Pricesmart Inc NASDAQ:PSMT Historical Prices

Below are the 6618 trading days of historical prices for PSMT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6618	NASDAQ	PSMT	Fri, Mar 1, 2024	84.22	84.35	83.55	83.73
6617	NASDAQ	PSMT	Thu, Feb 29, 2024	84.70	84.93	83.74	84.14
6616	NASDAQ	PSMT	Wed, Feb 28, 2024	83.61	84.91	83.32	83.79
6615	NASDAQ	PSMT	Tue, Feb 27, 2024	83.28	83.96	83.16	83.80
6614	NASDAQ	PSMT	Mon, Feb 26, 2024	82.15	82.89	82.15	82.74
6613	NASDAQ	PSMT	Fri, Feb 23, 2024	81.97	83.57	81.84	82.55
6612	NASDAQ	PSMT	Thu, Feb 22, 2024	80.77	82.19	80.62	82.06
6611	NASDAQ	PSMT	Wed, Feb 21, 2024	80.20	81.20	79.97	81.14
6610	NASDAQ	PSMT	Tue, Feb 20, 2024	79.86	80.97	79.78	80.08
6609	NASDAQ	PSMT	Fri, Feb 16, 2024	80.92	81.16	80.19	80.24
6608	NASDAQ	PSMT	Thu, Feb 15, 2024	80.26	81.70	80.20	81.29
6607	NASDAQ	PSMT	Wed, Feb 14, 2024	79.11	80.60	78.27	80.06
6606	NASDAQ	PSMT	Tue, Feb 13, 2024	79.04	79.67	77.87	79.01
6605	NASDAQ	PSMT	Mon, Feb 12, 2024	78.74	81.25	78.74	80.71
6604	NASDAQ	PSMT	Fri, Feb 9, 2024	78.26	79.08	77.85	78.86
6603	NASDAQ	PSMT	Thu, Feb 8, 2024	77.56	78.46	77.56	78.30
6602	NASDAQ	PSMT	Wed, Feb 7, 2024	76.60	77.78	76.41	77.42
6601	NASDAQ	PSMT	Tue, Feb 6, 2024	74.96	76.87	74.74	76.79
6600	NASDAQ	PSMT	Mon, Feb 5, 2024	76.05	76.38	74.95	75.12
6599	NASDAQ	PSMT	Fri, Feb 2, 2024	77.62	77.79	76.14	76.87
6598	NASDAQ	PSMT	Thu, Feb 1, 2024	76.36	77.06	76.01	77.04
6597	NASDAQ	PSMT	Wed, Jan 31, 2024	77.98	78.44	75.73	76.02
6596	NASDAQ	PSMT	Tue, Jan 30, 2024	77.52	78.18	77.12	77.95
6595	NASDAQ	PSMT	Mon, Jan 29, 2024	75.77	78.15	75.77	77.88
6594	NASDAQ	PSMT	Fri, Jan 26, 2024	76.31	76.56	75.47	75.84
6593	NASDAQ	PSMT	Thu, Jan 25, 2024	75.98	76.45	75.32	76.27
6592	NASDAQ	PSMT	Wed, Jan 24, 2024	77.25	77.25	74.88	75.26
6591	NASDAQ	PSMT	Tue, Jan 23, 2024	78.03	78.46	76.26	76.44
6590	NASDAQ	PSMT	Mon, Jan 22, 2024	77.56	79.17	77.16	77.61
6589	NASDAQ	PSMT	Fri, Jan 19, 2024	77.11	77.45	75.93	77.14
6588	NASDAQ	PSMT	Thu, Jan 18, 2024	76.28	76.74	76.08	76.55
6587	NASDAQ	PSMT	Wed, Jan 17, 2024	76.15	77.07	75.49	76.08
6586	NASDAQ	PSMT	Tue, Jan 16, 2024	76.71	77.83	76.42	76.86
6585	NASDAQ	PSMT	Fri, Jan 12, 2024	76.32	77.00	75.41	77.00
6584	NASDAQ	PSMT	Thu, Jan 11, 2024	76.46	77.48	74.78	75.39
6583	NASDAQ	PSMT	Wed, Jan 10, 2024	82.00	83.71	75.79	76.52
6582	NASDAQ	PSMT	Tue, Jan 9, 2024	73.12	73.38	72.30	72.94
6581	NASDAQ	PSMT	Mon, Jan 8, 2024	72.97	73.46	72.38	73.22
6580	NASDAQ	PSMT	Fri, Jan 5, 2024	72.66	73.54	72.15	72.85
6579	NASDAQ	PSMT	Thu, Jan 4, 2024	73.92	73.92	72.43	73.11
6578	NASDAQ	PSMT	Wed, Jan 3, 2024	75.15	75.54	73.80	73.87
6577	NASDAQ	PSMT	Tue, Jan 2, 2024	75.21	75.95	74.84	75.35
6576	NASDAQ	PSMT	Fri, Dec 29, 2023	76.43	76.49	75.45	75.78
6575	NASDAQ	PSMT	Thu, Dec 28, 2023	76.17	76.33	75.74	76.33
6574	NASDAQ	PSMT	Wed, Dec 27, 2023	76.82	76.91	76.11	76.30
6573	NASDAQ	PSMT	Tue, Dec 26, 2023	76.11	76.82	75.86	76.52
6572	NASDAQ	PSMT	Fri, Dec 22, 2023	75.00	76.10	75.00	75.72
6571	NASDAQ	PSMT	Thu, Dec 21, 2023	74.51	75.07	74.06	75.06
6570	NASDAQ	PSMT	Wed, Dec 20, 2023	74.28	75.29	73.80	73.88
6569	NASDAQ	PSMT	Tue, Dec 19, 2023	74.21	74.99	74.21	74.51
6568	NASDAQ	PSMT	Mon, Dec 18, 2023	74.29	74.35	73.30	73.71
6567	NASDAQ	PSMT	Fri, Dec 15, 2023	74.16	75.03	73.62	74.21
6566	NASDAQ	PSMT	Thu, Dec 14, 2023	74.39	74.99	73.32	73.63
6565	NASDAQ	PSMT	Wed, Dec 13, 2023	71.38	74.00	71.22	73.87
6564	NASDAQ	PSMT	Tue, Dec 12, 2023	71.08	71.71	70.46	71.46
6563	NASDAQ	PSMT	Mon, Dec 11, 2023	70.58	71.10	70.27	70.81
6562	NASDAQ	PSMT	Fri, Dec 8, 2023	69.78	70.58	69.72	70.25
6561	NASDAQ	PSMT	Thu, Dec 7, 2023	69.39	70.15	68.87	70.07
6560	NASDAQ	PSMT	Wed, Dec 6, 2023	70.34	70.34	68.71	69.07
6559	NASDAQ	PSMT	Tue, Dec 5, 2023	69.66	69.96	69.17	69.88
6558	NASDAQ	PSMT	Mon, Dec 4, 2023	69.14	70.77	69.14	69.94
6557	NASDAQ	PSMT	Fri, Dec 1, 2023	67.82	69.80	67.48	69.59
6556	NASDAQ	PSMT	Thu, Nov 30, 2023	68.00	68.80	66.95	67.39
6555	NASDAQ	PSMT	Wed, Nov 29, 2023	68.53	69.25	67.60	67.61
6554	NASDAQ	PSMT	Tue, Nov 28, 2023	67.68	68.49	67.52	68.28
6553	NASDAQ	PSMT	Mon, Nov 27, 2023	67.93	68.19	67.58	67.87
6552	NASDAQ	PSMT	Fri, Nov 24, 2023	67.49	68.01	67.37	67.83
6551	NASDAQ	PSMT	Wed, Nov 22, 2023	67.56	68.00	67.19	67.57
6550	NASDAQ	PSMT	Tue, Nov 21, 2023	67.50	67.50	66.79	67.10
6549	NASDAQ	PSMT	Mon, Nov 20, 2023	67.09	67.73	66.98	67.63
6548	NASDAQ	PSMT	Fri, Nov 17, 2023	67.86	67.90	67.14	67.26
6547	NASDAQ	PSMT	Thu, Nov 16, 2023	68.27	68.71	67.14	67.38
6546	NASDAQ	PSMT	Wed, Nov 15, 2023	68.60	70.01	68.28	68.75
6545	NASDAQ	PSMT	Tue, Nov 14, 2023	67.11	68.77	67.11	68.70
6544	NASDAQ	PSMT	Mon, Nov 13, 2023	65.18	66.27	64.94	65.76
6543	NASDAQ	PSMT	Fri, Nov 10, 2023	65.73	66.10	65.05	65.55
6542	NASDAQ	PSMT	Thu, Nov 9, 2023	67.94	67.94	65.48	65.62
6541	NASDAQ	PSMT	Wed, Nov 8, 2023	67.66	67.66	66.79	67.43
6540	NASDAQ	PSMT	Tue, Nov 7, 2023	67.80	67.80	66.97	67.41
6539	NASDAQ	PSMT	Mon, Nov 6, 2023	66.64	67.72	66.57	67.71
6538	NASDAQ	PSMT	Fri, Nov 3, 2023	67.38	67.38	66.03	66.82
6537	NASDAQ	PSMT	Thu, Nov 2, 2023	64.41	66.50	64.41	66.50
6536	NASDAQ	PSMT	Wed, Nov 1, 2023	62.80	64.47	61.82	64.05
6535	NASDAQ	PSMT	Tue, Oct 31, 2023	68.04	68.48	61.94	62.49
6534	NASDAQ	PSMT	Mon, Oct 30, 2023	72.76	72.83	71.52	71.67
6533	NASDAQ	PSMT	Fri, Oct 27, 2023	72.74	73.11	71.54	72.17
6532	NASDAQ	PSMT	Thu, Oct 26, 2023	72.56	73.30	72.38	72.68
6531	NASDAQ	PSMT	Wed, Oct 25, 2023	71.78	72.74	71.62	72.51
6530	NASDAQ	PSMT	Tue, Oct 24, 2023	71.96	72.83	71.76	72.21
6529	NASDAQ	PSMT	Mon, Oct 23, 2023	71.97	72.27	71.31	71.51
6528	NASDAQ	PSMT	Fri, Oct 20, 2023	73.00	73.09	71.67	71.79
6527	NASDAQ	PSMT	Thu, Oct 19, 2023	73.16	73.77	72.63	73.02
6526	NASDAQ	PSMT	Wed, Oct 18, 2023	73.44	73.68	72.86	73.02
6525	NASDAQ	PSMT	Tue, Oct 17, 2023	72.32	73.74	72.15	73.51
6524	NASDAQ	PSMT	Mon, Oct 16, 2023	73.16	74.26	72.39	72.53
6523	NASDAQ	PSMT	Fri, Oct 13, 2023	74.00	74.12	72.52	72.71
6522	NASDAQ	PSMT	Thu, Oct 12, 2023	74.85	75.36	73.50	73.75
6521	NASDAQ	PSMT	Wed, Oct 11, 2023	74.99	75.72	74.30	74.61
6520	NASDAQ	PSMT	Tue, Oct 10, 2023	75.05	75.87	74.66	74.84
6519	NASDAQ	PSMT	Mon, Oct 9, 2023	73.90	75.14	73.71	74.90
6518	NASDAQ	PSMT	Fri, Oct 6, 2023	74.42	74.72	72.71	74.20
6517	NASDAQ	PSMT	Thu, Oct 5, 2023	74.58	75.34	73.70	74.47
6516	NASDAQ	PSMT	Wed, Oct 4, 2023	74.01	75.25	73.65	74.40
6515	NASDAQ	PSMT	Tue, Oct 3, 2023	74.43	74.83	73.75	74.20
6514	NASDAQ	PSMT	Mon, Oct 2, 2023	74.28	75.16	73.89	74.66
6513	NASDAQ	PSMT	Fri, Sep 29, 2023	74.97	76.23	74.10	74.43
6512	NASDAQ	PSMT	Thu, Sep 28, 2023	74.64	75.80	74.42	74.67
6511	NASDAQ	PSMT	Wed, Sep 27, 2023	73.79	74.92	73.75	74.36
6510	NASDAQ	PSMT	Tue, Sep 26, 2023	74.20	74.79	73.53	73.65
6509	NASDAQ	PSMT	Mon, Sep 25, 2023	74.29	75.19	74.22	74.48
6508	NASDAQ	PSMT	Fri, Sep 22, 2023	75.11	75.85	74.49	74.55
6507	NASDAQ	PSMT	Thu, Sep 21, 2023	76.68	76.72	75.01	75.21
6506	NASDAQ	PSMT	Wed, Sep 20, 2023	77.41	78.23	77.12	77.13
6505	NASDAQ	PSMT	Tue, Sep 19, 2023	77.50	78.18	77.19	77.23
6504	NASDAQ	PSMT	Mon, Sep 18, 2023	77.61	78.02	77.20	77.55
6503	NASDAQ	PSMT	Fri, Sep 15, 2023	77.89	77.89	77.12	77.47
6502	NASDAQ	PSMT	Thu, Sep 14, 2023	78.02	78.81	77.59	77.70
6501	NASDAQ	PSMT	Wed, Sep 13, 2023	77.33	77.97	76.52	77.79
6500	NASDAQ	PSMT	Tue, Sep 12, 2023	75.56	77.04	75.56	76.93
6499	NASDAQ	PSMT	Mon, Sep 11, 2023	75.72	75.72	75.72	75.72
6498	NASDAQ	PSMT	Fri, Sep 8, 2023	74.56	74.73	73.94	74.49
6497	NASDAQ	PSMT	Thu, Sep 7, 2023	75.70	76.07	74.64	74.69
6496	NASDAQ	PSMT	Wed, Sep 6, 2023	75.49	76.06	74.86	75.67
6495	NASDAQ	PSMT	Tue, Sep 5, 2023	77.51	78.72	74.79	75.69
6494	NASDAQ	PSMT	Fri, Sep 1, 2023	79.67	81.41	77.64	77.77
6493	NASDAQ	PSMT	Thu, Aug 31, 2023	82.00	82.39	79.41	79.48
6492	NASDAQ	PSMT	Wed, Aug 30, 2023	80.67	82.63	80.67	82.26
6491	NASDAQ	PSMT	Tue, Aug 29, 2023	79.75	80.86	79.46	80.79
6490	NASDAQ	PSMT	Mon, Aug 28, 2023	79.14	80.49	79.14	79.63
6489	NASDAQ	PSMT	Fri, Aug 25, 2023	78.79	79.25	78.29	79.08
6488	NASDAQ	PSMT	Thu, Aug 24, 2023	79.45	79.88	78.25	78.49
6487	NASDAQ	PSMT	Wed, Aug 23, 2023	78.51	80.42	78.39	79.92
6486	NASDAQ	PSMT	Tue, Aug 22, 2023	78.90	79.32	78.02	78.51
6485	NASDAQ	PSMT	Mon, Aug 21, 2023	77.75	79.29	77.75	79.04
6484	NASDAQ	PSMT	Fri, Aug 18, 2023	76.22	77.86	75.98	77.81
6483	NASDAQ	PSMT	Thu, Aug 17, 2023	76.35	76.61	75.76	76.12
6482	NASDAQ	PSMT	Wed, Aug 16, 2023	76.92	77.68	76.02	76.03
6481	NASDAQ	PSMT	Tue, Aug 15, 2023	76.87	77.02	76.07	76.74
6480	NASDAQ	PSMT	Mon, Aug 14, 2023	76.73	77.06	76.43	76.97
6479	NASDAQ	PSMT	Fri, Aug 11, 2023	76.82	77.47	76.80	77.37
6478	NASDAQ	PSMT	Thu, Aug 10, 2023	77.25	77.83	76.74	77.16
6477	NASDAQ	PSMT	Wed, Aug 9, 2023	77.33	78.00	76.72	77.21
6476	NASDAQ	PSMT	Tue, Aug 8, 2023	77.51	77.51	76.67	77.43
6475	NASDAQ	PSMT	Mon, Aug 7, 2023	77.80	78.40	77.44	78.21
6474	NASDAQ	PSMT	Fri, Aug 4, 2023	78.44	78.83	77.53	77.85
6473	NASDAQ	PSMT	Thu, Aug 3, 2023	77.88	78.63	77.58	78.43
6472	NASDAQ	PSMT	Wed, Aug 2, 2023	77.05	78.19	76.84	78.12
6471	NASDAQ	PSMT	Tue, Aug 1, 2023	77.67	78.21	77.16	77.74
6470	NASDAQ	PSMT	Mon, Jul 31, 2023	78.33	78.68	77.47	77.73
6469	NASDAQ	PSMT	Fri, Jul 28, 2023	78.52	79.10	78.02	78.45
6468	NASDAQ	PSMT	Thu, Jul 27, 2023	79.57	79.74	78.06	78.22
6467	NASDAQ	PSMT	Wed, Jul 26, 2023	79.19	79.65	78.91	79.22
6466	NASDAQ	PSMT	Tue, Jul 25, 2023	78.42	79.48	78.33	79.28
6465	NASDAQ	PSMT	Mon, Jul 24, 2023	78.43	79.25	78.31	78.68
6464	NASDAQ	PSMT	Fri, Jul 21, 2023	79.31	79.68	78.46	78.61
6463	NASDAQ	PSMT	Thu, Jul 20, 2023	78.10	78.86	77.48	78.83
6462	NASDAQ	PSMT	Wed, Jul 19, 2023	78.44	78.69	77.38	77.80
6461	NASDAQ	PSMT	Tue, Jul 18, 2023	78.48	79.51	77.82	78.44
6460	NASDAQ	PSMT	Mon, Jul 17, 2023	75.86	78.97	75.86	78.19
6459	NASDAQ	PSMT	Fri, Jul 14, 2023	76.19	76.39	74.92	76.09
6458	NASDAQ	PSMT	Thu, Jul 13, 2023	76.56	77.39	76.15	76.40
6457	NASDAQ	PSMT	Wed, Jul 12, 2023	78.10	78.28	76.05	76.71
6456	NASDAQ	PSMT	Tue, Jul 11, 2023	76.00	82.00	75.68	77.19
6455	NASDAQ	PSMT	Mon, Jul 10, 2023	75.87	77.20	75.87	76.89
6454	NASDAQ	PSMT	Fri, Jul 7, 2023	75.63	75.70	74.83	75.49
6453	NASDAQ	PSMT	Thu, Jul 6, 2023	74.16	75.64	74.16	75.29
6452	NASDAQ	PSMT	Wed, Jul 5, 2023	74.07	74.86	73.18	74.81
6451	NASDAQ	PSMT	Mon, Jul 3, 2023	74.06	74.81	74.06	74.20
6450	NASDAQ	PSMT	Fri, Jun 30, 2023	74.91	75.45	73.98	74.06
6449	NASDAQ	PSMT	Thu, Jun 29, 2023	73.52	74.74	73.20	74.66
6448	NASDAQ	PSMT	Wed, Jun 28, 2023	73.64	73.85	73.08	73.56
6447	NASDAQ	PSMT	Tue, Jun 27, 2023	73.78	74.69	73.61	73.80
6446	NASDAQ	PSMT	Mon, Jun 26, 2023	74.09	74.71	73.46	73.49
6445	NASDAQ	PSMT	Fri, Jun 23, 2023	74.96	76.41	74.00	74.09
6444	NASDAQ	PSMT	Thu, Jun 22, 2023	75.95	76.03	75.00	75.48
6443	NASDAQ	PSMT	Wed, Jun 21, 2023	74.60	76.54	74.14	75.90
6442	NASDAQ	PSMT	Tue, Jun 20, 2023	74.80	75.21	74.44	74.63
6441	NASDAQ	PSMT	Fri, Jun 16, 2023	76.35	76.36	74.60	74.99
6440	NASDAQ	PSMT	Thu, Jun 15, 2023	75.60	76.01	74.82	75.78
6439	NASDAQ	PSMT	Wed, Jun 14, 2023	76.32	76.47	75.23	75.56
6438	NASDAQ	PSMT	Tue, Jun 13, 2023	74.99	76.26	74.59	75.87
6437	NASDAQ	PSMT	Mon, Jun 12, 2023	74.69	75.17	74.56	74.90
6436	NASDAQ	PSMT	Fri, Jun 9, 2023	75.28	75.40	74.25	74.46
6435	NASDAQ	PSMT	Thu, Jun 8, 2023	75.06	76.10	74.11	75.38
6434	NASDAQ	PSMT	Wed, Jun 7, 2023	73.44	75.71	73.44	75.11
6433	NASDAQ	PSMT	Tue, Jun 6, 2023	70.78	73.49	70.13	73.37
6432	NASDAQ	PSMT	Mon, Jun 5, 2023	72.80	72.86	69.08	71.16
6431	NASDAQ	PSMT	Fri, Jun 2, 2023	72.51	73.82	71.74	73.40
6430	NASDAQ	PSMT	Thu, Jun 1, 2023	72.07	73.10	71.46	71.87
6429	NASDAQ	PSMT	Wed, May 31, 2023	73.45	73.86	72.30	72.48
6428	NASDAQ	PSMT	Tue, May 30, 2023	73.83	73.83	72.93	73.52
6427	NASDAQ	PSMT	Fri, May 26, 2023	72.55	73.83	71.55	73.81
6426	NASDAQ	PSMT	Thu, May 25, 2023	73.66	73.80	71.41	72.72
6425	NASDAQ	PSMT	Wed, May 24, 2023	74.03	74.05	73.36	73.79
6424	NASDAQ	PSMT	Tue, May 23, 2023	73.72	74.80	73.08	74.00
6423	NASDAQ	PSMT	Mon, May 22, 2023	72.97	73.73	72.45	73.73
6422	NASDAQ	PSMT	Fri, May 19, 2023	72.89	73.05	71.62	72.73
6421	NASDAQ	PSMT	Thu, May 18, 2023	72.01	72.84	71.66	72.48
6420	NASDAQ	PSMT	Wed, May 17, 2023	71.55	72.46	70.54	72.29
6419	NASDAQ	PSMT	Tue, May 16, 2023	70.52	71.72	70.37	71.02
6418	NASDAQ	PSMT	Mon, May 15, 2023	71.33	71.53	70.43	70.90
6417	NASDAQ	PSMT	Fri, May 12, 2023	71.44	71.44	70.63	71.00
6416	NASDAQ	PSMT	Thu, May 11, 2023	71.30	71.67	70.98	71.26
6415	NASDAQ	PSMT	Wed, May 10, 2023	71.07	71.86	70.05	71.63
6414	NASDAQ	PSMT	Tue, May 9, 2023	70.75	70.92	70.29	70.50
6413	NASDAQ	PSMT	Mon, May 8, 2023	71.93	72.18	71.15	71.25
6412	NASDAQ	PSMT	Fri, May 5, 2023	72.03	72.95	71.98	72.07
6411	NASDAQ	PSMT	Thu, May 4, 2023	70.95	71.33	70.08	71.17
6410	NASDAQ	PSMT	Wed, May 3, 2023	71.95	72.98	70.37	71.23
6409	NASDAQ	PSMT	Tue, May 2, 2023	72.35	72.71	70.86	71.73
6408	NASDAQ	PSMT	Mon, May 1, 2023	73.41	74.31	72.23	72.28
6407	NASDAQ	PSMT	Fri, Apr 28, 2023	74.23	74.85	73.44	73.68
6406	NASDAQ	PSMT	Thu, Apr 27, 2023	73.64	74.54	73.61	74.36
6405	NASDAQ	PSMT	Wed, Apr 26, 2023	74.01	74.01	73.10	73.67
6404	NASDAQ	PSMT	Tue, Apr 25, 2023	74.96	75.15	74.33	74.36
6403	NASDAQ	PSMT	Mon, Apr 24, 2023	74.81	75.48	74.78	75.48
6402	NASDAQ	PSMT	Fri, Apr 21, 2023	75.65	75.98	74.66	74.90
6401	NASDAQ	PSMT	Thu, Apr 20, 2023	75.70	76.35	75.41	75.69
6400	NASDAQ	PSMT	Wed, Apr 19, 2023	76.46	76.73	75.75	75.96
6399	NASDAQ	PSMT	Tue, Apr 18, 2023	78.13	78.95	76.22	76.90
6398	NASDAQ	PSMT	Mon, Apr 17, 2023	76.49	78.54	76.49	78.22
6397	NASDAQ	PSMT	Fri, Apr 14, 2023	76.89	77.27	75.93	76.35
6396	NASDAQ	PSMT	Thu, Apr 13, 2023	77.30	78.00	76.46	77.00
6395	NASDAQ	PSMT	Wed, Apr 12, 2023	78.84	79.00	76.52	76.93
6394	NASDAQ	PSMT	Tue, Apr 11, 2023	74.07	79.55	73.98	78.97
6393	NASDAQ	PSMT	Mon, Apr 10, 2023	70.16	71.08	69.69	70.71
6392	NASDAQ	PSMT	Thu, Apr 6, 2023	69.93	70.35	69.68	70.15
6391	NASDAQ	PSMT	Wed, Apr 5, 2023	70.23	70.23	68.93	69.95
6390	NASDAQ	PSMT	Tue, Apr 4, 2023	71.89	71.89	69.86	70.35
6389	NASDAQ	PSMT	Mon, Apr 3, 2023	71.32	72.06	70.95	71.94
6388	NASDAQ	PSMT	Fri, Mar 31, 2023	70.25	71.88	70.25	71.48
6387	NASDAQ	PSMT	Thu, Mar 30, 2023	69.60	70.57	69.60	69.93
6386	NASDAQ	PSMT	Wed, Mar 29, 2023	70.64	70.64	69.15	69.29
6385	NASDAQ	PSMT	Tue, Mar 28, 2023	69.41	70.59	69.41	70.15
6384	NASDAQ	PSMT	Mon, Mar 27, 2023	70.14	70.16	69.14	69.61
6383	NASDAQ	PSMT	Fri, Mar 24, 2023	68.04	69.54	67.74	69.54
6382	NASDAQ	PSMT	Thu, Mar 23, 2023	69.05	69.72	67.97	68.39
6381	NASDAQ	PSMT	Wed, Mar 22, 2023	69.80	70.59	68.72	68.75
6380	NASDAQ	PSMT	Tue, Mar 21, 2023	70.02	70.90	69.01	69.97
6379	NASDAQ	PSMT	Mon, Mar 20, 2023	68.98	70.43	68.20	69.18
6378	NASDAQ	PSMT	Fri, Mar 17, 2023	69.61	69.61	67.86	68.45
6377	NASDAQ	PSMT	Thu, Mar 16, 2023	67.67	69.90	67.25	69.76
6376	NASDAQ	PSMT	Wed, Mar 15, 2023	67.61	68.49	67.06	68.33
6375	NASDAQ	PSMT	Tue, Mar 14, 2023	69.02	69.98	68.00	68.80
6374	NASDAQ	PSMT	Mon, Mar 13, 2023	66.91	68.39	66.91	67.80
6373	NASDAQ	PSMT	Fri, Mar 10, 2023	68.45	68.47	66.54	67.64
6372	NASDAQ	PSMT	Thu, Mar 9, 2023	69.82	69.82	68.64	68.85
6371	NASDAQ	PSMT	Wed, Mar 8, 2023	68.60	69.62	68.36	69.46
6370	NASDAQ	PSMT	Tue, Mar 7, 2023	69.61	69.80	68.50	68.87
6369	NASDAQ	PSMT	Mon, Mar 6, 2023	71.20	71.41	69.08	69.78
6368	NASDAQ	PSMT	Fri, Mar 3, 2023	70.80	71.55	69.63	71.29
6367	NASDAQ	PSMT	Thu, Mar 2, 2023	69.70	70.77	69.24	70.75
6366	NASDAQ	PSMT	Wed, Mar 1, 2023	69.61	70.90	69.54	69.98
6365	NASDAQ	PSMT	Tue, Feb 28, 2023	70.25	71.06	69.72	69.72
6364	NASDAQ	PSMT	Mon, Feb 27, 2023	71.29	71.58	70.23	70.43
6363	NASDAQ	PSMT	Fri, Feb 24, 2023	70.45	71.01	70.02	70.86
6362	NASDAQ	PSMT	Thu, Feb 23, 2023	72.32	72.68	70.97	71.31
6361	NASDAQ	PSMT	Wed, Feb 22, 2023	72.54	73.50	72.01	72.23
6360	NASDAQ	PSMT	Tue, Feb 21, 2023	72.19	73.37	72.19	72.54
6359	NASDAQ	PSMT	Fri, Feb 17, 2023	72.54	73.26	72.27	73.02
6358	NASDAQ	PSMT	Thu, Feb 16, 2023	72.29	73.11	71.58	72.34
6357	NASDAQ	PSMT	Wed, Feb 15, 2023	71.72	73.26	71.15	73.26
6356	NASDAQ	PSMT	Tue, Feb 14, 2023	72.95	73.47	71.98	72.80
6355	NASDAQ	PSMT	Mon, Feb 13, 2023	72.26	73.58	71.92	73.30
6354	NASDAQ	PSMT	Fri, Feb 10, 2023	72.38	73.18	71.92	72.30
6353	NASDAQ	PSMT	Thu, Feb 9, 2023	73.93	74.08	72.28	72.80
6352	NASDAQ	PSMT	Wed, Feb 8, 2023	73.69	73.97	72.88	73.57
6351	NASDAQ	PSMT	Tue, Feb 7, 2023	73.76	75.01	72.85	74.40
6350	NASDAQ	PSMT	Mon, Feb 6, 2023	74.69	75.57	73.66	74.24
6349	NASDAQ	PSMT	Fri, Feb 3, 2023	74.31	75.33	74.31	74.74
6348	NASDAQ	PSMT	Thu, Feb 2, 2023	75.13	75.92	74.36	75.00
6347	NASDAQ	PSMT	Wed, Feb 1, 2023	74.25	75.78	73.45	74.87
6346	NASDAQ	PSMT	Tue, Jan 31, 2023	72.40	74.39	72.40	74.31
6345	NASDAQ	PSMT	Mon, Jan 30, 2023	71.39	72.72	71.38	72.51
6344	NASDAQ	PSMT	Fri, Jan 27, 2023	70.56	72.02	70.56	71.89
6343	NASDAQ	PSMT	Thu, Jan 26, 2023	70.65	71.02	70.01	70.97
6342	NASDAQ	PSMT	Wed, Jan 25, 2023	69.90	70.44	69.21	70.43
6341	NASDAQ	PSMT	Tue, Jan 24, 2023	71.03	71.91	70.19	70.62
6340	NASDAQ	PSMT	Mon, Jan 23, 2023	69.67	71.70	69.17	71.42
6339	NASDAQ	PSMT	Fri, Jan 20, 2023	68.57	69.76	67.76	69.66
6338	NASDAQ	PSMT	Thu, Jan 19, 2023	68.00	69.01	67.89	68.07
6337	NASDAQ	PSMT	Wed, Jan 18, 2023	70.61	71.64	68.12	68.12
6336	NASDAQ	PSMT	Tue, Jan 17, 2023	69.58	71.22	69.58	70.66
6335	NASDAQ	PSMT	Fri, Jan 13, 2023	70.18	70.81	69.22	69.81
6334	NASDAQ	PSMT	Thu, Jan 12, 2023	69.80	72.07	69.32	70.60
6333	NASDAQ	PSMT	Wed, Jan 11, 2023	67.91	69.29	67.77	69.13
6332	NASDAQ	PSMT	Tue, Jan 10, 2023	68.80	68.80	65.25	67.81
6331	NASDAQ	PSMT	Mon, Jan 9, 2023	62.57	64.27	62.47	63.13
6330	NASDAQ	PSMT	Fri, Jan 6, 2023	61.20	63.06	61.20	62.57
6329	NASDAQ	PSMT	Thu, Jan 5, 2023	60.90	61.04	60.01	60.50
6328	NASDAQ	PSMT	Wed, Jan 4, 2023	62.10	62.30	60.79	61.17
6327	NASDAQ	PSMT	Tue, Jan 3, 2023	61.40	61.87	60.75	61.54
6326	NASDAQ	PSMT	Fri, Dec 30, 2022	61.51	61.95	60.42	60.78
6325	NASDAQ	PSMT	Thu, Dec 29, 2022	61.73	62.62	61.33	61.83
6324	NASDAQ	PSMT	Wed, Dec 28, 2022	63.06	63.19	61.20	61.20
6323	NASDAQ	PSMT	Tue, Dec 27, 2022	63.15	63.37	62.34	62.84
