108	NASDAQ	PSL	Fri, Mar 18, 2011	28.75	28.75	28.75	28.75
1107	NASDAQ	PSL	Thu, Mar 17, 2011	28.55	28.57	26.99	28.46
1106	NASDAQ	PSL	Wed, Mar 16, 2011	28.51	28.59	28.32	28.37
1105	NASDAQ	PSL	Tue, Mar 15, 2011	28.06	28.70	27.61	28.70
1104	NASDAQ	PSL	Mon, Mar 14, 2011	28.98	29.00	28.79	28.82
1103	NASDAQ	PSL	Fri, Mar 11, 2011	28.95	29.15	28.95	29.15
1102	NASDAQ	PSL	Thu, Mar 10, 2011	29.30	29.30	29.06	29.12
1101	NASDAQ	PSL	Wed, Mar 9, 2011	29.23	29.43	29.23	29.40
1100	NASDAQ	PSL	Tue, Mar 8, 2011	28.82	29.27	28.82	29.26
1099	NASDAQ	PSL	Mon, Mar 7, 2011	29.04	29.25	28.87	28.87
1098	NASDAQ	PSL	Fri, Mar 4, 2011	29.04	29.30	29.04	29.15
1097	NASDAQ	PSL	Thu, Mar 3, 2011	29.26	29.35	29.15	29.27
1096	NASDAQ	PSL	Wed, Mar 2, 2011	28.62	28.97	28.62	28.97
1095	NASDAQ	PSL	Tue, Mar 1, 2011	29.02	29.37	28.85	28.85
1094	NASDAQ	PSL	Mon, Feb 28, 2011	29.23	29.26	29.14	29.17
1093	NASDAQ	PSL	Fri, Feb 25, 2011	28.70	29.11	28.70	29.11
1092	NASDAQ	PSL	Thu, Feb 24, 2011	28.71	28.82	28.70	28.78
1091	NASDAQ	PSL	Wed, Feb 23, 2011	28.98	28.98	28.81	28.89
1090	NASDAQ	PSL	Tue, Feb 22, 2011	28.97	29.28	28.47	29.01
1089	NASDAQ	PSL	Fri, Feb 18, 2011	29.23	29.29	29.23	29.29
1088	NASDAQ	PSL	Thu, Feb 17, 2011	28.72	29.17	28.72	29.14
1087	NASDAQ	PSL	Wed, Feb 16, 2011	28.54	28.88	28.54	28.86
1086	NASDAQ	PSL	Tue, Feb 15, 2011	28.63	28.73	28.62	28.73
1085	NASDAQ	PSL	Mon, Feb 14, 2011	28.68	28.75	28.68	28.71
1084	NASDAQ	PSL	Fri, Feb 11, 2011	28.46	28.79	28.46	28.78
1083	NASDAQ	PSL	Thu, Feb 10, 2011	28.61	28.61	28.49	28.50
1082	NASDAQ	PSL	Wed, Feb 9, 2011	28.67	28.67	28.58	28.58
1081	NASDAQ	PSL	Tue, Feb 8, 2011	28.43	28.65	28.43	28.65
1080	NASDAQ	PSL	Mon, Feb 7, 2011	28.42	28.63	28.42	28.51
1079	NASDAQ	PSL	Fri, Feb 4, 2011	28.38	28.53	28.38	28.49
1078	NASDAQ	PSL	Thu, Feb 3, 2011	28.25	28.40	28.25	28.40
1077	NASDAQ	PSL	Wed, Feb 2, 2011	28.15	28.17	28.02	28.08
1076	NASDAQ	PSL	Tue, Feb 1, 2011	28.12	28.29	28.12	28.29
1075	NASDAQ	PSL	Mon, Jan 31, 2011	27.98	28.06	27.75	27.97
1074	NASDAQ	PSL	Fri, Jan 28, 2011	28.52	28.52	28.04	28.04
1073	NASDAQ	PSL	Thu, Jan 27, 2011	28.49	28.49	28.40	28.47
1072	NASDAQ	PSL	Wed, Jan 26, 2011	28.49	28.59	28.45	28.55
1071	NASDAQ	PSL	Tue, Jan 25, 2011	28.45	28.47	28.35	28.44
1070	NASDAQ	PSL	Mon, Jan 24, 2011	28.45	28.47	28.38	28.43
1069	NASDAQ	PSL	Fri, Jan 21, 2011	28.50	28.56	28.44	28.45
1068	NASDAQ	PSL	Thu, Jan 20, 2011	28.31	28.54	28.31	28.44
1067	NASDAQ	PSL	Wed, Jan 19, 2011	28.45	28.45	28.35	28.36
1066	NASDAQ	PSL	Tue, Jan 18, 2011	28.58	28.62	28.55	28.62
1065	NASDAQ	PSL	Fri, Jan 14, 2011	28.52	28.65	28.52	28.62
1064	NASDAQ	PSL	Thu, Jan 13, 2011	28.65	28.69	28.59	28.59
1063	NASDAQ	PSL	Wed, Jan 12, 2011	28.58	28.72	28.57	28.57
1062	NASDAQ	PSL	Tue, Jan 11, 2011	28.54	28.54	28.43	28.43
1061	NASDAQ	PSL	Mon, Jan 10, 2011	28.32	28.48	28.32	28.48
1060	NASDAQ	PSL	Fri, Jan 7, 2011	28.34	28.59	28.28	28.42
1059	NASDAQ	PSL	Thu, Jan 6, 2011	28.82	28.82	28.56	28.56
1058	NASDAQ	PSL	Wed, Jan 5, 2011	28.42	28.70	28.42	28.70
1057	NASDAQ	PSL	Tue, Jan 4, 2011	29.05	29.05	28.58	28.61
1056	NASDAQ	PSL	Mon, Jan 3, 2011	29.14	29.14	28.78	28.92
1055	NASDAQ	PSL	Fri, Dec 31, 2010	28.97	28.99	28.97	28.98
1054	NASDAQ	PSL	Thu, Dec 30, 2010	28.97	29.05	28.97	29.05
1053	NASDAQ	PSL	Wed, Dec 29, 2010	29.07	29.07	29.01	29.03
1052	NASDAQ	PSL	Tue, Dec 28, 2010	29.02	29.02	28.94	29.00
1051	NASDAQ	PSL	Mon, Dec 27, 2010	29.00	29.04	28.97	29.01
1050	NASDAQ	PSL	Thu, Dec 23, 2010	28.97	29.10	28.97	29.08
1049	NASDAQ	PSL	Wed, Dec 22, 2010	29.07	29.10	29.00	29.05
1048	NASDAQ	PSL	Tue, Dec 21, 2010	29.05	29.05	28.93	28.98
1047	NASDAQ	PSL	Mon, Dec 20, 2010	29.20	29.20	28.92	29.04
1046	NASDAQ	PSL	Fri, Dec 17, 2010	29.18	29.18	28.90	29.01
1045	NASDAQ	PSL	Thu, Dec 16, 2010	28.96	29.21	28.96	29.21
1044	NASDAQ	PSL	Wed, Dec 15, 2010	28.89	29.02	28.89	28.98
1043	NASDAQ	PSL	Tue, Dec 14, 2010	28.89	28.94	28.85	28.85
1042	NASDAQ	PSL	Mon, Dec 13, 2010	29.00	29.00	28.83	28.83
1041	NASDAQ	PSL	Fri, Dec 10, 2010	28.82	28.88	28.76	28.84
1040	NASDAQ	PSL	Thu, Dec 9, 2010	28.75	28.77	28.69	28.77
1039	NASDAQ	PSL	Wed, Dec 8, 2010	28.60	28.66	28.53	28.63
1038	NASDAQ	PSL	Tue, Dec 7, 2010	28.72	28.72	28.46	28.50
1037	NASDAQ	PSL	Mon, Dec 6, 2010	28.31	28.45	28.31	28.42
1036	NASDAQ	PSL	Fri, Dec 3, 2010	28.40	28.44	28.33	28.42
1035	NASDAQ	PSL	Thu, Dec 2, 2010	28.19	28.40	28.19	28.40
1034	NASDAQ	PSL	Wed, Dec 1, 2010	28.19	28.36	28.14	28.34
1033	NASDAQ	PSL	Tue, Nov 30, 2010	27.86	28.03	27.86	27.94
1032	NASDAQ	PSL	Mon, Nov 29, 2010	27.85	28.05	27.85	28.05
1031	NASDAQ	PSL	Fri, Nov 26, 2010	28.15	28.24	28.10	28.22
1030	NASDAQ	PSL	Wed, Nov 24, 2010	28.07	28.14	28.07	28.13
1029	NASDAQ	PSL	Tue, Nov 23, 2010	27.82	27.92	27.80	27.90
1028	NASDAQ	PSL	Mon, Nov 22, 2010	28.07	28.16	28.07	28.16
1027	NASDAQ	PSL	Fri, Nov 19, 2010	28.00	28.10	28.00	28.10
1026	NASDAQ	PSL	Thu, Nov 18, 2010	27.88	28.06	27.88	27.98
1025	NASDAQ	PSL	Wed, Nov 17, 2010	27.51	27.61	27.51	27.55
1024	NASDAQ	PSL	Tue, Nov 16, 2010	27.71	27.71	27.43	27.49
1023	NASDAQ	PSL	Mon, Nov 15, 2010	27.95	27.96	27.83	27.83
1022	NASDAQ	PSL	Fri, Nov 12, 2010	27.83	27.89	27.76	27.80
1021	NASDAQ	PSL	Thu, Nov 11, 2010	27.80	27.97	27.80	27.96
1020	NASDAQ	PSL	Wed, Nov 10, 2010	27.77	27.91	27.75	27.87
1019	NASDAQ	PSL	Tue, Nov 9, 2010	28.08	28.08	27.89	27.89
1018	NASDAQ	PSL	Mon, Nov 8, 2010	28.00	28.13	27.99	28.12
1017	NASDAQ	PSL	Fri, Nov 5, 2010	28.07	28.13	28.06	28.07
1016	NASDAQ	PSL	Thu, Nov 4, 2010	28.00	28.09	28.00	28.09
1015	NASDAQ	PSL	Wed, Nov 3, 2010	27.64	27.68	27.54	27.68
1014	NASDAQ	PSL	Tue, Nov 2, 2010	27.60	27.61	27.60	27.61
1013	NASDAQ	PSL	Mon, Nov 1, 2010	27.64	27.64	27.52	27.59
1012	NASDAQ	PSL	Fri, Oct 29, 2010	27.58	27.70	27.58	27.70
1011	NASDAQ	PSL	Thu, Oct 28, 2010	27.51	27.74	27.51	27.64
1010	NASDAQ	PSL	Wed, Oct 27, 2010	27.51	27.51	27.36	27.46
1009	NASDAQ	PSL	Tue, Oct 26, 2010	27.67	27.68	27.67	27.68
1008	NASDAQ	PSL	Mon, Oct 25, 2010	27.96	27.97	27.85	27.86
1007	NASDAQ	PSL	Fri, Oct 22, 2010	27.81	27.81	27.79	27.81
1006	NASDAQ	PSL	Thu, Oct 21, 2010	27.47	27.86	27.47	27.63
1005	NASDAQ	PSL	Wed, Oct 20, 2010	27.58	27.72	27.58	27.69
1004	NASDAQ	PSL	Tue, Oct 19, 2010	27.54	27.67	27.33	27.41
1003	NASDAQ	PSL	Mon, Oct 18, 2010	27.79	27.80	27.74	27.79
1002	NASDAQ	PSL	Fri, Oct 15, 2010	27.81	27.81	27.62	27.69
1001	NASDAQ	PSL	Thu, Oct 14, 2010	27.62	27.62	27.52	27.57
1000	NASDAQ	PSL	Wed, Oct 13, 2010	27.55	27.58	27.55	27.58
999	NASDAQ	PSL	Tue, Oct 12, 2010	27.12	27.28	27.12	27.28
998	NASDAQ	PSL	Mon, Oct 11, 2010	27.13	27.23	27.13	27.15
997	NASDAQ	PSL	Fri, Oct 8, 2010	27.09	27.17	27.00	27.17
996	NASDAQ	PSL	Thu, Oct 7, 2010	27.35	27.35	27.02	27.02
995	NASDAQ	PSL	Wed, Oct 6, 2010	27.14	27.14	27.10	27.10
994	NASDAQ	PSL	Tue, Oct 5, 2010	26.78	27.13	26.76	27.11
993	NASDAQ	PSL	Mon, Oct 4, 2010	27.10	27.10	26.68	26.72
992	NASDAQ	PSL	Fri, Oct 1, 2010	26.99	26.99	26.69	26.88
991	NASDAQ	PSL	Thu, Sep 30, 2010	26.93	26.93	26.73	26.78
990	NASDAQ	PSL	Wed, Sep 29, 2010	26.89	26.98	26.83	26.94
989	NASDAQ	PSL	Tue, Sep 28, 2010	26.66	26.95	26.60	26.95
988	NASDAQ	PSL	Mon, Sep 27, 2010	26.87	26.94	26.86	26.91
987	NASDAQ	PSL	Fri, Sep 24, 2010	26.77	26.84	26.77	26.80
986	NASDAQ	PSL	Thu, Sep 23, 2010	26.56	26.67	26.47	26.48
985	NASDAQ	PSL	Wed, Sep 22, 2010	26.78	26.80	26.65	26.72
984	NASDAQ	PSL	Tue, Sep 21, 2010	26.71	26.81	26.64	26.70
983	NASDAQ	PSL	Mon, Sep 20, 2010	26.50	26.85	26.50	26.85
982	NASDAQ	PSL	Fri, Sep 17, 2010	26.61	26.61	26.43	26.43
981	NASDAQ	PSL	Thu, Sep 16, 2010	26.50	26.55	26.47	26.55
980	NASDAQ	PSL	Wed, Sep 15, 2010	26.22	26.60	26.22	26.57
979	NASDAQ	PSL	Tue, Sep 14, 2010	26.38	26.44	26.38	26.44
978	NASDAQ	PSL	Mon, Sep 13, 2010	26.42	26.48	26.36	26.36
977	NASDAQ	PSL	Fri, Sep 10, 2010	26.26	26.30	26.26	26.30
976	NASDAQ	PSL	Thu, Sep 9, 2010	26.18	26.19	26.05	26.18
975	NASDAQ	PSL	Wed, Sep 8, 2010	26.06	26.14	26.02	26.07
974	NASDAQ	PSL	Tue, Sep 7, 2010	26.23	26.23	26.01	26.01
973	NASDAQ	PSL	Fri, Sep 3, 2010	26.06	26.19	26.06	26.19
972	NASDAQ	PSL	Thu, Sep 2, 2010	25.89	25.89	25.89	25.89