6322	NASDAQ	PSMT	Fri, Dec 23, 2022	62.17	62.97	61.71	62.88
6321	NASDAQ	PSMT	Thu, Dec 22, 2022	62.56	62.56	61.51	62.12
6320	NASDAQ	PSMT	Wed, Dec 21, 2022	61.82	63.15	61.12	63.05
6319	NASDAQ	PSMT	Tue, Dec 20, 2022	61.06	61.34	60.26	61.23
6318	NASDAQ	PSMT	Mon, Dec 19, 2022	61.78	62.31	60.45	60.93
6317	NASDAQ	PSMT	Fri, Dec 16, 2022	62.56	62.87	61.10	61.41
6316	NASDAQ	PSMT	Thu, Dec 15, 2022	64.95	65.27	62.27	62.65
6315	NASDAQ	PSMT	Wed, Dec 14, 2022	65.93	66.80	64.65	65.44
6314	NASDAQ	PSMT	Tue, Dec 13, 2022	65.42	67.30	65.06	66.03
6313	NASDAQ	PSMT	Mon, Dec 12, 2022	65.13	66.00	63.74	63.88
6312	NASDAQ	PSMT	Fri, Dec 9, 2022	66.34	66.80	65.84	65.86
6311	NASDAQ	PSMT	Thu, Dec 8, 2022	66.59	66.97	65.75	66.40
6310	NASDAQ	PSMT	Wed, Dec 7, 2022	68.01	68.05	66.51	66.51
6309	NASDAQ	PSMT	Tue, Dec 6, 2022	69.05	69.32	67.00	67.75
6308	NASDAQ	PSMT	Mon, Dec 5, 2022	69.66	69.71	68.03	68.78
6307	NASDAQ	PSMT	Fri, Dec 2, 2022	68.96	70.17	68.47	70.00
6306	NASDAQ	PSMT	Thu, Dec 1, 2022	71.37	71.37	68.95	69.46
6305	NASDAQ	PSMT	Wed, Nov 30, 2022	69.51	71.25	68.57	71.04
6304	NASDAQ	PSMT	Tue, Nov 29, 2022	70.90	71.72	69.28	69.64
6303	NASDAQ	PSMT	Mon, Nov 28, 2022	71.85	73.19	71.08	72.03
6302	NASDAQ	PSMT	Fri, Nov 25, 2022	71.66	73.00	70.34	72.01
6301	NASDAQ	PSMT	Wed, Nov 23, 2022	72.61	73.23	71.93	72.13
6300	NASDAQ	PSMT	Tue, Nov 22, 2022	71.83	72.76	71.64	72.57
6299	NASDAQ	PSMT	Mon, Nov 21, 2022	70.71	71.57	70.08	71.40
6298	NASDAQ	PSMT	Fri, Nov 18, 2022	72.34	72.34	70.82	70.96
6297	NASDAQ	PSMT	Thu, Nov 17, 2022	70.11	70.97	70.11	70.95
6296	NASDAQ	PSMT	Wed, Nov 16, 2022	71.34	71.95	70.68	70.84
6295	NASDAQ	PSMT	Tue, Nov 15, 2022	71.91	73.76	71.52	71.85
6294	NASDAQ	PSMT	Mon, Nov 14, 2022	72.28	72.84	70.80	70.82
6293	NASDAQ	PSMT	Fri, Nov 11, 2022	71.97	73.00	70.68	72.15
6292	NASDAQ	PSMT	Thu, Nov 10, 2022	71.17	72.50	70.15	71.89
6291	NASDAQ	PSMT	Wed, Nov 9, 2022	71.34	72.64	68.54	69.31
6290	NASDAQ	PSMT	Tue, Nov 8, 2022	71.65	72.98	71.25	71.75
6289	NASDAQ	PSMT	Mon, Nov 7, 2022	69.84	71.83	69.25	71.55
6288	NASDAQ	PSMT	Fri, Nov 4, 2022	68.12	69.77	67.76	69.72
6287	NASDAQ	PSMT	Thu, Nov 3, 2022	66.28	67.62	65.86	67.46
6286	NASDAQ	PSMT	Wed, Nov 2, 2022	67.90	68.93	66.35	66.98
6285	NASDAQ	PSMT	Tue, Nov 1, 2022	67.29	69.30	63.97	68.43
6284	NASDAQ	PSMT	Mon, Oct 31, 2022	63.81	64.62	63.55	63.97
6283	NASDAQ	PSMT	Fri, Oct 28, 2022	63.58	64.50	63.17	64.20
6282	NASDAQ	PSMT	Thu, Oct 27, 2022	63.23	64.59	63.00	63.13
6281	NASDAQ	PSMT	Wed, Oct 26, 2022	63.25	64.01	62.66	63.00
6280	NASDAQ	PSMT	Tue, Oct 25, 2022	63.19	64.09	62.96	63.06
6279	NASDAQ	PSMT	Mon, Oct 24, 2022	62.52	63.49	62.14	63.07
6278	NASDAQ	PSMT	Fri, Oct 21, 2022	60.63	62.81	60.62	62.39
6277	NASDAQ	PSMT	Thu, Oct 20, 2022	60.83	61.42	59.64	60.28
6276	NASDAQ	PSMT	Wed, Oct 19, 2022	60.59	61.18	59.91	60.85
6275	NASDAQ	PSMT	Tue, Oct 18, 2022	60.74	61.40	60.41	60.79
6274	NASDAQ	PSMT	Mon, Oct 17, 2022	59.36	60.27	59.35	59.85
6273	NASDAQ	PSMT	Fri, Oct 14, 2022	59.26	59.26	58.23	58.54
6272	NASDAQ	PSMT	Thu, Oct 13, 2022	56.78	59.15	56.29	58.86
6271	NASDAQ	PSMT	Wed, Oct 12, 2022	58.29	58.44	57.23	57.51
6270	NASDAQ	PSMT	Tue, Oct 11, 2022	58.14	58.76	57.47	58.25
6269	NASDAQ	PSMT	Mon, Oct 10, 2022	58.11	58.85	57.66	58.17
6268	NASDAQ	PSMT	Fri, Oct 7, 2022	59.38	59.38	57.70	58.14
6267	NASDAQ	PSMT	Thu, Oct 6, 2022	60.08	60.57	59.22	59.80
6266	NASDAQ	PSMT	Wed, Oct 5, 2022	60.06	60.62	59.76	60.12
6265	NASDAQ	PSMT	Tue, Oct 4, 2022	59.83	61.31	59.37	60.65
6264	NASDAQ	PSMT	Mon, Oct 3, 2022	58.20	59.51	58.05	59.27
6263	NASDAQ	PSMT	Fri, Sep 30, 2022	58.42	59.04	57.48	57.59
6262	NASDAQ	PSMT	Thu, Sep 29, 2022	58.29	58.81	57.40	58.66
6261	NASDAQ	PSMT	Wed, Sep 28, 2022	58.32	59.11	57.37	58.47
6260	NASDAQ	PSMT	Tue, Sep 27, 2022	59.10	59.68	57.43	58.04
6259	NASDAQ	PSMT	Mon, Sep 26, 2022	58.43	59.49	58.43	58.78
6258	NASDAQ	PSMT	Fri, Sep 23, 2022	60.06	60.16	58.27	58.59
6257	NASDAQ	PSMT	Thu, Sep 22, 2022	61.13	61.13	60.08	60.43
6256	NASDAQ	PSMT	Wed, Sep 21, 2022	61.31	62.38	60.76	60.95
6255	NASDAQ	PSMT	Tue, Sep 20, 2022	61.37	61.37	60.57	61.31
6254	NASDAQ	PSMT	Mon, Sep 19, 2022	61.66	62.18	60.85	61.67
6253	NASDAQ	PSMT	Fri, Sep 16, 2022	61.30	62.34	60.73	62.23
6252	NASDAQ	PSMT	Thu, Sep 15, 2022	61.54	62.45	61.13	61.37
6251	NASDAQ	PSMT	Wed, Sep 14, 2022	61.26	62.89	61.04	61.85
6250	NASDAQ	PSMT	Tue, Sep 13, 2022	62.85	63.14	60.83	61.31
6249	NASDAQ	PSMT	Mon, Sep 12, 2022	63.44	64.30	63.14	63.84
6248	NASDAQ	PSMT	Fri, Sep 9, 2022	62.78	63.36	62.47	63.13
6247	NASDAQ	PSMT	Thu, Sep 8, 2022	63.01	63.21	62.08	62.46
6246	NASDAQ	PSMT	Wed, Sep 7, 2022	62.40	63.99	62.07	63.54
6245	NASDAQ	PSMT	Tue, Sep 6, 2022	62.15	63.14	61.89	62.52
6244	NASDAQ	PSMT	Fri, Sep 2, 2022	63.32	63.54	61.17	61.68
6243	NASDAQ	PSMT	Thu, Sep 1, 2022	62.77	63.81	62.47	62.69
6242	NASDAQ	PSMT	Wed, Aug 31, 2022	64.13	64.36	63.27	63.27
6241	NASDAQ	PSMT	Tue, Aug 30, 2022	64.36	64.36	63.66	63.87
6240	NASDAQ	PSMT	Mon, Aug 29, 2022	64.32	65.60	63.48	64.34
6239	NASDAQ	PSMT	Fri, Aug 26, 2022	66.02	66.38	64.34	64.57
6238	NASDAQ	PSMT	Thu, Aug 25, 2022	64.79	66.26	64.61	66.18
6237	NASDAQ	PSMT	Wed, Aug 24, 2022	64.97	65.40	64.05	64.82
6236	NASDAQ	PSMT	Tue, Aug 23, 2022	65.64	66.18	64.76	64.97
6235	NASDAQ	PSMT	Mon, Aug 22, 2022	66.10	66.10	65.08	65.77
6234	NASDAQ	PSMT	Fri, Aug 19, 2022	67.91	67.91	66.23	66.31
6233	NASDAQ	PSMT	Thu, Aug 18, 2022	67.29	68.33	67.23	68.02
6232	NASDAQ	PSMT	Wed, Aug 17, 2022	67.08	68.05	67.08	67.38
6231	NASDAQ	PSMT	Tue, Aug 16, 2022	66.21	68.35	65.89	67.51
6230	NASDAQ	PSMT	Mon, Aug 15, 2022	65.29	66.27	64.34	66.25
6229	NASDAQ	PSMT	Fri, Aug 12, 2022	64.05	65.84	64.05	65.83
6228	NASDAQ	PSMT	Thu, Aug 11, 2022	64.61	65.86	64.00	64.08
6227	NASDAQ	PSMT	Wed, Aug 10, 2022	64.99	65.32	63.95	64.10
6226	NASDAQ	PSMT	Tue, Aug 9, 2022	64.60	65.00	63.82	64.14
6225	NASDAQ	PSMT	Mon, Aug 8, 2022	64.51	65.54	63.82	64.39
6224	NASDAQ	PSMT	Fri, Aug 5, 2022	63.84	64.33	63.31	64.25
6223	NASDAQ	PSMT	Thu, Aug 4, 2022	65.03	65.65	63.86	63.97
6222	NASDAQ	PSMT	Wed, Aug 3, 2022	66.40	66.40	65.02	65.08
6221	NASDAQ	PSMT	Tue, Aug 2, 2022	66.13	66.40	65.20	65.84
6220	NASDAQ	PSMT	Mon, Aug 1, 2022	66.13	67.66	65.51	66.30
6219	NASDAQ	PSMT	Fri, Jul 29, 2022	66.75	66.89	66.05	66.38
6218	NASDAQ	PSMT	Thu, Jul 28, 2022	66.55	66.79	65.28	66.53
6217	NASDAQ	PSMT	Wed, Jul 27, 2022	64.93	66.61	64.10	66.39
6216	NASDAQ	PSMT	Tue, Jul 26, 2022	65.35	65.35	64.05	64.44
6215	NASDAQ	PSMT	Mon, Jul 25, 2022	65.93	66.13	65.44	65.87
6214	NASDAQ	PSMT	Fri, Jul 22, 2022	66.07	66.38	64.97	65.90
6213	NASDAQ	PSMT	Thu, Jul 21, 2022	66.04	66.06	64.76	65.68
6212	NASDAQ	PSMT	Wed, Jul 20, 2022	65.26	67.48	65.26	66.53
6211	NASDAQ	PSMT	Tue, Jul 19, 2022	65.94	66.80	65.52	65.90
6210	NASDAQ	PSMT	Mon, Jul 18, 2022	67.03	67.40	65.03	65.17
6209	NASDAQ	PSMT	Fri, Jul 15, 2022	67.79	67.79	65.83	66.18
6208	NASDAQ	PSMT	Thu, Jul 14, 2022	64.92	67.09	64.92	66.78
6207	NASDAQ	PSMT	Wed, Jul 13, 2022	64.92	65.64	63.21	65.30
6206	NASDAQ	PSMT	Tue, Jul 12, 2022	67.40	67.92	63.14	65.54
6205	NASDAQ	PSMT	Mon, Jul 11, 2022	72.58	73.53	72.24	72.53
6204	NASDAQ	PSMT	Fri, Jul 8, 2022	73.59	74.59	72.37	72.71
6203	NASDAQ	PSMT	Thu, Jul 7, 2022	72.39	74.58	72.09	74.14
6202	NASDAQ	PSMT	Wed, Jul 6, 2022	73.10	74.13	71.54	72.07
6201	NASDAQ	PSMT	Tue, Jul 5, 2022	72.14	74.74	70.57	73.31
6200	NASDAQ	PSMT	Fri, Jul 1, 2022	71.50	73.04	71.30	72.95
6199	NASDAQ	PSMT	Thu, Jun 30, 2022	70.49	71.64	69.53	71.63
6198	NASDAQ	PSMT	Wed, Jun 29, 2022	71.57	71.57	70.11	70.93
6197	NASDAQ	PSMT	Tue, Jun 28, 2022	73.19	73.66	71.14	71.23
6196	NASDAQ	PSMT	Mon, Jun 27, 2022	72.79	73.23	71.90	73.09
6195	NASDAQ	PSMT	Fri, Jun 24, 2022	71.52	73.30	71.31	72.26
6194	NASDAQ	PSMT	Thu, Jun 23, 2022	71.07	71.65	69.57	71.08
6193	NASDAQ	PSMT	Wed, Jun 22, 2022	72.09	72.58	70.37	70.60
6192	NASDAQ	PSMT	Tue, Jun 21, 2022	72.37	73.65	71.37	72.89
6191	NASDAQ	PSMT	Fri, Jun 17, 2022	72.87	73.34	71.75	71.87
6190	NASDAQ	PSMT	Thu, Jun 16, 2022	72.58	73.35	71.42	72.18
6189	NASDAQ	PSMT	Wed, Jun 15, 2022	73.12	73.91	72.36	73.54
6188	NASDAQ	PSMT	Tue, Jun 14, 2022	72.07	72.86	70.90	72.26
6187	NASDAQ	PSMT	Mon, Jun 13, 2022	71.70	73.34	71.37	72.16
6186	NASDAQ	PSMT	Fri, Jun 10, 2022	73.60	73.60	72.40	72.45
6185	NASDAQ	PSMT	Thu, Jun 9, 2022	76.59	76.65	74.32	74.51
6184	NASDAQ	PSMT	Wed, Jun 8, 2022	77.16	77.38	76.22	76.37
6183	NASDAQ	PSMT	Tue, Jun 7, 2022	76.65	78.12	75.71	77.80
6182	NASDAQ	PSMT	Mon, Jun 6, 2022	78.71	78.71	76.24	77.45
6181	NASDAQ	PSMT	Fri, Jun 3, 2022	78.56	79.20	78.10	78.23
6180	NASDAQ	PSMT	Thu, Jun 2, 2022	77.67	79.35	76.96	79.21
6179	NASDAQ	PSMT	Wed, Jun 1, 2022	78.97	79.47	76.75	77.49
6178	NASDAQ	PSMT	Tue, May 31, 2022	78.38	78.68	77.37	78.63
6177	NASDAQ	PSMT	Fri, May 27, 2022	78.17	79.50	78.03	78.67
6176	NASDAQ	PSMT	Thu, May 26, 2022	77.73	79.30	77.63	77.92
6175	NASDAQ	PSMT	Wed, May 25, 2022	75.33	77.64	75.28	76.90
6174	NASDAQ	PSMT	Tue, May 24, 2022	74.72	75.96	74.10	75.32
6173	NASDAQ	PSMT	Mon, May 23, 2022	76.93	76.93	74.58	75.27
6172	NASDAQ	PSMT	Fri, May 20, 2022	74.65	76.30	74.43	76.20
6171	NASDAQ	PSMT	Thu, May 19, 2022	76.28	76.48	73.47	74.50
6170	NASDAQ	PSMT	Wed, May 18, 2022	78.62	79.42	75.94	76.85
6169	NASDAQ	PSMT	Tue, May 17, 2022	79.27	79.65	77.88	79.64
6168	NASDAQ	PSMT	Mon, May 16, 2022	78.41	79.30	77.90	78.67
6167	NASDAQ	PSMT	Fri, May 13, 2022	78.04	78.86	76.80	78.68
6166	NASDAQ	PSMT	Thu, May 12, 2022	75.92	78.36	75.48	77.88
6165	NASDAQ	PSMT	Wed, May 11, 2022	76.77	77.62	74.76	76.07
6164	NASDAQ	PSMT	Tue, May 10, 2022	78.39	78.66	75.37	76.36
6163	NASDAQ	PSMT	Mon, May 9, 2022	77.32	78.49	76.86	78.04
6162	NASDAQ	PSMT	Fri, May 6, 2022	79.20	79.20	76.98	78.09
6161	NASDAQ	PSMT	Thu, May 5, 2022	81.47	81.47	78.17	79.26
6160	NASDAQ	PSMT	Wed, May 4, 2022	81.33	82.61	80.01	82.25
6159	NASDAQ	PSMT	Tue, May 3, 2022	80.89	81.93	80.12	81.09
6158	NASDAQ	PSMT	Mon, May 2, 2022	79.76	81.58	78.87	81.15
6157	NASDAQ	PSMT	Fri, Apr 29, 2022	80.68	81.47	78.92	79.45
6156	NASDAQ	PSMT	Thu, Apr 28, 2022	80.09	81.37	79.69	81.01
6155	NASDAQ	PSMT	Wed, Apr 27, 2022	79.15	81.32	78.62	79.79
6154	NASDAQ	PSMT	Tue, Apr 26, 2022	79.66	82.19	79.08	79.32
6153	NASDAQ	PSMT	Mon, Apr 25, 2022	80.40	80.64	77.22	80.50
6152	NASDAQ	PSMT	Fri, Apr 22, 2022	81.82	82.19	80.26	80.34
6151	NASDAQ	PSMT	Thu, Apr 21, 2022	82.23	84.13	81.83	82.37
6150	NASDAQ	PSMT	Wed, Apr 20, 2022	83.11	83.40	81.89	82.13
6149	NASDAQ	PSMT	Tue, Apr 19, 2022	80.69	83.58	79.38	82.55
6148	NASDAQ	PSMT	Mon, Apr 18, 2022	82.03	82.31	78.51	79.14
6147	NASDAQ	PSMT	Thu, Apr 14, 2022	81.32	82.15	80.67	81.87
6146	NASDAQ	PSMT	Wed, Apr 13, 2022	82.64	83.12	81.30	81.34
6145	NASDAQ	PSMT	Tue, Apr 12, 2022	84.60	84.60	81.82	82.39
6144	NASDAQ	PSMT	Mon, Apr 11, 2022	87.65	88.24	83.04	83.30
6143	NASDAQ	PSMT	Fri, Apr 8, 2022	82.22	88.30	81.23	87.85
6142	NASDAQ	PSMT	Thu, Apr 7, 2022	79.63	80.47	78.59	80.15
6141	NASDAQ	PSMT	Wed, Apr 6, 2022	78.00	79.55	77.23	79.20
6140	NASDAQ	PSMT	Tue, Apr 5, 2022	79.69	80.23	77.96	78.18
6139	NASDAQ	PSMT	Mon, Apr 4, 2022	79.42	80.52	78.44	79.60
6138	NASDAQ	PSMT	Fri, Apr 1, 2022	79.19	79.48	78.50	79.02
6137	NASDAQ	PSMT	Thu, Mar 31, 2022	79.50	80.15	78.78	78.87
6136	NASDAQ	PSMT	Wed, Mar 30, 2022	79.87	80.83	78.62	79.19
6135	NASDAQ	PSMT	Tue, Mar 29, 2022	79.07	80.46	79.07	79.83
6134	NASDAQ	PSMT	Mon, Mar 28, 2022	79.36	79.41	78.37	79.25
6133	NASDAQ	PSMT	Fri, Mar 25, 2022	78.62	80.07	78.62	79.45
6132	NASDAQ	PSMT	Thu, Mar 24, 2022	77.74	79.20	77.08	78.78
6131	NASDAQ	PSMT	Wed, Mar 23, 2022	78.30	78.72	77.51	77.74
6130	NASDAQ	PSMT	Tue, Mar 22, 2022	78.28	79.05	78.14	78.75
6129	NASDAQ	PSMT	Mon, Mar 21, 2022	78.24	79.54	77.35	78.22
6128	NASDAQ	PSMT	Fri, Mar 18, 2022	79.11	79.27	77.71	77.88
6127	NASDAQ	PSMT	Thu, Mar 17, 2022	77.73	78.99	77.73	78.82
6126	NASDAQ	PSMT	Wed, Mar 16, 2022	77.62	80.44	76.95	78.16
6125	NASDAQ	PSMT	Tue, Mar 15, 2022	76.22	77.46	75.45	77.19
6124	NASDAQ	PSMT	Mon, Mar 14, 2022	75.15	76.20	74.57	75.78
6123	NASDAQ	PSMT	Fri, Mar 11, 2022	76.12	76.89	74.70	75.09
6122	NASDAQ	PSMT	Thu, Mar 10, 2022	74.43	76.23	73.87	75.95
6121	NASDAQ	PSMT	Wed, Mar 9, 2022	75.00	75.97	74.38	75.24
6120	NASDAQ	PSMT	Tue, Mar 8, 2022	75.70	75.93	73.76	73.95
6119	NASDAQ	PSMT	Mon, Mar 7, 2022	78.05	78.37	75.23	75.72
6118	NASDAQ	PSMT	Fri, Mar 4, 2022	74.55	78.59	74.15	77.86
6117	NASDAQ	PSMT	Thu, Mar 3, 2022	75.49	75.73	74.51	74.94
6116	NASDAQ	PSMT	Wed, Mar 2, 2022	72.20	75.39	72.20	75.33
6115	NASDAQ	PSMT	Tue, Mar 1, 2022	72.84	73.40	71.31	72.01
6114	NASDAQ	PSMT	Mon, Feb 28, 2022	72.51	73.90	71.98	72.72
6113	NASDAQ	PSMT	Fri, Feb 25, 2022	72.43	73.56	72.00	73.06
6112	NASDAQ	PSMT	Thu, Feb 24, 2022	69.00	72.88	69.00	72.55
6111	NASDAQ	PSMT	Wed, Feb 23, 2022	70.67	71.15	69.58	69.75
6110	NASDAQ	PSMT	Tue, Feb 22, 2022	71.49	71.86	69.87	70.56
6109	NASDAQ	PSMT	Fri, Feb 18, 2022	70.63	72.33	70.63	71.38
6108	NASDAQ	PSMT	Thu, Feb 17, 2022	70.66	71.28	69.61	70.96
6107	NASDAQ	PSMT	Wed, Feb 16, 2022	70.74	71.51	70.15	71.41
6106	NASDAQ	PSMT	Tue, Feb 15, 2022	70.86	71.98	70.63	71.02
6105	NASDAQ	PSMT	Mon, Feb 14, 2022	70.18	70.99	69.64	70.63
6104	NASDAQ	PSMT	Fri, Feb 11, 2022	70.04	71.04	69.44	70.39
6103	NASDAQ	PSMT	Thu, Feb 10, 2022	69.73	71.50	69.73	70.04
6102	NASDAQ	PSMT	Wed, Feb 9, 2022	70.63	71.06	70.18	70.73
6101	NASDAQ	PSMT	Tue, Feb 8, 2022	68.78	70.85	68.75	70.58
6100	NASDAQ	PSMT	Mon, Feb 7, 2022	68.61	69.54	68.15	68.81
6099	NASDAQ	PSMT	Fri, Feb 4, 2022	68.60	68.63	66.77	68.34
6098	NASDAQ	PSMT	Thu, Feb 3, 2022	69.68	70.63	68.31	68.57
6097	NASDAQ	PSMT	Wed, Feb 2, 2022	70.75	71.38	69.59	69.93
6096	NASDAQ	PSMT	Tue, Feb 1, 2022	71.31	71.92	69.47	70.81
6095	NASDAQ	PSMT	Mon, Jan 31, 2022	70.12	71.53	69.47	71.41
6094	NASDAQ	PSMT	Fri, Jan 28, 2022	71.50	71.50	68.30	70.12
6093	NASDAQ	PSMT	Thu, Jan 27, 2022	72.32	73.94	71.51	71.51
6092	NASDAQ	PSMT	Wed, Jan 26, 2022	72.93	74.52	71.69	72.37
6091	NASDAQ	PSMT	Tue, Jan 25, 2022	73.38	73.88	70.84	72.73
6090	NASDAQ	PSMT	Mon, Jan 24, 2022	69.85	74.89	69.71	74.33
6089	NASDAQ	PSMT	Fri, Jan 21, 2022	69.44	72.47	69.30	70.58
6088	NASDAQ	PSMT	Thu, Jan 20, 2022	71.36	72.90	69.76	70.05
6087	NASDAQ	PSMT	Wed, Jan 19, 2022	73.38	73.38	71.26	71.49
6086	NASDAQ	PSMT	Tue, Jan 18, 2022	73.00	74.20	72.52	73.51
6085	NASDAQ	PSMT	Fri, Jan 14, 2022	73.23	73.84	72.65	73.49
6084	NASDAQ	PSMT	Thu, Jan 13, 2022	73.51	74.89	73.51	73.84
6083	NASDAQ	PSMT	Wed, Jan 12, 2022	74.56	74.96	73.41	73.42
6082	NASDAQ	PSMT	Tue, Jan 11, 2022	73.96	74.81	73.30	74.61
6081	NASDAQ	PSMT	Mon, Jan 10, 2022	74.59	74.64	71.94	73.74
6080	NASDAQ	PSMT	Fri, Jan 7, 2022	76.00	76.13	72.26	74.24
6079	NASDAQ	PSMT	Thu, Jan 6, 2022	72.52	74.56	72.50	73.09
6078	NASDAQ	PSMT	Wed, Jan 5, 2022	74.54	74.99	72.64	72.72
6077	NASDAQ	PSMT	Tue, Jan 4, 2022	74.46	75.50	73.77	74.37
6076	NASDAQ	PSMT	Mon, Jan 3, 2022	73.31	74.51	72.59	73.85
6075	NASDAQ	PSMT	Fri, Dec 31, 2021	72.86	73.37	72.45	73.17
6074	NASDAQ	PSMT	Thu, Dec 30, 2021	73.26	74.07	72.62	72.77
6073	NASDAQ	PSMT	Wed, Dec 29, 2021	73.75	74.11	72.50	72.92
6072	NASDAQ	PSMT	Tue, Dec 28, 2021	72.12	74.17	72.12	73.64
6071	NASDAQ	PSMT	Mon, Dec 27, 2021	72.30	72.65	71.71	72.00
6070	NASDAQ	PSMT	Thu, Dec 23, 2021	72.78	73.45	71.90	72.12
6069	NASDAQ	PSMT	Wed, Dec 22, 2021	70.87	72.66	70.78	72.49
6068	NASDAQ	PSMT	Tue, Dec 21, 2021	70.11	71.41	69.97	71.00
6067	NASDAQ	PSMT	Mon, Dec 20, 2021	70.68	71.14	67.91	69.80
6066	NASDAQ	PSMT	Fri, Dec 17, 2021	71.02	72.34	69.66	71.59
6065	NASDAQ	PSMT	Thu, Dec 16, 2021	72.40	72.85	70.40	70.54
6064	NASDAQ	PSMT	Wed, Dec 15, 2021	71.70	73.04	69.79	71.94
6063	NASDAQ	PSMT	Tue, Dec 14, 2021	72.07	72.70	69.54	71.50
6062	NASDAQ	PSMT	Mon, Dec 13, 2021	72.06	72.71	71.33	72.51
6061	NASDAQ	PSMT	Fri, Dec 10, 2021	72.91	74.10	71.80	72.43
6060	NASDAQ	PSMT	Thu, Dec 9, 2021	72.74	74.07	72.21	72.46
6059	NASDAQ	PSMT	Wed, Dec 8, 2021	74.23	74.38	72.98	73.24
6058	NASDAQ	PSMT	Tue, Dec 7, 2021	74.57	75.87	73.68	74.13
6057	NASDAQ	PSMT	Mon, Dec 6, 2021	70.98	74.67	70.81	74.12
6056	NASDAQ	PSMT	Fri, Dec 3, 2021	71.92	72.31	69.21	70.07
6055	NASDAQ	PSMT	Thu, Dec 2, 2021	71.37	73.14	71.17	71.52
6054	NASDAQ	PSMT	Wed, Dec 1, 2021	73.00	73.44	70.92	71.04
6053	NASDAQ	PSMT	Tue, Nov 30, 2021	72.13	73.07	70.10	71.72
6052	NASDAQ	PSMT	Mon, Nov 29, 2021	73.48	74.41	72.45	72.70
6051	NASDAQ	PSMT	Fri, Nov 26, 2021	77.48	77.48	72.49	72.65
6050	NASDAQ	PSMT	Wed, Nov 24, 2021	79.26	79.26	77.75	77.99
6049	NASDAQ	PSMT	Tue, Nov 23, 2021	80.91	81.38	79.44	79.55
6048	NASDAQ	PSMT	Mon, Nov 22, 2021	79.64	81.72	78.45	81.14
6047	NASDAQ	PSMT	Fri, Nov 19, 2021	78.53	79.65	78.53	78.97
6046	NASDAQ	PSMT	Thu, Nov 18, 2021	79.20	79.26	77.41	78.60
6045	NASDAQ	PSMT	Wed, Nov 17, 2021	78.39	79.79	77.73	78.88
6044	NASDAQ	PSMT	Tue, Nov 16, 2021	77.45	78.36	77.08	78.30
6043	NASDAQ	PSMT	Mon, Nov 15, 2021	78.10	78.10	76.90	77.31
6042	NASDAQ	PSMT	Fri, Nov 12, 2021	78.30	78.96	77.22	77.50
6041	NASDAQ	PSMT	Thu, Nov 11, 2021	77.89	78.19	77.30	77.89
6040	NASDAQ	PSMT	Wed, Nov 10, 2021	76.01	77.66	76.01	77.60
6039	NASDAQ	PSMT	Tue, Nov 9, 2021	75.47	76.55	75.09	76.55
6038	NASDAQ	PSMT	Mon, Nov 8, 2021	77.02	77.02	74.33	75.71
6037	NASDAQ	PSMT	Fri, Nov 5, 2021	77.90	78.29	76.52	76.57
6036	NASDAQ	PSMT	Thu, Nov 4, 2021	76.18	76.69	75.42	76.54
6035	NASDAQ	PSMT	Wed, Nov 3, 2021	73.49	76.07	72.43	76.06
6034	NASDAQ	PSMT	Tue, Nov 2, 2021	73.70	73.70	72.01	72.79
6033	NASDAQ	PSMT	Mon, Nov 1, 2021	71.97	73.36	71.94	72.92
6032	NASDAQ	PSMT	Fri, Oct 29, 2021	72.12	72.57	71.38	71.95
6031	NASDAQ	PSMT	Thu, Oct 28, 2021	72.02	72.46	71.84	72.19
6030	NASDAQ	PSMT	Wed, Oct 27, 2021	72.59	72.87	71.46	71.54
6029	NASDAQ	PSMT	Tue, Oct 26, 2021	75.34	75.82	72.04	72.12
6028	NASDAQ	PSMT	Mon, Oct 25, 2021	75.59	75.80	74.33	75.55
6027	NASDAQ	PSMT	Fri, Oct 22, 2021	75.36	77.09	70.85	75.21
6026	NASDAQ	PSMT	Thu, Oct 21, 2021	79.17	80.57	78.37	79.37
6025	NASDAQ	PSMT	Wed, Oct 20, 2021	79.42	80.03	79.01	79.46