971	NASDAQ	PSL	Wed, Sep 1, 2010	25.64	25.85	25.64	25.85
970	NASDAQ	PSL	Tue, Aug 31, 2010	25.32	25.53	25.31	25.41
969	NASDAQ	PSL	Mon, Aug 30, 2010	25.67	25.69	25.31	25.31
968	NASDAQ	PSL	Fri, Aug 27, 2010	25.59	25.63	25.28	25.63
967	NASDAQ	PSL	Thu, Aug 26, 2010	25.58	25.58	25.36	25.38
966	NASDAQ	PSL	Wed, Aug 25, 2010	25.39	25.62	25.32	25.56
965	NASDAQ	PSL	Tue, Aug 24, 2010	25.51	25.63	25.46	25.55
964	NASDAQ	PSL	Mon, Aug 23, 2010	25.78	25.82	25.68	25.68
963	NASDAQ	PSL	Fri, Aug 20, 2010	25.57	25.67	25.53	25.65
962	NASDAQ	PSL	Thu, Aug 19, 2010	25.91	25.91	25.67	25.68
961	NASDAQ	PSL	Wed, Aug 18, 2010	26.05	26.05	25.94	26.02
960	NASDAQ	PSL	Tue, Aug 17, 2010	25.83	26.10	25.76	25.99
959	NASDAQ	PSL	Mon, Aug 16, 2010	25.58	25.69	25.58	25.68
958	NASDAQ	PSL	Fri, Aug 13, 2010	25.55	25.59	25.55	25.59
957	NASDAQ	PSL	Thu, Aug 12, 2010	25.52	25.71	25.52	25.69
956	NASDAQ	PSL	Wed, Aug 11, 2010	25.84	25.84	25.74	25.74
955	NASDAQ	PSL	Tue, Aug 10, 2010	26.19	26.28	26.16	26.28
954	NASDAQ	PSL	Mon, Aug 9, 2010	26.23	26.26	26.21	26.26
953	NASDAQ	PSL	Fri, Aug 6, 2010	26.04	26.05	25.88	26.05
952	NASDAQ	PSL	Thu, Aug 5, 2010	25.95	26.14	25.95	26.14
951	NASDAQ	PSL	Wed, Aug 4, 2010	26.23	26.29	26.19	26.28
950	NASDAQ	PSL	Tue, Aug 3, 2010	26.36	26.36	26.23	26.23
949	NASDAQ	PSL	Mon, Aug 2, 2010	26.42	26.42	26.26	26.35
948	NASDAQ	PSL	Fri, Jul 30, 2010	25.92	26.18	25.92	26.18
947	NASDAQ	PSL	Thu, Jul 29, 2010	26.68	26.68	25.87	26.04
946	NASDAQ	PSL	Wed, Jul 28, 2010	26.70	26.70	26.26	26.26
945	NASDAQ	PSL	Tue, Jul 27, 2010	26.64	26.64	26.53	26.58
944	NASDAQ	PSL	Mon, Jul 26, 2010	26.17	26.46	26.17	26.46
943	NASDAQ	PSL	Fri, Jul 23, 2010	25.99	26.20	25.84	26.20
942	NASDAQ	PSL	Thu, Jul 22, 2010	25.52	25.86	25.52	25.82
941	NASDAQ	PSL	Wed, Jul 21, 2010	26.09	26.09	25.42	25.49
940	NASDAQ	PSL	Tue, Jul 20, 2010	25.46	25.78	25.39	25.78
939	NASDAQ	PSL	Mon, Jul 19, 2010	25.35	25.50	25.35	25.47
938	NASDAQ	PSL	Fri, Jul 16, 2010	25.95	25.95	25.39	25.39
937	NASDAQ	PSL	Thu, Jul 15, 2010	25.83	25.90	25.73	25.89
936	NASDAQ	PSL	Wed, Jul 14, 2010	25.80	25.80	25.72	25.73
935	NASDAQ	PSL	Tue, Jul 13, 2010	25.67	25.85	25.67	25.81
934	NASDAQ	PSL	Mon, Jul 12, 2010	25.46	25.46	25.38	25.45
933	NASDAQ	PSL	Fri, Jul 9, 2010	25.49	25.54	25.40	25.54
932	NASDAQ	PSL	Thu, Jul 8, 2010	25.28	25.39	25.24	25.39
931	NASDAQ	PSL	Wed, Jul 7, 2010	24.58	25.10	24.58	25.10
930	NASDAQ	PSL	Tue, Jul 6, 2010	24.59	24.81	24.44	24.45
929	NASDAQ	PSL	Fri, Jul 2, 2010	24.38	24.51	24.36	24.45
928	NASDAQ	PSL	Thu, Jul 1, 2010	24.62	24.62	24.25	24.43
927	NASDAQ	PSL	Wed, Jun 30, 2010	24.68	24.73	24.46	24.49
926	NASDAQ	PSL	Tue, Jun 29, 2010	25.00	25.00	24.78	24.80
925	NASDAQ	PSL	Mon, Jun 28, 2010	25.06	25.30	25.00	25.30
924	NASDAQ	PSL	Fri, Jun 25, 2010	25.19	25.23	25.06	25.07
923	NASDAQ	PSL	Thu, Jun 24, 2010	25.20	25.31	25.10	25.10
922	NASDAQ	PSL	Wed, Jun 23, 2010	25.62	25.62	25.32	25.37
921	NASDAQ	PSL	Tue, Jun 22, 2010	25.73	25.76	25.54	25.54
920	NASDAQ	PSL	Mon, Jun 21, 2010	26.00	26.00	25.66	25.66
919	NASDAQ	PSL	Fri, Jun 18, 2010	26.08	26.08	25.79	25.85
918	NASDAQ	PSL	Thu, Jun 17, 2010	25.84	25.90	25.80	25.85
917	NASDAQ	PSL	Wed, Jun 16, 2010	25.66	25.77	25.66	25.77
916	NASDAQ	PSL	Tue, Jun 15, 2010	25.75	25.84	25.71	25.84
915	NASDAQ	PSL	Mon, Jun 14, 2010	25.63	25.69	25.55	25.55
914	NASDAQ	PSL	Fri, Jun 11, 2010	25.18	25.39	25.18	25.39
913	NASDAQ	PSL	Thu, Jun 10, 2010	25.41	25.41	25.26	25.35
912	NASDAQ	PSL	Wed, Jun 9, 2010	25.17	25.17	24.90	24.94
911	NASDAQ	PSL	Tue, Jun 8, 2010	24.76	24.93	24.66	24.93
910	NASDAQ	PSL	Mon, Jun 7, 2010	24.79	25.01	24.72	24.73
909	NASDAQ	PSL	Fri, Jun 4, 2010	25.18	25.26	24.87	24.87
908	NASDAQ	PSL	Thu, Jun 3, 2010	25.61	25.68	25.52	25.64
907	NASDAQ	PSL	Wed, Jun 2, 2010	25.24	25.39	25.24	25.39
906	NASDAQ	PSL	Tue, Jun 1, 2010	25.35	25.35	25.26	25.26
905	NASDAQ	PSL	Fri, May 28, 2010	25.53	25.56	25.41	25.45
904	NASDAQ	PSL	Thu, May 27, 2010	25.21	25.41	25.17	25.41
903	NASDAQ	PSL	Wed, May 26, 2010	25.16	25.24	24.86	24.86
902	NASDAQ	PSL	Tue, May 25, 2010	24.45	24.87	24.45	24.87
901	NASDAQ	PSL	Mon, May 24, 2010	25.28	25.31	25.12	25.14
900	NASDAQ	PSL	Fri, May 21, 2010	24.67	25.31	24.45	25.22
899	NASDAQ	PSL	Thu, May 20, 2010	25.26	25.51	25.13	25.13
898	NASDAQ	PSL	Wed, May 19, 2010	26.06	26.09	25.85	26.03
897	NASDAQ	PSL	Tue, May 18, 2010	26.63	26.63	26.25	26.25
896	NASDAQ	PSL	Mon, May 17, 2010	26.24	26.38	26.07	26.38
895	NASDAQ	PSL	Fri, May 14, 2010	26.27	26.30	26.05	26.05
894	NASDAQ	PSL	Thu, May 13, 2010	26.79	26.79	26.47	26.53
893	NASDAQ	PSL	Wed, May 12, 2010	26.55	26.71	26.50	26.70
892	NASDAQ	PSL	Tue, May 11, 2010	25.55	26.43	25.55	26.37
891	NASDAQ	PSL	Mon, May 10, 2010	27.57	27.57	26.08	26.22
890	NASDAQ	PSL	Fri, May 7, 2010	25.48	25.73	25.03	25.34
889	NASDAQ	PSL	Thu, May 6, 2010	26.45	26.45	20.72	25.89
888	NASDAQ	PSL	Wed, May 5, 2010	26.45	26.58	26.43	26.45
887	NASDAQ	PSL	Tue, May 4, 2010	26.71	26.71	26.46	26.53
886	NASDAQ	PSL	Mon, May 3, 2010	26.78	27.00	26.78	26.96
885	NASDAQ	PSL	Fri, Apr 30, 2010	27.07	27.12	26.84	26.84
884	NASDAQ	PSL	Thu, Apr 29, 2010	26.78	27.06	26.78	27.01
883	NASDAQ	PSL	Wed, Apr 28, 2010	26.62	26.77	26.62	26.71
882	NASDAQ	PSL	Tue, Apr 27, 2010	26.96	26.96	26.54	26.54
881	NASDAQ	PSL	Mon, Apr 26, 2010	27.21	27.27	27.15	27.17
880	NASDAQ	PSL	Fri, Apr 23, 2010	27.16	27.16	26.96	27.13
879	NASDAQ	PSL	Thu, Apr 22, 2010	26.84	27.10	26.84	27.10
878	NASDAQ	PSL	Wed, Apr 21, 2010	27.02	27.05	26.95	27.03
877	NASDAQ	PSL	Tue, Apr 20, 2010	26.91	27.00	26.91	26.96
876	NASDAQ	PSL	Mon, Apr 19, 2010	26.70	26.85	26.66	26.85
875	NASDAQ	PSL	Fri, Apr 16, 2010	27.01	27.02	26.73	26.83
874	NASDAQ	PSL	Thu, Apr 15, 2010	26.74	26.93	26.74	26.90
873	NASDAQ	PSL	Wed, Apr 14, 2010	26.69	26.87	26.68	26.86
872	NASDAQ	PSL	Tue, Apr 13, 2010	26.63	26.65	26.47	26.63
871	NASDAQ	PSL	Mon, Apr 12, 2010	26.66	26.73	26.64	26.72
870	NASDAQ	PSL	Fri, Apr 9, 2010	26.48	26.58	26.48	26.58
869	NASDAQ	PSL	Thu, Apr 8, 2010	26.32	26.44	26.26	26.38
868	NASDAQ	PSL	Wed, Apr 7, 2010	26.45	26.47	26.38	26.42
867	NASDAQ	PSL	Tue, Apr 6, 2010	26.43	26.55	26.43	26.52
866	NASDAQ	PSL	Mon, Apr 5, 2010	26.39	26.59	26.39	26.49
865	NASDAQ	PSL	Thu, Apr 1, 2010	26.43	26.44	26.32	26.42
864	NASDAQ	PSL	Wed, Mar 31, 2010	26.36	26.43	26.24	26.24
863	NASDAQ	PSL	Tue, Mar 30, 2010	26.48	26.51	26.35	26.44
862	NASDAQ	PSL	Mon, Mar 29, 2010	26.27	26.39	26.27	26.38
861	NASDAQ	PSL	Fri, Mar 26, 2010	26.19	26.19	26.08	26.17
860	NASDAQ	PSL	Thu, Mar 25, 2010	26.45	26.45	26.16	26.17
859	NASDAQ	PSL	Wed, Mar 24, 2010	26.44	26.45	26.29	26.30
858	NASDAQ	PSL	Tue, Mar 23, 2010	26.29	26.51	26.26	26.51
857	NASDAQ	PSL	Mon, Mar 22, 2010	25.92	26.30	25.92	26.27
856	NASDAQ	PSL	Fri, Mar 19, 2010	26.19	26.20	25.97	26.03
855	NASDAQ	PSL	Thu, Mar 18, 2010	26.30	26.30	26.18	26.22
854	NASDAQ	PSL	Wed, Mar 17, 2010	26.12	26.27	26.11	26.25
853	NASDAQ	PSL	Tue, Mar 16, 2010	25.93	26.07	25.87	26.07
852	NASDAQ	PSL	Mon, Mar 15, 2010	25.76	25.88	25.76	25.88
851	NASDAQ	PSL	Fri, Mar 12, 2010	25.93	25.93	25.77	25.85
850	NASDAQ	PSL	Thu, Mar 11, 2010	25.65	25.79	25.58	25.79
849	NASDAQ	PSL	Wed, Mar 10, 2010	25.77	25.80	25.66	25.73
848	NASDAQ	PSL	Tue, Mar 9, 2010	25.83	25.91	25.77	25.79
847	NASDAQ	PSL	Mon, Mar 8, 2010	25.82	25.82	25.73	25.78
846	NASDAQ	PSL	Fri, Mar 5, 2010	25.79	25.79	25.62	25.79
845	NASDAQ	PSL	Thu, Mar 4, 2010	25.51	25.58	25.51	25.55
844	NASDAQ	PSL	Wed, Mar 3, 2010	25.53	25.62	25.49	25.50
843	NASDAQ	PSL	Tue, Mar 2, 2010	25.47	25.59	25.43	25.52
842	NASDAQ	PSL	Mon, Mar 1, 2010	25.29	25.35	25.26	25.35
841	NASDAQ	PSL	Fri, Feb 26, 2010	25.20	25.20	25.03	25.12
840	NASDAQ	PSL	Thu, Feb 25, 2010	24.80	25.25	24.80	25.22
839	NASDAQ	PSL	Wed, Feb 24, 2010	24.91	25.02	24.88	25.02
838	NASDAQ	PSL	Tue, Feb 23, 2010	24.95	25.00	24.80	24.87
837	NASDAQ	PSL	Mon, Feb 22, 2010	25.14	25.14	24.97	25.01
836	NASDAQ	PSL	Fri, Feb 19, 2010	24.96	25.08	24.94	25.04
835	NASDAQ	PSL	Thu, Feb 18, 2010	24.90	25.02	24.88	25.02
834	NASDAQ	PSL	Wed, Feb 17, 2010	24.60	24.78	24.60	24.78
833	NASDAQ	PSL	Tue, Feb 16, 2010	24.33	24.52	24.30	24.52
832	NASDAQ	PSL	Fri, Feb 12, 2010	23.99	24.19	23.99	24.19
831	NASDAQ	PSL	Thu, Feb 11, 2010	23.89	24.21	23.89	24.21
830	NASDAQ	PSL	Wed, Feb 10, 2010	23.91	23.95	23.85	23.95
829	NASDAQ	PSL	Tue, Feb 9, 2010	24.01	24.10	23.85	24.00
828	NASDAQ	PSL	Mon, Feb 8, 2010	23.94	23.97	23.90	23.90
827	NASDAQ	PSL	Fri, Feb 5, 2010	23.80	23.90	23.64	23.84
826	NASDAQ	PSL	Thu, Feb 4, 2010	24.25	24.25	23.98	23.98
825	NASDAQ	PSL	Wed, Feb 3, 2010	24.60	24.60	24.45	24.48
824	NASDAQ	PSL	Tue, Feb 2, 2010	24.49	24.73	24.49	24.72
823	NASDAQ	PSL	Mon, Feb 1, 2010	24.30	24.39	24.25	24.39
822	NASDAQ	PSL	Fri, Jan 29, 2010	24.45	24.54	24.25	24.26
821	NASDAQ	PSL	Thu, Jan 28, 2010	24.53	24.53	24.26	24.37
820	NASDAQ	PSL	Wed, Jan 27, 2010	24.33	24.55	24.31	24.49
819	NASDAQ	PSL	Tue, Jan 26, 2010	24.40	24.50	24.28	24.44
818	NASDAQ	PSL	Mon, Jan 25, 2010	24.58	24.58	24.42	24.48
817	NASDAQ	PSL	Fri, Jan 22, 2010	24.74	24.74	24.49	24.49
816	NASDAQ	PSL	Thu, Jan 21, 2010	24.90	24.90	24.57	24.57
815	NASDAQ	PSL	Wed, Jan 20, 2010	24.82	24.89	24.71	24.89
814	NASDAQ	PSL	Tue, Jan 19, 2010	24.91	25.13	24.91	25.13
813	NASDAQ	PSL	Fri, Jan 15, 2010	25.06	25.06	24.82	24.87
812	NASDAQ	PSL	Thu, Jan 14, 2010	24.86	24.94	24.83	24.94
811	NASDAQ	PSL	Wed, Jan 13, 2010	24.80	24.98	24.80	24.96
810	NASDAQ	PSL	Tue, Jan 12, 2010	24.78	24.78	24.69	24.76
809	NASDAQ	PSL	Mon, Jan 11, 2010	24.79	24.79	24.68	24.76
808	NASDAQ	PSL	Fri, Jan 8, 2010	24.86	24.86	24.67	24.77
807	NASDAQ	PSL	Thu, Jan 7, 2010	24.98	24.98	24.76	24.91
806	NASDAQ	PSL	Wed, Jan 6, 2010	25.00	25.01	24.95	24.99
805	NASDAQ	PSL	Tue, Jan 5, 2010	25.00	25.04	24.91	24.96
804	NASDAQ	PSL	Mon, Jan 4, 2010	24.88	25.01	24.88	24.99
803	NASDAQ	PSL	Thu, Dec 31, 2009	25.01	25.01	24.67	24.67
802	NASDAQ	PSL	Wed, Dec 30, 2009	24.88	24.92	24.83	24.91
801	NASDAQ	PSL	Tue, Dec 29, 2009	24.98	25.02	24.95	24.95
800	NASDAQ	PSL	Mon, Dec 28, 2009	24.94	24.97	24.91	24.97
799	NASDAQ	PSL	Thu, Dec 24, 2009	24.88	24.95	24.88	24.95
798	NASDAQ	PSL	Wed, Dec 23, 2009	24.76	24.90	24.75	24.89
797	NASDAQ	PSL	Tue, Dec 22, 2009	24.56	24.68	24.56	24.67
796	NASDAQ	PSL	Mon, Dec 21, 2009	24.40	24.54	24.40	24.45
795	NASDAQ	PSL	Fri, Dec 18, 2009	24.13	24.23	24.03	24.21
794	NASDAQ	PSL	Thu, Dec 17, 2009	24.48	24.48	24.43	24.43
793	NASDAQ	PSL	Wed, Dec 16, 2009	24.91	24.91	24.68	24.68
792	NASDAQ	PSL	Tue, Dec 15, 2009	24.63	24.80	24.63	24.70
791	NASDAQ	PSL	Mon, Dec 14, 2009	24.67	24.78	24.67	24.78
790	NASDAQ	PSL	Fri, Dec 11, 2009	24.53	24.68	24.53	24.63
789	NASDAQ	PSL	Thu, Dec 10, 2009	24.62	24.65	24.47	24.47
788	NASDAQ	PSL	Wed, Dec 9, 2009	24.38	24.53	24.38	24.52
787	NASDAQ	PSL	Tue, Dec 8, 2009	24.60	24.63	24.56	24.57
786	NASDAQ	PSL	Mon, Dec 7, 2009	24.65	24.99	24.65	24.97
785	NASDAQ	PSL	Fri, Dec 4, 2009	24.63	25.09	23.80	24.96
784	NASDAQ	PSL	Thu, Dec 3, 2009	24.92	24.92	24.60	24.60
783	NASDAQ	PSL	Wed, Dec 2, 2009	24.64	24.87	24.26	24.79
782	NASDAQ	PSL	Tue, Dec 1, 2009	24.52	24.71	24.52	24.68
781	NASDAQ	PSL	Mon, Nov 30, 2009	24.47	24.47	24.22	24.24
780	NASDAQ	PSL	Fri, Nov 27, 2009	23.67	24.52	23.12	24.47
779	NASDAQ	PSL	Wed, Nov 25, 2009	24.92	24.92	24.77	24.80
778	NASDAQ	PSL	Tue, Nov 24, 2009	24.84	24.84	24.70	24.83
777	NASDAQ	PSL	Mon, Nov 23, 2009	24.75	25.01	24.75	24.81
776	NASDAQ	PSL	Fri, Nov 20, 2009	24.52	24.63	24.51	24.62
775	NASDAQ	PSL	Thu, Nov 19, 2009	24.64	24.64	24.40	24.57
774	NASDAQ	PSL	Wed, Nov 18, 2009	24.78	24.78	24.66	24.77
773	NASDAQ	PSL	Tue, Nov 17, 2009	24.80	24.84	24.79	24.82
772	NASDAQ	PSL	Mon, Nov 16, 2009	24.55	24.87	24.55	24.80
771	NASDAQ	PSL	Fri, Nov 13, 2009	24.37	24.56	24.17	24.53
770	NASDAQ	PSL	Thu, Nov 12, 2009	24.55	24.62	24.36	24.36
769	NASDAQ	PSL	Wed, Nov 11, 2009	24.64	24.64	24.49	24.50
768	NASDAQ	PSL	Tue, Nov 10, 2009	24.45	25.49	24.45	24.48
767	NASDAQ	PSL	Mon, Nov 9, 2009	24.32	24.51	24.29	24.51
766	NASDAQ	PSL	Fri, Nov 6, 2009	24.06	24.25	24.06	24.15
765	NASDAQ	PSL	Thu, Nov 5, 2009	24.14	24.16	24.08	24.16
764	NASDAQ	PSL	Wed, Nov 4, 2009	24.05	24.11	23.92	23.92
763	NASDAQ	PSL	Tue, Nov 3, 2009	23.87	23.94	23.70	23.89
762	NASDAQ	PSL	Mon, Nov 2, 2009	24.01	24.03	23.77	23.98
761	NASDAQ	PSL	Fri, Oct 30, 2009	24.14	24.25	23.87	23.87
760	NASDAQ	PSL	Thu, Oct 29, 2009	24.00	24.19	23.90	24.19
759	NASDAQ	PSL	Wed, Oct 28, 2009	24.10	24.15	23.79	23.82
758	NASDAQ	PSL	Tue, Oct 27, 2009	24.23	24.26	24.16	24.19
757	NASDAQ	PSL	Mon, Oct 26, 2009	24.50	24.50	24.11	24.21
756	NASDAQ	PSL	Fri, Oct 23, 2009	24.60	24.60	24.25	24.29
755	NASDAQ	PSL	Thu, Oct 22, 2009	24.56	24.63	24.38	24.63
754	NASDAQ	PSL	Wed, Oct 21, 2009	24.93	24.93	24.54	24.54
753	NASDAQ	PSL	Tue, Oct 20, 2009	24.87	24.87	24.66	24.68
752	NASDAQ	PSL	Mon, Oct 19, 2009	24.65	24.96	24.65	24.80
751	NASDAQ	PSL	Fri, Oct 16, 2009	24.61	24.80	24.61	24.74
750	NASDAQ	PSL	Thu, Oct 15, 2009	24.59	24.71	24.59	24.69
749	NASDAQ	PSL	Wed, Oct 14, 2009	24.49	24.51	24.40	24.51
748	NASDAQ	PSL	Tue, Oct 13, 2009	24.32	24.35	24.32	24.34
747	NASDAQ	PSL	Mon, Oct 12, 2009	24.61	24.61	24.48	24.53
746	NASDAQ	PSL	Fri, Oct 9, 2009	24.35	24.47	24.35	24.47
745	NASDAQ	PSL	Thu, Oct 8, 2009	24.19	24.37	24.19	24.33
744	NASDAQ	PSL	Wed, Oct 7, 2009	24.10	24.12	24.04	24.04
743	NASDAQ	PSL	Tue, Oct 6, 2009	23.89	24.15	23.89	24.08
742	NASDAQ	PSL	Mon, Oct 5, 2009	23.66	23.78	23.56	23.78
741	NASDAQ	PSL	Fri, Oct 2, 2009	23.52	23.75	23.52	23.66
740	NASDAQ	PSL	Thu, Oct 1, 2009	23.98	23.98	23.58	23.65
739	NASDAQ	PSL	Wed, Sep 30, 2009	23.97	23.98	23.65	23.91
738	NASDAQ	PSL	Tue, Sep 29, 2009	23.92	23.99	23.88	23.92
737	NASDAQ	PSL	Mon, Sep 28, 2009	23.77	23.86	23.77	23.81
736	NASDAQ	PSL	Fri, Sep 25, 2009	23.54	23.68	23.54	23.54
735	NASDAQ	PSL	Thu, Sep 24, 2009	23.89	23.89	23.58	23.62
734	NASDAQ	PSL	Wed, Sep 23, 2009	23.91	24.09	23.91	23.95
733	NASDAQ	PSL	Tue, Sep 22, 2009	23.94	23.94	23.80	23.87
732	NASDAQ	PSL	Mon, Sep 21, 2009	23.77	23.93	23.72	23.87
731	NASDAQ	PSL	Fri, Sep 18, 2009	23.91	24.06	23.91	24.01
730	NASDAQ	PSL	Thu, Sep 17, 2009	23.96	24.01	23.86	23.92
729	NASDAQ	PSL	Wed, Sep 16, 2009	23.71	23.91	23.71	23.89
728	NASDAQ	PSL	Tue, Sep 15, 2009	23.76	23.77	23.62	23.77
727	NASDAQ	PSL	Mon, Sep 14, 2009	23.73	23.88	23.72	23.83
726	NASDAQ	PSL	Fri, Sep 11, 2009	23.85	23.85	23.80	23.81
725	NASDAQ	PSL	Thu, Sep 10, 2009	23.68	23.89	23.68	23.87
724	NASDAQ	PSL	Wed, Sep 9, 2009	23.52	23.74	23.52	23.68
723	NASDAQ	PSL	Tue, Sep 8, 2009	23.49	23.50	23.44	23.48
722	NASDAQ	PSL	Fri, Sep 4, 2009	23.02	23.28	23.02	23.28
721	NASDAQ	PSL	Thu, Sep 3, 2009	23.02	23.02	22.93	22.97
720	NASDAQ	PSL	Wed, Sep 2, 2009	22.88	23.05	22.88	23.05
719	NASDAQ	PSL	Tue, Sep 1, 2009	23.12	23.34	22.95	22.95
718	NASDAQ	PSL	Mon, Aug 31, 2009	23.18	23.22	23.18	23.21
717	NASDAQ	PSL	Fri, Aug 28, 2009	23.33	23.33	23.26	23.30
716	NASDAQ	PSL	Thu, Aug 27, 2009	23.38	23.44	23.18	23.39
715	NASDAQ	PSL	Wed, Aug 26, 2009	23.39	23.45	23.37	23.45
714	NASDAQ	PSL	Tue, Aug 25, 2009	23.49	23.57	23.43	23.43
713	NASDAQ	PSL	Mon, Aug 24, 2009	23.36	23.43	23.27	23.33
712	NASDAQ	PSL	Fri, Aug 21, 2009	23.28	23.40	23.28	23.39
711	NASDAQ	PSL	Thu, Aug 20, 2009	22.85	23.07	22.85	23.07
710	NASDAQ	PSL	Wed, Aug 19, 2009	22.57	22.92	22.57	22.86
709	NASDAQ	PSL	Tue, Aug 18, 2009	22.73	22.81	22.57	22.71
708	NASDAQ	PSL	Mon, Aug 17, 2009	22.79	22.79	22.57	22.66
707	NASDAQ	PSL	Fri, Aug 14, 2009	22.91	22.91	22.74	22.88
706	NASDAQ	PSL	Thu, Aug 13, 2009	23.23	23.23	22.98	23.11
705	NASDAQ	PSL	Wed, Aug 12, 2009	23.07	23.27	23.07	23.09
704	NASDAQ	PSL	Tue, Aug 11, 2009	23.09	23.09	22.93	22.98
703	NASDAQ	PSL	Mon, Aug 10, 2009	22.95	23.14	22.95	23.10
702	NASDAQ	PSL	Fri, Aug 7, 2009	23.04	23.16	23.04	23.10
701	NASDAQ	PSL	Thu, Aug 6, 2009	22.98	23.03	22.73	22.73
700	NASDAQ	PSL	Wed, Aug 5, 2009	23.14	23.14	22.91	22.94
699	NASDAQ	PSL	Tue, Aug 4, 2009	23.16	23.27	23.12	23.15
698	NASDAQ	PSL	Mon, Aug 3, 2009	23.36	23.36	23.06	23.24
697	NASDAQ	PSL	Fri, Jul 31, 2009	23.26	23.34	23.15	23.15
696	NASDAQ	PSL	Thu, Jul 30, 2009	23.16	23.47	23.15	23.19
695	NASDAQ	PSL	Wed, Jul 29, 2009	23.03	23.12	22.89	23.02
694	NASDAQ	PSL	Tue, Jul 28, 2009	22.87	22.96	22.84	22.96