6024	NASDAQ	PSMT	Tue, Oct 19, 2021	78.50	79.50	78.25	79.26
6023	NASDAQ	PSMT	Mon, Oct 18, 2021	77.58	78.40	76.90	78.21
6022	NASDAQ	PSMT	Fri, Oct 15, 2021	78.66	78.66	77.25	77.97
6021	NASDAQ	PSMT	Thu, Oct 14, 2021	77.23	78.00	76.34	77.58
6020	NASDAQ	PSMT	Wed, Oct 13, 2021	78.00	78.67	76.33	76.56
6019	NASDAQ	PSMT	Tue, Oct 12, 2021	78.27	78.54	76.99	78.06
6018	NASDAQ	PSMT	Mon, Oct 11, 2021	79.32	79.93	77.90	77.91
6017	NASDAQ	PSMT	Fri, Oct 8, 2021	80.21	80.24	79.31	79.34
6016	NASDAQ	PSMT	Thu, Oct 7, 2021	79.27	80.85	79.27	80.13
6015	NASDAQ	PSMT	Wed, Oct 6, 2021	78.01	79.08	77.53	78.87
6014	NASDAQ	PSMT	Tue, Oct 5, 2021	78.83	79.00	77.63	78.49
6013	NASDAQ	PSMT	Mon, Oct 4, 2021	77.62	79.14	77.09	78.87
6012	NASDAQ	PSMT	Fri, Oct 1, 2021	78.00	78.52	76.76	77.38
6011	NASDAQ	PSMT	Thu, Sep 30, 2021	81.16	81.16	77.43	77.55
6010	NASDAQ	PSMT	Wed, Sep 29, 2021	80.08	81.02	79.18	80.67
6009	NASDAQ	PSMT	Tue, Sep 28, 2021	80.68	81.01	79.75	79.98
6008	NASDAQ	PSMT	Mon, Sep 27, 2021	80.70	82.50	80.52	81.01
6007	NASDAQ	PSMT	Fri, Sep 24, 2021	80.14	81.80	80.14	80.37
6006	NASDAQ	PSMT	Thu, Sep 23, 2021	80.03	81.26	80.03	80.74
6005	NASDAQ	PSMT	Wed, Sep 22, 2021	80.65	80.87	79.34	79.69
6004	NASDAQ	PSMT	Tue, Sep 21, 2021	80.97	81.21	79.76	80.05
6003	NASDAQ	PSMT	Mon, Sep 20, 2021	82.50	82.50	80.03	80.60
6002	NASDAQ	PSMT	Fri, Sep 17, 2021	81.43	83.05	81.21	82.51
6001	NASDAQ	PSMT	Thu, Sep 16, 2021	81.45	82.20	80.46	81.43
6000	NASDAQ	PSMT	Wed, Sep 15, 2021	80.78	81.61	80.63	81.56
5999	NASDAQ	PSMT	Tue, Sep 14, 2021	82.33	82.82	80.55	80.88
5998	NASDAQ	PSMT	Mon, Sep 13, 2021	84.91	85.35	81.99	82.11
5997	NASDAQ	PSMT	Fri, Sep 10, 2021	85.79	86.07	84.27	84.66
5996	NASDAQ	PSMT	Thu, Sep 9, 2021	83.17	85.70	83.03	85.35
5995	NASDAQ	PSMT	Wed, Sep 8, 2021	83.37	83.58	82.24	83.45
5994	NASDAQ	PSMT	Tue, Sep 7, 2021	83.60	84.51	83.35	83.57
5993	NASDAQ	PSMT	Fri, Sep 3, 2021	85.08	85.08	83.54	84.27
5992	NASDAQ	PSMT	Thu, Sep 2, 2021	84.77	86.16	84.73	85.40
5991	NASDAQ	PSMT	Wed, Sep 1, 2021	84.68	84.80	83.47	84.47
5990	NASDAQ	PSMT	Tue, Aug 31, 2021	85.88	86.15	83.98	84.61
5989	NASDAQ	PSMT	Mon, Aug 30, 2021	86.69	87.27	85.75	86.01
5988	NASDAQ	PSMT	Fri, Aug 27, 2021	84.18	86.47	83.58	86.28
5987	NASDAQ	PSMT	Thu, Aug 26, 2021	84.21	84.36	83.17	84.06
5986	NASDAQ	PSMT	Wed, Aug 25, 2021	83.55	84.79	82.58	84.13
5985	NASDAQ	PSMT	Tue, Aug 24, 2021	83.98	84.12	82.79	83.43
5984	NASDAQ	PSMT	Mon, Aug 23, 2021	82.07	83.96	81.11	83.96
5983	NASDAQ	PSMT	Fri, Aug 20, 2021	79.56	81.64	79.56	81.46
5982	NASDAQ	PSMT	Thu, Aug 19, 2021	79.59	80.48	78.59	79.83
5981	NASDAQ	PSMT	Wed, Aug 18, 2021	80.95	82.19	80.10	80.20
5980	NASDAQ	PSMT	Tue, Aug 17, 2021	81.29	82.09	80.23	81.18
5979	NASDAQ	PSMT	Mon, Aug 16, 2021	81.96	82.67	81.25	82.12
5978	NASDAQ	PSMT	Fri, Aug 13, 2021	83.39	84.00	82.18	82.25
5977	NASDAQ	PSMT	Thu, Aug 12, 2021	84.56	84.56	83.55	83.64
5976	NASDAQ	PSMT	Wed, Aug 11, 2021	85.39	85.73	84.65	84.87
5975	NASDAQ	PSMT	Tue, Aug 10, 2021	85.16	86.05	84.86	85.26
5974	NASDAQ	PSMT	Mon, Aug 9, 2021	85.53	86.00	85.23	85.37
5973	NASDAQ	PSMT	Fri, Aug 6, 2021	86.83	87.49	85.24	85.90
5972	NASDAQ	PSMT	Thu, Aug 5, 2021	85.25	86.64	85.22	86.05
5971	NASDAQ	PSMT	Wed, Aug 4, 2021	88.50	88.50	84.55	84.98
5970	NASDAQ	PSMT	Tue, Aug 3, 2021	86.83	88.07	85.95	87.68
5969	NASDAQ	PSMT	Mon, Aug 2, 2021	89.74	90.77	86.77	86.89
5968	NASDAQ	PSMT	Fri, Jul 30, 2021	88.06	90.23	88.06	89.74
5967	NASDAQ	PSMT	Thu, Jul 29, 2021	88.17	89.03	87.50	88.34
5966	NASDAQ	PSMT	Wed, Jul 28, 2021	87.13	88.03	87.00	87.73
5965	NASDAQ	PSMT	Tue, Jul 27, 2021	87.13	87.80	86.03	87.00
5964	NASDAQ	PSMT	Mon, Jul 26, 2021	87.24	87.82	86.75	87.58
5963	NASDAQ	PSMT	Fri, Jul 23, 2021	85.89	87.08	85.24	86.99
5962	NASDAQ	PSMT	Thu, Jul 22, 2021	87.34	88.12	85.57	85.81
5961	NASDAQ	PSMT	Wed, Jul 21, 2021	87.78	88.28	87.38	87.82
5960	NASDAQ	PSMT	Tue, Jul 20, 2021	86.10	87.87	86.10	87.12
5959	NASDAQ	PSMT	Mon, Jul 19, 2021	87.21	87.83	85.44	85.98
5958	NASDAQ	PSMT	Fri, Jul 16, 2021	88.85	89.33	87.97	88.20
5957	NASDAQ	PSMT	Thu, Jul 15, 2021	88.45	88.65	87.17	88.06
5956	NASDAQ	PSMT	Wed, Jul 14, 2021	90.58	90.85	88.71	89.05
5955	NASDAQ	PSMT	Tue, Jul 13, 2021	90.36	91.58	89.86	90.84
5954	NASDAQ	PSMT	Mon, Jul 12, 2021	91.80	91.80	90.01	90.67
5953	NASDAQ	PSMT	Fri, Jul 9, 2021	91.61	92.11	86.89	91.90
5952	NASDAQ	PSMT	Thu, Jul 8, 2021	87.00	88.85	87.00	88.85
5951	NASDAQ	PSMT	Wed, Jul 7, 2021	88.64	88.90	87.05	87.71
5950	NASDAQ	PSMT	Tue, Jul 6, 2021	90.78	91.14	87.64	88.64
5949	NASDAQ	PSMT	Fri, Jul 2, 2021	91.67	91.67	90.38	90.83
5948	NASDAQ	PSMT	Thu, Jul 1, 2021	91.31	91.94	90.80	91.46
5947	NASDAQ	PSMT	Wed, Jun 30, 2021	89.55	91.54	89.55	91.01
5946	NASDAQ	PSMT	Tue, Jun 29, 2021	89.80	90.16	89.13	89.70
5945	NASDAQ	PSMT	Mon, Jun 28, 2021	89.66	90.44	88.84	89.96
5944	NASDAQ	PSMT	Fri, Jun 25, 2021	90.04	91.42	88.22	89.45
5943	NASDAQ	PSMT	Thu, Jun 24, 2021	88.77	89.83	88.28	89.80
5942	NASDAQ	PSMT	Wed, Jun 23, 2021	90.79	90.79	88.24	88.48
5941	NASDAQ	PSMT	Tue, Jun 22, 2021	88.45	89.46	87.94	89.17
5940	NASDAQ	PSMT	Mon, Jun 21, 2021	88.67	89.60	88.32	88.75
5939	NASDAQ	PSMT	Fri, Jun 18, 2021	88.90	89.07	88.06	88.24
5938	NASDAQ	PSMT	Thu, Jun 17, 2021	91.15	91.15	89.17	90.13
5937	NASDAQ	PSMT	Wed, Jun 16, 2021	92.12	92.12	90.49	91.14
5936	NASDAQ	PSMT	Tue, Jun 15, 2021	93.71	94.00	92.01	92.19
5935	NASDAQ	PSMT	Mon, Jun 14, 2021	94.13	95.47	93.40	93.69
5934	NASDAQ	PSMT	Fri, Jun 11, 2021	92.67	93.96	92.23	93.78
5933	NASDAQ	PSMT	Thu, Jun 10, 2021	91.76	92.24	90.90	92.08
5932	NASDAQ	PSMT	Wed, Jun 9, 2021	92.26	92.26	91.27	91.30
5931	NASDAQ	PSMT	Tue, Jun 8, 2021	91.02	92.93	91.02	92.18
5930	NASDAQ	PSMT	Mon, Jun 7, 2021	90.47	91.05	89.49	90.90
5929	NASDAQ	PSMT	Fri, Jun 4, 2021	90.07	90.90	89.91	90.58
5928	NASDAQ	PSMT	Thu, Jun 3, 2021	90.62	90.69	89.01	89.78
5927	NASDAQ	PSMT	Wed, Jun 2, 2021	90.57	90.95	89.48	90.83
5926	NASDAQ	PSMT	Tue, Jun 1, 2021	88.73	90.97	85.25	90.18
5925	NASDAQ	PSMT	Fri, May 28, 2021	88.30	88.60	87.56	88.30
5924	NASDAQ	PSMT	Thu, May 27, 2021	89.05	90.06	87.65	88.00
5923	NASDAQ	PSMT	Wed, May 26, 2021	86.69	88.63	86.45	88.29
5922	NASDAQ	PSMT	Tue, May 25, 2021	86.84	87.42	86.50	86.68
5921	NASDAQ	PSMT	Mon, May 24, 2021	87.41	87.47	86.40	86.44
5920	NASDAQ	PSMT	Fri, May 21, 2021	87.87	87.93	86.78	86.98
5919	NASDAQ	PSMT	Thu, May 20, 2021	86.85	87.35	85.87	87.07
5918	NASDAQ	PSMT	Wed, May 19, 2021	87.44	89.00	85.56	87.00
5917	NASDAQ	PSMT	Tue, May 18, 2021	88.64	91.40	88.54	88.54
5916	NASDAQ	PSMT	Mon, May 17, 2021	89.11	90.18	87.96	88.68
5915	NASDAQ	PSMT	Fri, May 14, 2021	88.21	89.98	87.80	89.68
5914	NASDAQ	PSMT	Thu, May 13, 2021	84.95	87.65	84.95	87.50
5913	NASDAQ	PSMT	Wed, May 12, 2021	84.83	87.60	84.42	84.99
5912	NASDAQ	PSMT	Tue, May 11, 2021	85.16	86.75	84.24	85.06
5911	NASDAQ	PSMT	Mon, May 10, 2021	89.17	89.17	86.43	86.43
5910	NASDAQ	PSMT	Fri, May 7, 2021	90.10	91.53	88.78	88.80
5909	NASDAQ	PSMT	Thu, May 6, 2021	87.58	90.92	87.58	90.90
5908	NASDAQ	PSMT	Wed, May 5, 2021	85.89	87.87	85.34	87.85
5907	NASDAQ	PSMT	Tue, May 4, 2021	85.66	86.08	85.10	86.00
5906	NASDAQ	PSMT	Mon, May 3, 2021	84.58	86.88	84.31	86.29
5905	NASDAQ	PSMT	Fri, Apr 30, 2021	84.89	85.28	84.04	84.04
5904	NASDAQ	PSMT	Thu, Apr 29, 2021	84.90	85.54	84.68	85.20
5903	NASDAQ	PSMT	Wed, Apr 28, 2021	83.70	84.95	83.22	84.41
5902	NASDAQ	PSMT	Tue, Apr 27, 2021	84.17	84.76	82.93	83.62
5901	NASDAQ	PSMT	Mon, Apr 26, 2021	86.75	86.75	83.88	83.88
5900	NASDAQ	PSMT	Fri, Apr 23, 2021	85.84	86.80	84.85	86.16
5899	NASDAQ	PSMT	Thu, Apr 22, 2021	86.97	87.07	84.85	85.54
5898	NASDAQ	PSMT	Wed, Apr 21, 2021	85.58	87.53	85.41	86.67
5897	NASDAQ	PSMT	Tue, Apr 20, 2021	86.99	87.14	85.17	85.85
5896	NASDAQ	PSMT	Mon, Apr 19, 2021	88.95	89.00	86.65	87.54
5895	NASDAQ	PSMT	Fri, Apr 16, 2021	90.47	90.47	88.29	88.94
5894	NASDAQ	PSMT	Thu, Apr 15, 2021	89.83	90.11	88.71	89.77
5893	NASDAQ	PSMT	Wed, Apr 14, 2021	88.67	89.99	88.67	89.26
5892	NASDAQ	PSMT	Tue, Apr 13, 2021	89.24	89.85	88.23	89.42
5891	NASDAQ	PSMT	Mon, Apr 12, 2021	90.24	90.24	88.19	89.61
5890	NASDAQ	PSMT	Fri, Apr 9, 2021	88.46	90.25	84.28	89.57
5889	NASDAQ	PSMT	Thu, Apr 8, 2021	96.48	96.74	95.25	96.36
5888	NASDAQ	PSMT	Wed, Apr 7, 2021	97.49	98.71	94.65	95.66
5887	NASDAQ	PSMT	Tue, Apr 6, 2021	98.31	99.86	97.64	97.83
5886	NASDAQ	PSMT	Mon, Apr 5, 2021	98.76	99.70	97.94	98.34
5885	NASDAQ	PSMT	Thu, Apr 1, 2021	97.10	98.29	96.45	97.77
5884	NASDAQ	PSMT	Wed, Mar 31, 2021	95.96	98.31	95.96	96.75
5883	NASDAQ	PSMT	Tue, Mar 30, 2021	96.00	97.31	95.62	95.97
5882	NASDAQ	PSMT	Mon, Mar 29, 2021	96.86	98.23	95.13	96.33
5881	NASDAQ	PSMT	Fri, Mar 26, 2021	94.36	97.65	94.15	97.42
5880	NASDAQ	PSMT	Thu, Mar 25, 2021	92.18	94.84	91.02	93.79
5879	NASDAQ	PSMT	Wed, Mar 24, 2021	93.83	95.35	92.44	92.55
5878	NASDAQ	PSMT	Tue, Mar 23, 2021	94.13	94.57	92.11	92.84
5877	NASDAQ	PSMT	Mon, Mar 22, 2021	93.84	95.70	92.90	95.03
5876	NASDAQ	PSMT	Fri, Mar 19, 2021	93.02	94.79	92.36	94.22
5875	NASDAQ	PSMT	Thu, Mar 18, 2021	96.51	96.80	93.03	93.58
5874	NASDAQ	PSMT	Wed, Mar 17, 2021	97.00	97.12	96.07	96.77
5873	NASDAQ	PSMT	Tue, Mar 16, 2021	97.96	98.45	96.76	97.18
5872	NASDAQ	PSMT	Mon, Mar 15, 2021	98.59	98.78	97.55	98.30
5871	NASDAQ	PSMT	Fri, Mar 12, 2021	99.72	100.30	97.77	98.81
5870	NASDAQ	PSMT	Thu, Mar 11, 2021	99.01	100.14	98.17	99.64
5869	NASDAQ	PSMT	Wed, Mar 10, 2021	94.87	98.95	94.01	98.51
5868	NASDAQ	PSMT	Tue, Mar 9, 2021	95.18	96.12	93.96	94.13
5867	NASDAQ	PSMT	Mon, Mar 8, 2021	95.59	95.59	93.02	94.33
5866	NASDAQ	PSMT	Fri, Mar 5, 2021	92.84	94.99	90.41	94.82
5865	NASDAQ	PSMT	Thu, Mar 4, 2021	94.47	95.56	88.59	91.82
5864	NASDAQ	PSMT	Wed, Mar 3, 2021	95.55	97.09	94.34	94.47
5863	NASDAQ	PSMT	Tue, Mar 2, 2021	96.66	97.36	95.34	95.49
5862	NASDAQ	PSMT	Mon, Mar 1, 2021	97.63	98.92	96.62	97.66
5861	NASDAQ	PSMT	Fri, Feb 26, 2021	97.98	97.98	94.49	96.45
5860	NASDAQ	PSMT	Thu, Feb 25, 2021	101.87	103.35	96.54	97.51
5859	NASDAQ	PSMT	Wed, Feb 24, 2021	99.46	104.90	99.46	102.46
5858	NASDAQ	PSMT	Tue, Feb 23, 2021	99.35	101.11	98.13	99.54
5857	NASDAQ	PSMT	Mon, Feb 22, 2021	99.05	100.36	98.58	99.92
5856	NASDAQ	PSMT	Fri, Feb 19, 2021	99.39	101.41	99.39	99.97
5855	NASDAQ	PSMT	Thu, Feb 18, 2021	99.67	100.05	98.48	99.35
5854	NASDAQ	PSMT	Wed, Feb 17, 2021	99.47	102.67	98.25	100.24
5853	NASDAQ	PSMT	Tue, Feb 16, 2021	101.96	102.66	99.88	99.95
5852	NASDAQ	PSMT	Fri, Feb 12, 2021	101.69	102.47	100.41	101.48
5851	NASDAQ	PSMT	Thu, Feb 11, 2021	102.85	103.76	100.77	101.63
5850	NASDAQ	PSMT	Wed, Feb 10, 2021	103.07	103.46	101.62	102.53
5849	NASDAQ	PSMT	Tue, Feb 9, 2021	102.04	103.09	100.35	102.46
5848	NASDAQ	PSMT	Mon, Feb 8, 2021	100.15	101.97	99.90	101.83
5847	NASDAQ	PSMT	Fri, Feb 5, 2021	99.78	100.44	96.55	99.40
5846	NASDAQ	PSMT	Thu, Feb 4, 2021	96.66	99.08	96.66	98.71
5845	NASDAQ	PSMT	Wed, Feb 3, 2021	94.47	96.33	93.76	96.13
5844	NASDAQ	PSMT	Tue, Feb 2, 2021	94.63	96.17	93.98	94.86
5843	NASDAQ	PSMT	Mon, Feb 1, 2021	94.47	95.05	93.10	93.81
5842	NASDAQ	PSMT	Fri, Jan 29, 2021	93.93	94.62	92.48	93.88
5841	NASDAQ	PSMT	Thu, Jan 28, 2021	95.04	95.50	92.07	93.84
5840	NASDAQ	PSMT	Wed, Jan 27, 2021	95.88	96.50	92.10	94.00
5839	NASDAQ	PSMT	Tue, Jan 26, 2021	96.72	98.31	95.42	98.16
5838	NASDAQ	PSMT	Mon, Jan 25, 2021	98.11	98.85	95.25	96.72
5837	NASDAQ	PSMT	Fri, Jan 22, 2021	95.86	98.95	95.48	98.60
5836	NASDAQ	PSMT	Thu, Jan 21, 2021	98.08	98.08	96.18	96.82
5835	NASDAQ	PSMT	Wed, Jan 20, 2021	97.68	99.78	96.39	98.00
5834	NASDAQ	PSMT	Tue, Jan 19, 2021	96.74	97.81	95.19	97.29
5833	NASDAQ	PSMT	Fri, Jan 15, 2021	98.52	98.98	95.66	96.04
5832	NASDAQ	PSMT	Thu, Jan 14, 2021	99.34	100.96	98.80	99.30
5831	NASDAQ	PSMT	Wed, Jan 13, 2021	98.84	100.56	97.86	98.92
5830	NASDAQ	PSMT	Tue, Jan 12, 2021	98.50	100.21	97.22	98.94
5829	NASDAQ	PSMT	Mon, Jan 11, 2021	98.22	99.92	97.31	98.89
5828	NASDAQ	PSMT	Fri, Jan 8, 2021	100.99	102.53	96.26	99.27
5827	NASDAQ	PSMT	Thu, Jan 7, 2021	97.45	97.55	95.05	97.29
5826	NASDAQ	PSMT	Wed, Jan 6, 2021	94.55	97.96	94.55	97.43
5825	NASDAQ	PSMT	Tue, Jan 5, 2021	91.77	94.18	91.23	93.23
5824	NASDAQ	PSMT	Mon, Jan 4, 2021	91.45	92.55	90.69	92.24
5823	NASDAQ	PSMT	Thu, Dec 31, 2020	91.56	92.11	90.29	91.09
5822	NASDAQ	PSMT	Wed, Dec 30, 2020	90.47	91.76	90.47	91.60
5821	NASDAQ	PSMT	Tue, Dec 29, 2020	90.39	90.84	89.68	90.59
5820	NASDAQ	PSMT	Mon, Dec 28, 2020	90.76	92.39	89.42	90.37
5819	NASDAQ	PSMT	Thu, Dec 24, 2020	90.09	90.85	89.00	89.91
5818	NASDAQ	PSMT	Wed, Dec 23, 2020	89.74	90.59	89.48	89.90
5817	NASDAQ	PSMT	Tue, Dec 22, 2020	90.45	90.85	89.02	89.48
5816	NASDAQ	PSMT	Mon, Dec 21, 2020	91.14	91.61	89.45	90.23
5815	NASDAQ	PSMT	Fri, Dec 18, 2020	93.88	95.44	91.92	92.42
5814	NASDAQ	PSMT	Thu, Dec 17, 2020	92.74	93.51	92.20	93.36
5813	NASDAQ	PSMT	Wed, Dec 16, 2020	92.13	93.38	91.48	92.57
5812	NASDAQ	PSMT	Tue, Dec 15, 2020	88.78	91.70	88.17	91.48
5811	NASDAQ	PSMT	Mon, Dec 14, 2020	87.67	89.08	87.10	88.36
5810	NASDAQ	PSMT	Fri, Dec 11, 2020	86.42	87.90	85.72	87.45
5809	NASDAQ	PSMT	Thu, Dec 10, 2020	86.64	87.41	86.17	86.89
5808	NASDAQ	PSMT	Wed, Dec 9, 2020	86.41	86.94	85.56	86.73
5807	NASDAQ	PSMT	Tue, Dec 8, 2020	82.44	85.84	82.01	85.56
5806	NASDAQ	PSMT	Mon, Dec 7, 2020	85.36	85.95	81.91	82.95
5805	NASDAQ	PSMT	Fri, Dec 4, 2020	84.41	85.89	83.88	85.46
5804	NASDAQ	PSMT	Thu, Dec 3, 2020	83.08	84.39	82.80	84.09
5803	NASDAQ	PSMT	Wed, Dec 2, 2020	81.89	82.92	81.06	82.69
5802	NASDAQ	PSMT	Tue, Dec 1, 2020	82.36	82.61	81.29	82.18
5801	NASDAQ	PSMT	Mon, Nov 30, 2020	81.68	81.89	79.93	81.28
5800	NASDAQ	PSMT	Fri, Nov 27, 2020	80.83	82.31	80.65	81.76
5799	NASDAQ	PSMT	Wed, Nov 25, 2020	82.63	83.21	80.92	81.20
5798	NASDAQ	PSMT	Tue, Nov 24, 2020	81.16	83.37	80.84	82.91
5797	NASDAQ	PSMT	Mon, Nov 23, 2020	79.84	80.99	78.88	80.74
5796	NASDAQ	PSMT	Fri, Nov 20, 2020	79.56	79.56	77.54	79.36
5795	NASDAQ	PSMT	Thu, Nov 19, 2020	79.30	80.43	78.81	80.08
5794	NASDAQ	PSMT	Wed, Nov 18, 2020	79.63	80.69	78.87	79.47
5793	NASDAQ	PSMT	Tue, Nov 17, 2020	79.58	79.85	78.36	79.36
5792	NASDAQ	PSMT	Mon, Nov 16, 2020	78.79	80.66	77.84	79.99
5791	NASDAQ	PSMT	Fri, Nov 13, 2020	76.22	77.91	75.40	77.63
5790	NASDAQ	PSMT	Thu, Nov 12, 2020	74.43	75.73	73.84	75.66
5789	NASDAQ	PSMT	Wed, Nov 11, 2020	75.67	75.67	73.12	75.10
5788	NASDAQ	PSMT	Tue, Nov 10, 2020	73.37	75.43	72.16	75.20
5787	NASDAQ	PSMT	Mon, Nov 9, 2020	69.84	73.88	69.41	72.67
5786	NASDAQ	PSMT	Fri, Nov 6, 2020	69.26	69.50	66.29	66.45
5785	NASDAQ	PSMT	Thu, Nov 5, 2020	68.31	69.32	67.67	69.17
5784	NASDAQ	PSMT	Wed, Nov 4, 2020	67.89	68.75	67.02	68.02
5783	NASDAQ	PSMT	Tue, Nov 3, 2020	68.13	69.70	68.00	68.75
5782	NASDAQ	PSMT	Mon, Nov 2, 2020	69.49	69.49	66.95	67.24
5781	NASDAQ	PSMT	Fri, Oct 30, 2020	70.35	71.19	66.02	69.00
5780	NASDAQ	PSMT	Thu, Oct 29, 2020	71.72	72.10	70.81	71.30
5779	NASDAQ	PSMT	Wed, Oct 28, 2020	73.51	74.39	71.77	72.31
5778	NASDAQ	PSMT	Tue, Oct 27, 2020	73.82	74.89	73.58	74.37
5777	NASDAQ	PSMT	Mon, Oct 26, 2020	73.13	74.07	72.87	74.00
5776	NASDAQ	PSMT	Fri, Oct 23, 2020	73.82	74.48	73.26	73.87
5775	NASDAQ	PSMT	Thu, Oct 22, 2020	72.53	73.88	72.37	73.52
5774	NASDAQ	PSMT	Wed, Oct 21, 2020	71.88	72.87	71.26	72.21
5773	NASDAQ	PSMT	Tue, Oct 20, 2020	72.20	72.68	71.87	72.11
5772	NASDAQ	PSMT	Mon, Oct 19, 2020	72.02	72.73	71.51	71.73
5771	NASDAQ	PSMT	Fri, Oct 16, 2020	71.69	73.39	71.47	72.15
5770	NASDAQ	PSMT	Thu, Oct 15, 2020	71.36	71.99	70.76	71.97
5769	NASDAQ	PSMT	Wed, Oct 14, 2020	71.28	71.52	70.52	71.06
5768	NASDAQ	PSMT	Tue, Oct 13, 2020	70.51	71.37	70.16	71.15
5767	NASDAQ	PSMT	Mon, Oct 12, 2020	69.63	71.13	68.87	71.00
5766	NASDAQ	PSMT	Fri, Oct 9, 2020	69.95	70.41	68.59	69.29
5765	NASDAQ	PSMT	Thu, Oct 8, 2020	68.50	69.87	68.05	69.70
5764	NASDAQ	PSMT	Wed, Oct 7, 2020	68.70	69.38	67.41	68.08
5763	NASDAQ	PSMT	Tue, Oct 6, 2020	68.64	70.23	68.10	68.71
5762	NASDAQ	PSMT	Mon, Oct 5, 2020	67.31	68.32	66.94	68.12
5761	NASDAQ	PSMT	Fri, Oct 2, 2020	65.58	67.21	65.58	66.81
5760	NASDAQ	PSMT	Thu, Oct 1, 2020	66.42	66.94	64.95	66.54
5759	NASDAQ	PSMT	Wed, Sep 30, 2020	67.46	67.85	66.33	66.45
5758	NASDAQ	PSMT	Tue, Sep 29, 2020	68.07	68.07	66.35	67.18
5757	NASDAQ	PSMT	Mon, Sep 28, 2020	66.84	68.20	66.25	67.94
5756	NASDAQ	PSMT	Fri, Sep 25, 2020	65.33	66.41	64.62	66.36
5755	NASDAQ	PSMT	Thu, Sep 24, 2020	63.29	66.11	62.89	65.64
5754	NASDAQ	PSMT	Wed, Sep 23, 2020	63.26	63.89	62.94	63.11
5753	NASDAQ	PSMT	Tue, Sep 22, 2020	64.15	65.07	63.15	63.38
5752	NASDAQ	PSMT	Mon, Sep 21, 2020	66.45	66.88	63.86	64.07
5751	NASDAQ	PSMT	Fri, Sep 18, 2020	68.88	68.95	66.04	67.25
5750	NASDAQ	PSMT	Thu, Sep 17, 2020	69.05	69.91	68.11	68.35
5749	NASDAQ	PSMT	Wed, Sep 16, 2020	71.65	71.75	69.40	69.43
5748	NASDAQ	PSMT	Tue, Sep 15, 2020	72.31	72.31	71.32	71.39
5747	NASDAQ	PSMT	Mon, Sep 14, 2020	72.70	73.17	71.62	72.11
5746	NASDAQ	PSMT	Fri, Sep 11, 2020	72.50	73.00	70.38	72.23
5745	NASDAQ	PSMT	Thu, Sep 10, 2020	71.40	72.46	68.30	72.30
5744	NASDAQ	PSMT	Wed, Sep 9, 2020	71.40	72.46	70.14	72.15
5743	NASDAQ	PSMT	Tue, Sep 8, 2020	67.44	71.75	66.49	71.33
5742	NASDAQ	PSMT	Fri, Sep 4, 2020	67.90	67.95	65.97	67.41
5741	NASDAQ	PSMT	Thu, Sep 3, 2020	67.67	68.14	66.76	67.16
5740	NASDAQ	PSMT	Wed, Sep 2, 2020	66.73	68.21	66.73	67.54
5739	NASDAQ	PSMT	Tue, Sep 1, 2020	65.32	66.83	65.25	66.53
5738	NASDAQ	PSMT	Mon, Aug 31, 2020	65.82	66.15	65.15	65.75
5737	NASDAQ	PSMT	Fri, Aug 28, 2020	65.41	66.16	64.80	66.09
5736	NASDAQ	PSMT	Thu, Aug 27, 2020	64.41	65.59	64.40	64.95
5735	NASDAQ	PSMT	Wed, Aug 26, 2020	65.16	65.63	64.31	64.37
5734	NASDAQ	PSMT	Tue, Aug 25, 2020	66.66	66.66	65.02	65.29
5733	NASDAQ	PSMT	Mon, Aug 24, 2020	66.62	66.87	65.96	66.24
5732	NASDAQ	PSMT	Fri, Aug 21, 2020	66.13	66.67	65.99	66.36
5731	NASDAQ	PSMT	Thu, Aug 20, 2020	66.17	66.17	65.35	65.99
5730	NASDAQ	PSMT	Wed, Aug 19, 2020	66.38	67.41	66.33	66.66
5729	NASDAQ	PSMT	Tue, Aug 18, 2020	66.80	67.19	66.05	66.16
5728	NASDAQ	PSMT	Mon, Aug 17, 2020	66.16	66.85	65.97	66.78
5727	NASDAQ	PSMT	Fri, Aug 14, 2020	66.04	66.70	65.51	66.20
5726	NASDAQ	PSMT	Thu, Aug 13, 2020	66.85	67.14	66.03	66.22
5725	NASDAQ	PSMT	Wed, Aug 12, 2020	67.49	68.02	66.63	67.26
5724	NASDAQ	PSMT	Tue, Aug 11, 2020	67.29	68.38	66.78	66.94
5723	NASDAQ	PSMT	Mon, Aug 10, 2020	66.82	67.43	66.04	66.76
5722	NASDAQ	PSMT	Fri, Aug 7, 2020	65.10	66.68	64.81	66.63
5721	NASDAQ	PSMT	Thu, Aug 6, 2020	65.50	65.63	64.88	65.39
5720	NASDAQ	PSMT	Wed, Aug 5, 2020	65.40	65.89	64.95	65.79
5719	NASDAQ	PSMT	Tue, Aug 4, 2020	64.81	65.17	63.92	64.93
5718	NASDAQ	PSMT	Mon, Aug 3, 2020	65.87	65.87	64.31	64.84
5717	NASDAQ	PSMT	Fri, Jul 31, 2020	65.96	66.06	64.85	65.37
5716	NASDAQ	PSMT	Thu, Jul 30, 2020	65.76	66.32	65.06	65.64
5715	NASDAQ	PSMT	Wed, Jul 29, 2020	66.51	67.15	66.07	66.49
5714	NASDAQ	PSMT	Tue, Jul 28, 2020	66.37	67.12	65.66	66.46
5713	NASDAQ	PSMT	Mon, Jul 27, 2020	66.34	66.57	65.68	66.57
5712	NASDAQ	PSMT	Fri, Jul 24, 2020	67.00	67.57	66.26	66.53
5711	NASDAQ	PSMT	Thu, Jul 23, 2020	66.24	67.48	64.67	67.16
5710	NASDAQ	PSMT	Wed, Jul 22, 2020	66.07	66.76	65.80	66.56
5709	NASDAQ	PSMT	Tue, Jul 21, 2020	64.86	66.70	64.86	66.34
5708	NASDAQ	PSMT	Mon, Jul 20, 2020	64.80	65.00	64.21	64.45
5707	NASDAQ	PSMT	Fri, Jul 17, 2020	64.96	65.69	64.36	64.88
5706	NASDAQ	PSMT	Thu, Jul 16, 2020	64.34	65.12	64.34	65.06
5705	NASDAQ	PSMT	Wed, Jul 15, 2020	64.89	65.50	63.29	64.25
5704	NASDAQ	PSMT	Tue, Jul 14, 2020	62.70	64.40	62.70	64.35
5703	NASDAQ	PSMT	Mon, Jul 13, 2020	63.60	64.45	62.57	62.62
5702	NASDAQ	PSMT	Fri, Jul 10, 2020	63.11	66.80	61.91	63.23
5701	NASDAQ	PSMT	Thu, Jul 9, 2020	59.46	61.17	59.28	60.47
5700	NASDAQ	PSMT	Wed, Jul 8, 2020	59.08	59.52	57.84	59.43
5699	NASDAQ	PSMT	Tue, Jul 7, 2020	59.76	60.18	58.22	58.83
5698	NASDAQ	PSMT	Mon, Jul 6, 2020	60.39	60.79	59.63	60.18
5697	NASDAQ	PSMT	Thu, Jul 2, 2020	60.15	60.77	59.21	59.43
5696	NASDAQ	PSMT	Wed, Jul 1, 2020	60.30	60.83	58.52	59.27
5695	NASDAQ	PSMT	Tue, Jun 30, 2020	60.14	60.85	58.70	60.33
5694	NASDAQ	PSMT	Mon, Jun 29, 2020	59.32	60.66	58.34	60.14
5693	NASDAQ	PSMT	Fri, Jun 26, 2020	59.49	59.75	57.82	58.62
5692	NASDAQ	PSMT	Thu, Jun 25, 2020	58.79	59.81	58.46	59.68
5691	NASDAQ	PSMT	Wed, Jun 24, 2020	58.66	59.41	58.11	59.14
5690	NASDAQ	PSMT	Tue, Jun 23, 2020	59.03	59.28	58.52	59.17
5689	NASDAQ	PSMT	Mon, Jun 22, 2020	56.60	58.43	56.33	58.37
5688	NASDAQ	PSMT	Fri, Jun 19, 2020	57.61	58.18	56.53	57.03
5687	NASDAQ	PSMT	Thu, Jun 18, 2020	56.64	57.11	56.09	57.05
5686	NASDAQ	PSMT	Wed, Jun 17, 2020	57.52	57.67	56.52	57.01
5685	NASDAQ	PSMT	Tue, Jun 16, 2020	57.38	58.00	56.92	57.32
5684	NASDAQ	PSMT	Mon, Jun 15, 2020	54.40	56.14	54.02	55.79
5683	NASDAQ	PSMT	Fri, Jun 12, 2020	57.46	57.57	54.93	55.50
5682	NASDAQ	PSMT	Thu, Jun 11, 2020	55.40	55.92	54.72	55.69
5681	NASDAQ	PSMT	Wed, Jun 10, 2020	58.67	58.67	56.87	57.02
5680	NASDAQ	PSMT	Tue, Jun 9, 2020	57.96	59.33	57.20	58.61
5679	NASDAQ	PSMT	Mon, Jun 8, 2020	59.87	60.88	58.01	58.46
5678	NASDAQ	PSMT	Fri, Jun 5, 2020	58.75	59.80	57.79	59.04
5677	NASDAQ	PSMT	Thu, Jun 4, 2020	56.17	57.94	55.73	57.24
5676	NASDAQ	PSMT	Wed, Jun 3, 2020	55.91	56.90	55.71	56.33
5675	NASDAQ	PSMT	Tue, Jun 2, 2020	54.82	55.27	54.50	55.24
5674	NASDAQ	PSMT	Mon, Jun 1, 2020	54.51	55.58	54.51	54.57
5673	NASDAQ	PSMT	Fri, May 29, 2020	56.51	56.99	53.95	54.38
5672	NASDAQ	PSMT	Thu, May 28, 2020	58.15	58.52	55.88	56.17
5671	NASDAQ	PSMT	Wed, May 27, 2020	55.70	57.30	55.43	57.05
5670	NASDAQ	PSMT	Tue, May 26, 2020	54.26	56.00	54.26	54.76
5669	NASDAQ	PSMT	Fri, May 22, 2020	53.48	53.53	52.43	52.81
5668	NASDAQ	PSMT	Thu, May 21, 2020	53.26	53.65	52.83	53.27
5667	NASDAQ	PSMT	Wed, May 20, 2020	52.97	53.23	51.31	53.05
5666	NASDAQ	PSMT	Tue, May 19, 2020	53.33	54.23	52.21	52.31
5665	NASDAQ	PSMT	Mon, May 18, 2020	52.41	53.56	52.24	53.24
5664	NASDAQ	PSMT	Fri, May 15, 2020	50.29	51.86	49.29	51.15
5663	NASDAQ	PSMT	Thu, May 14, 2020	49.83	50.59	48.00	50.47
5662	NASDAQ	PSMT	Wed, May 13, 2020	51.79	52.17	50.55	50.77
5661	NASDAQ	PSMT	Tue, May 12, 2020	52.92	53.56	51.93	51.99
5660	NASDAQ	PSMT	Mon, May 11, 2020	54.02	54.74	52.48	52.62
5659	NASDAQ	PSMT	Fri, May 8, 2020	54.18	57.15	54.18	54.73
5658	NASDAQ	PSMT	Thu, May 7, 2020	61.87	62.58	55.65	56.12
5657	NASDAQ	PSMT	Wed, May 6, 2020	62.47	62.54	61.17	61.26
5656	NASDAQ	PSMT	Tue, May 5, 2020	63.57	64.04	62.17	62.17
5655	NASDAQ	PSMT	Mon, May 4, 2020	61.37	62.89	60.62	62.47
5654	NASDAQ	PSMT	Fri, May 1, 2020	62.65	62.65	60.91	61.47
5653	NASDAQ	PSMT	Thu, Apr 30, 2020	63.78	65.23	62.36	63.54
5652	NASDAQ	PSMT	Wed, Apr 29, 2020	65.25	65.84	63.54	64.42
5651	NASDAQ	PSMT	Tue, Apr 28, 2020	65.00	66.06	63.73	63.80
5650	NASDAQ	PSMT	Mon, Apr 27, 2020	63.97	64.88	63.48	64.31
5649	NASDAQ	PSMT	Fri, Apr 24, 2020	62.00	63.61	61.27	63.17
5648	NASDAQ	PSMT	Thu, Apr 23, 2020	61.06	62.81	60.73	61.87
5647	NASDAQ	PSMT	Wed, Apr 22, 2020	62.70	62.70	60.55	61.13
5646	NASDAQ	PSMT	Tue, Apr 21, 2020	60.07	62.71	59.34	61.54
5645	NASDAQ	PSMT	Mon, Apr 20, 2020	60.81	61.82	59.78	61.54
5644	NASDAQ	PSMT	Fri, Apr 17, 2020	60.20	62.03	59.92	62.00
5643	NASDAQ	PSMT	Thu, Apr 16, 2020	57.41	59.23	56.63	58.98
5642	NASDAQ	PSMT	Wed, Apr 15, 2020	59.11	60.12	56.99	57.57
5641	NASDAQ	PSMT	Tue, Apr 14, 2020	62.08	64.68	60.45	61.27
5640	NASDAQ	PSMT	Mon, Apr 13, 2020	65.26	65.26	61.63	62.74
5639	NASDAQ	PSMT	Thu, Apr 9, 2020	60.27	65.41	58.15	65.09
5638	NASDAQ	PSMT	Wed, Apr 8, 2020	57.34	58.45	56.84	58.01
5637	NASDAQ	PSMT	Tue, Apr 7, 2020	58.16	60.16	55.71	56.41
5636	NASDAQ	PSMT	Mon, Apr 6, 2020	55.01	57.57	54.88	57.29
5635	NASDAQ	PSMT	Fri, Apr 3, 2020	53.65	54.82	50.64	53.70
5634	NASDAQ	PSMT	Thu, Apr 2, 2020	48.59	54.48	48.59	53.94
5633	NASDAQ	PSMT	Wed, Apr 1, 2020	50.94	52.26	48.73	49.62
5632	NASDAQ	PSMT	Tue, Mar 31, 2020	51.51	53.13	51.42	52.55
5631	NASDAQ	PSMT	Mon, Mar 30, 2020	50.51	51.99	50.20	51.78
5630	NASDAQ	PSMT	Fri, Mar 27, 2020	50.42	52.96	49.99	50.22
5629	NASDAQ	PSMT	Thu, Mar 26, 2020	50.64	53.63	48.83	52.03
5628	NASDAQ	PSMT	Wed, Mar 25, 2020	53.14	54.43	50.02	50.09
5627	NASDAQ	PSMT	Tue, Mar 24, 2020	53.12	53.88	49.46	53.38
5626	NASDAQ	PSMT	Mon, Mar 23, 2020	47.28	51.53	46.31	51.17
5625	NASDAQ	PSMT	Fri, Mar 20, 2020	46.43	48.55	45.25	46.64
5624	NASDAQ	PSMT	Thu, Mar 19, 2020	45.69	48.17	44.30	46.59
5623	NASDAQ	PSMT	Wed, Mar 18, 2020	43.62	46.30	41.69	44.25
5622	NASDAQ	PSMT	Tue, Mar 17, 2020	43.77	48.86	41.32	45.70
5621	NASDAQ	PSMT	Mon, Mar 16, 2020	42.13	43.41	41.15	42.94
5620	NASDAQ	PSMT	Fri, Mar 13, 2020	45.46	48.95	42.92	46.39
5619	NASDAQ	PSMT	Thu, Mar 12, 2020	48.22	48.22	43.53	43.73
5618	NASDAQ	PSMT	Wed, Mar 11, 2020	52.71	53.30	50.25	50.71
5617	NASDAQ	PSMT	Tue, Mar 10, 2020	52.71	54.01	51.01	53.94
5616	NASDAQ	PSMT	Mon, Mar 9, 2020	52.10	53.43	50.83	51.65
5615	NASDAQ	PSMT	Fri, Mar 6, 2020	53.33	56.31	53.33	54.73
5614	NASDAQ	PSMT	Thu, Mar 5, 2020	56.91	57.30	54.26	54.78
5613	NASDAQ	PSMT	Wed, Mar 4, 2020	56.59	58.46	55.96	58.04
5612	NASDAQ	PSMT	Tue, Mar 3, 2020	57.47	58.69	55.62	55.98
5611	NASDAQ	PSMT	Mon, Mar 2, 2020	55.83	58.02	55.46	57.65
5610	NASDAQ	PSMT	Fri, Feb 28, 2020	55.89	56.75	54.79	55.69
5609	NASDAQ	PSMT	Thu, Feb 27, 2020	57.23	58.84	56.18	57.11
5608	NASDAQ	PSMT	Wed, Feb 26, 2020	58.43	58.71	57.55	57.91
5607	NASDAQ	PSMT	Tue, Feb 25, 2020	58.76	59.02	57.73	58.00
5606	NASDAQ	PSMT	Mon, Feb 24, 2020	58.53	58.74	57.76	58.54
5605	NASDAQ	PSMT	Fri, Feb 21, 2020	61.01	61.22	59.51	59.86
5604	NASDAQ	PSMT	Thu, Feb 20, 2020	60.65	61.59	60.65	61.07
5603	NASDAQ	PSMT	Wed, Feb 19, 2020	59.91	60.73	59.71	60.60
5602	NASDAQ	PSMT	Tue, Feb 18, 2020	61.00	61.08	59.53	59.94
5601	NASDAQ	PSMT	Fri, Feb 14, 2020	61.24	61.53	60.74	61.00
5600	NASDAQ	PSMT	Thu, Feb 13, 2020	61.10	61.62	60.77	61.08
5599	NASDAQ	PSMT	Wed, Feb 12, 2020	61.79	62.25	61.12	61.59
5598	NASDAQ	PSMT	Tue, Feb 11, 2020	60.93	61.44	60.57	61.44
5597	NASDAQ	PSMT	Mon, Feb 10, 2020	61.82	62.04	60.56	61.01
5596	NASDAQ	PSMT	Fri, Feb 7, 2020	62.49	62.53	61.58	62.03
5595	NASDAQ	PSMT	Thu, Feb 6, 2020	63.54	63.72	62.49	62.68
5594	NASDAQ	PSMT	Wed, Feb 5, 2020	62.71	63.79	62.51	63.09
5593	NASDAQ	PSMT	Tue, Feb 4, 2020	61.81	62.41	61.43	62.23
5592	NASDAQ	PSMT	Mon, Feb 3, 2020	61.77	61.85	60.55	61.28
5591	NASDAQ	PSMT	Fri, Jan 31, 2020	61.74	61.74	60.87	61.26
5590	NASDAQ	PSMT	Thu, Jan 30, 2020	61.05	61.92	60.63	61.90
5589	NASDAQ	PSMT	Wed, Jan 29, 2020	62.16	62.69	61.04	61.09
5588	NASDAQ	PSMT	Tue, Jan 28, 2020	63.21	63.30	61.94	62.28
5587	NASDAQ	PSMT	Mon, Jan 27, 2020	62.00	63.38	61.73	62.98
5586	NASDAQ	PSMT	Fri, Jan 24, 2020	63.98	63.98	62.37	62.76
5585	NASDAQ	PSMT	Thu, Jan 23, 2020	63.71	64.12	62.83	63.59
5584	NASDAQ	PSMT	Wed, Jan 22, 2020	64.23	64.49	63.72	63.74
5583	NASDAQ	PSMT	Tue, Jan 21, 2020	64.62	64.70	63.69	63.87
5582	NASDAQ	PSMT	Fri, Jan 17, 2020	65.54	65.62	64.31	64.50
5581	NASDAQ	PSMT	Thu, Jan 16, 2020	65.54	66.15	64.86	65.01
5580	NASDAQ	PSMT	Wed, Jan 15, 2020	64.77	65.28	64.20	64.95
5579	NASDAQ	PSMT	Tue, Jan 14, 2020	63.83	65.79	63.76	64.90
5578	NASDAQ	PSMT	Mon, Jan 13, 2020	63.77	65.01	63.01	64.20
5577	NASDAQ	PSMT	Fri, Jan 10, 2020	69.99	70.00	63.24	64.18
5576	NASDAQ	PSMT	Thu, Jan 9, 2020	68.58	68.92	67.83	67.89
5575	NASDAQ	PSMT	Wed, Jan 8, 2020	68.34	68.96	66.19	68.91
5574	NASDAQ	PSMT	Tue, Jan 7, 2020	67.58	68.42	67.04	68.19
5573	NASDAQ	PSMT	Mon, Jan 6, 2020	67.83	68.33	67.22	67.84
5572	NASDAQ	PSMT	Fri, Jan 3, 2020	68.88	68.99	67.79	68.08
5571	NASDAQ	PSMT	Thu, Jan 2, 2020	71.31	71.31	69.15	69.50
5570	NASDAQ	PSMT	Tue, Dec 31, 2019	71.97	72.24	71.00	71.02
5569	NASDAQ	PSMT	Mon, Dec 30, 2019	72.38	72.56	71.61	71.85
5568	NASDAQ	PSMT	Fri, Dec 27, 2019	72.49	72.95	71.80	72.13
5567	NASDAQ	PSMT	Thu, Dec 26, 2019	72.66	72.90	71.95	72.52
5566	NASDAQ	PSMT	Tue, Dec 24, 2019	71.91	72.51	71.24	72.50
5565	NASDAQ	PSMT	Mon, Dec 23, 2019	73.62	73.62	71.69	71.78
5564	NASDAQ	PSMT	Fri, Dec 20, 2019	73.23	73.90	72.68	73.35
5563	NASDAQ	PSMT	Thu, Dec 19, 2019	72.24	73.90	71.21	72.86
5562	NASDAQ	PSMT	Wed, Dec 18, 2019	72.90	73.15	71.97	72.02
5561	NASDAQ	PSMT	Tue, Dec 17, 2019	71.82	72.49	71.34	72.45
5560	NASDAQ	PSMT	Mon, Dec 16, 2019	72.09	72.85	71.62	71.65
5559	NASDAQ	PSMT	Fri, Dec 13, 2019	73.08	73.08	71.47	71.96
5558	NASDAQ	PSMT	Thu, Dec 12, 2019	72.91	73.70	72.38	73.04
5557	NASDAQ	PSMT	Wed, Dec 11, 2019	73.82	73.82	72.60	72.80
5556	NASDAQ	PSMT	Tue, Dec 10, 2019	74.05	74.05	73.13	73.49
5555	NASDAQ	PSMT	Mon, Dec 9, 2019	74.73	75.70	73.73	74.02
5554	NASDAQ	PSMT	Fri, Dec 6, 2019	74.73	74.93	71.75	74.70
5553	NASDAQ	PSMT	Thu, Dec 5, 2019	73.27	74.15	72.75	74.06
5552	NASDAQ	PSMT	Wed, Dec 4, 2019	73.18	74.18	72.48	72.96
5551	NASDAQ	PSMT	Tue, Dec 3, 2019	72.95	73.54	72.71	72.98
5550	NASDAQ	PSMT	Mon, Dec 2, 2019	74.94	75.48	73.00	73.68
5549	NASDAQ	PSMT	Fri, Nov 29, 2019	73.99	74.88	72.94	74.74
5548	NASDAQ	PSMT	Wed, Nov 27, 2019	74.88	75.43	74.09	74.25
5547	NASDAQ	PSMT	Tue, Nov 26, 2019	75.23	75.71	73.95	74.39
5546	NASDAQ	PSMT	Mon, Nov 25, 2019	73.36	76.24	72.52	75.42
5545	NASDAQ	PSMT	Fri, Nov 22, 2019	72.76	73.46	72.05	73.06
5544	NASDAQ	PSMT	Thu, Nov 21, 2019	72.75	72.97	71.77	72.65
5543	NASDAQ	PSMT	Wed, Nov 20, 2019	72.77	73.13	71.85	72.48
5542	NASDAQ	PSMT	Tue, Nov 19, 2019	72.55	73.22	71.88	72.88
5541	NASDAQ	PSMT	Mon, Nov 18, 2019	72.50	73.03	72.25	72.62
5540	NASDAQ	PSMT	Fri, Nov 15, 2019	73.84	73.84	72.48	72.80
5539	NASDAQ	PSMT	Thu, Nov 14, 2019	74.86	75.03	73.56	73.69
5538	NASDAQ	PSMT	Wed, Nov 13, 2019	74.89	75.20	73.90	74.60
5537	NASDAQ	PSMT	Tue, Nov 12, 2019	74.88	75.48	74.23	75.14
5536	NASDAQ	PSMT	Mon, Nov 11, 2019	75.04	75.52	74.28	74.74
5535	NASDAQ	PSMT	Fri, Nov 8, 2019	76.28	76.28	74.43	75.00
5534	NASDAQ	PSMT	Thu, Nov 7, 2019	77.08	77.10	76.02	76.59
5533	NASDAQ	PSMT	Wed, Nov 6, 2019	76.31	76.69	75.10	76.43
5532	NASDAQ	PSMT	Tue, Nov 5, 2019	77.40	77.81	76.38	76.44
5531	NASDAQ	PSMT	Mon, Nov 4, 2019	76.42	77.29	75.85	77.11
5530	NASDAQ	PSMT	Fri, Nov 1, 2019	73.28	75.97	73.24	75.94
5529	NASDAQ	PSMT	Thu, Oct 31, 2019	73.98	74.96	72.71	74.10
5528	NASDAQ	PSMT	Wed, Oct 30, 2019	75.00	79.90	73.94	74.29
5527	NASDAQ	PSMT	Tue, Oct 29, 2019	71.45	72.26	70.54	71.75
5526	NASDAQ	PSMT	Mon, Oct 28, 2019	71.57	72.15	70.98	71.50
5525	NASDAQ	PSMT	Fri, Oct 25, 2019	69.66	71.54	69.66	71.45
5524	NASDAQ	PSMT	Thu, Oct 24, 2019	69.06	69.90	68.61	69.84
5523	NASDAQ	PSMT	Wed, Oct 23, 2019	68.63	69.30	67.66	69.26
5522	NASDAQ	PSMT	Tue, Oct 22, 2019	68.02	68.81	67.69	68.34
5521	NASDAQ	PSMT	Mon, Oct 21, 2019	68.03	68.48	67.34	67.79
5520	NASDAQ	PSMT	Fri, Oct 18, 2019	67.14	67.97	67.14	67.44
5519	NASDAQ	PSMT	Thu, Oct 17, 2019	66.12	67.44	66.12	67.27
5518	NASDAQ	PSMT	Wed, Oct 16, 2019	65.95	66.50	65.88	66.12
5517	NASDAQ	PSMT	Tue, Oct 15, 2019	66.53	67.40	65.76	65.98
5516	NASDAQ	PSMT	Mon, Oct 14, 2019	66.91	67.35	65.66	66.27
5515	NASDAQ	PSMT	Fri, Oct 11, 2019	68.00	68.76	67.09	67.30
5514	NASDAQ	PSMT	Thu, Oct 10, 2019	67.17	67.65	66.86	67.32
5513	NASDAQ	PSMT	Wed, Oct 9, 2019	68.14	68.50	66.96	67.36
5512	NASDAQ	PSMT	Tue, Oct 8, 2019	66.95	67.72	66.63	67.50
5511	NASDAQ	PSMT	Mon, Oct 7, 2019	67.29	68.15	66.95	67.74
5510	NASDAQ	PSMT	Fri, Oct 4, 2019	67.87	68.23	67.11	67.70
5509	NASDAQ	PSMT	Thu, Oct 3, 2019	67.37	68.92	67.23	68.11
5508	NASDAQ	PSMT	Wed, Oct 2, 2019	68.46	68.57	67.10	67.50
5507	NASDAQ	PSMT	Tue, Oct 1, 2019	70.90	71.02	69.11	69.22
5506	NASDAQ	PSMT	Mon, Sep 30, 2019	72.90	73.22	70.88	71.10
5505	NASDAQ	PSMT	Fri, Sep 27, 2019	71.93	72.95	71.45	72.83
5504	NASDAQ	PSMT	Thu, Sep 26, 2019	74.15	74.34	71.66	71.86
5503	NASDAQ	PSMT	Wed, Sep 25, 2019	72.00	75.23	71.67	74.48
5502	NASDAQ	PSMT	Tue, Sep 24, 2019	71.20	73.74	70.80	71.52
5501	NASDAQ	PSMT	Mon, Sep 23, 2019	66.59	72.81	65.25	72.38
5500	NASDAQ	PSMT	Fri, Sep 20, 2019	60.70	61.28	59.74	60.34
5499	NASDAQ	PSMT	Thu, Sep 19, 2019	62.07	62.07	60.44	60.70
5498	NASDAQ	PSMT	Wed, Sep 18, 2019	63.45	63.64	61.26	61.79
5497	NASDAQ	PSMT	Tue, Sep 17, 2019	63.77	63.78	62.86	63.56
5496	NASDAQ	PSMT	Mon, Sep 16, 2019	64.78	64.78	63.30	64.03
5495	NASDAQ	PSMT	Fri, Sep 13, 2019	64.93	65.52	64.38	65.13
5494	NASDAQ	PSMT	Thu, Sep 12, 2019	65.29	66.21	64.21	64.62
5493	NASDAQ	PSMT	Wed, Sep 11, 2019	63.99	65.27	63.14	65.02
5492	NASDAQ	PSMT	Tue, Sep 10, 2019	62.31	63.87	62.31	63.82
5491	NASDAQ	PSMT	Mon, Sep 9, 2019	60.21	62.90	59.03	62.72
5490	NASDAQ	PSMT	Fri, Sep 6, 2019	60.61	61.27	59.58	59.95
5489	NASDAQ	PSMT	Thu, Sep 5, 2019	59.94	61.27	59.94	60.59
5488	NASDAQ	PSMT	Wed, Sep 4, 2019	58.97	59.54	58.73	59.37
5487	NASDAQ	PSMT	Tue, Sep 3, 2019	59.77	60.63	58.09	58.25
5486	NASDAQ	PSMT	Fri, Aug 30, 2019	60.66	61.06	60.13	60.43
5485	NASDAQ	PSMT	Thu, Aug 29, 2019	60.67	60.87	59.87	60.36
5484	NASDAQ	PSMT	Wed, Aug 28, 2019	58.55	60.74	58.39	59.92
5483	NASDAQ	PSMT	Tue, Aug 27, 2019	58.91	59.59	58.02	58.70
5482	NASDAQ	PSMT	Mon, Aug 26, 2019	57.22	58.63	57.22	58.52
5481	NASDAQ	PSMT	Fri, Aug 23, 2019	58.85	59.36	57.01	57.50
5480	NASDAQ	PSMT	Thu, Aug 22, 2019	59.06	60.07	58.02	59.13
5479	NASDAQ	PSMT	Wed, Aug 21, 2019	58.86	59.27	58.32	59.14
5478	NASDAQ	PSMT	Tue, Aug 20, 2019	58.32	58.42	57.40	58.12
5477	NASDAQ	PSMT	Mon, Aug 19, 2019	58.75	59.44	57.87	58.34
5476	NASDAQ	PSMT	Fri, Aug 16, 2019	56.99	58.35	56.88	58.10
5475	NASDAQ	PSMT	Thu, Aug 15, 2019	57.35	57.60	55.69	56.54
5474	NASDAQ	PSMT	Wed, Aug 14, 2019	57.50	59.22	56.73	56.98
5473	NASDAQ	PSMT	Tue, Aug 13, 2019	58.04	60.54	57.84	58.94
5472	NASDAQ	PSMT	Mon, Aug 12, 2019	59.02	59.42	58.12	58.29
5471	NASDAQ	PSMT	Fri, Aug 9, 2019	59.08	59.52	58.36	59.29
5470	NASDAQ	PSMT	Thu, Aug 8, 2019	59.10	59.81	58.65	59.45
5469	NASDAQ	PSMT	Wed, Aug 7, 2019	57.78	59.07	57.02	58.64
5468	NASDAQ	PSMT	Tue, Aug 6, 2019	58.36	59.04	57.03	58.44
5467	NASDAQ	PSMT	Mon, Aug 5, 2019	57.72	58.46	57.29	57.91
5466	NASDAQ	PSMT	Fri, Aug 2, 2019	58.17	58.98	57.62	58.58
5465	NASDAQ	PSMT	Thu, Aug 1, 2019	60.98	61.10	57.62	58.51
5464	NASDAQ	PSMT	Wed, Jul 31, 2019	62.18	62.66	60.61	61.00
5463	NASDAQ	PSMT	Tue, Jul 30, 2019	60.77	62.19	60.77	62.15
5462	NASDAQ	PSMT	Mon, Jul 29, 2019	61.59	61.94	60.68	61.10
5461	NASDAQ	PSMT	Fri, Jul 26, 2019	60.95	61.85	60.30	61.74
5460	NASDAQ	PSMT	Thu, Jul 25, 2019	62.16	62.20	60.62	60.85
5459	NASDAQ	PSMT	Wed, Jul 24, 2019	61.06	62.54	60.52	62.37
5458	NASDAQ	PSMT	Tue, Jul 23, 2019	61.00	61.29	59.85	61.11
5457	NASDAQ	PSMT	Mon, Jul 22, 2019	61.59	62.48	60.27	60.95
5456	NASDAQ	PSMT	Fri, Jul 19, 2019	61.44	62.06	61.29	61.69
5455	NASDAQ	PSMT	Thu, Jul 18, 2019	63.16	63.37	61.32	61.32
5454	NASDAQ	PSMT	Wed, Jul 17, 2019	62.24	62.41	61.06	61.70
5453	NASDAQ	PSMT	Tue, Jul 16, 2019	61.54	62.54	61.32	62.19
5452	NASDAQ	PSMT	Mon, Jul 15, 2019	61.15	61.63	59.99	61.39
5451	NASDAQ	PSMT	Fri, Jul 12, 2019	56.82	61.74	56.82	61.21
5450	NASDAQ	PSMT	Thu, Jul 11, 2019	50.87	57.08	49.99	56.74
5449	NASDAQ	PSMT	Wed, Jul 10, 2019	54.01	55.66	53.49	55.48
5448	NASDAQ	PSMT	Tue, Jul 9, 2019	55.00	55.46	53.46	53.71
5447	NASDAQ	PSMT	Mon, Jul 8, 2019	51.13	55.66	51.00	55.05
5446	NASDAQ	PSMT	Fri, Jul 5, 2019	50.59	51.25	50.38	51.05
5445	NASDAQ	PSMT	Wed, Jul 3, 2019	51.00	51.45	50.63	50.76
5444	NASDAQ	PSMT	Tue, Jul 2, 2019	50.99	51.75	50.49	50.86
5443	NASDAQ	PSMT	Mon, Jul 1, 2019	52.15	53.65	50.30	50.85
5442	NASDAQ	PSMT	Fri, Jun 28, 2019	52.07	52.43	50.77	51.12
5441	NASDAQ	PSMT	Thu, Jun 27, 2019	51.06	52.02	50.88	51.89
5440	NASDAQ	PSMT	Wed, Jun 26, 2019	50.95	52.03	50.37	50.80
5439	NASDAQ	PSMT	Tue, Jun 25, 2019	51.00	51.68	50.15	50.83
5438	NASDAQ	PSMT	Mon, Jun 24, 2019	51.61	51.95	50.93	51.03
5437	NASDAQ	PSMT	Fri, Jun 21, 2019	52.71	52.93	51.50	51.61
5436	NASDAQ	PSMT	Thu, Jun 20, 2019	52.69	53.44	52.54	52.80
5435	NASDAQ	PSMT	Wed, Jun 19, 2019	52.16	52.50	51.64	52.47
5434	NASDAQ	PSMT	Tue, Jun 18, 2019	51.67	52.98	51.16	52.17
5433	NASDAQ	PSMT	Mon, Jun 17, 2019	51.80	51.99	51.35	51.62
5432	NASDAQ	PSMT	Fri, Jun 14, 2019	52.14	52.59	51.01	51.80
5431	NASDAQ	PSMT	Thu, Jun 13, 2019	51.73	52.14	51.04	52.10
5430	NASDAQ	PSMT	Wed, Jun 12, 2019	52.04	52.32	51.25	51.60
5429	NASDAQ	PSMT	Tue, Jun 11, 2019	50.83	52.37	50.33	51.97