693	NASDAQ	PSL	Mon, Jul 27, 2009	22.84	22.85	22.66	22.85
692	NASDAQ	PSL	Fri, Jul 24, 2009	22.73	22.90	22.72	22.90
691	NASDAQ	PSL	Thu, Jul 23, 2009	22.82	22.96	22.82	22.87
690	NASDAQ	PSL	Wed, Jul 22, 2009	22.28	22.54	22.28	22.46
689	NASDAQ	PSL	Tue, Jul 21, 2009	22.58	22.58	22.14	22.23
688	NASDAQ	PSL	Mon, Jul 20, 2009	22.43	22.43	22.16	22.42
687	NASDAQ	PSL	Fri, Jul 17, 2009	22.28	22.32	22.26	22.30
686	NASDAQ	PSL	Thu, Jul 16, 2009	22.26	22.27	22.17	22.23
685	NASDAQ	PSL	Wed, Jul 15, 2009	21.89	22.18	21.89	22.18
684	NASDAQ	PSL	Tue, Jul 14, 2009	21.66	21.74	21.57	21.74
683	NASDAQ	PSL	Mon, Jul 13, 2009	21.29	21.59	21.19	21.59
682	NASDAQ	PSL	Fri, Jul 10, 2009	21.25	21.40	21.17	21.27
681	NASDAQ	PSL	Thu, Jul 9, 2009	21.52	21.52	21.32	21.37
680	NASDAQ	PSL	Wed, Jul 8, 2009	21.51	21.51	21.36	21.46
679	NASDAQ	PSL	Tue, Jul 7, 2009	21.64	21.72	21.46	21.46
678	NASDAQ	PSL	Mon, Jul 6, 2009	21.45	21.70	21.45	21.70
677	NASDAQ	PSL	Thu, Jul 2, 2009	21.93	21.93	21.51	21.51
676	NASDAQ	PSL	Wed, Jul 1, 2009	21.82	22.17	21.81	22.11
675	NASDAQ	PSL	Tue, Jun 30, 2009	21.82	21.85	21.60	21.70
674	NASDAQ	PSL	Mon, Jun 29, 2009	21.84	21.88	21.79	21.79
673	NASDAQ	PSL	Fri, Jun 26, 2009	21.58	21.66	21.48	21.63
672	NASDAQ	PSL	Thu, Jun 25, 2009	21.15	21.59	21.15	21.59
671	NASDAQ	PSL	Wed, Jun 24, 2009	21.21	21.30	21.07	21.11
670	NASDAQ	PSL	Tue, Jun 23, 2009	21.12	21.16	21.07	21.14
669	NASDAQ	PSL	Mon, Jun 22, 2009	21.35	21.35	21.14	21.16
668	NASDAQ	PSL	Fri, Jun 19, 2009	21.52	21.66	21.51	21.55
667	NASDAQ	PSL	Thu, Jun 18, 2009	21.34	21.69	21.34	21.65
666	NASDAQ	PSL	Wed, Jun 17, 2009	21.29	21.40	21.29	21.37
665	NASDAQ	PSL	Tue, Jun 16, 2009	21.70	21.70	21.25	21.25
664	NASDAQ	PSL	Mon, Jun 15, 2009	21.69	21.69	21.48	21.52
663	NASDAQ	PSL	Fri, Jun 12, 2009	22.10	22.10	21.87	22.01
662	NASDAQ	PSL	Thu, Jun 11, 2009	22.07	22.23	22.07	22.12
661	NASDAQ	PSL	Wed, Jun 10, 2009	22.11	22.11	21.78	21.93
660	NASDAQ	PSL	Tue, Jun 9, 2009	22.31	22.31	22.16	22.23
659	NASDAQ	PSL	Mon, Jun 8, 2009	22.16	22.30	22.04	22.30
658	NASDAQ	PSL	Fri, Jun 5, 2009	22.24	22.32	22.18	22.21
657	NASDAQ	PSL	Thu, Jun 4, 2009	22.29	22.34	22.16	22.24
656	NASDAQ	PSL	Wed, Jun 3, 2009	22.27	22.28	22.11	22.21
655	NASDAQ	PSL	Tue, Jun 2, 2009	22.28	22.51	22.28	22.43
654	NASDAQ	PSL	Mon, Jun 1, 2009	21.87	22.16	21.82	22.14
653	NASDAQ	PSL	Fri, May 29, 2009	21.38	21.45	21.31	21.43
652	NASDAQ	PSL	Thu, May 28, 2009	21.33	21.42	21.02	21.34
651	NASDAQ	PSL	Wed, May 27, 2009	21.64	21.64	21.33	21.34
650	NASDAQ	PSL	Tue, May 26, 2009	21.30	21.65	21.00	21.60
649	NASDAQ	PSL	Fri, May 22, 2009	21.18	21.31	21.16	21.31
648	NASDAQ	PSL	Thu, May 21, 2009	21.29	21.29	20.97	21.12
647	NASDAQ	PSL	Wed, May 20, 2009	21.49	21.71	21.33	21.39
646	NASDAQ	PSL	Tue, May 19, 2009	21.36	21.50	21.35	21.42
645	NASDAQ	PSL	Mon, May 18, 2009	21.22	21.39	21.18	21.39
644	NASDAQ	PSL	Fri, May 15, 2009	21.03	21.29	21.03	21.07
643	NASDAQ	PSL	Thu, May 14, 2009	21.22	21.25	21.03	21.13
642	NASDAQ	PSL	Wed, May 13, 2009	21.20	21.28	20.96	20.97
641	NASDAQ	PSL	Tue, May 12, 2009	21.37	21.56	20.97	21.48
640	NASDAQ	PSL	Mon, May 11, 2009	21.21	21.48	21.17	21.41
639	NASDAQ	PSL	Fri, May 8, 2009	21.40	21.52	21.24	21.39
638	NASDAQ	PSL	Thu, May 7, 2009	21.64	21.64	21.10	21.12
637	NASDAQ	PSL	Wed, May 6, 2009	21.48	21.54	21.09	21.22
636	NASDAQ	PSL	Tue, May 5, 2009	21.42	21.48	21.23	21.27
635	NASDAQ	PSL	Mon, May 4, 2009	21.14	21.41	21.14	21.41
634	NASDAQ	PSL	Fri, May 1, 2009	20.85	21.10	20.72	21.04
633	NASDAQ	PSL	Thu, Apr 30, 2009	20.77	21.04	20.72	20.83
632	NASDAQ	PSL	Wed, Apr 29, 2009	20.37	20.68	20.37	20.66
631	NASDAQ	PSL	Tue, Apr 28, 2009	20.12	20.27	19.12	20.09
630	NASDAQ	PSL	Mon, Apr 27, 2009	20.36	20.36	19.36	19.98
629	NASDAQ	PSL	Fri, Apr 24, 2009	19.99	20.26	19.99	20.26
628	NASDAQ	PSL	Thu, Apr 23, 2009	20.19	20.19	19.83	20.01
627	NASDAQ	PSL	Wed, Apr 22, 2009	20.01	20.29	19.83	20.01
626	NASDAQ	PSL	Tue, Apr 21, 2009	19.78	20.10	19.75	20.05
625	NASDAQ	PSL	Mon, Apr 20, 2009	20.08	20.17	19.77	19.92
624	NASDAQ	PSL	Fri, Apr 17, 2009	20.12	20.27	19.99	20.19
623	NASDAQ	PSL	Thu, Apr 16, 2009	19.75	19.96	19.47	19.93
622	NASDAQ	PSL	Wed, Apr 15, 2009	19.22	19.50	19.21	19.40
621	NASDAQ	PSL	Tue, Apr 14, 2009	19.35	19.39	19.26	19.35
620	NASDAQ	PSL	Mon, Apr 13, 2009	19.69	19.73	19.51	19.69
619	NASDAQ	PSL	Thu, Apr 9, 2009	19.67	19.69	19.52	19.62
618	NASDAQ	PSL	Wed, Apr 8, 2009	19.14	19.35	19.14	19.35
617	NASDAQ	PSL	Tue, Apr 7, 2009	19.24	19.34	19.06	19.16
616	NASDAQ	PSL	Mon, Apr 6, 2009	19.59	19.59	19.30	19.46
615	NASDAQ	PSL	Fri, Apr 3, 2009	19.58	19.66	19.52	19.62
614	NASDAQ	PSL	Thu, Apr 2, 2009	19.93	19.93	19.65	19.66
613	NASDAQ	PSL	Wed, Apr 1, 2009	18.68	19.06	18.68	19.03
612	NASDAQ	PSL	Tue, Mar 31, 2009	19.09	19.09	18.68	18.73
611	NASDAQ	PSL	Mon, Mar 30, 2009	19.00	19.00	18.08	18.72
610	NASDAQ	PSL	Fri, Mar 27, 2009	19.30	19.30	19.14	19.19
609	NASDAQ	PSL	Thu, Mar 26, 2009	19.20	19.40	19.07	19.40
608	NASDAQ	PSL	Wed, Mar 25, 2009	19.02	19.16	18.68	19.06
607	NASDAQ	PSL	Tue, Mar 24, 2009	18.94	19.05	18.84	18.84
606	NASDAQ	PSL	Mon, Mar 23, 2009	18.85	18.95	18.49	18.95
605	NASDAQ	PSL	Fri, Mar 20, 2009	18.63	18.63	18.26	18.27
604	NASDAQ	PSL	Thu, Mar 19, 2009	18.50	18.50	18.29	18.40
603	NASDAQ	PSL	Wed, Mar 18, 2009	18.53	18.71	18.27	18.61
602	NASDAQ	PSL	Tue, Mar 17, 2009	18.25	18.45	18.23	18.45
601	NASDAQ	PSL	Mon, Mar 16, 2009	18.06	18.46	18.06	18.18
600	NASDAQ	PSL	Fri, Mar 13, 2009	17.96	18.10	17.82	18.10
599	NASDAQ	PSL	Thu, Mar 12, 2009	17.11	17.88	17.11	17.80
598	NASDAQ	PSL	Wed, Mar 11, 2009	17.42	17.42	17.34	17.34
597	NASDAQ	PSL	Tue, Mar 10, 2009	17.26	17.38	17.08	17.25
596	NASDAQ	PSL	Mon, Mar 9, 2009	17.14	17.14	16.11	16.76
595	NASDAQ	PSL	Fri, Mar 6, 2009	17.32	17.32	16.78	17.17
594	NASDAQ	PSL	Thu, Mar 5, 2009	17.42	17.44	16.31	17.02
593	NASDAQ	PSL	Wed, Mar 4, 2009	17.40	17.82	17.35	17.73
592	NASDAQ	PSL	Tue, Mar 3, 2009	17.72	17.72	17.27	17.38
591	NASDAQ	PSL	Mon, Mar 2, 2009	17.76	17.83	17.53	17.53
590	NASDAQ	PSL	Fri, Feb 27, 2009	17.82	18.25	17.82	18.14
589	NASDAQ	PSL	Thu, Feb 26, 2009	18.43	18.43	18.00	18.00
588	NASDAQ	PSL	Wed, Feb 25, 2009	18.63	18.68	18.41	18.68
587	NASDAQ	PSL	Tue, Feb 24, 2009	18.27	18.74	18.27	18.67
586	NASDAQ	PSL	Mon, Feb 23, 2009	18.79	18.79	18.00	18.16
585	NASDAQ	PSL	Fri, Feb 20, 2009	18.78	18.88	18.53	18.69
584	NASDAQ	PSL	Thu, Feb 19, 2009	19.21	19.21	18.99	19.11
583	NASDAQ	PSL	Wed, Feb 18, 2009	19.36	19.36	18.82	19.01
582	NASDAQ	PSL	Tue, Feb 17, 2009	19.22	19.25	19.07	19.07
581	NASDAQ	PSL	Fri, Feb 13, 2009	19.83	19.87	19.10	19.68
580	NASDAQ	PSL	Thu, Feb 12, 2009	19.49	19.80	19.35	19.80
579	NASDAQ	PSL	Wed, Feb 11, 2009	19.58	19.68	19.55	19.63
578	NASDAQ	PSL	Tue, Feb 10, 2009	20.02	20.02	19.36	19.37
577	NASDAQ	PSL	Mon, Feb 9, 2009	20.21	20.23	20.07	20.17
576	NASDAQ	PSL	Fri, Feb 6, 2009	19.55	20.29	19.55	20.25
575	NASDAQ	PSL	Thu, Feb 5, 2009	19.50	19.80	19.50	19.76
574	NASDAQ	PSL	Wed, Feb 4, 2009	19.83	19.96	19.58	19.69
573	NASDAQ	PSL	Tue, Feb 3, 2009	19.89	19.95	19.55	19.95
572	NASDAQ	PSL	Mon, Feb 2, 2009	19.46	19.60	19.40	19.60
571	NASDAQ	PSL	Fri, Jan 30, 2009	20.06	20.21	19.48	19.48
570	NASDAQ	PSL	Thu, Jan 29, 2009	19.99	20.30	19.99	20.06
569	NASDAQ	PSL	Wed, Jan 28, 2009	20.85	20.85	20.28	20.39
568	NASDAQ	PSL	Tue, Jan 27, 2009	20.19	20.24	19.96	20.23
567	NASDAQ	PSL	Mon, Jan 26, 2009	19.90	20.11	19.88	19.93
566	NASDAQ	PSL	Fri, Jan 23, 2009	19.56	19.84	19.56	19.84
565	NASDAQ	PSL	Thu, Jan 22, 2009	19.84	19.98	19.64	19.98
564	NASDAQ	PSL	Wed, Jan 21, 2009	20.22	20.22	19.56	20.12
563	NASDAQ	PSL	Tue, Jan 20, 2009	20.11	20.24	19.75	19.80
562	NASDAQ	PSL	Fri, Jan 16, 2009	19.97	20.16	19.82	20.13
561	NASDAQ	PSL	Thu, Jan 15, 2009	19.75	19.86	19.34	19.84
560	NASDAQ	PSL	Wed, Jan 14, 2009	20.00	20.00	19.68	19.83
559	NASDAQ	PSL	Tue, Jan 13, 2009	20.25	20.36	20.20	20.26
558	NASDAQ	PSL	Mon, Jan 12, 2009	20.39	20.39	20.23	20.24
557	NASDAQ	PSL	Fri, Jan 9, 2009	20.72	20.72	20.45	20.52
556	NASDAQ	PSL	Thu, Jan 8, 2009	20.84	20.84	20.60	20.77
555	NASDAQ	PSL	Wed, Jan 7, 2009	20.85	21.13	20.72	20.73
554	NASDAQ	PSL	Tue, Jan 6, 2009	21.29	21.29	20.93	20.94
553	NASDAQ	PSL	Mon, Jan 5, 2009	21.43	21.43	21.07	21.14
552	NASDAQ	PSL	Fri, Jan 2, 2009	20.95	21.28	20.91	21.28
551	NASDAQ	PSL	Wed, Dec 31, 2008	20.77	20.99	20.72	20.98
550	NASDAQ	PSL	Tue, Dec 30, 2008	20.36	20.56	20.34	20.56
549	NASDAQ	PSL	Mon, Dec 29, 2008	20.17	20.25	19.99	20.16
548	NASDAQ	PSL	Fri, Dec 26, 2008	20.34	20.38	20.23	20.37
547	NASDAQ	PSL	Wed, Dec 24, 2008	20.22	20.22	20.12	20.12
546	NASDAQ	PSL	Tue, Dec 23, 2008	20.40	20.40	20.06	20.14
545	NASDAQ	PSL	Mon, Dec 22, 2008	20.26	20.29	19.91	20.09
544	NASDAQ	PSL	Fri, Dec 19, 2008	20.66	20.83	20.30	20.33
543	NASDAQ	PSL	Thu, Dec 18, 2008	20.64	21.08	20.32	20.63
542	NASDAQ	PSL	Wed, Dec 17, 2008	20.38	20.54	20.20	20.50
541	NASDAQ	PSL	Tue, Dec 16, 2008	20.38	20.41	19.85	20.41
540	NASDAQ	PSL	Mon, Dec 15, 2008	20.32	20.32	19.47	19.70
539	NASDAQ	PSL	Fri, Dec 12, 2008	19.19	20.04	19.19	19.97
538	NASDAQ	PSL	Thu, Dec 11, 2008	20.00	20.14	19.66	19.78
537	NASDAQ	PSL	Wed, Dec 10, 2008	20.10	20.50	19.76	19.93
536	NASDAQ	PSL	Tue, Dec 9, 2008	20.07	20.16	19.69	19.74
535	NASDAQ	PSL	Mon, Dec 8, 2008	20.32	20.34	20.04	20.10
534	NASDAQ	PSL	Fri, Dec 5, 2008	18.93	19.71	18.93	19.71
533	NASDAQ	PSL	Thu, Dec 4, 2008	19.77	20.03	19.26	19.30
532	NASDAQ	PSL	Wed, Dec 3, 2008	19.58	20.01	19.45	20.01
531	NASDAQ	PSL	Tue, Dec 2, 2008	19.79	19.79	19.28	19.51
530	NASDAQ	PSL	Mon, Dec 1, 2008	20.28	20.28	19.57	19.57
529	NASDAQ	PSL	Fri, Nov 28, 2008	20.12	20.50	20.12	20.50
528	NASDAQ	PSL	Wed, Nov 26, 2008	20.24	20.35	19.64	20.35
527	NASDAQ	PSL	Tue, Nov 25, 2008	20.20	20.23	19.62	19.98
526	NASDAQ	PSL	Mon, Nov 24, 2008	19.84	20.25	19.58	20.11
525	NASDAQ	PSL	Fri, Nov 21, 2008	19.10	19.49	18.47	19.49
524	NASDAQ	PSL	Thu, Nov 20, 2008	19.64	20.08	18.81	18.81
523	NASDAQ	PSL	Wed, Nov 19, 2008	20.82	21.18	20.07	20.14
522	NASDAQ	PSL	Tue, Nov 18, 2008	20.23	20.96	20.14	20.75
521	NASDAQ	PSL	Mon, Nov 17, 2008	20.27	21.09	20.27	20.82
520	NASDAQ	PSL	Fri, Nov 14, 2008	21.04	21.49	20.68	20.78
519	NASDAQ	PSL	Thu, Nov 13, 2008	20.20	21.26	19.74	21.26
518	NASDAQ	PSL	Wed, Nov 12, 2008	20.85	20.85	20.27	20.31
517	NASDAQ	PSL	Tue, Nov 11, 2008	21.09	21.49	20.99	21.14
516	NASDAQ	PSL	Mon, Nov 10, 2008	22.09	22.09	21.32	21.36
515	NASDAQ	PSL	Fri, Nov 7, 2008	21.51	21.72	21.43	21.60
514	NASDAQ	PSL	Thu, Nov 6, 2008	22.00	22.00	21.30	21.30
513	NASDAQ	PSL	Wed, Nov 5, 2008	22.53	22.60	21.84	21.85
512	NASDAQ	PSL	Tue, Nov 4, 2008	22.64	22.83	22.55	22.67
511	NASDAQ	PSL	Mon, Nov 3, 2008	22.56	22.66	22.33	22.41
510	NASDAQ	PSL	Fri, Oct 31, 2008	22.12	22.64	22.11	22.35
509	NASDAQ	PSL	Thu, Oct 30, 2008	21.69	22.50	21.61	22.50
508	NASDAQ	PSL	Wed, Oct 29, 2008	21.47	22.15	21.41	21.81
507	NASDAQ	PSL	Tue, Oct 28, 2008	20.39	21.57	20.08	21.57
506	NASDAQ	PSL	Mon, Oct 27, 2008	20.00	20.77	20.00	20.20
505	NASDAQ	PSL	Fri, Oct 24, 2008	19.01	20.86	18.60	20.45
504	NASDAQ	PSL	Thu, Oct 23, 2008	21.48	21.77	20.68	21.38
503	NASDAQ	PSL	Wed, Oct 22, 2008	22.00	22.00	20.99	21.55
502	NASDAQ	PSL	Tue, Oct 21, 2008	22.16	22.64	21.97	22.21
501	NASDAQ	PSL	Mon, Oct 20, 2008	22.96	22.96	21.75	22.24
500	NASDAQ	PSL	Fri, Oct 17, 2008	21.31	22.42	21.31	22.18
499	NASDAQ	PSL	Thu, Oct 16, 2008	22.62	22.62	20.84	21.88
498	NASDAQ	PSL	Wed, Oct 15, 2008	22.18	22.18	21.09	21.09
497	NASDAQ	PSL	Tue, Oct 14, 2008	24.61	26.82	22.16	22.57
496	NASDAQ	PSL	Mon, Oct 13, 2008	22.49	23.78	22.01	22.70
495	NASDAQ	PSL	Fri, Oct 10, 2008	20.46	21.69	17.00	21.08
494	NASDAQ	PSL	Thu, Oct 9, 2008	22.33	23.50	21.32	21.50
493	NASDAQ	PSL	Wed, Oct 8, 2008	22.95	23.64	22.75	23.47
492	NASDAQ	PSL	Tue, Oct 7, 2008	24.19	24.29	23.42	23.49
491	NASDAQ	PSL	Mon, Oct 6, 2008	23.64	24.57	23.26	24.27
490	NASDAQ	PSL	Fri, Oct 3, 2008	25.37	25.80	24.90	24.90
489	NASDAQ	PSL	Thu, Oct 2, 2008	25.60	25.60	25.26	25.28
488	NASDAQ	PSL	Wed, Oct 1, 2008	26.39	26.39	25.37	25.71
487	NASDAQ	PSL	Tue, Sep 30, 2008	26.15	26.15	24.89	25.42
486	NASDAQ	PSL	Mon, Sep 29, 2008	26.00	26.00	25.06	25.10
485	NASDAQ	PSL	Fri, Sep 26, 2008	25.53	26.22	25.53	26.22
484	NASDAQ	PSL	Thu, Sep 25, 2008	30.15	30.37	25.78	25.98
483	NASDAQ	PSL	Wed, Sep 24, 2008	25.63	28.88	25.36	28.88
482	NASDAQ	PSL	Tue, Sep 23, 2008	25.93	26.26	25.65	25.65
481	NASDAQ	PSL	Mon, Sep 22, 2008	26.58	27.45	25.61	26.03
480	NASDAQ	PSL	Fri, Sep 19, 2008	28.18	27.45	26.15	27.45
479	NASDAQ	PSL	Thu, Sep 18, 2008	25.06	26.15	25.06	26.15
478	NASDAQ	PSL	Wed, Sep 17, 2008	25.82	26.11	24.93	25.78
477	NASDAQ	PSL	Tue, Sep 16, 2008	25.94	26.74	25.82	26.32
476	NASDAQ	PSL	Mon, Sep 15, 2008	25.23	27.20	25.23	27.16
475	NASDAQ	PSL	Fri, Sep 12, 2008	26.34	26.52	26.34	26.52
474	NASDAQ	PSL	Thu, Sep 11, 2008	25.69	26.47	25.69	26.47
473	NASDAQ	PSL	Wed, Sep 10, 2008	27.16	27.16	26.31	26.31
472	NASDAQ	PSL	Tue, Sep 9, 2008	26.65	26.77	26.33	26.33
471	NASDAQ	PSL	Mon, Sep 8, 2008	26.40	26.59	26.29	26.59
470	NASDAQ	PSL	Fri, Sep 5, 2008	25.82	26.05	25.74	26.04
469	NASDAQ	PSL	Thu, Sep 4, 2008	26.08	26.10	25.85	25.86
468	NASDAQ	PSL	Wed, Sep 3, 2008	26.34	26.35	26.23	26.28
467	NASDAQ	PSL	Tue, Sep 2, 2008	25.92	26.64	25.92	26.30
466	NASDAQ	PSL	Fri, Aug 29, 2008	26.44	26.44	26.16	26.16
465	NASDAQ	PSL	Thu, Aug 28, 2008	26.28	26.48	26.28	26.48
464	NASDAQ	PSL	Wed, Aug 27, 2008	26.37	26.37	26.20	26.30
463	NASDAQ	PSL	Tue, Aug 26, 2008	26.25	26.29	26.16	26.16
462	NASDAQ	PSL	Mon, Aug 25, 2008	26.65	26.65	26.20	26.25
461	NASDAQ	PSL	Thu, Aug 21, 2008	26.43	26.45	26.33	26.45
460	NASDAQ	PSL	Wed, Aug 20, 2008	26.78	26.78	26.49	26.50
459	NASDAQ	PSL	Tue, Aug 19, 2008	26.79	26.79	26.62	26.66
458	NASDAQ	PSL	Mon, Aug 18, 2008	27.09	27.16	26.87	26.90
457	NASDAQ	PSL	Fri, Aug 15, 2008	27.30	27.30	27.07	27.19
456	NASDAQ	PSL	Thu, Aug 14, 2008	26.77	27.11	26.77	27.08
455	NASDAQ	PSL	Wed, Aug 13, 2008	27.29	27.29	26.78	26.89
454	NASDAQ	PSL	Tue, Aug 12, 2008	26.75	26.95	26.75	26.86
453	NASDAQ	PSL	Mon, Aug 11, 2008	27.00	27.00	26.70	26.75
452	NASDAQ	PSL	Fri, Aug 8, 2008	26.98	26.98	26.21	26.67
451	NASDAQ	PSL	Thu, Aug 7, 2008	26.09	26.28	26.09	26.12
450	NASDAQ	PSL	Wed, Aug 6, 2008	26.59	26.59	26.24	26.52
449	NASDAQ	PSL	Tue, Aug 5, 2008	25.97	26.35	25.97	26.35
448	NASDAQ	PSL	Mon, Aug 4, 2008	26.00	26.10	25.66	25.87
447	NASDAQ	PSL	Fri, Aug 1, 2008	25.82	25.83	25.63	25.76
446	NASDAQ	PSL	Thu, Jul 31, 2008	25.94	25.94	25.72	25.72
445	NASDAQ	PSL	Wed, Jul 30, 2008	25.88	26.06	25.88	25.91
444	NASDAQ	PSL	Tue, Jul 29, 2008	25.58	25.74	25.55	25.72
443	NASDAQ	PSL	Mon, Jul 28, 2008	25.67	25.67	25.25	25.31
442	NASDAQ	PSL	Fri, Jul 25, 2008	25.32	25.50	25.32	25.41
441	NASDAQ	PSL	Thu, Jul 24, 2008	25.77	25.77	25.45	25.45
440	NASDAQ	PSL	Wed, Jul 23, 2008	25.79	25.79	25.62	25.68
439	NASDAQ	PSL	Tue, Jul 22, 2008	25.79	25.79	25.27	25.61
438	NASDAQ	PSL	Mon, Jul 21, 2008	25.16	25.16	24.99	25.10
437	NASDAQ	PSL	Fri, Jul 18, 2008	25.55	25.55	25.12	25.12
436	NASDAQ	PSL	Thu, Jul 17, 2008	25.13	25.46	25.10	25.39
435	NASDAQ	PSL	Wed, Jul 16, 2008	24.87	25.30	24.87	25.30
434	NASDAQ	PSL	Tue, Jul 15, 2008	23.68	24.99	23.68	24.99
433	NASDAQ	PSL	Mon, Jul 14, 2008	24.99	24.99	24.83	24.89
432	NASDAQ	PSL	Fri, Jul 11, 2008	25.01	25.01	24.77	24.93
431	NASDAQ	PSL	Thu, Jul 10, 2008	25.06	25.16	25.00	25.02
430	NASDAQ	PSL	Wed, Jul 9, 2008	25.22	25.24	25.04	25.04
429	NASDAQ	PSL	Tue, Jul 8, 2008	24.88	24.97	24.88	24.97
428	NASDAQ	PSL	Mon, Jul 7, 2008	23.99	24.72	23.99	24.53
427	NASDAQ	PSL	Thu, Jul 3, 2008	24.52	24.62	24.49	24.49
426	NASDAQ	PSL	Wed, Jul 2, 2008	24.88	24.88	24.48	24.53
425	NASDAQ	PSL	Tue, Jul 1, 2008	24.70	24.85	24.64	24.85
424	NASDAQ	PSL	Mon, Jun 30, 2008	25.04	25.18	24.87	24.87
423	NASDAQ	PSL	Fri, Jun 27, 2008	24.69	25.23	24.69	25.00
422	NASDAQ	PSL	Thu, Jun 26, 2008	25.44	25.47	25.27	25.27
421	NASDAQ	PSL	Wed, Jun 25, 2008	25.70	25.80	25.63	25.63
420	NASDAQ	PSL	Tue, Jun 24, 2008	25.38	25.47	25.38	25.41
419	NASDAQ	PSL	Mon, Jun 23, 2008	25.79	25.79	25.45	25.47
418	NASDAQ	PSL	Fri, Jun 20, 2008	25.50	25.60	25.46	25.48
417	NASDAQ	PSL	Thu, Jun 19, 2008	25.88	25.92	25.76	25.92