5428	NASDAQ	PSMT	Mon, Jun 10, 2019	49.92	50.80	49.79	50.47
5427	NASDAQ	PSMT	Fri, Jun 7, 2019	49.46	51.80	49.32	49.78
5426	NASDAQ	PSMT	Thu, Jun 6, 2019	49.50	49.75	48.52	49.29
5425	NASDAQ	PSMT	Wed, Jun 5, 2019	50.20	50.53	49.13	49.51
5424	NASDAQ	PSMT	Tue, Jun 4, 2019	49.19	51.06	49.19	50.03
5423	NASDAQ	PSMT	Mon, Jun 3, 2019	48.62	49.37	48.14	48.69
5422	NASDAQ	PSMT	Fri, May 31, 2019	50.50	50.82	48.06	48.60
5421	NASDAQ	PSMT	Thu, May 30, 2019	51.36	51.81	50.58	50.97
5420	NASDAQ	PSMT	Wed, May 29, 2019	52.96	53.05	50.78	51.16
5419	NASDAQ	PSMT	Tue, May 28, 2019	52.94	54.12	52.58	53.22
5418	NASDAQ	PSMT	Fri, May 24, 2019	53.35	53.90	52.81	52.92
5417	NASDAQ	PSMT	Thu, May 23, 2019	53.26	53.45	52.88	53.08
5416	NASDAQ	PSMT	Wed, May 22, 2019	54.35	54.40	53.45	53.69
5415	NASDAQ	PSMT	Tue, May 21, 2019	54.25	54.93	54.05	54.45
5414	NASDAQ	PSMT	Mon, May 20, 2019	53.51	54.43	53.51	54.08
5413	NASDAQ	PSMT	Fri, May 17, 2019	54.28	54.45	53.71	53.91
5412	NASDAQ	PSMT	Thu, May 16, 2019	55.27	55.55	54.60	54.77
5411	NASDAQ	PSMT	Wed, May 15, 2019	55.12	55.48	54.24	55.10
5410	NASDAQ	PSMT	Tue, May 14, 2019	55.91	56.30	55.25	55.51
5409	NASDAQ	PSMT	Mon, May 13, 2019	56.57	57.13	54.93	55.68
5408	NASDAQ	PSMT	Fri, May 10, 2019	57.65	57.73	56.26	57.35
5407	NASDAQ	PSMT	Thu, May 9, 2019	58.03	58.10	57.06	57.75
5406	NASDAQ	PSMT	Wed, May 8, 2019	58.15	58.93	57.89	58.33
5405	NASDAQ	PSMT	Tue, May 7, 2019	59.73	61.30	57.82	58.32
5404	NASDAQ	PSMT	Mon, May 6, 2019	59.75	60.65	59.63	60.18
5403	NASDAQ	PSMT	Fri, May 3, 2019	60.00	61.01	59.33	60.59
5402	NASDAQ	PSMT	Thu, May 2, 2019	59.28	59.87	58.67	59.69
5401	NASDAQ	PSMT	Wed, May 1, 2019	59.78	60.37	59.35	59.53
5400	NASDAQ	PSMT	Tue, Apr 30, 2019	60.08	61.13	58.41	59.81
5399	NASDAQ	PSMT	Mon, Apr 29, 2019	60.54	61.48	59.98	60.11
5398	NASDAQ	PSMT	Fri, Apr 26, 2019	60.22	60.76	59.81	60.54
5397	NASDAQ	PSMT	Thu, Apr 25, 2019	59.84	60.67	59.16	60.27
5396	NASDAQ	PSMT	Wed, Apr 24, 2019	58.42	60.33	58.42	60.13
5395	NASDAQ	PSMT	Tue, Apr 23, 2019	58.30	59.44	57.41	58.42
5394	NASDAQ	PSMT	Mon, Apr 22, 2019	60.01	61.43	58.21	58.49
5393	NASDAQ	PSMT	Thu, Apr 18, 2019	60.49	61.24	60.01	60.22
5392	NASDAQ	PSMT	Wed, Apr 17, 2019	61.54	61.67	60.15	60.72
5391	NASDAQ	PSMT	Tue, Apr 16, 2019	62.66	62.66	60.85	61.12
5390	NASDAQ	PSMT	Mon, Apr 15, 2019	62.04	63.24	61.83	62.60
5389	NASDAQ	PSMT	Fri, Apr 12, 2019	64.79	64.90	61.68	61.89
5388	NASDAQ	PSMT	Thu, Apr 11, 2019	64.32	64.97	63.71	64.69
5387	NASDAQ	PSMT	Wed, Apr 10, 2019	58.66	64.98	57.84	63.97
5386	NASDAQ	PSMT	Tue, Apr 9, 2019	60.19	60.58	59.27	59.60
5385	NASDAQ	PSMT	Mon, Apr 8, 2019	61.52	61.66	59.67	60.20
5384	NASDAQ	PSMT	Fri, Apr 5, 2019	61.68	62.14	60.59	61.74
5383	NASDAQ	PSMT	Thu, Apr 4, 2019	60.38	61.77	60.24	61.68
5382	NASDAQ	PSMT	Wed, Apr 3, 2019	59.10	60.69	59.06	60.58
5381	NASDAQ	PSMT	Tue, Apr 2, 2019	59.19	59.79	58.54	58.77
5380	NASDAQ	PSMT	Mon, Apr 1, 2019	59.15	59.93	58.34	59.32
5379	NASDAQ	PSMT	Fri, Mar 29, 2019	59.60	59.85	58.66	58.88
5378	NASDAQ	PSMT	Thu, Mar 28, 2019	59.60	60.13	58.96	59.34
5377	NASDAQ	PSMT	Wed, Mar 27, 2019	59.44	59.61	58.32	59.47
5376	NASDAQ	PSMT	Tue, Mar 26, 2019	60.47	61.51	59.41	59.73
5375	NASDAQ	PSMT	Mon, Mar 25, 2019	58.91	60.36	58.19	60.31
5374	NASDAQ	PSMT	Fri, Mar 22, 2019	61.47	61.47	58.91	58.94
5373	NASDAQ	PSMT	Thu, Mar 21, 2019	61.83	62.33	61.47	61.60
5372	NASDAQ	PSMT	Wed, Mar 20, 2019	62.30	62.54	61.26	61.97
5371	NASDAQ	PSMT	Tue, Mar 19, 2019	63.02	63.44	61.77	62.47
5370	NASDAQ	PSMT	Mon, Mar 18, 2019	62.35	62.81	61.96	62.61
5369	NASDAQ	PSMT	Fri, Mar 15, 2019	61.80	63.26	61.49	62.34
5368	NASDAQ	PSMT	Thu, Mar 14, 2019	63.50	63.91	61.68	61.82
5367	NASDAQ	PSMT	Wed, Mar 13, 2019	63.37	64.33	63.22	63.73
5366	NASDAQ	PSMT	Tue, Mar 12, 2019	63.45	63.74	62.74	63.10
5365	NASDAQ	PSMT	Mon, Mar 11, 2019	61.92	63.48	61.89	63.48
5364	NASDAQ	PSMT	Fri, Mar 8, 2019	61.94	62.00	60.90	61.72
5363	NASDAQ	PSMT	Thu, Mar 7, 2019	62.51	63.01	61.71	61.77
5362	NASDAQ	PSMT	Wed, Mar 6, 2019	63.81	64.19	62.66	62.66
5361	NASDAQ	PSMT	Tue, Mar 5, 2019	63.57	64.10	63.33	63.80
5360	NASDAQ	PSMT	Mon, Mar 4, 2019	63.96	64.42	62.75	63.40
5359	NASDAQ	PSMT	Fri, Mar 1, 2019	65.07	65.54	63.78	63.90
5358	NASDAQ	PSMT	Thu, Feb 28, 2019	64.58	65.34	63.80	64.66
5357	NASDAQ	PSMT	Wed, Feb 27, 2019	63.87	65.43	63.50	64.58
5356	NASDAQ	PSMT	Tue, Feb 26, 2019	64.48	64.86	63.75	63.90
5355	NASDAQ	PSMT	Mon, Feb 25, 2019	63.77	64.68	63.27	64.48
5354	NASDAQ	PSMT	Fri, Feb 22, 2019	62.40	63.57	62.06	63.56
5353	NASDAQ	PSMT	Thu, Feb 21, 2019	63.20	63.70	61.96	62.38
5352	NASDAQ	PSMT	Wed, Feb 20, 2019	62.65	63.63	62.32	63.40
5351	NASDAQ	PSMT	Tue, Feb 19, 2019	62.26	63.97	62.26	62.55
5350	NASDAQ	PSMT	Fri, Feb 15, 2019	60.59	62.67	60.59	62.64
5349	NASDAQ	PSMT	Thu, Feb 14, 2019	60.22	60.82	59.59	60.33
5348	NASDAQ	PSMT	Wed, Feb 13, 2019	60.11	61.21	60.11	60.90
5347	NASDAQ	PSMT	Tue, Feb 12, 2019	59.32	60.30	59.25	60.05
5346	NASDAQ	PSMT	Mon, Feb 11, 2019	59.37	59.79	58.60	59.10
5345	NASDAQ	PSMT	Fri, Feb 8, 2019	60.94	61.53	59.04	59.22
5344	NASDAQ	PSMT	Thu, Feb 7, 2019	61.20	61.67	60.79	61.46
5343	NASDAQ	PSMT	Wed, Feb 6, 2019	61.20	61.90	60.77	61.39
5342	NASDAQ	PSMT	Tue, Feb 5, 2019	61.21	61.99	60.90	61.24
5341	NASDAQ	PSMT	Mon, Feb 4, 2019	60.75	62.05	60.74	61.37
5340	NASDAQ	PSMT	Fri, Feb 1, 2019	61.56	62.00	60.00	61.00
5339	NASDAQ	PSMT	Thu, Jan 31, 2019	62.61	63.19	60.94	61.25
5338	NASDAQ	PSMT	Wed, Jan 30, 2019	63.05	63.24	62.10	62.80
5337	NASDAQ	PSMT	Tue, Jan 29, 2019	65.57	65.85	62.98	63.06
5336	NASDAQ	PSMT	Mon, Jan 28, 2019	65.27	65.89	64.63	65.61
5335	NASDAQ	PSMT	Fri, Jan 25, 2019	65.71	66.92	64.76	65.05
5334	NASDAQ	PSMT	Thu, Jan 24, 2019	66.23	66.75	64.92	65.71
5333	NASDAQ	PSMT	Wed, Jan 23, 2019	65.55	66.45	64.98	66.29
5332	NASDAQ	PSMT	Tue, Jan 22, 2019	65.42	66.68	64.83	65.39
5331	NASDAQ	PSMT	Fri, Jan 18, 2019	64.86	66.00	64.86	65.93
5330	NASDAQ	PSMT	Thu, Jan 17, 2019	64.15	65.19	64.15	64.89
5329	NASDAQ	PSMT	Wed, Jan 16, 2019	64.72	65.80	64.38	64.40
5328	NASDAQ	PSMT	Tue, Jan 15, 2019	64.47	65.07	63.31	64.90
5327	NASDAQ	PSMT	Mon, Jan 14, 2019	64.82	65.42	63.83	64.49
5326	NASDAQ	PSMT	Fri, Jan 11, 2019	64.06	65.52	63.80	64.94
5325	NASDAQ	PSMT	Thu, Jan 10, 2019	64.14	66.19	57.55	64.15
5324	NASDAQ	PSMT	Wed, Jan 9, 2019	62.77	64.84	62.26	62.59
5323	NASDAQ	PSMT	Tue, Jan 8, 2019	61.97	62.14	61.27	62.08
5322	NASDAQ	PSMT	Mon, Jan 7, 2019	60.33	62.01	59.31	61.40
5321	NASDAQ	PSMT	Fri, Jan 4, 2019	60.11	61.13	56.80	60.58
5320	NASDAQ	PSMT	Thu, Jan 3, 2019	58.90	60.30	58.20	59.42
5319	NASDAQ	PSMT	Wed, Jan 2, 2019	58.75	62.14	57.71	58.92
5318	NASDAQ	PSMT	Mon, Dec 31, 2018	58.24	59.62	57.30	59.10
5317	NASDAQ	PSMT	Fri, Dec 28, 2018	58.59	60.36	57.20	58.00
5316	NASDAQ	PSMT	Thu, Dec 27, 2018	57.95	58.81	56.15	58.39
5315	NASDAQ	PSMT	Wed, Dec 26, 2018	56.03	58.85	55.66	58.58
5314	NASDAQ	PSMT	Mon, Dec 24, 2018	55.91	57.47	55.66	55.78
5313	NASDAQ	PSMT	Fri, Dec 21, 2018	58.16	60.25	56.05	56.09
5312	NASDAQ	PSMT	Thu, Dec 20, 2018	59.50	60.20	55.53	58.09
5311	NASDAQ	PSMT	Wed, Dec 19, 2018	60.63	62.10	59.42	59.60
5310	NASDAQ	PSMT	Tue, Dec 18, 2018	62.01	63.99	60.58	60.64
5309	NASDAQ	PSMT	Mon, Dec 17, 2018	61.49	63.36	60.03	62.00
5308	NASDAQ	PSMT	Fri, Dec 14, 2018	61.75	64.10	61.27	61.65
5307	NASDAQ	PSMT	Thu, Dec 13, 2018	63.38	64.78	61.89	62.20
5306	NASDAQ	PSMT	Wed, Dec 12, 2018	62.90	64.77	62.13	63.97
5305	NASDAQ	PSMT	Tue, Dec 11, 2018	63.20	64.02	62.44	62.49
5304	NASDAQ	PSMT	Mon, Dec 10, 2018	61.66	63.33	61.08	62.75
5303	NASDAQ	PSMT	Fri, Dec 7, 2018	64.61	64.61	61.09	61.67
5302	NASDAQ	PSMT	Thu, Dec 6, 2018	63.53	65.41	63.47	65.21
5301	NASDAQ	PSMT	Tue, Dec 4, 2018	67.44	68.70	63.73	64.17
5300	NASDAQ	PSMT	Mon, Dec 3, 2018	67.45	67.45	65.15	67.45
5299	NASDAQ	PSMT	Fri, Nov 30, 2018	66.31	67.08	65.72	66.89
5298	NASDAQ	PSMT	Thu, Nov 29, 2018	66.65	67.04	65.88	66.44
5297	NASDAQ	PSMT	Wed, Nov 28, 2018	65.83	67.22	65.48	66.70
5296	NASDAQ	PSMT	Tue, Nov 27, 2018	65.97	66.53	65.42	65.93
5295	NASDAQ	PSMT	Mon, Nov 26, 2018	65.89	66.49	65.04	65.87
5294	NASDAQ	PSMT	Fri, Nov 23, 2018	64.70	66.51	64.66	65.69
5293	NASDAQ	PSMT	Wed, Nov 21, 2018	65.13	65.76	64.63	64.81
5292	NASDAQ	PSMT	Tue, Nov 20, 2018	65.29	66.66	64.79	64.97
5291	NASDAQ	PSMT	Mon, Nov 19, 2018	66.73	66.94	65.57	66.21
5290	NASDAQ	PSMT	Fri, Nov 16, 2018	65.37	66.65	64.46	66.59
5289	NASDAQ	PSMT	Thu, Nov 15, 2018	65.90	68.00	64.50	65.91
5288	NASDAQ	PSMT	Wed, Nov 14, 2018	66.80	68.23	65.86	66.12
5287	NASDAQ	PSMT	Tue, Nov 13, 2018	68.14	68.14	66.69	66.74
5286	NASDAQ	PSMT	Mon, Nov 12, 2018	68.60	69.06	67.58	67.67
5285	NASDAQ	PSMT	Fri, Nov 9, 2018	69.35	69.71	67.99	68.97
5284	NASDAQ	PSMT	Thu, Nov 8, 2018	69.29	69.69	68.69	69.48
5283	NASDAQ	PSMT	Wed, Nov 7, 2018	71.33	71.54	69.02	69.39
5282	NASDAQ	PSMT	Tue, Nov 6, 2018	69.62	71.85	69.62	71.38
5281	NASDAQ	PSMT	Mon, Nov 5, 2018	69.38	70.18	69.26	69.77
5280	NASDAQ	PSMT	Fri, Nov 2, 2018	69.05	70.00	68.17	69.61
5279	NASDAQ	PSMT	Thu, Nov 1, 2018	70.15	70.15	68.66	69.06
5278	NASDAQ	PSMT	Wed, Oct 31, 2018	68.36	70.35	67.02	70.15
5277	NASDAQ	PSMT	Tue, Oct 30, 2018	69.07	69.49	67.73	68.27
5276	NASDAQ	PSMT	Mon, Oct 29, 2018	69.22	71.62	68.55	69.06
5275	NASDAQ	PSMT	Fri, Oct 26, 2018	72.33	75.50	67.49	69.16
5274	NASDAQ	PSMT	Thu, Oct 25, 2018	81.02	82.44	80.34	81.57
5273	NASDAQ	PSMT	Wed, Oct 24, 2018	80.20	82.18	79.20	81.01
5272	NASDAQ	PSMT	Tue, Oct 23, 2018	79.47	80.66	78.88	80.16
5271	NASDAQ	PSMT	Mon, Oct 22, 2018	79.49	80.86	79.05	80.13
5270	NASDAQ	PSMT	Fri, Oct 19, 2018	76.86	80.19	76.86	79.24
5269	NASDAQ	PSMT	Thu, Oct 18, 2018	77.47	77.50	76.25	77.02
5268	NASDAQ	PSMT	Wed, Oct 17, 2018	76.89	77.81	75.70	77.44
5267	NASDAQ	PSMT	Tue, Oct 16, 2018	75.27	77.25	74.61	77.16
5266	NASDAQ	PSMT	Mon, Oct 15, 2018	76.00	76.47	75.04	75.13
5265	NASDAQ	PSMT	Fri, Oct 12, 2018	76.34	76.43	75.30	76.03
5264	NASDAQ	PSMT	Thu, Oct 11, 2018	77.57	78.10	75.90	75.98
5263	NASDAQ	PSMT	Wed, Oct 10, 2018	78.75	79.45	77.75	77.80
5262	NASDAQ	PSMT	Tue, Oct 9, 2018	78.92	79.42	78.71	78.76
5261	NASDAQ	PSMT	Mon, Oct 8, 2018	77.99	79.32	77.99	78.91
5260	NASDAQ	PSMT	Fri, Oct 5, 2018	78.63	79.14	77.37	77.87
5259	NASDAQ	PSMT	Thu, Oct 4, 2018	78.55	79.34	77.93	78.62
5258	NASDAQ	PSMT	Wed, Oct 3, 2018	78.90	79.14	77.65	78.54
5257	NASDAQ	PSMT	Tue, Oct 2, 2018	79.43	79.72	78.35	78.57
5256	NASDAQ	PSMT	Mon, Oct 1, 2018	81.15	82.28	79.35	79.50
5255	NASDAQ	PSMT	Fri, Sep 28, 2018	81.70	82.15	80.55	80.95
5254	NASDAQ	PSMT	Thu, Sep 27, 2018	81.20	82.40	81.20	81.70
5253	NASDAQ	PSMT	Wed, Sep 26, 2018	82.05	82.70	81.20	81.30
5252	NASDAQ	PSMT	Tue, Sep 25, 2018	83.20	85.00	81.55	81.90
5251	NASDAQ	PSMT	Mon, Sep 24, 2018	84.45	85.05	83.05	83.30
5250	NASDAQ	PSMT	Fri, Sep 21, 2018	85.30	86.35	84.60	84.60
5249	NASDAQ	PSMT	Thu, Sep 20, 2018	83.90	85.35	82.85	85.30
5248	NASDAQ	PSMT	Wed, Sep 19, 2018	84.40	84.55	82.80	83.60
5247	NASDAQ	PSMT	Tue, Sep 18, 2018	85.20	85.40	84.45	84.50
5246	NASDAQ	PSMT	Mon, Sep 17, 2018	86.60	86.60	83.93	85.30
5245	NASDAQ	PSMT	Fri, Sep 14, 2018	87.35	88.00	86.30	86.50
5244	NASDAQ	PSMT	Thu, Sep 13, 2018	87.75	88.35	87.35	87.65
5243	NASDAQ	PSMT	Wed, Sep 12, 2018	87.95	88.40	86.78	87.80
5242	NASDAQ	PSMT	Tue, Sep 11, 2018	88.25	88.65	86.95	88.05
5241	NASDAQ	PSMT	Mon, Sep 10, 2018	88.00	88.60	86.65	88.00
5240	NASDAQ	PSMT	Fri, Sep 7, 2018	87.35	88.35	85.70	87.80
5239	NASDAQ	PSMT	Thu, Sep 6, 2018	86.30	87.80	86.25	87.40
5238	NASDAQ	PSMT	Wed, Sep 5, 2018	85.95	86.80	85.50	86.70
5237	NASDAQ	PSMT	Tue, Sep 4, 2018	86.75	86.90	85.45	86.05
5236	NASDAQ	PSMT	Fri, Aug 31, 2018	86.25	87.00	85.35	86.85
5235	NASDAQ	PSMT	Thu, Aug 30, 2018	86.20	86.60	85.90	86.40
5234	NASDAQ	PSMT	Wed, Aug 29, 2018	86.30	86.55	86.00	86.45
5233	NASDAQ	PSMT	Tue, Aug 28, 2018	86.10	86.48	85.75	86.25
5232	NASDAQ	PSMT	Mon, Aug 27, 2018	86.50	86.55	85.90	86.05
5231	NASDAQ	PSMT	Fri, Aug 24, 2018	86.20	86.55	85.98	86.25
5230	NASDAQ	PSMT	Thu, Aug 23, 2018	86.25	86.70	85.60	85.90
5229	NASDAQ	PSMT	Wed, Aug 22, 2018	86.40	86.88	86.15	86.15
5228	NASDAQ	PSMT	Tue, Aug 21, 2018	87.35	87.35	85.76	86.60
5227	NASDAQ	PSMT	Mon, Aug 20, 2018	85.60	87.40	85.60	87.05
5226	NASDAQ	PSMT	Fri, Aug 17, 2018	83.65	85.70	83.65	85.55
5225	NASDAQ	PSMT	Thu, Aug 16, 2018	83.40	84.35	83.40	83.90
5224	NASDAQ	PSMT	Wed, Aug 15, 2018	83.60	83.70	82.20	83.00
5223	NASDAQ	PSMT	Tue, Aug 14, 2018	82.80	84.05	82.80	83.70
5222	NASDAQ	PSMT	Mon, Aug 13, 2018	82.80	83.40	82.65	83.20
5221	NASDAQ	PSMT	Fri, Aug 10, 2018	82.70	83.35	81.51	82.75
5220	NASDAQ	PSMT	Thu, Aug 9, 2018	82.85	83.28	82.56	82.85
5219	NASDAQ	PSMT	Wed, Aug 8, 2018	82.70	83.00	81.50	82.75
5218	NASDAQ	PSMT	Tue, Aug 7, 2018	83.70	84.40	82.70	82.75
5217	NASDAQ	PSMT	Mon, Aug 6, 2018	82.55	83.70	81.80	83.45
5216	NASDAQ	PSMT	Fri, Aug 3, 2018	81.85	82.95	81.76	82.40
5215	NASDAQ	PSMT	Thu, Aug 2, 2018	81.55	82.55	81.20	81.95
5214	NASDAQ	PSMT	Wed, Aug 1, 2018	81.85	82.15	80.30	81.75
5213	NASDAQ	PSMT	Tue, Jul 31, 2018	81.45	82.25	80.60	81.75
5212	NASDAQ	PSMT	Mon, Jul 30, 2018	80.20	81.70	79.70	81.40
5211	NASDAQ	PSMT	Fri, Jul 27, 2018	80.90	81.15	79.60	80.10
5210	NASDAQ	PSMT	Thu, Jul 26, 2018	80.70	81.65	80.25	81.10
5209	NASDAQ	PSMT	Wed, Jul 25, 2018	79.40	80.70	79.15	80.50
5208	NASDAQ	PSMT	Tue, Jul 24, 2018	80.55	81.05	78.70	79.35
5207	NASDAQ	PSMT	Mon, Jul 23, 2018	80.30	80.65	79.75	80.55
5206	NASDAQ	PSMT	Fri, Jul 20, 2018	80.30	81.10	80.20	80.40
5205	NASDAQ	PSMT	Thu, Jul 19, 2018	79.05	80.65	78.80	80.35
5204	NASDAQ	PSMT	Wed, Jul 18, 2018	79.00	79.20	78.10	79.00
5203	NASDAQ	PSMT	Tue, Jul 17, 2018	78.55	79.40	78.55	79.05
5202	NASDAQ	PSMT	Mon, Jul 16, 2018	78.75	78.95	77.94	78.50
5201	NASDAQ	PSMT	Fri, Jul 13, 2018	78.40	79.60	78.40	78.90
5200	NASDAQ	PSMT	Thu, Jul 12, 2018	79.00	79.55	77.90	78.60
5199	NASDAQ	PSMT	Wed, Jul 11, 2018	77.95	79.10	77.30	78.70
5198	NASDAQ	PSMT	Tue, Jul 10, 2018	79.65	80.05	77.65	77.90
5197	NASDAQ	PSMT	Mon, Jul 9, 2018	84.10	84.25	79.80	79.85
5196	NASDAQ	PSMT	Fri, Jul 6, 2018	86.00	87.18	82.65	83.40
5195	NASDAQ	PSMT	Thu, Jul 5, 2018	91.45	93.95	90.90	93.40
5194	NASDAQ	PSMT	Tue, Jul 3, 2018	90.20	91.75	88.86	91.35
5193	NASDAQ	PSMT	Mon, Jul 2, 2018	90.45	90.55	89.15	89.75
5192	NASDAQ	PSMT	Fri, Jun 29, 2018	92.25	92.25	90.20	90.50
5191	NASDAQ	PSMT	Thu, Jun 28, 2018	92.40	92.85	91.50	92.10
5190	NASDAQ	PSMT	Wed, Jun 27, 2018	93.35	94.35	92.50	92.55
5189	NASDAQ	PSMT	Tue, Jun 26, 2018	93.75	93.95	91.06	93.55
5188	NASDAQ	PSMT	Mon, Jun 25, 2018	92.65	94.45	92.65	93.83
5187	NASDAQ	PSMT	Fri, Jun 22, 2018	92.90	93.60	92.35	92.80
5186	NASDAQ	PSMT	Thu, Jun 21, 2018	92.25	93.60	91.25	92.45
5185	NASDAQ	PSMT	Wed, Jun 20, 2018	91.10	92.80	90.75	92.00
5184	NASDAQ	PSMT	Tue, Jun 19, 2018	89.45	90.95	89.45	90.75
5183	NASDAQ	PSMT	Mon, Jun 18, 2018	88.95	90.05	88.30	89.75
5182	NASDAQ	PSMT	Fri, Jun 15, 2018	88.10	89.70	88.10	89.30
5181	NASDAQ	PSMT	Thu, Jun 14, 2018	88.60	89.30	87.65	88.40
5180	NASDAQ	PSMT	Wed, Jun 13, 2018	87.90	88.60	87.75	88.25
5179	NASDAQ	PSMT	Tue, Jun 12, 2018	87.75	88.66	87.10	87.95
5178	NASDAQ	PSMT	Mon, Jun 11, 2018	87.25	88.25	86.90	87.90
5177	NASDAQ	PSMT	Fri, Jun 8, 2018	86.55	87.53	85.75	87.35
5176	NASDAQ	PSMT	Thu, Jun 7, 2018	86.20	87.80	86.20	86.85
5175	NASDAQ	PSMT	Wed, Jun 6, 2018	86.40	86.60	85.15	86.00
5174	NASDAQ	PSMT	Tue, Jun 5, 2018	86.40	87.35	85.90	86.35
5173	NASDAQ	PSMT	Mon, Jun 4, 2018	85.10	86.55	85.10	86.25
5172	NASDAQ	PSMT	Fri, Jun 1, 2018	85.10	86.00	84.55	84.65
5171	NASDAQ	PSMT	Thu, May 31, 2018	87.45	88.20	84.55	84.65
5170	NASDAQ	PSMT	Wed, May 30, 2018	86.10	88.25	85.45	87.70
5169	NASDAQ	PSMT	Tue, May 29, 2018	84.55	86.10	84.40	85.90
5168	NASDAQ	PSMT	Fri, May 25, 2018	85.25	85.75	83.15	84.80
5167	NASDAQ	PSMT	Thu, May 24, 2018	84.40	85.45	84.20	85.10
5166	NASDAQ	PSMT	Wed, May 23, 2018	83.50	84.80	82.98	84.40
5165	NASDAQ	PSMT	Tue, May 22, 2018	84.55	85.45	83.75	83.80
5164	NASDAQ	PSMT	Mon, May 21, 2018	83.55	84.60	83.15	84.35
5163	NASDAQ	PSMT	Fri, May 18, 2018	82.90	83.65	82.65	83.00
5162	NASDAQ	PSMT	Thu, May 17, 2018	83.20	83.43	82.20	82.60
5161	NASDAQ	PSMT	Wed, May 16, 2018	82.45	83.40	82.45	83.10
5160	NASDAQ	PSMT	Tue, May 15, 2018	82.35	82.50	81.25	82.25
5159	NASDAQ	PSMT	Mon, May 14, 2018	83.40	83.60	81.90	82.50
5158	NASDAQ	PSMT	Fri, May 11, 2018	83.15	84.20	82.80	83.10
5157	NASDAQ	PSMT	Thu, May 10, 2018	82.35	83.80	81.96	83.05
5156	NASDAQ	PSMT	Wed, May 9, 2018	82.45	82.55	79.90	82.40
5155	NASDAQ	PSMT	Tue, May 8, 2018	82.30	83.00	81.80	82.55
5154	NASDAQ	PSMT	Mon, May 7, 2018	82.65	82.90	82.05	82.40
5153	NASDAQ	PSMT	Fri, May 4, 2018	82.50	83.05	82.10	82.50
5152	NASDAQ	PSMT	Thu, May 3, 2018	83.75	83.75	82.35	82.45
5151	NASDAQ	PSMT	Wed, May 2, 2018	85.80	85.90	83.70	83.80
5150	NASDAQ	PSMT	Tue, May 1, 2018	87.75	87.75	85.20	85.95
5149	NASDAQ	PSMT	Mon, Apr 30, 2018	88.90	89.00	87.15	87.60
5148	NASDAQ	PSMT	Fri, Apr 27, 2018	89.00	89.35	88.30	88.60
5147	NASDAQ	PSMT	Thu, Apr 26, 2018	88.80	89.55	88.65	89.00
5146	NASDAQ	PSMT	Wed, Apr 25, 2018	88.55	89.60	88.30	88.75
5145	NASDAQ	PSMT	Tue, Apr 24, 2018	89.05	89.40	87.95	88.55
5144	NASDAQ	PSMT	Mon, Apr 23, 2018	88.60	89.25	88.18	88.80
5143	NASDAQ	PSMT	Fri, Apr 20, 2018	88.85	89.35	88.05	88.40
5142	NASDAQ	PSMT	Thu, Apr 19, 2018	90.65	91.05	89.20	89.30
5141	NASDAQ	PSMT	Wed, Apr 18, 2018	90.95	92.20	90.55	90.75
5140	NASDAQ	PSMT	Tue, Apr 17, 2018	89.95	91.05	89.95	90.50
5139	NASDAQ	PSMT	Mon, Apr 16, 2018	89.15	90.84	88.90	90.15
5138	NASDAQ	PSMT	Fri, Apr 13, 2018	88.45	89.25	87.80	88.95
5137	NASDAQ	PSMT	Thu, Apr 12, 2018	89.20	89.80	88.45	88.50
5136	NASDAQ	PSMT	Wed, Apr 11, 2018	87.80	89.40	87.30	89.15
5135	NASDAQ	PSMT	Tue, Apr 10, 2018	88.15	88.45	87.35	88.10
5134	NASDAQ	PSMT	Mon, Apr 9, 2018	88.25	88.70	87.15	88.00
5133	NASDAQ	PSMT	Fri, Apr 6, 2018	87.75	93.55	85.60	88.23
5132	NASDAQ	PSMT	Thu, Apr 5, 2018	84.00	84.45	83.00	83.65
5131	NASDAQ	PSMT	Wed, Apr 4, 2018	81.25	84.15	81.25	83.85
5130	NASDAQ	PSMT	Tue, Apr 3, 2018	82.75	83.20	81.15	81.75
5129	NASDAQ	PSMT	Mon, Apr 2, 2018	83.35	83.50	81.90	82.35
5128	NASDAQ	PSMT	Thu, Mar 29, 2018	83.10	84.05	82.30	83.55
5127	NASDAQ	PSMT	Wed, Mar 28, 2018	82.10	83.35	81.75	82.90
5126	NASDAQ	PSMT	Tue, Mar 27, 2018	82.05	82.90	81.35	81.90
5125	NASDAQ	PSMT	Mon, Mar 26, 2018	82.90	83.20	80.35	82.10
5124	NASDAQ	PSMT	Fri, Mar 23, 2018	83.00	83.65	82.25	82.35
5123	NASDAQ	PSMT	Thu, Mar 22, 2018	81.35	83.50	81.35	83.05
5122	NASDAQ	PSMT	Wed, Mar 21, 2018	81.85	82.30	81.75	81.90
5121	NASDAQ	PSMT	Tue, Mar 20, 2018	81.70	82.25	81.35	81.90
5120	NASDAQ	PSMT	Mon, Mar 19, 2018	81.05	81.45	79.95	81.15
5119	NASDAQ	PSMT	Fri, Mar 16, 2018	80.30	81.90	80.30	81.20
5118	NASDAQ	PSMT	Thu, Mar 15, 2018	80.55	81.85	79.75	80.30
5117	NASDAQ	PSMT	Wed, Mar 14, 2018	81.55	81.90	79.80	80.30
5116	NASDAQ	PSMT	Tue, Mar 13, 2018	81.30	82.35	81.00	81.50
5115	NASDAQ	PSMT	Mon, Mar 12, 2018	80.75	82.15	80.60	81.25
5114	NASDAQ	PSMT	Fri, Mar 9, 2018	79.95	81.20	79.65	80.90
5113	NASDAQ	PSMT	Thu, Mar 8, 2018	80.45	80.65	79.55	79.80
5112	NASDAQ	PSMT	Wed, Mar 7, 2018	79.70	81.30	78.65	80.55
5111	NASDAQ	PSMT	Tue, Mar 6, 2018	79.80	80.10	78.70	79.90
5110	NASDAQ	PSMT	Mon, Mar 5, 2018	79.20	80.30	79.15	79.70
5109	NASDAQ	PSMT	Fri, Mar 2, 2018	78.20	79.70	78.00	79.45
5108	NASDAQ	PSMT	Thu, Mar 1, 2018	78.60	79.55	78.20	78.60
5107	NASDAQ	PSMT	Wed, Feb 28, 2018	79.80	79.90	78.65	78.75
5106	NASDAQ	PSMT	Tue, Feb 27, 2018	80.75	81.30	79.35	79.45
5105	NASDAQ	PSMT	Mon, Feb 26, 2018	79.80	80.85	79.40	80.40
5104	NASDAQ	PSMT	Fri, Feb 23, 2018	78.70	79.65	77.85	79.50
5103	NASDAQ	PSMT	Thu, Feb 22, 2018	79.05	80.69	78.20	78.35
5102	NASDAQ	PSMT	Wed, Feb 21, 2018	80.25	81.10	78.95	79.00
5101	NASDAQ	PSMT	Tue, Feb 20, 2018	82.75	82.75	80.05	80.10
5100	NASDAQ	PSMT	Fri, Feb 16, 2018	80.60	83.95	80.50	83.25
5099	NASDAQ	PSMT	Thu, Feb 15, 2018	79.40	81.05	79.38	80.85
5098	NASDAQ	PSMT	Wed, Feb 14, 2018	78.35	79.60	77.95	78.85
5097	NASDAQ	PSMT	Tue, Feb 13, 2018	78.25	79.45	77.50	78.90
5096	NASDAQ	PSMT	Mon, Feb 12, 2018	81.25	82.55	78.10	78.60
5095	NASDAQ	PSMT	Fri, Feb 9, 2018	80.55	81.65	78.25	81.10
5094	NASDAQ	PSMT	Thu, Feb 8, 2018	82.25	82.25	79.70	80.20
5093	NASDAQ	PSMT	Wed, Feb 7, 2018	83.55	84.97	81.90	82.10
5092	NASDAQ	PSMT	Tue, Feb 6, 2018	81.75	83.65	81.40	83.55
5091	NASDAQ	PSMT	Mon, Feb 5, 2018	83.40	84.00	82.90	82.95
5090	NASDAQ	PSMT	Fri, Feb 2, 2018	84.50	84.55	83.45	83.90
5089	NASDAQ	PSMT	Thu, Feb 1, 2018	84.55	85.20	84.03	84.75
5088	NASDAQ	PSMT	Wed, Jan 31, 2018	86.95	86.95	84.25	85.20
5087	NASDAQ	PSMT	Tue, Jan 30, 2018	86.35	87.15	85.80	86.50
5086	NASDAQ	PSMT	Mon, Jan 29, 2018	87.45	87.65	86.00	87.00
5085	NASDAQ	PSMT	Fri, Jan 26, 2018	87.25	87.80	85.35	87.65
5084	NASDAQ	PSMT	Thu, Jan 25, 2018	85.80	87.20	85.80	87.10
5083	NASDAQ	PSMT	Wed, Jan 24, 2018	85.25	85.95	84.80	85.75
5082	NASDAQ	PSMT	Tue, Jan 23, 2018	85.55	85.55	84.50	85.20
5081	NASDAQ	PSMT	Mon, Jan 22, 2018	84.65	85.50	83.05	85.45
5080	NASDAQ	PSMT	Fri, Jan 19, 2018	83.45	84.80	83.20	84.65
5079	NASDAQ	PSMT	Thu, Jan 18, 2018	84.20	84.20	83.20	83.65
5078	NASDAQ	PSMT	Wed, Jan 17, 2018	83.15	84.30	82.11	84.20
5077	NASDAQ	PSMT	Tue, Jan 16, 2018	83.10	83.65	81.85	82.75
5076	NASDAQ	PSMT	Fri, Jan 12, 2018	82.45	83.55	81.95	83.00
5075	NASDAQ	PSMT	Thu, Jan 11, 2018	82.30	82.60	81.75	82.30
5074	NASDAQ	PSMT	Wed, Jan 10, 2018	81.90	82.50	81.60	82.35
5073	NASDAQ	PSMT	Tue, Jan 9, 2018	82.20	82.50	81.80	82.30
5072	NASDAQ	PSMT	Mon, Jan 8, 2018	81.00	82.90	81.00	82.10
5071	NASDAQ	PSMT	Fri, Jan 5, 2018	80.20	83.45	80.20	81.25
5070	NASDAQ	PSMT	Thu, Jan 4, 2018	86.85	88.95	85.75	87.85
5069	NASDAQ	PSMT	Wed, Jan 3, 2018	87.90	87.90	86.40	86.40
5068	NASDAQ	PSMT	Tue, Jan 2, 2018	87.00	89.10	86.75	88.05
5067	NASDAQ	PSMT	Fri, Dec 29, 2017	84.85	87.33	84.85	86.10
5066	NASDAQ	PSMT	Thu, Dec 28, 2017	84.10	84.70	81.27	84.10
5065	NASDAQ	PSMT	Wed, Dec 27, 2017	84.20	84.95	83.80	84.00
5064	NASDAQ	PSMT	Tue, Dec 26, 2017	84.10	85.15	84.10	84.10
5063	NASDAQ	PSMT	Fri, Dec 22, 2017	84.20	84.85	83.68	84.15
5062	NASDAQ	PSMT	Thu, Dec 21, 2017	84.35	85.15	84.15	84.20
5061	NASDAQ	PSMT	Wed, Dec 20, 2017	84.25	84.50	83.48	83.90
5060	NASDAQ	PSMT	Tue, Dec 19, 2017	85.85	86.15	83.45	83.85
5059	NASDAQ	PSMT	Mon, Dec 18, 2017	86.00	87.05	85.50	85.65
5058	NASDAQ	PSMT	Fri, Dec 15, 2017	84.00	87.25	82.90	85.95
5057	NASDAQ	PSMT	Thu, Dec 14, 2017	85.45	86.05	83.50	83.60
5056	NASDAQ	PSMT	Wed, Dec 13, 2017	84.95	86.25	84.95	85.30
5055	NASDAQ	PSMT	Tue, Dec 12, 2017	84.95	86.00	84.55	84.70
5054	NASDAQ	PSMT	Mon, Dec 11, 2017	84.15	85.50	84.15	85.15
5053	NASDAQ	PSMT	Fri, Dec 8, 2017	85.00	85.90	84.70	84.90
5052	NASDAQ	PSMT	Thu, Dec 7, 2017	86.25	86.90	84.60	84.65
5051	NASDAQ	PSMT	Wed, Dec 6, 2017	85.70	86.75	85.10	86.15
5050	NASDAQ	PSMT	Tue, Dec 5, 2017	86.25	86.25	84.80	85.70
5049	NASDAQ	PSMT	Mon, Dec 4, 2017	85.05	87.00	84.25	86.20
5048	NASDAQ	PSMT	Fri, Dec 1, 2017	85.30	85.30	82.00	84.65
5047	NASDAQ	PSMT	Thu, Nov 30, 2017	86.20	86.95	84.95	85.50
5046	NASDAQ	PSMT	Wed, Nov 29, 2017	83.75	86.65	83.10	85.75
5045	NASDAQ	PSMT	Tue, Nov 28, 2017	81.75	83.70	81.41	83.60
5044	NASDAQ	PSMT	Mon, Nov 27, 2017	81.60	82.20	81.30	81.70
5043	NASDAQ	PSMT	Fri, Nov 24, 2017	82.00	82.60	81.45	81.60
5042	NASDAQ	PSMT	Wed, Nov 22, 2017	82.10	82.75	81.70	82.05
5041	NASDAQ	PSMT	Tue, Nov 21, 2017	82.60	82.95	81.60	82.05
5040	NASDAQ	PSMT	Mon, Nov 20, 2017	81.55	82.40	81.10	82.35
5039	NASDAQ	PSMT	Fri, Nov 17, 2017	81.10	82.10	81.00	81.75
5038	NASDAQ	PSMT	Thu, Nov 16, 2017	80.05	81.60	80.05	81.25
5037	NASDAQ	PSMT	Wed, Nov 15, 2017	79.70	80.25	79.35	79.90
5036	NASDAQ	PSMT	Tue, Nov 14, 2017	80.00	80.50	79.15	80.30
5035	NASDAQ	PSMT	Mon, Nov 13, 2017	79.90	80.35	79.30	80.25
5034	NASDAQ	PSMT	Fri, Nov 10, 2017	80.10	80.80	79.80	79.95
5033	NASDAQ	PSMT	Thu, Nov 9, 2017	80.60	81.45	79.40	80.30
5032	NASDAQ	PSMT	Wed, Nov 8, 2017	82.70	82.85	80.90	81.00
5031	NASDAQ	PSMT	Tue, Nov 7, 2017	82.70	83.95	81.96	82.90
5030	NASDAQ	PSMT	Mon, Nov 6, 2017	81.45	83.25	81.45	82.40
5029	NASDAQ	PSMT	Fri, Nov 3, 2017	81.80	82.85	81.30	81.80
5028	NASDAQ	PSMT	Thu, Nov 2, 2017	82.05	82.50	81.23	81.75
5027	NASDAQ	PSMT	Wed, Nov 1, 2017	84.15	85.35	81.55	82.10
5026	NASDAQ	PSMT	Tue, Oct 31, 2017	84.85	85.20	83.25	83.80
5025	NASDAQ	PSMT	Mon, Oct 30, 2017	86.90	87.45	84.80	84.90
5024	NASDAQ	PSMT	Fri, Oct 27, 2017	84.80	90.00	83.16	87.10
5023	NASDAQ	PSMT	Thu, Oct 26, 2017	90.70	90.75	89.00	89.35
5022	NASDAQ	PSMT	Wed, Oct 25, 2017	89.95	90.30	88.90	90.15
5021	NASDAQ	PSMT	Tue, Oct 24, 2017	90.15	90.35	89.40	89.90
5020	NASDAQ	PSMT	Mon, Oct 23, 2017	90.10	90.35	89.10	89.95
5019	NASDAQ	PSMT	Fri, Oct 20, 2017	90.80	91.00	90.20	90.35
5018	NASDAQ	PSMT	Thu, Oct 19, 2017	89.65	90.55	89.30	90.10
5017	NASDAQ	PSMT	Wed, Oct 18, 2017	89.20	89.93	88.25	89.65
5016	NASDAQ	PSMT	Tue, Oct 17, 2017	90.05	91.25	88.95	89.15
5015	NASDAQ	PSMT	Mon, Oct 16, 2017	90.10	90.10	84.05	90.10
5014	NASDAQ	PSMT	Fri, Oct 13, 2017	90.05	90.85	89.70	90.10
5013	NASDAQ	PSMT	Thu, Oct 12, 2017	89.50	90.05	88.65	89.70
5012	NASDAQ	PSMT	Wed, Oct 11, 2017	88.85	89.60	88.85	89.55
5011	NASDAQ	PSMT	Tue, Oct 10, 2017	88.45	89.40	88.45	88.80
5010	NASDAQ	PSMT	Mon, Oct 9, 2017	89.45	89.85	87.90	88.20
5009	NASDAQ	PSMT	Fri, Oct 6, 2017	91.30	91.30	89.25	89.50
5008	NASDAQ	PSMT	Thu, Oct 5, 2017	90.50	91.35	90.25	91.10
5007	NASDAQ	PSMT	Wed, Oct 4, 2017	90.40	91.34	89.00	90.65
5006	NASDAQ	PSMT	Tue, Oct 3, 2017	89.85	90.80	89.40	90.30
5005	NASDAQ	PSMT	Mon, Oct 2, 2017	89.25	90.00	88.83	89.40
5004	NASDAQ	PSMT	Fri, Sep 29, 2017	89.05	89.55	88.10	89.25
5003	NASDAQ	PSMT	Thu, Sep 28, 2017	88.65	89.15	87.45	88.80
5002	NASDAQ	PSMT	Wed, Sep 27, 2017	88.05	89.00	86.15	88.55
5001	NASDAQ	PSMT	Tue, Sep 26, 2017	87.25	88.50	87.25	88.05
5000	NASDAQ	PSMT	Mon, Sep 25, 2017	87.25	88.55	86.95	87.20
4999	NASDAQ	PSMT	Fri, Sep 22, 2017	87.40	88.35	86.95	87.60
4998	NASDAQ	PSMT	Thu, Sep 21, 2017	88.35	88.70	87.40	87.45
4997	NASDAQ	PSMT	Wed, Sep 20, 2017	87.00	88.70	86.60	88.30
4996	NASDAQ	PSMT	Tue, Sep 19, 2017	86.80	87.35	85.90	87.05
4995	NASDAQ	PSMT	Mon, Sep 18, 2017	87.35	88.20	85.35	86.75
4994	NASDAQ	PSMT	Fri, Sep 15, 2017	86.35	87.33	85.70	87.15
4993	NASDAQ	PSMT	Thu, Sep 14, 2017	85.65	86.45	85.05	86.10
4992	NASDAQ	PSMT	Wed, Sep 13, 2017	83.95	86.10	83.95	85.70
4991	NASDAQ	PSMT	Tue, Sep 12, 2017	83.95	84.65	83.95	84.10
4990	NASDAQ	PSMT	Mon, Sep 11, 2017	83.85	83.95	83.05	83.75
4989	NASDAQ	PSMT	Fri, Sep 8, 2017	83.30	83.70	82.75	83.40
4988	NASDAQ	PSMT	Thu, Sep 7, 2017	82.95	83.65	82.30	83.60
4987	NASDAQ	PSMT	Wed, Sep 6, 2017	81.55	83.00	81.55	82.85
4986	NASDAQ	PSMT	Tue, Sep 5, 2017	81.55	82.95	81.15	81.25
4985	NASDAQ	PSMT	Fri, Sep 1, 2017	81.55	82.25	81.25	81.80
4984	NASDAQ	PSMT	Thu, Aug 31, 2017	81.50	81.90	80.95	81.25
4983	NASDAQ	PSMT	Wed, Aug 30, 2017	81.00	81.50	81.00	81.45
4982	NASDAQ	PSMT	Tue, Aug 29, 2017	80.85	81.20	80.30	80.95
4981	NASDAQ	PSMT	Mon, Aug 28, 2017	81.55	81.55	80.65	81.10
4980	NASDAQ	PSMT	Fri, Aug 25, 2017	81.55	82.00	80.90	81.30
4979	NASDAQ	PSMT	Thu, Aug 24, 2017	83.35	83.40	81.20	81.25
4978	NASDAQ	PSMT	Wed, Aug 23, 2017	81.95	83.30	80.95	82.95
4977	NASDAQ	PSMT	Tue, Aug 22, 2017	81.80	82.70	81.70	82.40
4976	NASDAQ	PSMT	Mon, Aug 21, 2017	81.00	82.20	80.85	81.60
4975	NASDAQ	PSMT	Fri, Aug 18, 2017	80.00	81.45	79.95	81.05
4974	NASDAQ	PSMT	Thu, Aug 17, 2017	81.85	82.25	80.50	80.50
4973	NASDAQ	PSMT	Wed, Aug 16, 2017	82.20	82.75	82.05	82.20
4972	NASDAQ	PSMT	Tue, Aug 15, 2017	82.30	82.70	81.71	82.20
4971	NASDAQ	PSMT	Mon, Aug 14, 2017	82.40	82.70	81.75	82.35
4970	NASDAQ	PSMT	Fri, Aug 11, 2017	82.25	83.00	81.55	82.10
4969	NASDAQ	PSMT	Thu, Aug 10, 2017	81.75	82.75	81.30	82.20
4968	NASDAQ	PSMT	Wed, Aug 9, 2017	83.40	83.50	81.85	82.25
4967	NASDAQ	PSMT	Tue, Aug 8, 2017	83.30	85.10	83.30	83.70
4966	NASDAQ	PSMT	Mon, Aug 7, 2017	83.75	84.05	83.00	83.50
4965	NASDAQ	PSMT	Fri, Aug 4, 2017	84.60	84.60	83.15	83.70
4964	NASDAQ	PSMT	Thu, Aug 3, 2017	85.05	85.20	83.83	84.35
4963	NASDAQ	PSMT	Wed, Aug 2, 2017	85.30	85.55	84.23	84.90
4962	NASDAQ	PSMT	Tue, Aug 1, 2017	84.20	85.28	83.50	85.15
4961	NASDAQ	PSMT	Mon, Jul 31, 2017	84.45	84.73	83.65	84.25
4960	NASDAQ	PSMT	Fri, Jul 28, 2017	83.95	84.60	83.79	84.05
4959	NASDAQ	PSMT	Thu, Jul 27, 2017	83.90	84.40	83.09	84.20
4958	NASDAQ	PSMT	Wed, Jul 26, 2017	84.85	84.85	83.40	83.55
4957	NASDAQ	PSMT	Tue, Jul 25, 2017	84.65	84.73	83.90	84.55
4956	NASDAQ	PSMT	Mon, Jul 24, 2017	84.35	84.60	83.60	84.00
4955	NASDAQ	PSMT	Fri, Jul 21, 2017	84.25	85.20	83.80	84.65
4954	NASDAQ	PSMT	Thu, Jul 20, 2017	83.00	84.20	82.60	83.90
4953	NASDAQ	PSMT	Wed, Jul 19, 2017	82.55	83.25	81.68	82.75
4952	NASDAQ	PSMT	Tue, Jul 18, 2017	82.40	83.15	82.05	82.65
4951	NASDAQ	PSMT	Mon, Jul 17, 2017	82.10	82.85	81.50	82.55
4950	NASDAQ	PSMT	Fri, Jul 14, 2017	82.05	82.85	82.00	82.15
4949	NASDAQ	PSMT	Thu, Jul 13, 2017	82.15	83.70	81.25	81.75
4948	NASDAQ	PSMT	Wed, Jul 12, 2017	82.45	82.75	81.80	81.95
4947	NASDAQ	PSMT	Tue, Jul 11, 2017	81.00	84.00	80.93	81.65
4946	NASDAQ	PSMT	Mon, Jul 10, 2017	82.20	83.15	80.15	80.85
4945	NASDAQ	PSMT	Fri, Jul 7, 2017	80.90	83.30	80.90	82.53
4944	NASDAQ	PSMT	Thu, Jul 6, 2017	80.10	81.40	78.00	80.90
4943	NASDAQ	PSMT	Wed, Jul 5, 2017	87.30	88.55	86.45	88.00
4942	NASDAQ	PSMT	Mon, Jul 3, 2017	87.75	89.05	86.75	87.60
4941	NASDAQ	PSMT	Fri, Jun 30, 2017	86.30	88.50	85.95	87.60
4940	NASDAQ	PSMT	Thu, Jun 29, 2017	85.55	86.40	84.55	86.35
4939	NASDAQ	PSMT	Wed, Jun 28, 2017	85.60	86.25	85.30	85.55
4938	NASDAQ	PSMT	Tue, Jun 27, 2017	84.75	85.85	84.75	85.40
4937	NASDAQ	PSMT	Mon, Jun 26, 2017	86.70	87.05	84.25	84.60
4936	NASDAQ	PSMT	Fri, Jun 23, 2017	86.10	86.90	85.55	86.65
4935	NASDAQ	PSMT	Thu, Jun 22, 2017	85.95	86.20	84.75	86.00
4934	NASDAQ	PSMT	Wed, Jun 21, 2017	86.05	86.40	85.60	85.95
4933	NASDAQ	PSMT	Tue, Jun 20, 2017	86.30	86.30	84.95	85.80
4932	NASDAQ	PSMT	Mon, Jun 19, 2017	84.95	86.60	84.10	86.40
4931	NASDAQ	PSMT	Fri, Jun 16, 2017	87.45	88.15	84.30	85.00
4930	NASDAQ	PSMT	Thu, Jun 15, 2017	87.55	88.40	86.95	88.35
4929	NASDAQ	PSMT	Wed, Jun 14, 2017	88.50	89.00	88.10	88.30
4928	NASDAQ	PSMT	Tue, Jun 13, 2017	88.85	88.95	88.05	88.40
4927	NASDAQ	PSMT	Mon, Jun 12, 2017	88.70	89.98	88.65	88.95
4926	NASDAQ	PSMT	Fri, Jun 9, 2017	88.50	88.90	88.25	88.75
4925	NASDAQ	PSMT	Thu, Jun 8, 2017	89.20	89.40	87.55	88.40
4924	NASDAQ	PSMT	Wed, Jun 7, 2017	88.50	89.38	87.25	88.95
4923	NASDAQ	PSMT	Tue, Jun 6, 2017	88.15	88.90	87.70	88.40
4922	NASDAQ	PSMT	Mon, Jun 5, 2017	88.90	89.20	88.50	88.55
4921	NASDAQ	PSMT	Fri, Jun 2, 2017	88.55	89.35	88.40	89.20
4920	NASDAQ	PSMT	Thu, Jun 1, 2017	88.40	88.50	87.85	88.15
4919	NASDAQ	PSMT	Wed, May 31, 2017	88.55	88.95	87.55	88.25
4918	NASDAQ	PSMT	Tue, May 30, 2017	88.00	88.40	87.16	88.30
4917	NASDAQ	PSMT	Fri, May 26, 2017	88.05	88.55	87.75	88.10
4916	NASDAQ	PSMT	Thu, May 25, 2017	88.45	88.65	87.85	88.05
4915	NASDAQ	PSMT	Wed, May 24, 2017	88.05	89.00	87.90	88.25
4914	NASDAQ	PSMT	Tue, May 23, 2017	89.10	89.30	87.90	88.05
4913	NASDAQ	PSMT	Mon, May 22, 2017	88.80	89.40	88.55	88.85
4912	NASDAQ	PSMT	Fri, May 19, 2017	88.65	89.00	88.30	88.70
4911	NASDAQ	PSMT	Thu, May 18, 2017	89.70	90.15	88.45	88.55
4910	NASDAQ	PSMT	Wed, May 17, 2017	90.75	91.25	89.50	89.65
4909	NASDAQ	PSMT	Tue, May 16, 2017	90.40	92.10	89.75	91.50
4908	NASDAQ	PSMT	Mon, May 15, 2017	89.35	91.00	89.35	90.25
4907	NASDAQ	PSMT	Fri, May 12, 2017	87.75	89.60	87.75	89.35
4906	NASDAQ	PSMT	Thu, May 11, 2017	89.40	89.95	87.95	88.20
4905	NASDAQ	PSMT	Wed, May 10, 2017	89.15	90.55	89.15	89.55
4904	NASDAQ	PSMT	Tue, May 9, 2017	88.35	89.55	88.25	89.20
4903	NASDAQ	PSMT	Mon, May 8, 2017	88.05	88.65	87.80	88.45
4902	NASDAQ	PSMT	Fri, May 5, 2017	87.00	88.25	86.80	88.00
4901	NASDAQ	PSMT	Thu, May 4, 2017	87.25	87.80	86.80	86.90
4900	NASDAQ	PSMT	Wed, May 3, 2017	86.35	87.50	86.00	87.30
4899	NASDAQ	PSMT	Tue, May 2, 2017	86.40	86.65	85.85	86.60
4898	NASDAQ	PSMT	Mon, May 1, 2017	87.15	87.15	85.80	86.10
4897	NASDAQ	PSMT	Fri, Apr 28, 2017	87.00	87.65	86.43	86.95
4896	NASDAQ	PSMT	Thu, Apr 27, 2017	87.45	88.18	86.80	86.95
4895	NASDAQ	PSMT	Wed, Apr 26, 2017	86.65	88.10	86.56	87.40
4894	NASDAQ	PSMT	Tue, Apr 25, 2017	86.70	87.35	85.85	86.70
4893	NASDAQ	PSMT	Mon, Apr 24, 2017	87.95	88.00	86.00	86.30
4892	NASDAQ	PSMT	Fri, Apr 21, 2017	87.90	88.10	86.70	86.70
4891	NASDAQ	PSMT	Thu, Apr 20, 2017	87.05	88.45	86.98	87.95
4890	NASDAQ	PSMT	Wed, Apr 19, 2017	86.30	86.80	85.95	86.45
4889	NASDAQ	PSMT	Tue, Apr 18, 2017	85.90	86.90	85.90	86.05
4888	NASDAQ	PSMT	Mon, Apr 17, 2017	86.00	86.40	85.38	86.40
4887	NASDAQ	PSMT	Thu, Apr 13, 2017	86.80	87.35	85.78	85.85
4886	NASDAQ	PSMT	Wed, Apr 12, 2017	86.65	87.30	86.10	86.95
4885	NASDAQ	PSMT	Tue, Apr 11, 2017	86.05	87.00	85.95	87.00
4884	NASDAQ	PSMT	Mon, Apr 10, 2017	87.30	88.00	85.50	86.40
4883	NASDAQ	PSMT	Fri, Apr 7, 2017	88.70	89.50	84.25	87.00
4882	NASDAQ	PSMT	Thu, Apr 6, 2017	92.20	94.00	92.20	92.85
4881	NASDAQ	PSMT	Wed, Apr 5, 2017	92.30	93.53	91.75	91.85
4880	NASDAQ	PSMT	Tue, Apr 4, 2017	92.50	92.70	91.15	92.00
4879	NASDAQ	PSMT	Mon, Apr 3, 2017	92.25	92.90	91.25	92.20
4878	NASDAQ	PSMT	Fri, Mar 31, 2017	93.50	94.00	92.05	92.20
4877	NASDAQ	PSMT	Thu, Mar 30, 2017	92.60	93.75	91.65	93.60
4876	NASDAQ	PSMT	Wed, Mar 29, 2017	90.95	93.90	90.95	92.65
4875	NASDAQ	PSMT	Tue, Mar 28, 2017	91.35	92.10	90.45	91.30
4874	NASDAQ	PSMT	Mon, Mar 27, 2017	90.30	92.60	90.30	91.75
4873	NASDAQ	PSMT	Fri, Mar 24, 2017	91.45	92.05	90.90	91.60
4872	NASDAQ	PSMT	Thu, Mar 23, 2017	90.00	92.45	89.35	91.45
4871	NASDAQ	PSMT	Wed, Mar 22, 2017	90.00	91.00	89.30	90.20
4870	NASDAQ	PSMT	Tue, Mar 21, 2017	91.45	91.45	88.80	90.20
4869	NASDAQ	PSMT	Mon, Mar 20, 2017	93.05	93.15	90.50	91.35
4868	NASDAQ	PSMT	Fri, Mar 17, 2017	90.55	93.50	90.25	93.15
4867	NASDAQ	PSMT	Thu, Mar 16, 2017	91.50	91.50	89.55	90.40
4866	NASDAQ	PSMT	Wed, Mar 15, 2017	89.25	90.70	88.95	90.55
4865	NASDAQ	PSMT	Tue, Mar 14, 2017	87.25	89.45	86.80	89.00
4864	NASDAQ	PSMT	Mon, Mar 13, 2017	88.55	88.95	87.20	87.50
4863	NASDAQ	PSMT	Fri, Mar 10, 2017	87.00	88.90	87.00	88.60
4862	NASDAQ	PSMT	Thu, Mar 9, 2017	86.55	87.00	86.10	86.55
4861	NASDAQ	PSMT	Wed, Mar 8, 2017	87.40	87.95	86.75	86.80
4860	NASDAQ	PSMT	Tue, Mar 7, 2017	88.55	88.65	87.30	87.30
4859	NASDAQ	PSMT	Mon, Mar 6, 2017	87.55	90.00	87.50	88.35
4858	NASDAQ	PSMT	Fri, Mar 3, 2017	91.25	91.25	86.00	88.00
4857	NASDAQ	PSMT	Thu, Mar 2, 2017	89.65	90.28	89.40	89.65
4856	NASDAQ	PSMT	Wed, Mar 1, 2017	89.30	90.25	87.75	90.00
4855	NASDAQ	PSMT	Tue, Feb 28, 2017	90.75	90.85	88.25	88.40
4854	NASDAQ	PSMT	Mon, Feb 27, 2017	90.35	91.50	90.25	91.00
4853	NASDAQ	PSMT	Fri, Feb 24, 2017	89.20	91.25	89.20	90.55
4852	NASDAQ	PSMT	Thu, Feb 23, 2017	91.70	91.70	89.20	89.50
4851	NASDAQ	PSMT	Wed, Feb 22, 2017	91.10	91.90	90.55	91.40
4850	NASDAQ	PSMT	Tue, Feb 21, 2017	90.35	91.55	89.45	91.05
4849	NASDAQ	PSMT	Fri, Feb 17, 2017	88.80	90.70	88.15	90.10
4848	NASDAQ	PSMT	Thu, Feb 16, 2017	90.40	91.50	88.35	88.85
4847	NASDAQ	PSMT	Wed, Feb 15, 2017	87.85	91.50	87.85	90.80
4846	NASDAQ	PSMT	Tue, Feb 14, 2017	87.95	89.20	87.55	88.30
4845	NASDAQ	PSMT	Mon, Feb 13, 2017	89.50	90.25	87.45	88.20
4844	NASDAQ	PSMT	Fri, Feb 10, 2017	87.85	89.90	87.30	89.90
4843	NASDAQ	PSMT	Thu, Feb 9, 2017	87.20	89.15	87.20	87.90
4842	NASDAQ	PSMT	Wed, Feb 8, 2017	85.55	87.55	85.50	87.25
4841	NASDAQ	PSMT	Tue, Feb 7, 2017	85.55	86.78	84.95	85.65
4840	NASDAQ	PSMT	Mon, Feb 6, 2017	88.90	89.31	85.30	85.40
4839	NASDAQ	PSMT	Fri, Feb 3, 2017	85.55	89.10	85.18	89.00
4838	NASDAQ	PSMT	Thu, Feb 2, 2017	85.25	86.50	85.00	85.60
4837	NASDAQ	PSMT	Wed, Feb 1, 2017	84.80	86.20	84.20	85.25
4836	NASDAQ	PSMT	Tue, Jan 31, 2017	83.25	84.95	82.75	84.70
4835	NASDAQ	PSMT	Mon, Jan 30, 2017	83.25	84.00	82.00	83.65
4834	NASDAQ	PSMT	Fri, Jan 27, 2017	83.35	84.28	82.70	83.55
4833	NASDAQ	PSMT	Thu, Jan 26, 2017	84.65	85.80	83.20	83.45
4832	NASDAQ	PSMT	Wed, Jan 25, 2017	85.00	86.80	83.56	85.00