416	NASDAQ	PSL	Wed, Jun 18, 2008	26.03	26.03	25.80	25.83
415	NASDAQ	PSL	Tue, Jun 17, 2008	26.38	26.38	26.10	26.10
414	NASDAQ	PSL	Mon, Jun 16, 2008	26.23	26.29	26.12	26.29
413	NASDAQ	PSL	Fri, Jun 13, 2008	26.62	26.68	26.51	26.68
412	NASDAQ	PSL	Thu, Jun 12, 2008	26.76	26.80	26.55	26.55
411	NASDAQ	PSL	Wed, Jun 11, 2008	26.86	26.86	26.62	26.62
410	NASDAQ	PSL	Tue, Jun 10, 2008	26.81	26.99	26.81	26.85
409	NASDAQ	PSL	Mon, Jun 9, 2008	26.74	26.77	26.66	26.66
408	NASDAQ	PSL	Fri, Jun 6, 2008	27.32	27.32	26.69	26.69
407	NASDAQ	PSL	Thu, Jun 5, 2008	27.26	27.42	27.26	27.42
406	NASDAQ	PSL	Wed, Jun 4, 2008	26.83	27.14	26.83	27.03
405	NASDAQ	PSL	Tue, Jun 3, 2008	27.10	27.10	26.79	26.92
404	NASDAQ	PSL	Mon, Jun 2, 2008	26.98	26.98	26.82	26.90
403	NASDAQ	PSL	Fri, May 30, 2008	27.05	27.14	27.01	27.13
402	NASDAQ	PSL	Thu, May 29, 2008	26.90	27.20	26.90	27.13
401	NASDAQ	PSL	Wed, May 28, 2008	26.92	26.93	26.70	26.85
400	NASDAQ	PSL	Tue, May 27, 2008	26.77	26.86	26.76	26.86
399	NASDAQ	PSL	Fri, May 23, 2008	26.85	26.85	26.63	26.70
398	NASDAQ	PSL	Thu, May 22, 2008	26.90	26.96	26.83	26.88
397	NASDAQ	PSL	Wed, May 21, 2008	26.89	26.96	26.66	26.68
396	NASDAQ	PSL	Tue, May 20, 2008	26.86	26.92	26.78	26.83
395	NASDAQ	PSL	Mon, May 19, 2008	27.15	27.15	26.97	26.97
394	NASDAQ	PSL	Fri, May 16, 2008	27.20	27.20	27.02	27.11
393	NASDAQ	PSL	Thu, May 15, 2008	27.05	27.15	27.01	27.15
392	NASDAQ	PSL	Wed, May 14, 2008	27.06	27.25	27.06	27.19
391	NASDAQ	PSL	Tue, May 13, 2008	26.89	26.91	26.83	26.91
390	NASDAQ	PSL	Mon, May 12, 2008	26.62	26.87	26.54	26.87
389	NASDAQ	PSL	Fri, May 9, 2008	26.42	26.50	26.38	26.44
388	NASDAQ	PSL	Thu, May 8, 2008	26.63	26.65	26.57	26.60
387	NASDAQ	PSL	Wed, May 7, 2008	26.92	27.05	26.65	26.70
386	NASDAQ	PSL	Tue, May 6, 2008	26.77	26.95	26.77	26.87
385	NASDAQ	PSL	Mon, May 5, 2008	26.80	26.86	26.77	26.85
384	NASDAQ	PSL	Fri, May 2, 2008	27.00	27.00	26.82	26.82
383	NASDAQ	PSL	Thu, May 1, 2008	26.74	26.92	26.74	26.85
382	NASDAQ	PSL	Wed, Apr 30, 2008	27.00	27.06	26.70	26.71
381	NASDAQ	PSL	Tue, Apr 29, 2008	27.02	27.02	26.87	26.93
380	NASDAQ	PSL	Mon, Apr 28, 2008	26.94	27.05	26.90	26.96
379	NASDAQ	PSL	Fri, Apr 25, 2008	27.11	27.11	26.66	26.83
378	NASDAQ	PSL	Thu, Apr 24, 2008	26.92	26.96	26.68	26.93
377	NASDAQ	PSL	Wed, Apr 23, 2008	26.76	26.85	26.71	26.84
376	NASDAQ	PSL	Tue, Apr 22, 2008	26.91	26.91	26.46	26.50
375	NASDAQ	PSL	Mon, Apr 21, 2008	26.88	26.98	26.80	26.91
374	NASDAQ	PSL	Fri, Apr 18, 2008	27.83	27.83	26.88	27.14
373	NASDAQ	PSL	Thu, Apr 17, 2008	26.87	26.88	26.73	26.77
372	NASDAQ	PSL	Wed, Apr 16, 2008	26.66	26.91	26.66	26.88
371	NASDAQ	PSL	Tue, Apr 15, 2008	26.56	26.61	26.53	26.61
370	NASDAQ	PSL	Mon, Apr 14, 2008	26.32	26.46	26.32	26.42
369	NASDAQ	PSL	Fri, Apr 11, 2008	26.61	26.61	26.35	26.35
368	NASDAQ	PSL	Thu, Apr 10, 2008	26.77	26.78	26.58	26.63
367	NASDAQ	PSL	Wed, Apr 9, 2008	27.06	27.06	26.52	26.56
366	NASDAQ	PSL	Tue, Apr 8, 2008	26.98	26.98	26.82	26.87
365	NASDAQ	PSL	Mon, Apr 7, 2008	27.20	27.20	26.97	26.97
364	NASDAQ	PSL	Fri, Apr 4, 2008	27.01	27.18	27.00	27.09
363	NASDAQ	PSL	Thu, Apr 3, 2008	27.18	27.18	26.96	26.99
362	NASDAQ	PSL	Wed, Apr 2, 2008	27.20	27.24	27.03	27.06
361	NASDAQ	PSL	Tue, Apr 1, 2008	26.95	27.24	26.91	27.24
360	NASDAQ	PSL	Mon, Mar 31, 2008	26.56	26.71	26.56	26.71
359	NASDAQ	PSL	Fri, Mar 28, 2008	27.08	27.08	26.60	26.60
358	NASDAQ	PSL	Thu, Mar 27, 2008	26.83	26.88	26.78	26.78
357	NASDAQ	PSL	Wed, Mar 26, 2008	26.78	26.80	26.71	26.73
356	NASDAQ	PSL	Tue, Mar 25, 2008	26.79	26.94	26.79	26.86
355	NASDAQ	PSL	Mon, Mar 24, 2008	26.66	26.76	26.66	26.75
354	NASDAQ	PSL	Thu, Mar 20, 2008	26.25	26.58	26.25	26.48
353	NASDAQ	PSL	Wed, Mar 19, 2008	26.68	26.70	26.36	26.36
352	NASDAQ	PSL	Tue, Mar 18, 2008	26.21	26.49	26.21	26.49
351	NASDAQ	PSL	Mon, Mar 17, 2008	25.62	25.82	25.51	25.78
350	NASDAQ	PSL	Fri, Mar 14, 2008	26.45	26.45	25.82	26.08
349	NASDAQ	PSL	Thu, Mar 13, 2008	25.97	26.31	25.97	26.28
348	NASDAQ	PSL	Wed, Mar 12, 2008	26.35	26.45	26.27	26.27
347	NASDAQ	PSL	Tue, Mar 11, 2008	26.33	26.33	25.95	26.06
346	NASDAQ	PSL	Mon, Mar 10, 2008	25.89	25.89	25.71	25.71
345	NASDAQ	PSL	Fri, Mar 7, 2008	25.50	25.83	25.50	25.74
344	NASDAQ	PSL	Thu, Mar 6, 2008	26.50	26.50	25.75	25.94
343	NASDAQ	PSL	Wed, Mar 5, 2008	26.49	26.50	26.19	26.32
342	NASDAQ	PSL	Tue, Mar 4, 2008	26.10	26.24	26.07	26.21
341	NASDAQ	PSL	Mon, Mar 3, 2008	26.02	26.11	25.98	26.11
340	NASDAQ	PSL	Fri, Feb 29, 2008	26.40	26.40	26.00	26.08
339	NASDAQ	PSL	Thu, Feb 28, 2008	26.60	26.65	26.49	26.58
338	NASDAQ	PSL	Wed, Feb 27, 2008	26.64	26.87	26.63	26.65
337	NASDAQ	PSL	Tue, Feb 26, 2008	25.94	26.82	25.94	26.75
336	NASDAQ	PSL	Mon, Feb 25, 2008	26.12	26.60	26.12	26.58
335	NASDAQ	PSL	Fri, Feb 22, 2008	25.95	26.25	25.95	26.25
334	NASDAQ	PSL	Thu, Feb 21, 2008	26.72	26.72	26.14	26.14
333	NASDAQ	PSL	Wed, Feb 20, 2008	26.30	26.55	26.09	26.42
332	NASDAQ	PSL	Tue, Feb 19, 2008	26.24	26.50	26.16	26.32
331	NASDAQ	PSL	Fri, Feb 15, 2008	26.00	26.25	26.00	26.25
330	NASDAQ	PSL	Thu, Feb 14, 2008	26.41	26.41	26.04	26.04
329	NASDAQ	PSL	Wed, Feb 13, 2008	26.24	26.40	26.24	26.35
328	NASDAQ	PSL	Tue, Feb 12, 2008	26.00	26.24	26.00	26.09
327	NASDAQ	PSL	Mon, Feb 11, 2008	25.68	25.89	25.68	25.88
326	NASDAQ	PSL	Fri, Feb 8, 2008	25.89	25.92	25.70	25.70
325	NASDAQ	PSL	Thu, Feb 7, 2008	25.52	25.88	25.49	25.88
324	NASDAQ	PSL	Wed, Feb 6, 2008	25.71	25.85	25.64	25.65
323	NASDAQ	PSL	Tue, Feb 5, 2008	25.85	25.90	25.75	25.75
322	NASDAQ	PSL	Mon, Feb 4, 2008	26.35	26.35	26.11	26.11
321	NASDAQ	PSL	Fri, Feb 1, 2008	25.91	26.33	25.91	26.33
320	NASDAQ	PSL	Thu, Jan 31, 2008	25.25	25.92	25.25	25.82
319	NASDAQ	PSL	Wed, Jan 30, 2008	25.64	25.89	25.48	25.63
318	NASDAQ	PSL	Tue, Jan 29, 2008	25.66	25.86	25.62	25.74
317	NASDAQ	PSL	Mon, Jan 28, 2008	25.32	25.70	25.31	25.65
316	NASDAQ	PSL	Fri, Jan 25, 2008	25.71	25.71	25.33	25.35
315	NASDAQ	PSL	Thu, Jan 24, 2008	25.73	25.73	25.46	25.57
314	NASDAQ	PSL	Wed, Jan 23, 2008	24.93	25.79	24.86	25.79
313	NASDAQ	PSL	Tue, Jan 22, 2008	24.76	25.51	24.76	25.36
312	NASDAQ	PSL	Fri, Jan 18, 2008	26.34	26.34	25.42	25.56
311	NASDAQ	PSL	Thu, Jan 17, 2008	26.15	26.24	25.74	25.74
310	NASDAQ	PSL	Wed, Jan 16, 2008	25.98	26.33	25.98	26.13
309	NASDAQ	PSL	Tue, Jan 15, 2008	26.30	26.30	25.93	26.00
308	NASDAQ	PSL	Mon, Jan 14, 2008	26.83	26.83	26.33	26.46
307	NASDAQ	PSL	Fri, Jan 11, 2008	26.77	26.77	26.48	26.55
306	NASDAQ	PSL	Thu, Jan 10, 2008	26.56	27.02	26.56	26.97
305	NASDAQ	PSL	Wed, Jan 9, 2008	26.56	26.75	26.40	26.75
304	NASDAQ	PSL	Tue, Jan 8, 2008	26.96	26.97	26.55	26.55
303	NASDAQ	PSL	Mon, Jan 7, 2008	26.52	26.78	26.52	26.76
302	NASDAQ	PSL	Fri, Jan 4, 2008	26.55	26.64	26.42	26.42
301	NASDAQ	PSL	Thu, Jan 3, 2008	27.08	27.08	26.67	26.67
300	NASDAQ	PSL	Wed, Jan 2, 2008	27.04	27.04	26.79	26.81
299	NASDAQ	PSL	Mon, Dec 31, 2007	27.57	27.57	27.29	27.29
298	NASDAQ	PSL	Fri, Dec 28, 2007	27.73	27.76	27.55	27.60
297	NASDAQ	PSL	Thu, Dec 27, 2007	27.91	27.91	27.38	27.38
296	NASDAQ	PSL	Wed, Dec 26, 2007	27.84	27.87	27.75	27.86
295	NASDAQ	PSL	Mon, Dec 24, 2007	27.90	27.97	27.90	27.97
294	NASDAQ	PSL	Fri, Dec 21, 2007	27.80	27.88	27.70	27.83
293	NASDAQ	PSL	Thu, Dec 20, 2007	27.48	27.48	27.30	27.45
292	NASDAQ	PSL	Wed, Dec 19, 2007	27.23	27.38	27.23	27.38
291	NASDAQ	PSL	Tue, Dec 18, 2007	27.21	27.37	26.99	27.34
290	NASDAQ	PSL	Mon, Dec 17, 2007	27.34	27.41	27.13	27.21
289	NASDAQ	PSL	Fri, Dec 14, 2007	27.48	27.66	27.41	27.41
288	NASDAQ	PSL	Thu, Dec 13, 2007	27.70	27.70	27.49	27.60
287	NASDAQ	PSL	Wed, Dec 12, 2007	28.25	28.25	27.70	27.70
286	NASDAQ	PSL	Tue, Dec 11, 2007	28.13	28.13	27.58	27.58
285	NASDAQ	PSL	Mon, Dec 10, 2007	28.21	28.22	28.15	28.19
284	NASDAQ	PSL	Fri, Dec 7, 2007	28.27	28.28	28.17	28.19
283	NASDAQ	PSL	Thu, Dec 6, 2007	27.91	28.12	27.91	28.12
282	NASDAQ	PSL	Wed, Dec 5, 2007	27.85	27.88	27.71	27.88
281	NASDAQ	PSL	Tue, Dec 4, 2007	27.71	27.75	27.66	27.67
280	NASDAQ	PSL	Mon, Dec 3, 2007	27.75	27.79	27.69	27.75
279	NASDAQ	PSL	Fri, Nov 30, 2007	27.86	27.87	27.73	27.82
278	NASDAQ	PSL	Thu, Nov 29, 2007	27.59	27.73	27.58	27.73