4831	NASDAQ	PSMT	Tue, Jan 24, 2017	83.00	85.25	82.70	85.15
4830	NASDAQ	PSMT	Mon, Jan 23, 2017	83.25	83.45	82.30	82.95
4829	NASDAQ	PSMT	Fri, Jan 20, 2017	83.65	84.15	83.05	83.35
4828	NASDAQ	PSMT	Thu, Jan 19, 2017	84.40	84.50	83.05	83.35
4827	NASDAQ	PSMT	Wed, Jan 18, 2017	84.55	85.20	83.15	84.85
4826	NASDAQ	PSMT	Tue, Jan 17, 2017	84.15	85.95	83.65	84.65
4825	NASDAQ	PSMT	Fri, Jan 13, 2017	83.55	84.25	83.45	84.05
4824	NASDAQ	PSMT	Thu, Jan 12, 2017	84.35	84.60	83.05	83.45
4823	NASDAQ	PSMT	Wed, Jan 11, 2017	84.80	85.05	83.96	84.65
4822	NASDAQ	PSMT	Tue, Jan 10, 2017	85.00	85.20	84.15	84.80
4821	NASDAQ	PSMT	Mon, Jan 9, 2017	87.45	88.11	84.60	84.80
4820	NASDAQ	PSMT	Fri, Jan 6, 2017	83.75	90.30	83.60	87.90
4819	NASDAQ	PSMT	Thu, Jan 5, 2017	83.40	84.10	81.20	82.90
4818	NASDAQ	PSMT	Wed, Jan 4, 2017	83.85	84.75	83.30	83.75
4817	NASDAQ	PSMT	Tue, Jan 3, 2017	83.95	84.75	83.05	83.80
4816	NASDAQ	PSMT	Fri, Dec 30, 2016	82.60	84.45	82.05	83.50
4815	NASDAQ	PSMT	Thu, Dec 29, 2016	83.20	84.55	82.25	82.50
4814	NASDAQ	PSMT	Wed, Dec 28, 2016	84.35	84.80	83.00	83.55
4813	NASDAQ	PSMT	Tue, Dec 27, 2016	84.75	85.10	84.20	84.65
4812	NASDAQ	PSMT	Fri, Dec 23, 2016	84.70	89.80	84.05	84.70
4811	NASDAQ	PSMT	Thu, Dec 22, 2016	87.40	87.40	84.60	84.80
4810	NASDAQ	PSMT	Wed, Dec 21, 2016	87.80	87.90	87.05	87.50
4809	NASDAQ	PSMT	Tue, Dec 20, 2016	86.65	88.70	86.65	87.70
4808	NASDAQ	PSMT	Mon, Dec 19, 2016	87.70	88.90	86.05	86.80
4807	NASDAQ	PSMT	Fri, Dec 16, 2016	89.65	90.05	87.75	89.65
4806	NASDAQ	PSMT	Thu, Dec 15, 2016	89.65	91.00	89.15	89.35
4805	NASDAQ	PSMT	Wed, Dec 14, 2016	91.05	91.95	89.45	89.65
4804	NASDAQ	PSMT	Tue, Dec 13, 2016	91.45	91.93	90.35	90.75
4803	NASDAQ	PSMT	Mon, Dec 12, 2016	91.35	92.20	90.15	91.00
4802	NASDAQ	PSMT	Fri, Dec 9, 2016	92.05	92.95	91.30	91.60
4801	NASDAQ	PSMT	Thu, Dec 8, 2016	91.65	93.45	91.65	92.15
4800	NASDAQ	PSMT	Wed, Dec 7, 2016	91.05	92.13	90.95	91.40
4799	NASDAQ	PSMT	Tue, Dec 6, 2016	91.70	91.70	90.35	91.30
4798	NASDAQ	PSMT	Mon, Dec 5, 2016	91.45	92.25	90.25	91.45
4797	NASDAQ	PSMT	Fri, Dec 2, 2016	90.35	91.25	90.15	90.85
4796	NASDAQ	PSMT	Thu, Dec 1, 2016	91.15	92.35	89.15	90.15
4795	NASDAQ	PSMT	Wed, Nov 30, 2016	90.65	91.55	90.33	91.30
4794	NASDAQ	PSMT	Tue, Nov 29, 2016	90.70	91.80	89.85	90.65
4793	NASDAQ	PSMT	Mon, Nov 28, 2016	90.10	92.85	89.70	90.25
4792	NASDAQ	PSMT	Fri, Nov 25, 2016	91.55	91.55	90.15	90.35
4791	NASDAQ	PSMT	Wed, Nov 23, 2016	90.50	91.50	90.05	91.45
4790	NASDAQ	PSMT	Tue, Nov 22, 2016	90.75	91.05	89.75	91.00
4789	NASDAQ	PSMT	Mon, Nov 21, 2016	88.85	90.80	87.92	90.20
4788	NASDAQ	PSMT	Fri, Nov 18, 2016	88.75	89.25	87.80	89.00
4787	NASDAQ	PSMT	Thu, Nov 17, 2016	88.85	89.55	88.00	88.35
4786	NASDAQ	PSMT	Wed, Nov 16, 2016	88.50	89.70	87.95	89.20
4785	NASDAQ	PSMT	Tue, Nov 15, 2016	88.55	88.65	87.30	88.35
4784	NASDAQ	PSMT	Mon, Nov 14, 2016	90.95	92.10	88.38	88.85
4783	NASDAQ	PSMT	Fri, Nov 11, 2016	91.00	91.90	89.45	90.35
4782	NASDAQ	PSMT	Thu, Nov 10, 2016	93.00	94.40	90.20	90.85
4781	NASDAQ	PSMT	Wed, Nov 9, 2016	89.10	92.45	88.46	92.40
4780	NASDAQ	PSMT	Tue, Nov 8, 2016	88.70	91.15	88.70	90.45
4779	NASDAQ	PSMT	Mon, Nov 7, 2016	88.10	90.57	86.80	89.20
4778	NASDAQ	PSMT	Fri, Nov 4, 2016	86.55	88.45	85.85	86.75
4777	NASDAQ	PSMT	Thu, Nov 3, 2016	86.15	86.95	85.65	86.10
4776	NASDAQ	PSMT	Wed, Nov 2, 2016	88.00	88.55	85.75	86.00
4775	NASDAQ	PSMT	Tue, Nov 1, 2016	91.00	91.00	87.80	87.85
4774	NASDAQ	PSMT	Mon, Oct 31, 2016	89.80	92.75	89.25	90.95
4773	NASDAQ	PSMT	Fri, Oct 28, 2016	89.00	94.00	85.81	89.10
4772	NASDAQ	PSMT	Thu, Oct 27, 2016	86.55	87.30	86.00	86.10
4771	NASDAQ	PSMT	Wed, Oct 26, 2016	86.60	86.90	85.95	86.15
4770	NASDAQ	PSMT	Tue, Oct 25, 2016	86.90	87.05	86.40	86.85
4769	NASDAQ	PSMT	Mon, Oct 24, 2016	86.40	87.84	86.25	87.30
4768	NASDAQ	PSMT	Fri, Oct 21, 2016	86.10	86.90	85.65	86.25
4767	NASDAQ	PSMT	Thu, Oct 20, 2016	86.35	86.95	85.50	86.80
4766	NASDAQ	PSMT	Wed, Oct 19, 2016	86.35	86.70	85.25	86.60
4765	NASDAQ	PSMT	Tue, Oct 18, 2016	86.60	87.05	85.30	85.90
4764	NASDAQ	PSMT	Mon, Oct 17, 2016	86.00	86.30	85.45	85.85
4763	NASDAQ	PSMT	Fri, Oct 14, 2016	85.16	86.82	84.66	86.02
4762	NASDAQ	PSMT	Thu, Oct 13, 2016	84.97	85.86	83.71	85.26
4761	NASDAQ	PSMT	Wed, Oct 12, 2016	85.25	86.32	84.92	85.61
4760	NASDAQ	PSMT	Tue, Oct 11, 2016	85.62	85.73	84.97	85.47
4759	NASDAQ	PSMT	Mon, Oct 10, 2016	86.25	87.35	85.53	85.99
4758	NASDAQ	PSMT	Fri, Oct 7, 2016	83.55	86.21	83.40	85.95
4757	NASDAQ	PSMT	Thu, Oct 6, 2016	83.40	83.72	82.20	83.18
4756	NASDAQ	PSMT	Wed, Oct 5, 2016	81.97	83.88	81.14	83.74
4755	NASDAQ	PSMT	Tue, Oct 4, 2016	82.00	82.79	81.59	81.97
4754	NASDAQ	PSMT	Mon, Oct 3, 2016	83.67	83.67	81.29	82.00
4753	NASDAQ	PSMT	Fri, Sep 30, 2016	81.73	84.14	81.58	83.76
4752	NASDAQ	PSMT	Thu, Sep 29, 2016	82.41	82.43	80.98	81.10
4751	NASDAQ	PSMT	Wed, Sep 28, 2016	82.69	84.39	80.94	82.17
4750	NASDAQ	PSMT	Tue, Sep 27, 2016	81.31	83.33	81.11	82.34
4749	NASDAQ	PSMT	Mon, Sep 26, 2016	80.60	81.89	80.09	81.09
4748	NASDAQ	PSMT	Fri, Sep 23, 2016	82.15	82.57	81.19	81.26
4747	NASDAQ	PSMT	Thu, Sep 22, 2016	83.18	83.39	82.02	82.23
4746	NASDAQ	PSMT	Wed, Sep 21, 2016	82.48	83.05	81.17	82.70
4745	NASDAQ	PSMT	Tue, Sep 20, 2016	83.14	83.36	81.87	82.11
4744	NASDAQ	PSMT	Mon, Sep 19, 2016	82.36	83.81	82.07	82.56
4743	NASDAQ	PSMT	Fri, Sep 16, 2016	82.34	82.85	81.49	82.46
4742	NASDAQ	PSMT	Thu, Sep 15, 2016	80.36	82.04	80.36	82.02
4741	NASDAQ	PSMT	Wed, Sep 14, 2016	80.72	81.32	80.15	80.46
4740	NASDAQ	PSMT	Tue, Sep 13, 2016	79.94	80.80	79.32	80.40
4739	NASDAQ	PSMT	Mon, Sep 12, 2016	79.84	80.69	79.00	80.37
4738	NASDAQ	PSMT	Fri, Sep 9, 2016	84.62	84.62	80.27	80.35
4737	NASDAQ	PSMT	Thu, Sep 8, 2016	85.24	85.47	84.14	85.12
4736	NASDAQ	PSMT	Wed, Sep 7, 2016	82.70	85.18	82.02	84.96
4735	NASDAQ	PSMT	Tue, Sep 6, 2016	84.12	84.21	82.32	82.88
4734	NASDAQ	PSMT	Fri, Sep 2, 2016	82.11	83.62	82.11	83.57
4733	NASDAQ	PSMT	Thu, Sep 1, 2016	83.14	83.40	81.84	82.42
4732	NASDAQ	PSMT	Wed, Aug 31, 2016	83.94	84.29	83.14	83.53
4731	NASDAQ	PSMT	Tue, Aug 30, 2016	83.53	84.02	82.76	83.78
4730	NASDAQ	PSMT	Mon, Aug 29, 2016	83.69	84.64	83.56	83.73
4729	NASDAQ	PSMT	Fri, Aug 26, 2016	84.96	85.23	83.53	83.91
4728	NASDAQ	PSMT	Thu, Aug 25, 2016	84.46	85.37	84.18	84.76
4727	NASDAQ	PSMT	Wed, Aug 24, 2016	84.67	85.24	84.18	84.82
4726	NASDAQ	PSMT	Tue, Aug 23, 2016	84.52	85.31	84.38	84.88
4725	NASDAQ	PSMT	Mon, Aug 22, 2016	84.99	84.99	83.72	84.49
4724	NASDAQ	PSMT	Fri, Aug 19, 2016	84.19	85.44	83.89	85.42
4723	NASDAQ	PSMT	Thu, Aug 18, 2016	83.20	84.49	82.82	84.49
4722	NASDAQ	PSMT	Wed, Aug 17, 2016	82.34	83.50	81.17	82.79
4721	NASDAQ	PSMT	Tue, Aug 16, 2016	83.50	83.50	81.96	82.65
4720	NASDAQ	PSMT	Mon, Aug 15, 2016	84.03	84.75	81.83	82.97
4719	NASDAQ	PSMT	Fri, Aug 12, 2016	82.20	84.65	81.99	84.12
4718	NASDAQ	PSMT	Thu, Aug 11, 2016	80.16	82.38	80.16	82.00
4717	NASDAQ	PSMT	Wed, Aug 10, 2016	79.99	80.79	79.92	80.52
4716	NASDAQ	PSMT	Tue, Aug 9, 2016	78.90	79.66	78.48	79.59
4715	NASDAQ	PSMT	Mon, Aug 8, 2016	78.57	79.22	78.33	78.67
4714	NASDAQ	PSMT	Fri, Aug 5, 2016	77.82	79.63	77.50	78.49
4713	NASDAQ	PSMT	Thu, Aug 4, 2016	77.19	77.71	76.94	77.28
4712	NASDAQ	PSMT	Wed, Aug 3, 2016	76.32	79.59	75.80	77.02
4711	NASDAQ	PSMT	Tue, Aug 2, 2016	78.92	78.99	76.00	76.00
4710	NASDAQ	PSMT	Mon, Aug 1, 2016	78.00	79.00	77.65	78.73
4709	NASDAQ	PSMT	Fri, Jul 29, 2016	78.22	79.06	77.53	77.88
4708	NASDAQ	PSMT	Thu, Jul 28, 2016	78.90	79.44	77.68	78.07
4707	NASDAQ	PSMT	Wed, Jul 27, 2016	79.54	79.54	78.05	78.74
4706	NASDAQ	PSMT	Tue, Jul 26, 2016	78.88	79.99	78.88	79.39
4705	NASDAQ	PSMT	Mon, Jul 25, 2016	79.06	79.89	78.33	78.59
4704	NASDAQ	PSMT	Fri, Jul 22, 2016	79.81	79.87	78.98	79.01
4703	NASDAQ	PSMT	Thu, Jul 21, 2016	80.49	81.09	79.81	79.92
4702	NASDAQ	PSMT	Wed, Jul 20, 2016	81.10	81.25	80.48	80.82
4701	NASDAQ	PSMT	Tue, Jul 19, 2016	81.15	81.68	80.29	80.94
4700	NASDAQ	PSMT	Mon, Jul 18, 2016	79.76	80.90	79.27	80.82
4699	NASDAQ	PSMT	Fri, Jul 15, 2016	81.09	81.11	79.64	79.67
4698	NASDAQ	PSMT	Thu, Jul 14, 2016	81.30	81.69	80.55	80.66
4697	NASDAQ	PSMT	Wed, Jul 13, 2016	83.33	83.64	80.71	80.74
4696	NASDAQ	PSMT	Tue, Jul 12, 2016	84.98	85.71	83.62	83.66
4695	NASDAQ	PSMT	Mon, Jul 11, 2016	83.37	85.41	82.64	85.14
4694	NASDAQ	PSMT	Fri, Jul 8, 2016	84.25	88.39	81.64	83.39
4693	NASDAQ	PSMT	Thu, Jul 7, 2016	94.64	94.73	89.33	91.55
4692	NASDAQ	PSMT	Wed, Jul 6, 2016	92.50	94.59	92.38	94.28
4691	NASDAQ	PSMT	Tue, Jul 5, 2016	93.65	94.21	92.19	92.93
4690	NASDAQ	PSMT	Fri, Jul 1, 2016	93.42	94.86	93.17	93.67
4689	NASDAQ	PSMT	Thu, Jun 30, 2016	90.41	93.61	89.65	93.57
4688	NASDAQ	PSMT	Wed, Jun 29, 2016	89.87	90.78	89.51	90.06
4687	NASDAQ	PSMT	Tue, Jun 28, 2016	90.99	91.94	89.04	89.24
4686	NASDAQ	PSMT	Mon, Jun 27, 2016	88.84	90.33	87.58	90.09
4685	NASDAQ	PSMT	Fri, Jun 24, 2016	89.43	91.42	88.46	89.52
4684	NASDAQ	PSMT	Thu, Jun 23, 2016	91.21	93.28	90.02	91.99
4683	NASDAQ	PSMT	Wed, Jun 22, 2016	91.34	91.88	90.68	90.78
4682	NASDAQ	PSMT	Tue, Jun 21, 2016	91.37	91.95	90.32	91.12
4681	NASDAQ	PSMT	Mon, Jun 20, 2016	90.84	92.58	90.72	91.30
4680	NASDAQ	PSMT	Fri, Jun 17, 2016	90.63	90.85	89.80	90.22
4679	NASDAQ	PSMT	Thu, Jun 16, 2016	89.23	90.34	88.19	90.22
4678	NASDAQ	PSMT	Wed, Jun 15, 2016	88.33	89.78	87.48	89.34
4677	NASDAQ	PSMT	Tue, Jun 14, 2016	86.88	88.28	85.60	88.08
4676	NASDAQ	PSMT	Mon, Jun 13, 2016	88.28	88.92	86.45	86.78
4675	NASDAQ	PSMT	Fri, Jun 10, 2016	88.05	89.17	87.51	88.35
4674	NASDAQ	PSMT	Thu, Jun 9, 2016	90.96	90.96	88.07	88.47
4673	NASDAQ	PSMT	Wed, Jun 8, 2016	88.41	90.72	88.41	90.60
4672	NASDAQ	PSMT	Tue, Jun 7, 2016	89.05	90.20	88.10	88.50
4671	NASDAQ	PSMT	Mon, Jun 6, 2016	89.42	90.87	88.15	89.42
4670	NASDAQ	PSMT	Fri, Jun 3, 2016	89.21	90.37	88.26	90.18
4669	NASDAQ	PSMT	Thu, Jun 2, 2016	88.12	89.16	87.90	89.15
4668	NASDAQ	PSMT	Wed, Jun 1, 2016	88.65	89.68	88.13	88.66
4667	NASDAQ	PSMT	Tue, May 31, 2016	88.49	89.54	87.02	88.59
4666	NASDAQ	PSMT	Fri, May 27, 2016	87.78	88.97	87.58	88.25
4665	NASDAQ	PSMT	Thu, May 26, 2016	88.37	89.84	87.71	87.81
4664	NASDAQ	PSMT	Wed, May 25, 2016	88.81	89.54	87.24	88.38
4663	NASDAQ	PSMT	Tue, May 24, 2016	86.47	89.17	85.32	88.95
4662	NASDAQ	PSMT	Mon, May 23, 2016	86.95	87.68	81.15	86.29
4661	NASDAQ	PSMT	Fri, May 20, 2016	86.33	87.20	85.05	86.68
4660	NASDAQ	PSMT	Thu, May 19, 2016	83.88	86.18	83.88	85.78
4659	NASDAQ	PSMT	Wed, May 18, 2016	82.75	84.43	80.37	83.77
4658	NASDAQ	PSMT	Tue, May 17, 2016	86.26	86.26	82.29	83.47
4657	NASDAQ	PSMT	Mon, May 16, 2016	85.62	87.18	85.04	86.08
4656	NASDAQ	PSMT	Fri, May 13, 2016	85.51	86.74	84.96	85.29
4655	NASDAQ	PSMT	Thu, May 12, 2016	85.26	86.57	84.48	86.06
4654	NASDAQ	PSMT	Wed, May 11, 2016	86.66	87.03	85.12	85.16
4653	NASDAQ	PSMT	Tue, May 10, 2016	88.06	88.56	86.63	87.02
4652	NASDAQ	PSMT	Mon, May 9, 2016	86.52	88.55	85.19	87.96
4651	NASDAQ	PSMT	Fri, May 6, 2016	84.43	85.96	83.14	85.48
4650	NASDAQ	PSMT	Thu, May 5, 2016	86.29	86.48	84.17	84.50
4649	NASDAQ	PSMT	Wed, May 4, 2016	84.78	86.58	83.63	86.18
4648	NASDAQ	PSMT	Tue, May 3, 2016	87.38	88.22	84.93	85.03
4647	NASDAQ	PSMT	Mon, May 2, 2016	86.98	88.16	85.80	87.88
4646	NASDAQ	PSMT	Fri, Apr 29, 2016	88.11	88.11	86.35	86.54
4645	NASDAQ	PSMT	Thu, Apr 28, 2016	86.23	88.26	85.97	87.82
4644	NASDAQ	PSMT	Wed, Apr 27, 2016	84.73	86.77	84.73	86.66
4643	NASDAQ	PSMT	Tue, Apr 26, 2016	85.30	85.60	84.25	84.96
4642	NASDAQ	PSMT	Mon, Apr 25, 2016	83.97	85.20	83.49	84.87
4641	NASDAQ	PSMT	Fri, Apr 22, 2016	83.81	84.97	83.31	84.25
4640	NASDAQ	PSMT	Thu, Apr 21, 2016	84.02	85.00	83.69	84.42
4639	NASDAQ	PSMT	Wed, Apr 20, 2016	84.92	85.85	84.17	84.24
4638	NASDAQ	PSMT	Tue, Apr 19, 2016	84.69	85.60	83.59	85.01
4637	NASDAQ	PSMT	Mon, Apr 18, 2016	84.28	85.33	84.28	84.85
4636	NASDAQ	PSMT	Fri, Apr 15, 2016	83.93	85.19	83.23	84.98
4635	NASDAQ	PSMT	Thu, Apr 14, 2016	85.04	85.17	84.33	84.43
4634	NASDAQ	PSMT	Wed, Apr 13, 2016	85.14	85.23	84.27	85.03
4633	NASDAQ	PSMT	Tue, Apr 12, 2016	81.54	85.16	81.54	84.93
4632	NASDAQ	PSMT	Mon, Apr 11, 2016	81.10	83.92	80.51	81.85
4631	NASDAQ	PSMT	Fri, Apr 8, 2016	81.65	81.84	79.13	80.99
4630	NASDAQ	PSMT	Thu, Apr 7, 2016	82.59	82.77	80.81	82.47
4629	NASDAQ	PSMT	Wed, Apr 6, 2016	82.08	82.95	81.74	82.83
4628	NASDAQ	PSMT	Tue, Apr 5, 2016	83.57	83.57	83.57	82.15
4627	NASDAQ	PSMT	Mon, Apr 4, 2016	83.50	84.27	83.15	83.57
4626	NASDAQ	PSMT	Fri, Apr 1, 2016	84.11	84.50	82.93	83.49
4625	NASDAQ	PSMT	Thu, Mar 31, 2016	84.52	85.56	84.16	84.74
4624	NASDAQ	PSMT	Wed, Mar 30, 2016	85.24	85.24	83.37	84.74
4623	NASDAQ	PSMT	Tue, Mar 29, 2016	83.81	84.86	82.90	83.75
4622	NASDAQ	PSMT	Mon, Mar 28, 2016	82.53	84.29	82.38	84.29
4621	NASDAQ	PSMT	Thu, Mar 24, 2016	82.03	82.03	82.03	82.21
4620	NASDAQ	PSMT	Wed, Mar 23, 2016	83.74	84.00	81.58	82.03
4619	NASDAQ	PSMT	Tue, Mar 22, 2016	83.37	85.07	83.25	83.89
4618	NASDAQ	PSMT	Mon, Mar 21, 2016	84.13	85.01	80.02	83.90
4617	NASDAQ	PSMT	Fri, Mar 18, 2016	84.81	86.48	84.53	84.33
4616	NASDAQ	PSMT	Thu, Mar 17, 2016	83.28	84.78	83.28	84.30
4615	NASDAQ	PSMT	Wed, Mar 16, 2016	81.77	84.03	81.51	83.24
4614	NASDAQ	PSMT	Tue, Mar 15, 2016	81.66	81.66	81.66	82.39
4613	NASDAQ	PSMT	Mon, Mar 14, 2016	80.52	82.14	80.18	81.66
4612	NASDAQ	PSMT	Fri, Mar 11, 2016	81.70	81.70	79.55	80.72
4611	NASDAQ	PSMT	Thu, Mar 10, 2016	81.46	83.43	81.17	81.22
4610	NASDAQ	PSMT	Wed, Mar 9, 2016	81.00	81.00	81.00	81.22
4609	NASDAQ	PSMT	Tue, Mar 8, 2016	78.50	81.45	78.50	78.69
4608	NASDAQ	PSMT	Mon, Mar 7, 2016	77.89	78.76	77.52	78.69
4607	NASDAQ	PSMT	Fri, Mar 4, 2016	78.00	78.00	78.00	78.25
4606	NASDAQ	PSMT	Thu, Mar 3, 2016	78.00	78.00	78.00	78.00
4605	NASDAQ	PSMT	Wed, Mar 2, 2016	78.28	78.50	77.58	78.06
4604	NASDAQ	PSMT	Tue, Mar 1, 2016	77.26	77.26	77.26	78.06
4603	NASDAQ	PSMT	Mon, Feb 29, 2016	77.53	78.11	76.38	77.26
4602	NASDAQ	PSMT	Fri, Feb 26, 2016	78.53	78.78	76.98	77.23
4601	NASDAQ	PSMT	Thu, Feb 25, 2016	78.20	78.85	77.26	78.03
4600	NASDAQ	PSMT	Wed, Feb 24, 2016	76.51	78.21	75.55	77.91
4599	NASDAQ	PSMT	Tue, Feb 23, 2016	77.93	78.39	76.96	76.99
4598	NASDAQ	PSMT	Mon, Feb 22, 2016	78.33	78.33	76.51	78.03
4597	NASDAQ	PSMT	Fri, Feb 19, 2016	76.07	78.19	75.51	77.41
4596	NASDAQ	PSMT	Thu, Feb 18, 2016	76.90	77.99	76.00	76.21
4595	NASDAQ	PSMT	Wed, Feb 17, 2016	77.16	78.50	75.95	77.07
4594	NASDAQ	PSMT	Tue, Feb 16, 2016	76.45	78.12	74.04	76.76
4593	NASDAQ	PSMT	Fri, Feb 12, 2016	75.26	76.77	74.66	75.70
4592	NASDAQ	PSMT	Thu, Feb 11, 2016	71.44	74.55	71.44	74.26
4591	NASDAQ	PSMT	Wed, Feb 10, 2016	75.99	76.05	72.30	72.51
4590	NASDAQ	PSMT	Tue, Feb 9, 2016	73.72	76.62	73.72	75.77
4589	NASDAQ	PSMT	Mon, Feb 8, 2016	71.35	75.64	71.16	74.77
4588	NASDAQ	PSMT	Fri, Feb 5, 2016	72.41	75.09	71.02	72.35
4587	NASDAQ	PSMT	Thu, Feb 4, 2016	69.86	72.50	68.51	72.45
4586	NASDAQ	PSMT	Wed, Feb 3, 2016	71.92	72.54	69.84	70.11
4585	NASDAQ	PSMT	Tue, Feb 2, 2016	72.55	73.20	70.95	71.48
4584	NASDAQ	PSMT	Mon, Feb 1, 2016	75.97	76.36	72.75	72.96
4583	NASDAQ	PSMT	Fri, Jan 29, 2016	74.38	76.67	74.38	76.56
4582	NASDAQ	PSMT	Thu, Jan 28, 2016	74.44	75.59	73.89	74.33
4581	NASDAQ	PSMT	Wed, Jan 27, 2016	73.39	75.49	73.01	73.91
4580	NASDAQ	PSMT	Tue, Jan 26, 2016	72.15	74.37	72.15	73.89
4579	NASDAQ	PSMT	Mon, Jan 25, 2016	73.15	73.66	72.04	72.15
4578	NASDAQ	PSMT	Fri, Jan 22, 2016	72.86	73.51	70.91	73.43
4577	NASDAQ	PSMT	Thu, Jan 21, 2016	70.81	72.26	69.94	71.79
4576	NASDAQ	PSMT	Wed, Jan 20, 2016	70.55	71.00	68.57	70.54
4575	NASDAQ	PSMT	Tue, Jan 19, 2016	73.87	74.76	70.75	71.65
4574	NASDAQ	PSMT	Fri, Jan 15, 2016	74.03	75.45	72.36	73.23
4573	NASDAQ	PSMT	Thu, Jan 14, 2016	75.93	77.30	75.10	75.91
4572	NASDAQ	PSMT	Wed, Jan 13, 2016	76.08	77.81	75.32	75.51
4571	NASDAQ	PSMT	Tue, Jan 12, 2016	75.96	76.48	75.00	76.26
4570	NASDAQ	PSMT	Mon, Jan 11, 2016	75.31	76.18	74.22	75.69
4569	NASDAQ	PSMT	Fri, Jan 8, 2016	74.66	76.96	72.34	75.30
4568	NASDAQ	PSMT	Thu, Jan 7, 2016	78.71	79.88	76.52	78.19
4567	NASDAQ	PSMT	Wed, Jan 6, 2016	79.77	80.75	78.83	79.88
4566	NASDAQ	PSMT	Tue, Jan 5, 2016	80.74	81.41	79.70	80.84
4565	NASDAQ	PSMT	Mon, Jan 4, 2016	81.43	82.40	79.61	80.46
4564	NASDAQ	PSMT	Thu, Dec 31, 2015	83.02	84.06	81.99	82.99
4563	NASDAQ	PSMT	Wed, Dec 30, 2015	83.49	84.11	82.95	83.53
4562	NASDAQ	PSMT	Tue, Dec 29, 2015	85.04	85.56	82.72	83.43
4561	NASDAQ	PSMT	Mon, Dec 28, 2015	84.59	85.17	84.22	84.74
4560	NASDAQ	PSMT	Thu, Dec 24, 2015	84.71	85.61	84.13	84.78
4559	NASDAQ	PSMT	Wed, Dec 23, 2015	84.67	86.97	83.83	84.71
4558	NASDAQ	PSMT	Tue, Dec 22, 2015	84.41	85.28	83.59	84.29
4557	NASDAQ	PSMT	Mon, Dec 21, 2015	81.64	84.03	81.48	83.97
4556	NASDAQ	PSMT	Fri, Dec 18, 2015	82.59	83.12	81.07	81.47
4555	NASDAQ	PSMT	Thu, Dec 17, 2015	85.95	86.10	82.80	83.07
4554	NASDAQ	PSMT	Wed, Dec 16, 2015	85.29	85.97	84.92	85.49
4553	NASDAQ	PSMT	Tue, Dec 15, 2015	85.58	89.00	84.62	85.15
4552	NASDAQ	PSMT	Mon, Dec 14, 2015	85.42	86.64	83.41	85.03
4551	NASDAQ	PSMT	Fri, Dec 11, 2015	86.62	87.55	85.12	85.39
4550	NASDAQ	PSMT	Thu, Dec 10, 2015	88.18	89.18	87.41	87.79
4549	NASDAQ	PSMT	Wed, Dec 9, 2015	88.64	89.36	87.66	88.03
4548	NASDAQ	PSMT	Tue, Dec 8, 2015	87.68	89.33	87.59	89.08
4547	NASDAQ	PSMT	Mon, Dec 7, 2015	92.80	92.80	87.95	88.40
4546	NASDAQ	PSMT	Fri, Dec 4, 2015	93.20	94.03	91.78	92.85
4545	NASDAQ	PSMT	Thu, Dec 3, 2015	93.36	94.60	92.74	93.09
4544	NASDAQ	PSMT	Wed, Dec 2, 2015	93.69	94.83	92.62	93.07
4543	NASDAQ	PSMT	Tue, Dec 1, 2015	93.79	94.56	93.16	93.80
4542	NASDAQ	PSMT	Mon, Nov 30, 2015	97.00	97.00	92.25	93.20
4541	NASDAQ	PSMT	Fri, Nov 27, 2015	97.27	97.65	96.42	96.95
4540	NASDAQ	PSMT	Wed, Nov 25, 2015	96.84	98.49	96.70	97.26
4539	NASDAQ	PSMT	Tue, Nov 24, 2015	95.28	97.38	95.28	96.68
4538	NASDAQ	PSMT	Mon, Nov 23, 2015	96.22	96.70	94.84	95.78
4537	NASDAQ	PSMT	Fri, Nov 20, 2015	97.37	97.77	95.29	95.91
4536	NASDAQ	PSMT	Thu, Nov 19, 2015	95.60	96.90	94.57	96.70
4535	NASDAQ	PSMT	Wed, Nov 18, 2015	93.87	95.85	92.34	95.74
4534	NASDAQ	PSMT	Tue, Nov 17, 2015	92.77	94.71	92.45	92.99
4533	NASDAQ	PSMT	Mon, Nov 16, 2015	88.97	92.44	88.45	92.35