277	NASDAQ	PSL	Wed, Nov 28, 2007	27.54	27.72	27.43	27.69
276	NASDAQ	PSL	Tue, Nov 27, 2007	27.01	27.18	26.96	27.14
275	NASDAQ	PSL	Mon, Nov 26, 2007	27.20	27.30	26.83	26.83
274	NASDAQ	PSL	Fri, Nov 23, 2007	27.09	27.19	26.99	27.19
273	NASDAQ	PSL	Wed, Nov 21, 2007	27.12	27.27	26.98	27.00
272	NASDAQ	PSL	Tue, Nov 20, 2007	27.20	27.33	27.01	27.22
271	NASDAQ	PSL	Mon, Nov 19, 2007	27.10	27.13	26.99	27.09
270	NASDAQ	PSL	Fri, Nov 16, 2007	27.28	27.28	27.25	27.25
269	NASDAQ	PSL	Thu, Nov 15, 2007	27.32	27.39	27.14	27.17
268	NASDAQ	PSL	Wed, Nov 14, 2007	27.42	27.48	27.35	27.39
267	NASDAQ	PSL	Tue, Nov 13, 2007	27.07	27.29	27.07	27.26
266	NASDAQ	PSL	Mon, Nov 12, 2007	26.97	27.11	26.97	27.01
265	NASDAQ	PSL	Fri, Nov 9, 2007	26.98	27.12	26.89	26.89
264	NASDAQ	PSL	Thu, Nov 8, 2007	26.87	27.18	26.73	27.18
263	NASDAQ	PSL	Wed, Nov 7, 2007	27.15	27.20	26.89	26.89
262	NASDAQ	PSL	Tue, Nov 6, 2007	27.28	27.36	27.25	27.34
261	NASDAQ	PSL	Mon, Nov 5, 2007	27.27	27.34	27.24	27.31
260	NASDAQ	PSL	Fri, Nov 2, 2007	27.48	27.48	27.17	27.40
259	NASDAQ	PSL	Thu, Nov 1, 2007	28.02	28.02	27.39	27.39
258	NASDAQ	PSL	Wed, Oct 31, 2007	28.00	28.15	27.99	28.06
257	NASDAQ	PSL	Tue, Oct 30, 2007	27.98	28.11	27.92	27.92
256	NASDAQ	PSL	Mon, Oct 29, 2007	28.13	28.13	28.02	28.06
255	NASDAQ	PSL	Fri, Oct 26, 2007	27.88	28.12	27.88	28.10
254	NASDAQ	PSL	Thu, Oct 25, 2007	27.85	27.85	27.79	27.79
253	NASDAQ	PSL	Wed, Oct 24, 2007	27.73	27.73	27.43	27.71
252	NASDAQ	PSL	Tue, Oct 23, 2007	27.71	27.71	27.55	27.67
251	NASDAQ	PSL	Mon, Oct 22, 2007	27.46	27.69	27.45	27.63
250	NASDAQ	PSL	Fri, Oct 19, 2007	27.79	27.80	27.46	27.46
249	NASDAQ	PSL	Thu, Oct 18, 2007	27.89	27.92	27.83	27.83
248	NASDAQ	PSL	Wed, Oct 17, 2007	27.96	27.96	27.86	27.86
247	NASDAQ	PSL	Tue, Oct 16, 2007	27.99	28.03	27.92	27.98
246	NASDAQ	PSL	Mon, Oct 15, 2007	28.04	28.04	27.89	27.94
245	NASDAQ	PSL	Fri, Oct 12, 2007	28.08	28.18	28.04	28.12
244	NASDAQ	PSL	Thu, Oct 11, 2007	28.26	28.30	27.94	28.06
243	NASDAQ	PSL	Wed, Oct 10, 2007	28.23	28.23	28.15	28.16
242	NASDAQ	PSL	Tue, Oct 9, 2007	28.05	28.05	27.98	28.05
241	NASDAQ	PSL	Mon, Oct 8, 2007	28.02	28.09	27.95	27.95
240	NASDAQ	PSL	Fri, Oct 5, 2007	28.00	28.11	27.89	28.10
239	NASDAQ	PSL	Thu, Oct 4, 2007	27.87	27.89	27.83	27.86
238	NASDAQ	PSL	Wed, Oct 3, 2007	27.86	27.87	27.78	27.78
237	NASDAQ	PSL	Tue, Oct 2, 2007	27.92	27.94	27.86	27.93
236	NASDAQ	PSL	Mon, Oct 1, 2007	27.62	27.92	27.62	27.92
235	NASDAQ	PSL	Fri, Sep 28, 2007	27.80	27.80	27.68	27.74
234	NASDAQ	PSL	Thu, Sep 27, 2007	27.75	27.83	27.75	27.81
233	NASDAQ	PSL	Wed, Sep 26, 2007	27.52	27.72	27.49	27.69
232	NASDAQ	PSL	Tue, Sep 25, 2007	27.40	27.43	27.34	27.39
231	NASDAQ	PSL	Mon, Sep 24, 2007	27.53	27.63	27.45	27.52
230	NASDAQ	PSL	Fri, Sep 21, 2007	27.68	27.70	27.56	27.56
229	NASDAQ	PSL	Thu, Sep 20, 2007	27.74	27.74	27.60	27.61
228	NASDAQ	PSL	Wed, Sep 19, 2007	27.70	27.79	27.68	27.79
227	NASDAQ	PSL	Tue, Sep 18, 2007	27.13	27.53	27.13	27.53
226	NASDAQ	PSL	Mon, Sep 17, 2007	27.02	27.03	26.95	26.95
225	NASDAQ	PSL	Fri, Sep 14, 2007	26.93	27.06	26.93	27.06
224	NASDAQ	PSL	Thu, Sep 13, 2007	27.04	27.15	27.01	27.07
223	NASDAQ	PSL	Wed, Sep 12, 2007	26.90	27.10	26.90	27.01
222	NASDAQ	PSL	Tue, Sep 11, 2007	26.78	26.90	26.78	26.90
221	NASDAQ	PSL	Mon, Sep 10, 2007	26.69	26.76	26.48	26.76
220	NASDAQ	PSL	Fri, Sep 7, 2007	26.75	26.75	26.58	26.58
219	NASDAQ	PSL	Thu, Sep 6, 2007	26.77	26.90	26.77	26.90
218	NASDAQ	PSL	Wed, Sep 5, 2007	26.93	26.93	26.76	26.78
217	NASDAQ	PSL	Tue, Sep 4, 2007	27.02	27.19	27.02	27.19
216	NASDAQ	PSL	Fri, Aug 31, 2007	26.95	27.14	26.90	27.00
215	NASDAQ	PSL	Thu, Aug 30, 2007	26.89	26.94	26.89	26.89
214	NASDAQ	PSL	Wed, Aug 29, 2007	26.76	26.95	26.66	26.95
213	NASDAQ	PSL	Tue, Aug 28, 2007	27.02	27.02	26.62	26.62
212	NASDAQ	PSL	Mon, Aug 27, 2007	27.32	27.32	27.21	27.21
211	NASDAQ	PSL	Fri, Aug 24, 2007	27.06	27.31	27.06	27.31
210	NASDAQ	PSL	Thu, Aug 23, 2007	27.24	27.24	27.01	27.04
209	NASDAQ	PSL	Wed, Aug 22, 2007	27.09	27.13	27.02	27.13
208	NASDAQ	PSL	Tue, Aug 21, 2007	26.90	27.03	26.86	26.87
207	NASDAQ	PSL	Mon, Aug 20, 2007	27.00	27.00	26.71	26.83
206	NASDAQ	PSL	Fri, Aug 17, 2007	26.88	26.93	26.65	26.91
205	NASDAQ	PSL	Thu, Aug 16, 2007	26.23	26.54	26.00	26.42
204	NASDAQ	PSL	Wed, Aug 15, 2007	26.66	26.87	26.24	26.28
203	NASDAQ	PSL	Tue, Aug 14, 2007	26.88	26.90	26.47	26.47
202	NASDAQ	PSL	Mon, Aug 13, 2007	26.97	27.09	26.86	26.89
201	NASDAQ	PSL	Fri, Aug 10, 2007	26.11	26.94	26.11	26.70
200	NASDAQ	PSL	Thu, Aug 9, 2007	26.87	26.87	26.42	26.42
199	NASDAQ	PSL	Wed, Aug 8, 2007	27.33	27.36	26.87	26.90
198	NASDAQ	PSL	Tue, Aug 7, 2007	27.19	27.35	27.08	27.22
197	NASDAQ	PSL	Mon, Aug 6, 2007	26.75	27.26	26.75	27.26
196	NASDAQ	PSL	Fri, Aug 3, 2007	27.11	27.25	27.08	27.14
195	NASDAQ	PSL	Thu, Aug 2, 2007	27.08	27.08	27.06	27.06
194	NASDAQ	PSL	Wed, Aug 1, 2007	26.74	26.87	26.74	26.75
193	NASDAQ	PSL	Tue, Jul 31, 2007	27.05	27.17	27.00	27.00
192	NASDAQ	PSL	Mon, Jul 30, 2007	26.63	26.85	26.57	26.82
191	NASDAQ	PSL	Fri, Jul 27, 2007	27.00	27.13	26.65	26.65
190	NASDAQ	PSL	Thu, Jul 26, 2007	27.44	27.44	26.93	27.13
189	NASDAQ	PSL	Wed, Jul 25, 2007	27.73	27.73	27.59	27.60
188	NASDAQ	PSL	Tue, Jul 24, 2007	27.75	28.01	27.57	27.57
187	NASDAQ	PSL	Mon, Jul 23, 2007	28.00	28.13	28.00	28.04
186	NASDAQ	PSL	Fri, Jul 20, 2007	28.11	28.11	27.89	27.89
185	NASDAQ	PSL	Thu, Jul 19, 2007	28.29	28.29	28.19	28.24
184	NASDAQ	PSL	Wed, Jul 18, 2007	28.10	28.14	28.00	28.01
183	NASDAQ	PSL	Tue, Jul 17, 2007	28.37	28.37	28.17	28.17
182	NASDAQ	PSL	Mon, Jul 16, 2007	28.35	28.38	28.31	28.31
181	NASDAQ	PSL	Fri, Jul 13, 2007	28.39	28.44	28.35	28.41
180	NASDAQ	PSL	Thu, Jul 12, 2007	28.13	28.32	28.13	28.32
179	NASDAQ	PSL	Wed, Jul 11, 2007	27.87	27.94	27.87	27.89
178	NASDAQ	PSL	Tue, Jul 10, 2007	27.98	28.05	27.83	27.83
177	NASDAQ	PSL	Mon, Jul 9, 2007	28.19	28.19	28.12	28.14
176	NASDAQ	PSL	Fri, Jul 6, 2007	28.04	28.19	28.04	28.19
175	NASDAQ	PSL	Thu, Jul 5, 2007	28.13	28.16	28.05	28.11
174	NASDAQ	PSL	Tue, Jul 3, 2007	28.12	28.12	28.09	28.10
173	NASDAQ	PSL	Mon, Jul 2, 2007	28.00	28.05	27.97	28.03
172	NASDAQ	PSL	Fri, Jun 29, 2007	27.94	28.01	27.76	27.76
171	NASDAQ	PSL	Thu, Jun 28, 2007	27.78	27.93	27.78	27.85
170	NASDAQ	PSL	Wed, Jun 27, 2007	27.54	27.73	27.51	27.73
169	NASDAQ	PSL	Tue, Jun 26, 2007	27.63	27.75	27.63	27.63
168	NASDAQ	PSL	Mon, Jun 25, 2007	27.62	27.81	27.55	27.55
167	NASDAQ	PSL	Fri, Jun 22, 2007	27.87	27.87	27.67	27.67
166	NASDAQ	PSL	Thu, Jun 21, 2007	27.68	27.88	27.62	27.85
165	NASDAQ	PSL	Wed, Jun 20, 2007	28.03	28.03	27.82	27.82
164	NASDAQ	PSL	Tue, Jun 19, 2007	28.00	28.00	27.96	28.00
163	NASDAQ	PSL	Mon, Jun 18, 2007	28.17	28.18	28.16	28.16
162	NASDAQ	PSL	Fri, Jun 15, 2007	28.36	28.38	28.22	28.22
161	NASDAQ	PSL	Thu, Jun 14, 2007	28.44	28.44	28.29	28.36
160	NASDAQ	PSL	Wed, Jun 13, 2007	28.27	28.37	28.19	28.37
159	NASDAQ	PSL	Tue, Jun 12, 2007	28.27	28.28	28.06	28.08
158	NASDAQ	PSL	Mon, Jun 11, 2007	28.25	28.38	28.07	28.34
157	NASDAQ	PSL	Fri, Jun 8, 2007	28.00	28.21	28.00	28.21
156	NASDAQ	PSL	Thu, Jun 7, 2007	28.38	28.38	27.95	27.95
155	NASDAQ	PSL	Wed, Jun 6, 2007	28.42	28.48	28.36	28.39
154	NASDAQ	PSL	Tue, Jun 5, 2007	28.75	28.75	28.62	28.62
153	NASDAQ	PSL	Mon, Jun 4, 2007	28.86	28.86	28.78	28.85
152	NASDAQ	PSL	Fri, Jun 1, 2007	28.74	28.92	28.74	28.92
151	NASDAQ	PSL	Thu, May 31, 2007	28.69	28.69	28.55	28.61
150	NASDAQ	PSL	Wed, May 30, 2007	28.39	28.56	28.39	28.56
149	NASDAQ	PSL	Tue, May 29, 2007	28.45	28.50	28.40	28.48
148	NASDAQ	PSL	Fri, May 25, 2007	28.27	28.36	28.27	28.34
147	NASDAQ	PSL	Thu, May 24, 2007	28.40	28.54	28.25	28.25
146	NASDAQ	PSL	Wed, May 23, 2007	28.54	28.55	28.36	28.36
145	NASDAQ	PSL	Tue, May 22, 2007	28.44	28.50	28.44	28.45
144	NASDAQ	PSL	Mon, May 21, 2007	28.43	28.54	28.43	28.47
143	NASDAQ	PSL	Fri, May 18, 2007	28.33	28.42	28.33	28.42
142	NASDAQ	PSL	Thu, May 17, 2007	28.38	28.44	28.29	28.44
141	NASDAQ	PSL	Wed, May 16, 2007	28.19	28.32	28.14	28.32
140	NASDAQ	PSL	Tue, May 15, 2007	28.16	28.20	28.07	28.07
139	NASDAQ	PSL	Mon, May 14, 2007	28.14	28.21	28.05	28.05
138	NASDAQ	PSL	Fri, May 11, 2007	28.09	28.17	28.09	28.16
137	NASDAQ	PSL	Thu, May 10, 2007	28.29	28.29	28.04	28.10
136	NASDAQ	PSL	Wed, May 9, 2007	28.37	28.42	28.31	28.31
135	NASDAQ	PSL	Tue, May 8, 2007	28.39	28.39	28.31	28.34
134	NASDAQ	PSL	Mon, May 7, 2007	28.49	28.52	28.41	28.42
133	NASDAQ	PSL	Fri, May 4, 2007	28.44	28.45	28.33	28.40
132	NASDAQ	PSL	Thu, May 3, 2007	28.42	28.48	28.33	28.45
131	NASDAQ	PSL	Wed, May 2, 2007	28.33	28.49	28.33	28.44
130	NASDAQ	PSL	Tue, May 1, 2007	28.13	28.28	28.13	28.28
129	NASDAQ	PSL	Mon, Apr 30, 2007	28.43	28.46	28.20	28.20
128	NASDAQ	PSL	Fri, Apr 27, 2007	28.39	28.39	28.34	28.37
127	NASDAQ	PSL	Thu, Apr 26, 2007	28.47	28.47	28.45	28.47
126	NASDAQ	PSL	Wed, Apr 25, 2007	28.53	28.54	28.43	28.53
125	NASDAQ	PSL	Tue, Apr 24, 2007	28.45	28.49	28.30	28.43
124	NASDAQ	PSL	Mon, Apr 23, 2007	28.42	28.42	28.37	28.40
123	NASDAQ	PSL	Fri, Apr 20, 2007	28.34	28.35	28.30	28.32
122	NASDAQ	PSL	Thu, Apr 19, 2007	28.01	28.15	28.01	28.03
121	NASDAQ	PSL	Wed, Apr 18, 2007	28.15	28.15	28.10	28.11
120	NASDAQ	PSL	Tue, Apr 17, 2007	28.10	28.30	28.10	28.30
119	NASDAQ	PSL	Mon, Apr 16, 2007	28.06	28.08	28.05	28.07
118	NASDAQ	PSL	Fri, Apr 13, 2007	27.85	27.92	27.85	27.92
117	NASDAQ	PSL	Thu, Apr 12, 2007	27.68	27.82	27.68	27.81
116	NASDAQ	PSL	Wed, Apr 11, 2007	27.85	27.85	27.75	27.78
115	NASDAQ	PSL	Tue, Apr 10, 2007	27.86	27.91	27.84	27.91
114	NASDAQ	PSL	Mon, Apr 9, 2007	27.94	27.94	27.82	27.82
113	NASDAQ	PSL	Thu, Apr 5, 2007	27.85	27.89	27.84	27.85
112	NASDAQ	PSL	Wed, Apr 4, 2007	27.79	27.86	27.79	27.84
111	NASDAQ	PSL	Tue, Apr 3, 2007	27.81	27.88	27.79	27.85
110	NASDAQ	PSL	Mon, Apr 2, 2007	27.57	27.64	27.54	27.62
109	NASDAQ	PSL	Fri, Mar 30, 2007	27.60	27.60	27.34	27.48
108	NASDAQ	PSL	Thu, Mar 29, 2007	27.45	27.45	27.40	27.45
107	NASDAQ	PSL	Wed, Mar 28, 2007	27.24	27.43	27.21	27.31
106	NASDAQ	PSL	Tue, Mar 27, 2007	27.40	27.40	27.30	27.36
105	NASDAQ	PSL	Mon, Mar 26, 2007	27.70	27.70	27.39	27.56
104	NASDAQ	PSL	Fri, Mar 23, 2007	27.47	27.53	27.47	27.53
103	NASDAQ	PSL	Thu, Mar 22, 2007	27.55	27.55	27.41	27.41
102	NASDAQ	PSL	Wed, Mar 21, 2007	27.12	27.37	27.12	27.34
101	NASDAQ	PSL	Tue, Mar 20, 2007	26.80	26.96	26.80	26.96
100	NASDAQ	PSL	Mon, Mar 19, 2007	26.83	26.83	26.74	26.74
99	NASDAQ	PSL	Fri, Mar 16, 2007	26.70	26.70	26.51	26.54
98	NASDAQ	PSL	Thu, Mar 15, 2007	26.64	26.71	26.61	26.71
97	NASDAQ	PSL	Wed, Mar 14, 2007	26.52	26.61	26.37	26.52
96	NASDAQ	PSL	Tue, Mar 13, 2007	26.80	26.80	26.46	26.46
95	NASDAQ	PSL	Mon, Mar 12, 2007	26.76	26.90	26.71	26.90
94	NASDAQ	PSL	Fri, Mar 9, 2007	26.73	26.73	26.56	26.72
93	NASDAQ	PSL	Thu, Mar 8, 2007	26.62	27.05	26.49	26.57
92	NASDAQ	PSL	Wed, Mar 7, 2007	26.42	26.47	26.30	26.31
91	NASDAQ	PSL	Tue, Mar 6, 2007	26.30	26.52	26.29	26.52
90	NASDAQ	PSL	Mon, Mar 5, 2007	26.08	26.25	26.08	26.24
89	NASDAQ	PSL	Fri, Mar 2, 2007	26.75	26.75	26.30	26.30
88	NASDAQ	PSL	Thu, Mar 1, 2007	26.15	26.72	26.15	26.62
87	NASDAQ	PSL	Wed, Feb 28, 2007	26.68	26.76	26.64	26.70
86	NASDAQ	PSL	Tue, Feb 27, 2007	27.25	27.25	26.49	26.49
85	NASDAQ	PSL	Mon, Feb 26, 2007	27.38	27.38	27.28	27.33
84	NASDAQ	PSL	Fri, Feb 23, 2007	27.44	27.44	27.32	27.36
83	NASDAQ	PSL	Thu, Feb 22, 2007	27.51	27.51	27.28	27.39
82	NASDAQ	PSL	Wed, Feb 21, 2007	27.55	27.55	27.51	27.54
81	NASDAQ	PSL	Tue, Feb 20, 2007	27.40	27.47	27.35	27.47
80	NASDAQ	PSL	Fri, Feb 16, 2007	27.34	27.37	27.34	27.35
79	NASDAQ	PSL	Thu, Feb 15, 2007	27.32	27.39	27.30	27.33
78	NASDAQ	PSL	Wed, Feb 14, 2007	27.12	27.21	27.12	27.20
77	NASDAQ	PSL	Tue, Feb 13, 2007	27.00	27.19	26.99	27.04
76	NASDAQ	PSL	Mon, Feb 12, 2007	26.92	26.92	26.87	26.87
75	NASDAQ	PSL	Fri, Feb 9, 2007	26.96	26.98	26.84	26.85
74	NASDAQ	PSL	Thu, Feb 8, 2007	26.89	26.92	26.85	26.92
73	NASDAQ	PSL	Wed, Feb 7, 2007	26.93	26.97	26.93	26.95
72	NASDAQ	PSL	Tue, Feb 6, 2007	27.05	27.05	26.88	26.89
71	NASDAQ	PSL	Mon, Feb 5, 2007	27.01	27.01	26.97	26.97
70	NASDAQ	PSL	Fri, Feb 2, 2007	27.23	27.23	27.06	27.06
69	NASDAQ	PSL	Thu, Feb 1, 2007	27.02	27.04	27.02	27.04
68	NASDAQ	PSL	Wed, Jan 31, 2007	26.79	26.86	26.79	26.86
67	NASDAQ	PSL	Tue, Jan 30, 2007	26.79	26.80	26.77	26.78
66	NASDAQ	PSL	Mon, Jan 29, 2007	26.81	26.81	26.78	26.81
65	NASDAQ	PSL	Fri, Jan 26, 2007	26.69	26.70	26.58	26.70
64	NASDAQ	PSL	Thu, Jan 25, 2007	26.82	26.82	26.61	26.61
63	NASDAQ	PSL	Wed, Jan 24, 2007	26.78	26.78	26.70	26.72
62	NASDAQ	PSL	Tue, Jan 23, 2007	26.68	26.77	26.68	26.72
61	NASDAQ	PSL	Mon, Jan 22, 2007	26.70	26.70	26.60	26.66
60	NASDAQ	PSL	Fri, Jan 19, 2007	26.52	26.58	26.50	26.58
59	NASDAQ	PSL	Thu, Jan 18, 2007	26.56	26.60	26.43	26.57
58	NASDAQ	PSL	Wed, Jan 17, 2007	26.56	26.61	26.53	26.54
57	NASDAQ	PSL	Tue, Jan 16, 2007	26.58	26.58	26.54	26.54
56	NASDAQ	PSL	Fri, Jan 12, 2007	26.60	26.60	26.55	26.58
55	NASDAQ	PSL	Thu, Jan 11, 2007	26.40	26.59	26.40	26.56
54	NASDAQ	PSL	Wed, Jan 10, 2007	26.18	26.31	26.18	26.31
53	NASDAQ	PSL	Tue, Jan 9, 2007	26.17	26.20	26.17	26.20
52	NASDAQ	PSL	Mon, Jan 8, 2007	26.04	26.10	26.04	26.09
51	NASDAQ	PSL	Fri, Jan 5, 2007	26.15	26.15	26.10	26.11
50	NASDAQ	PSL	Thu, Jan 4, 2007	26.30	26.34	26.13	26.34
49	NASDAQ	PSL	Wed, Jan 3, 2007	26.34	26.34	26.16	26.16
48	NASDAQ	PSL	Fri, Dec 29, 2006	26.38	26.38	26.31	26.31
47	NASDAQ	PSL	Thu, Dec 28, 2006	26.41	26.43	26.39	26.39
46	NASDAQ	PSL	Wed, Dec 27, 2006	26.35	26.40	26.35	26.40
45	NASDAQ	PSL	Tue, Dec 26, 2006	26.21	26.27	26.19	26.27
44	NASDAQ	PSL	Fri, Dec 22, 2006	26.15	26.15	26.15	26.15
43	NASDAQ	PSL	Wed, Dec 20, 2006	26.13	26.17	26.13	26.13
42	NASDAQ	PSL	Tue, Dec 19, 2006	26.07	26.13	26.03	26.13
41	NASDAQ	PSL	Mon, Dec 18, 2006	26.16	26.16	26.04	26.04
40	NASDAQ	PSL	Fri, Dec 15, 2006	26.17	26.17	26.17	26.17
39	NASDAQ	PSL	Thu, Dec 14, 2006	26.51	26.51	26.43	26.43
38	NASDAQ	PSL	Mon, Dec 11, 2006	26.22	26.22	26.22	26.22
37	NASDAQ	PSL	Fri, Dec 8, 2006	26.20	26.20	26.20	26.20
36	NASDAQ	PSL	Thu, Dec 7, 2006	26.23	26.23	26.15	26.15
35	NASDAQ	PSL	Wed, Dec 6, 2006	26.18	26.18	26.18	26.18
34	NASDAQ	PSL	Tue, Dec 5, 2006	26.19	26.23	26.17	26.23
33	NASDAQ	PSL	Mon, Dec 4, 2006	25.89	26.04	25.85	26.04
32	NASDAQ	PSL	Fri, Dec 1, 2006	25.65	25.66	25.50	25.66
31	NASDAQ	PSL	Thu, Nov 30, 2006	25.69	25.79	25.69	25.79
30	NASDAQ	PSL	Wed, Nov 29, 2006	25.68	25.72	25.68	25.72
29	NASDAQ	PSL	Mon, Nov 27, 2006	25.42	25.42	25.42	25.42
28	NASDAQ	PSL	Fri, Nov 24, 2006	25.73	25.73	25.73	25.73
27	NASDAQ	PSL	Wed, Nov 22, 2006	25.77	25.77	25.77	25.77
26	NASDAQ	PSL	Tue, Nov 21, 2006	25.77	25.77	25.74	25.74
25	NASDAQ	PSL	Mon, Nov 20, 2006	25.76	25.76	25.75	25.76
24	NASDAQ	PSL	Fri, Nov 17, 2006	25.68	25.69	25.65	25.69
23	NASDAQ	PSL	Thu, Nov 16, 2006	25.75	25.75	25.75	25.75
22	NASDAQ	PSL	Tue, Nov 14, 2006	25.42	25.54	25.40	25.54
21	NASDAQ	PSL	Fri, Nov 10, 2006	25.36	25.37	25.36	25.37
20	NASDAQ	PSL	Wed, Nov 8, 2006	25.27	25.48	25.27	25.47
19	NASDAQ	PSL	Tue, Nov 7, 2006	25.26	25.29	25.25	25.25
18	NASDAQ	PSL	Mon, Nov 6, 2006	25.19	25.19	25.19	25.19
17	NASDAQ	PSL	Fri, Nov 3, 2006	24.99	24.99	24.97	24.97
16	NASDAQ	PSL	Thu, Nov 2, 2006	25.11	25.11	25.11	25.11
15	NASDAQ	PSL	Wed, Nov 1, 2006	25.37	25.37	25.18	25.18
14	NASDAQ	PSL	Tue, Oct 31, 2006	25.54	25.54	25.41	25.41
13	NASDAQ	PSL	Mon, Oct 30, 2006	25.39	25.43	25.39	25.43
12	NASDAQ	PSL	Fri, Oct 27, 2006	25.53	25.61	25.53	25.61
11	NASDAQ	PSL	Thu, Oct 26, 2006	25.51	25.64	25.51	25.64
10	NASDAQ	PSL	Wed, Oct 25, 2006	25.50	25.51	25.46	25.46
9	NASDAQ	PSL	Tue, Oct 24, 2006	25.41	25.43	25.40	25.43
8	NASDAQ	PSL	Mon, Oct 23, 2006	25.40	25.40	25.40	25.40
7	NASDAQ	PSL	Fri, Oct 20, 2006	25.33	25.36	25.28	25.36
6	NASDAQ	PSL	Thu, Oct 19, 2006	25.22	25.30	25.21	25.29
5	NASDAQ	PSL	Wed, Oct 18, 2006	25.36	25.36	25.28	25.33
4	NASDAQ	PSL	Tue, Oct 17, 2006	25.18	25.34	25.15	25.34
3	NASDAQ	PSL	Mon, Oct 16, 2006	25.25	25.25	25.25	25.25
2	NASDAQ	PSL	Fri, Oct 13, 2006	25.22	25.22	25.20	25.20
1	NASDAQ	PSL	Thu, Oct 12, 2006	25.16	25.24	25.16	25.24
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Consumer Staples Momentum ETF NASDAQ:PSL 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