4532	NASDAQ	PSMT	Fri, Nov 13, 2015	89.40	90.34	89.14	89.30
4531	NASDAQ	PSMT	Thu, Nov 12, 2015	89.72	91.21	89.56	90.17
4530	NASDAQ	PSMT	Wed, Nov 11, 2015	91.28	91.28	88.87	90.14
4529	NASDAQ	PSMT	Tue, Nov 10, 2015	88.67	91.25	88.54	91.18
4528	NASDAQ	PSMT	Mon, Nov 9, 2015	88.62	89.03	87.57	88.89
4527	NASDAQ	PSMT	Fri, Nov 6, 2015	87.35	89.21	85.83	88.65
4526	NASDAQ	PSMT	Thu, Nov 5, 2015	86.07	87.93	85.21	87.77
4525	NASDAQ	PSMT	Wed, Nov 4, 2015	86.73	87.50	85.11	86.20
4524	NASDAQ	PSMT	Tue, Nov 3, 2015	84.65	86.86	83.47	86.51
4523	NASDAQ	PSMT	Mon, Nov 2, 2015	85.88	86.13	84.54	84.88
4522	NASDAQ	PSMT	Fri, Oct 30, 2015	86.03	87.99	83.01	85.98
4521	NASDAQ	PSMT	Thu, Oct 29, 2015	83.79	86.32	82.28	86.10
4520	NASDAQ	PSMT	Wed, Oct 28, 2015	81.65	84.20	81.46	84.19
4519	NASDAQ	PSMT	Tue, Oct 27, 2015	82.86	82.91	81.15	81.50
4518	NASDAQ	PSMT	Mon, Oct 26, 2015	82.97	83.11	82.06	82.86
4517	NASDAQ	PSMT	Fri, Oct 23, 2015	85.58	85.58	82.02	83.17
4516	NASDAQ	PSMT	Thu, Oct 22, 2015	84.05	85.37	83.34	85.08
4515	NASDAQ	PSMT	Wed, Oct 21, 2015	83.84	85.11	83.18	83.41
4514	NASDAQ	PSMT	Tue, Oct 20, 2015	85.18	87.37	83.06	83.52
4513	NASDAQ	PSMT	Mon, Oct 19, 2015	82.59	85.78	82.45	85.20
4512	NASDAQ	PSMT	Fri, Oct 16, 2015	82.64	83.42	81.55	83.19
4511	NASDAQ	PSMT	Thu, Oct 15, 2015	81.21	82.81	80.36	82.66
4510	NASDAQ	PSMT	Wed, Oct 14, 2015	83.97	84.83	80.70	80.80
4509	NASDAQ	PSMT	Tue, Oct 13, 2015	83.36	85.56	81.02	83.73
4508	NASDAQ	PSMT	Mon, Oct 12, 2015	83.50	84.93	83.03	83.99
4507	NASDAQ	PSMT	Fri, Oct 9, 2015	83.40	83.97	82.42	83.64
4506	NASDAQ	PSMT	Thu, Oct 8, 2015	79.31	83.26	79.31	83.17
4505	NASDAQ	PSMT	Wed, Oct 7, 2015	78.65	80.92	78.65	79.72
4504	NASDAQ	PSMT	Tue, Oct 6, 2015	79.39	80.14	77.64	78.18
4503	NASDAQ	PSMT	Mon, Oct 5, 2015	78.76	79.72	76.87	79.59
4502	NASDAQ	PSMT	Fri, Oct 2, 2015	75.60	78.24	75.37	78.14
4501	NASDAQ	PSMT	Thu, Oct 1, 2015	77.49	77.56	76.14	76.69
4500	NASDAQ	PSMT	Wed, Sep 30, 2015	77.41	78.44	76.32	77.34
4499	NASDAQ	PSMT	Tue, Sep 29, 2015	77.10	77.55	76.21	76.65
4498	NASDAQ	PSMT	Mon, Sep 28, 2015	78.42	78.59	76.96	76.99
4497	NASDAQ	PSMT	Fri, Sep 25, 2015	79.89	80.60	78.79	78.86
4496	NASDAQ	PSMT	Thu, Sep 24, 2015	79.21	80.20	78.80	79.16
4495	NASDAQ	PSMT	Wed, Sep 23, 2015	79.77	80.34	79.30	79.71
4494	NASDAQ	PSMT	Tue, Sep 22, 2015	79.83	79.94	77.23	79.64
4493	NASDAQ	PSMT	Mon, Sep 21, 2015	79.49	81.05	79.01	80.65
4492	NASDAQ	PSMT	Fri, Sep 18, 2015	80.77	81.15	78.74	78.92
4491	NASDAQ	PSMT	Thu, Sep 17, 2015	82.71	83.13	81.40	81.77
4490	NASDAQ	PSMT	Wed, Sep 16, 2015	80.50	83.35	80.18	82.66
4489	NASDAQ	PSMT	Tue, Sep 15, 2015	81.45	82.14	80.69	80.91
4488	NASDAQ	PSMT	Mon, Sep 14, 2015	80.95	81.79	80.43	81.58
4487	NASDAQ	PSMT	Fri, Sep 11, 2015	80.63	81.20	80.00	80.97
4486	NASDAQ	PSMT	Thu, Sep 10, 2015	82.71	83.55	80.88	81.08
4485	NASDAQ	PSMT	Wed, Sep 9, 2015	82.83	84.86	82.47	83.27
4484	NASDAQ	PSMT	Tue, Sep 8, 2015	83.69	83.81	82.11	82.39
4483	NASDAQ	PSMT	Fri, Sep 4, 2015	82.71	83.96	82.36	82.50
4482	NASDAQ	PSMT	Thu, Sep 3, 2015	84.37	85.03	83.46	83.49
4481	NASDAQ	PSMT	Wed, Sep 2, 2015	83.55	84.64	83.07	84.52
4480	NASDAQ	PSMT	Tue, Sep 1, 2015	83.32	84.39	82.25	82.55
4479	NASDAQ	PSMT	Mon, Aug 31, 2015	85.29	85.85	83.56	85.01
4478	NASDAQ	PSMT	Fri, Aug 28, 2015	85.35	87.42	84.86	85.78
4477	NASDAQ	PSMT	Thu, Aug 27, 2015	83.70	86.96	83.70	85.64
4476	NASDAQ	PSMT	Wed, Aug 26, 2015	84.38	84.38	81.09	83.41
4475	NASDAQ	PSMT	Tue, Aug 25, 2015	86.98	86.98	82.01	82.41
4474	NASDAQ	PSMT	Mon, Aug 24, 2015	85.04	88.10	84.01	84.63
4473	NASDAQ	PSMT	Fri, Aug 21, 2015	89.69	91.57	88.56	88.90
4472	NASDAQ	PSMT	Thu, Aug 20, 2015	92.45	93.34	91.05	91.13
4471	NASDAQ	PSMT	Wed, Aug 19, 2015	93.80	94.00	92.06	93.34
4470	NASDAQ	PSMT	Tue, Aug 18, 2015	95.47	95.47	93.65	94.08
4469	NASDAQ	PSMT	Mon, Aug 17, 2015	94.64	95.72	94.02	95.39
4468	NASDAQ	PSMT	Fri, Aug 14, 2015	93.44	94.93	89.65	94.83
4467	NASDAQ	PSMT	Thu, Aug 13, 2015	93.29	95.06	92.79	93.64
4466	NASDAQ	PSMT	Wed, Aug 12, 2015	93.06	93.51	91.59	93.17
4465	NASDAQ	PSMT	Tue, Aug 11, 2015	94.31	96.39	93.39	94.00
4464	NASDAQ	PSMT	Mon, Aug 10, 2015	95.53	96.17	94.81	95.19
4463	NASDAQ	PSMT	Fri, Aug 7, 2015	95.25	97.14	92.83	94.99
4462	NASDAQ	PSMT	Thu, Aug 6, 2015	97.99	97.99	94.41	95.76
4461	NASDAQ	PSMT	Wed, Aug 5, 2015	97.12	98.03	95.80	97.83
4460	NASDAQ	PSMT	Tue, Aug 4, 2015	95.24	97.40	95.24	96.41
4459	NASDAQ	PSMT	Mon, Aug 3, 2015	97.10	97.21	92.76	95.05
4458	NASDAQ	PSMT	Fri, Jul 31, 2015	97.66	98.35	96.63	96.91
4457	NASDAQ	PSMT	Thu, Jul 30, 2015	96.51	98.44	95.05	97.57
4456	NASDAQ	PSMT	Wed, Jul 29, 2015	96.80	98.23	94.58	97.16
4455	NASDAQ	PSMT	Tue, Jul 28, 2015	100.80	101.22	95.51	96.82
4454	NASDAQ	PSMT	Mon, Jul 27, 2015	99.55	100.63	99.20	100.12
4453	NASDAQ	PSMT	Fri, Jul 24, 2015	101.62	101.62	99.88	100.26
4452	NASDAQ	PSMT	Thu, Jul 23, 2015	102.86	103.59	101.17	101.26
4451	NASDAQ	PSMT	Wed, Jul 22, 2015	100.80	102.95	100.80	102.75
4450	NASDAQ	PSMT	Tue, Jul 21, 2015	101.13	103.12	100.64	101.11
4449	NASDAQ	PSMT	Mon, Jul 20, 2015	100.74	101.95	100.56	101.37
4448	NASDAQ	PSMT	Fri, Jul 17, 2015	100.97	101.43	99.04	100.77
4447	NASDAQ	PSMT	Thu, Jul 16, 2015	99.04	100.90	98.54	100.61
4446	NASDAQ	PSMT	Wed, Jul 15, 2015	97.09	98.90	95.07	98.65
4445	NASDAQ	PSMT	Tue, Jul 14, 2015	98.00	99.15	95.99	96.91
4444	NASDAQ	PSMT	Mon, Jul 13, 2015	96.12	100.87	95.51	98.00
4443	NASDAQ	PSMT	Fri, Jul 10, 2015	91.71	97.69	90.58	95.47
4442	NASDAQ	PSMT	Thu, Jul 9, 2015	93.26	93.26	90.80	91.85
4441	NASDAQ	PSMT	Wed, Jul 8, 2015	92.42	93.54	90.27	92.02
4440	NASDAQ	PSMT	Tue, Jul 7, 2015	92.07	93.48	91.13	93.10
4439	NASDAQ	PSMT	Mon, Jul 6, 2015	91.08	92.39	90.80	91.90
4438	NASDAQ	PSMT	Thu, Jul 2, 2015	92.06	92.13	90.79	91.79
4437	NASDAQ	PSMT	Wed, Jul 1, 2015	92.24	92.90	91.35	91.87
4436	NASDAQ	PSMT	Tue, Jun 30, 2015	91.69	92.16	90.66	91.24
4435	NASDAQ	PSMT	Mon, Jun 29, 2015	90.29	92.80	90.29	91.07
4434	NASDAQ	PSMT	Fri, Jun 26, 2015	90.16	91.00	89.46	90.83
4433	NASDAQ	PSMT	Thu, Jun 25, 2015	90.65	91.25	89.64	89.90
4432	NASDAQ	PSMT	Wed, Jun 24, 2015	90.89	92.37	90.03	90.37
4431	NASDAQ	PSMT	Tue, Jun 23, 2015	89.57	91.42	88.83	90.96
4430	NASDAQ	PSMT	Mon, Jun 22, 2015	88.75	90.49	87.63	89.72
4429	NASDAQ	PSMT	Fri, Jun 19, 2015	88.62	90.00	88.16	88.27
4428	NASDAQ	PSMT	Thu, Jun 18, 2015	86.90	88.80	86.88	88.32
4427	NASDAQ	PSMT	Wed, Jun 17, 2015	86.00	86.93	85.67	86.64
4426	NASDAQ	PSMT	Tue, Jun 16, 2015	84.34	86.56	83.94	85.87
4425	NASDAQ	PSMT	Mon, Jun 15, 2015	85.36	85.54	84.21	84.64
4424	NASDAQ	PSMT	Fri, Jun 12, 2015	86.59	87.41	85.28	85.78
4423	NASDAQ	PSMT	Thu, Jun 11, 2015	86.26	87.00	85.80	86.80
4422	NASDAQ	PSMT	Wed, Jun 10, 2015	85.02	86.69	85.02	86.21
4421	NASDAQ	PSMT	Tue, Jun 9, 2015	84.42	85.20	83.10	84.55
4420	NASDAQ	PSMT	Mon, Jun 8, 2015	83.85	84.96	83.51	84.50
4419	NASDAQ	PSMT	Fri, Jun 5, 2015	82.67	84.32	82.10	84.18
4418	NASDAQ	PSMT	Thu, Jun 4, 2015	82.92	83.46	81.94	82.47
4417	NASDAQ	PSMT	Wed, Jun 3, 2015	83.00	83.99	82.46	83.25
4416	NASDAQ	PSMT	Tue, Jun 2, 2015	81.14	82.88	80.99	82.65
4415	NASDAQ	PSMT	Mon, Jun 1, 2015	82.09	82.87	80.96	81.48
4414	NASDAQ	PSMT	Fri, May 29, 2015	81.98	82.27	81.12	81.54
4413	NASDAQ	PSMT	Thu, May 28, 2015	81.99	82.49	81.78	82.25
4412	NASDAQ	PSMT	Wed, May 27, 2015	81.98	82.41	81.65	82.27
4411	NASDAQ	PSMT	Tue, May 26, 2015	82.76	82.76	81.65	81.97
4410	NASDAQ	PSMT	Fri, May 22, 2015	83.91	83.99	82.88	82.99
4409	NASDAQ	PSMT	Thu, May 21, 2015	83.76	84.55	83.43	83.99
4408	NASDAQ	PSMT	Wed, May 20, 2015	83.62	84.50	82.65	83.98
4407	NASDAQ	PSMT	Tue, May 19, 2015	83.38	84.15	83.08	83.56
4406	NASDAQ	PSMT	Mon, May 18, 2015	81.34	83.94	81.20	83.83
4405	NASDAQ	PSMT	Fri, May 15, 2015	80.38	81.31	79.90	81.30
4404	NASDAQ	PSMT	Thu, May 14, 2015	81.36	81.36	79.75	80.38
4403	NASDAQ	PSMT	Wed, May 13, 2015	80.99	81.33	80.02	81.05
4402	NASDAQ	PSMT	Tue, May 12, 2015	81.09	81.40	79.91	81.12
4401	NASDAQ	PSMT	Mon, May 11, 2015	81.28	82.54	81.09	81.34
4400	NASDAQ	PSMT	Fri, May 8, 2015	81.49	82.48	80.88	80.98
4399	NASDAQ	PSMT	Thu, May 7, 2015	79.42	81.46	78.87	80.94
4398	NASDAQ	PSMT	Wed, May 6, 2015	80.96	81.32	78.96	79.81
4397	NASDAQ	PSMT	Tue, May 5, 2015	81.02	81.83	80.30	80.77
4396	NASDAQ	PSMT	Mon, May 4, 2015	81.03	82.29	81.00	81.49
4395	NASDAQ	PSMT	Fri, May 1, 2015	80.61	81.56	80.09	80.79
4394	NASDAQ	PSMT	Thu, Apr 30, 2015	82.54	83.92	80.24	80.46
4393	NASDAQ	PSMT	Wed, Apr 29, 2015	83.59	83.74	81.71	82.86
4392	NASDAQ	PSMT	Tue, Apr 28, 2015	83.59	84.04	83.09	83.76
4391	NASDAQ	PSMT	Mon, Apr 27, 2015	83.84	84.60	82.96	83.68
4390	NASDAQ	PSMT	Fri, Apr 24, 2015	82.78	84.05	82.02	83.67
4389	NASDAQ	PSMT	Thu, Apr 23, 2015	79.76	83.15	79.76	82.74
4388	NASDAQ	PSMT	Wed, Apr 22, 2015	81.05	81.14	79.35	80.06
4387	NASDAQ	PSMT	Tue, Apr 21, 2015	81.38	81.38	80.36	80.83
4386	NASDAQ	PSMT	Mon, Apr 20, 2015	79.93	81.26	79.62	81.01
4385	NASDAQ	PSMT	Fri, Apr 17, 2015	79.96	79.99	78.45	79.20
4384	NASDAQ	PSMT	Thu, Apr 16, 2015	79.05	80.95	78.52	80.59
4383	NASDAQ	PSMT	Wed, Apr 15, 2015	79.76	80.54	79.07	79.28
4382	NASDAQ	PSMT	Tue, Apr 14, 2015	80.93	81.25	79.14	79.60
4381	NASDAQ	PSMT	Mon, Apr 13, 2015	82.43	82.49	80.49	81.23
4380	NASDAQ	PSMT	Fri, Apr 10, 2015	82.57	83.99	78.61	82.12
4379	NASDAQ	PSMT	Thu, Apr 9, 2015	85.44	85.88	83.74	85.24
4378	NASDAQ	PSMT	Wed, Apr 8, 2015	85.43	85.59	83.80	85.10
4377	NASDAQ	PSMT	Tue, Apr 7, 2015	85.71	86.45	83.89	85.11
4376	NASDAQ	PSMT	Mon, Apr 6, 2015	84.00	86.25	83.51	86.03
4375	NASDAQ	PSMT	Thu, Apr 2, 2015	84.02	86.00	83.35	84.77
4374	NASDAQ	PSMT	Wed, Apr 1, 2015	84.68	85.10	83.38	84.20
4373	NASDAQ	PSMT	Tue, Mar 31, 2015	84.42	85.26	83.56	84.98
4372	NASDAQ	PSMT	Mon, Mar 30, 2015	83.62	85.45	82.98	84.67
4371	NASDAQ	PSMT	Fri, Mar 27, 2015	82.14	83.66	81.52	83.33
4370	NASDAQ	PSMT	Thu, Mar 26, 2015	80.71	82.32	80.22	81.84
4369	NASDAQ	PSMT	Wed, Mar 25, 2015	82.15	82.50	80.86	80.96
4368	NASDAQ	PSMT	Tue, Mar 24, 2015	80.24	82.53	80.06	81.90
4367	NASDAQ	PSMT	Mon, Mar 23, 2015	79.72	81.06	79.56	80.03
4366	NASDAQ	PSMT	Fri, Mar 20, 2015	79.65	79.99	79.02	79.86
4365	NASDAQ	PSMT	Thu, Mar 19, 2015	79.70	80.20	78.90	79.21
4364	NASDAQ	PSMT	Wed, Mar 18, 2015	79.53	80.70	79.00	80.01
4363	NASDAQ	PSMT	Tue, Mar 17, 2015	79.78	80.11	78.75	79.95
4362	NASDAQ	PSMT	Mon, Mar 16, 2015	79.22	80.36	77.81	80.00
4361	NASDAQ	PSMT	Fri, Mar 13, 2015	79.41	79.91	77.87	78.69
4360	NASDAQ	PSMT	Thu, Mar 12, 2015	77.00	79.62	76.30	79.41
4359	NASDAQ	PSMT	Wed, Mar 11, 2015	76.22	76.88	75.47	76.37
4358	NASDAQ	PSMT	Tue, Mar 10, 2015	77.53	78.14	75.87	76.29
4357	NASDAQ	PSMT	Mon, Mar 9, 2015	76.96	80.19	76.96	78.15
4356	NASDAQ	PSMT	Fri, Mar 6, 2015	74.68	77.17	74.65	76.94
4355	NASDAQ	PSMT	Thu, Mar 5, 2015	75.51	75.62	74.61	75.27
4354	NASDAQ	PSMT	Wed, Mar 4, 2015	76.57	76.95	75.08	75.20
4353	NASDAQ	PSMT	Tue, Mar 3, 2015	78.12	78.46	76.48	76.84
4352	NASDAQ	PSMT	Mon, Mar 2, 2015	79.31	79.54	77.31	77.92
4351	NASDAQ	PSMT	Fri, Feb 27, 2015	80.17	80.85	78.86	79.44
4350	NASDAQ	PSMT	Thu, Feb 26, 2015	81.21	81.21	80.00	80.35
4349	NASDAQ	PSMT	Wed, Feb 25, 2015	81.09	81.57	80.48	81.06
4348	NASDAQ	PSMT	Tue, Feb 24, 2015	82.07	82.07	80.50	81.28
4347	NASDAQ	PSMT	Mon, Feb 23, 2015	82.34	82.54	81.00	81.80
4346	NASDAQ	PSMT	Fri, Feb 20, 2015	82.24	82.45	81.37	82.42
4345	NASDAQ	PSMT	Thu, Feb 19, 2015	82.41	83.29	81.82	82.06
4344	NASDAQ	PSMT	Wed, Feb 18, 2015	82.61	83.78	82.43	82.77
4343	NASDAQ	PSMT	Tue, Feb 17, 2015	84.35	85.11	82.69	83.02
4342	NASDAQ	PSMT	Fri, Feb 13, 2015	84.43	85.80	83.86	84.79
4341	NASDAQ	PSMT	Thu, Feb 12, 2015	83.32	84.67	82.78	84.40
4340	NASDAQ	PSMT	Wed, Feb 11, 2015	83.23	84.50	82.42	83.01
4339	NASDAQ	PSMT	Tue, Feb 10, 2015	86.58	86.72	83.78	83.84
4338	NASDAQ	PSMT	Mon, Feb 9, 2015	87.00	87.47	85.44	85.92
4337	NASDAQ	PSMT	Fri, Feb 6, 2015	86.52	87.53	85.58	87.14
4336	NASDAQ	PSMT	Thu, Feb 5, 2015	85.16	86.65	83.93	86.30
4335	NASDAQ	PSMT	Wed, Feb 4, 2015	83.77	86.53	83.54	84.82
4334	NASDAQ	PSMT	Tue, Feb 3, 2015	82.66	84.54	81.80	84.44
4333	NASDAQ	PSMT	Mon, Feb 2, 2015	82.19	82.44	80.00	82.31
4332	NASDAQ	PSMT	Fri, Jan 30, 2015	83.09	83.99	81.73	81.78
4331	NASDAQ	PSMT	Thu, Jan 29, 2015	83.95	84.68	82.51	83.81
4330	NASDAQ	PSMT	Wed, Jan 28, 2015	86.61	87.12	83.28	83.76
4329	NASDAQ	PSMT	Tue, Jan 27, 2015	87.29	88.90	86.42	86.49
4328	NASDAQ	PSMT	Mon, Jan 26, 2015	88.61	89.40	87.27	89.21
4327	NASDAQ	PSMT	Fri, Jan 23, 2015	88.01	90.38	87.19	88.95
4326	NASDAQ	PSMT	Thu, Jan 22, 2015	85.37	88.04	84.56	88.00
4325	NASDAQ	PSMT	Wed, Jan 21, 2015	84.21	85.40	83.83	84.80
4324	NASDAQ	PSMT	Tue, Jan 20, 2015	84.00	85.01	83.47	84.37
4323	NASDAQ	PSMT	Fri, Jan 16, 2015	82.69	84.05	82.69	83.90
4322	NASDAQ	PSMT	Thu, Jan 15, 2015	83.71	83.80	82.30	82.79
4321	NASDAQ	PSMT	Wed, Jan 14, 2015	84.75	85.42	82.41	83.43
4320	NASDAQ	PSMT	Tue, Jan 13, 2015	86.15	88.20	85.07	85.77
4319	NASDAQ	PSMT	Mon, Jan 12, 2015	84.01	86.01	84.01	85.41
4318	NASDAQ	PSMT	Fri, Jan 9, 2015	93.07	93.30	83.77	83.91
4317	NASDAQ	PSMT	Thu, Jan 8, 2015	92.37	93.74	91.80	93.35
4316	NASDAQ	PSMT	Wed, Jan 7, 2015	90.89	91.91	88.81	91.59
4315	NASDAQ	PSMT	Tue, Jan 6, 2015	89.89	91.41	88.89	89.85
4314	NASDAQ	PSMT	Mon, Jan 5, 2015	89.45	90.72	88.33	89.70
4313	NASDAQ	PSMT	Fri, Jan 2, 2015	91.78	91.78	89.15	89.80
4312	NASDAQ	PSMT	Wed, Dec 31, 2014	91.76	92.21	90.82	91.22
4311	NASDAQ	PSMT	Tue, Dec 30, 2014	91.92	93.01	91.46	91.47
4310	NASDAQ	PSMT	Mon, Dec 29, 2014	92.79	93.56	91.53	92.09
4309	NASDAQ	PSMT	Fri, Dec 26, 2014	92.06	93.74	91.35	92.86
4308	NASDAQ	PSMT	Wed, Dec 24, 2014	91.49	93.68	91.40	91.61
4307	NASDAQ	PSMT	Tue, Dec 23, 2014	91.30	92.78	90.63	91.19
4306	NASDAQ	PSMT	Mon, Dec 22, 2014	90.47	90.84	89.31	90.80
4305	NASDAQ	PSMT	Fri, Dec 19, 2014	92.44	92.56	90.09	90.63
4304	NASDAQ	PSMT	Thu, Dec 18, 2014	92.99	92.99	91.30	92.59
4303	NASDAQ	PSMT	Wed, Dec 17, 2014	88.72	91.94	88.33	91.90
4302	NASDAQ	PSMT	Tue, Dec 16, 2014	88.51	89.48	88.22	88.59
4301	NASDAQ	PSMT	Mon, Dec 15, 2014	88.84	89.49	87.78	88.48
4300	NASDAQ	PSMT	Fri, Dec 12, 2014	84.75	88.99	84.75	88.33
4299	NASDAQ	PSMT	Thu, Dec 11, 2014	88.87	90.70	88.24	88.79
4298	NASDAQ	PSMT	Wed, Dec 10, 2014	91.24	92.73	88.52	88.66
4297	NASDAQ	PSMT	Tue, Dec 9, 2014	90.54	91.58	89.73	91.46
4296	NASDAQ	PSMT	Mon, Dec 8, 2014	93.30	94.50	91.23	91.55
4295	NASDAQ	PSMT	Fri, Dec 5, 2014	91.76	93.54	91.76	93.29
4294	NASDAQ	PSMT	Thu, Dec 4, 2014	91.71	92.40	90.05	91.81
4293	NASDAQ	PSMT	Wed, Dec 3, 2014	91.33	92.15	90.61	91.96
4292	NASDAQ	PSMT	Tue, Dec 2, 2014	92.10	93.50	90.75	91.08
4291	NASDAQ	PSMT	Mon, Dec 1, 2014	96.41	96.63	92.11	92.14
4290	NASDAQ	PSMT	Fri, Nov 28, 2014	95.45	98.72	95.45	96.96
4289	NASDAQ	PSMT	Wed, Nov 26, 2014	95.84	97.23	94.68	95.57
4288	NASDAQ	PSMT	Tue, Nov 25, 2014	96.51	97.08	94.82	96.05
4287	NASDAQ	PSMT	Mon, Nov 24, 2014	94.00	96.67	93.93	96.57
4286	NASDAQ	PSMT	Fri, Nov 21, 2014	95.43	95.61	93.57	94.03
4285	NASDAQ	PSMT	Thu, Nov 20, 2014	93.40	94.32	92.93	94.25
4284	NASDAQ	PSMT	Wed, Nov 19, 2014	95.27	95.30	93.38	93.60
4283	NASDAQ	PSMT	Tue, Nov 18, 2014	95.18	96.99	94.58	95.50
4282	NASDAQ	PSMT	Mon, Nov 17, 2014	94.40	96.03	93.54	94.99
4281	NASDAQ	PSMT	Fri, Nov 14, 2014	95.29	96.46	94.23	94.75
4280	NASDAQ	PSMT	Thu, Nov 13, 2014	95.57	96.26	94.66	95.15
4279	NASDAQ	PSMT	Wed, Nov 12, 2014	94.35	95.65	93.36	95.20
4278	NASDAQ	PSMT	Tue, Nov 11, 2014	94.98	95.15	93.01	94.38
4277	NASDAQ	PSMT	Mon, Nov 10, 2014	92.23	94.99	92.23	94.84
4276	NASDAQ	PSMT	Fri, Nov 7, 2014	92.41	92.47	91.53	92.45
4275	NASDAQ	PSMT	Thu, Nov 6, 2014	90.54	92.44	90.44	92.23
4274	NASDAQ	PSMT	Wed, Nov 5, 2014	88.66	90.71	88.66	90.42
4273	NASDAQ	PSMT	Tue, Nov 4, 2014	87.49	88.61	87.08	88.24
4272	NASDAQ	PSMT	Mon, Nov 3, 2014	89.29	89.49	86.88	87.84
4271	NASDAQ	PSMT	Fri, Oct 31, 2014	89.28	89.42	87.95	89.03
4270	NASDAQ	PSMT	Thu, Oct 30, 2014	87.83	89.33	86.84	87.68
4269	NASDAQ	PSMT	Wed, Oct 29, 2014	90.88	92.68	87.34	88.33
4268	NASDAQ	PSMT	Tue, Oct 28, 2014	88.91	92.23	88.39	92.15
4267	NASDAQ	PSMT	Mon, Oct 27, 2014	87.57	88.72	87.30	88.29
4266	NASDAQ	PSMT	Fri, Oct 24, 2014	88.43	88.46	87.60	87.89
4265	NASDAQ	PSMT	Thu, Oct 23, 2014	87.93	88.77	87.89	88.07
4264	NASDAQ	PSMT	Wed, Oct 22, 2014	88.73	89.44	87.41	87.50
4263	NASDAQ	PSMT	Tue, Oct 21, 2014	88.42	89.27	88.21	88.46
4262	NASDAQ	PSMT	Mon, Oct 20, 2014	85.98	88.86	85.98	88.22
4261	NASDAQ	PSMT	Fri, Oct 17, 2014	86.94	86.94	85.49	86.15
4260	NASDAQ	PSMT	Thu, Oct 16, 2014	85.39	86.76	84.26	85.80
4259	NASDAQ	PSMT	Wed, Oct 15, 2014	85.46	86.46	84.10	86.17
4258	NASDAQ	PSMT	Tue, Oct 14, 2014	86.62	87.23	85.58	86.36
4257	NASDAQ	PSMT	Mon, Oct 13, 2014	85.64	86.58	85.21	85.76
4256	NASDAQ	PSMT	Fri, Oct 10, 2014	84.80	86.28	84.65	85.32
4255	NASDAQ	PSMT	Thu, Oct 9, 2014	86.58	86.64	85.19	85.29
4254	NASDAQ	PSMT	Wed, Oct 8, 2014	85.87	87.14	85.38	86.56
4253	NASDAQ	PSMT	Tue, Oct 7, 2014	85.36	86.34	84.76	85.87
4252	NASDAQ	PSMT	Mon, Oct 6, 2014	86.42	86.85	85.49	85.52
4251	NASDAQ	PSMT	Fri, Oct 3, 2014	86.52	86.80	85.47	86.31
4250	NASDAQ	PSMT	Thu, Oct 2, 2014	85.44	86.33	84.97	85.63
4249	NASDAQ	PSMT	Wed, Oct 1, 2014	85.50	86.71	84.94	85.23
4248	NASDAQ	PSMT	Tue, Sep 30, 2014	86.07	86.44	85.64	85.64
4247	NASDAQ	PSMT	Mon, Sep 29, 2014	85.41	86.84	85.41	86.19
4246	NASDAQ	PSMT	Fri, Sep 26, 2014	86.03	87.09	85.50	86.25
4245	NASDAQ	PSMT	Thu, Sep 25, 2014	86.92	87.11	85.71	85.91
4244	NASDAQ	PSMT	Wed, Sep 24, 2014	86.57	87.83	85.97	87.03
4243	NASDAQ	PSMT	Tue, Sep 23, 2014	87.67	88.39	85.84	86.25
4242	NASDAQ	PSMT	Mon, Sep 22, 2014	89.37	89.37	87.94	88.00
4241	NASDAQ	PSMT	Fri, Sep 19, 2014	89.56	90.24	88.76	89.72
4240	NASDAQ	PSMT	Thu, Sep 18, 2014	89.19	89.92	88.68	89.42
4239	NASDAQ	PSMT	Wed, Sep 17, 2014	88.72	90.00	87.94	88.85
4238	NASDAQ	PSMT	Tue, Sep 16, 2014	88.45	89.30	87.99	88.68
4237	NASDAQ	PSMT	Mon, Sep 15, 2014	89.96	91.71	88.32	88.62
4236	NASDAQ	PSMT	Fri, Sep 12, 2014	91.39	91.54	89.64	90.13
4235	NASDAQ	PSMT	Thu, Sep 11, 2014	89.05	91.66	89.05	91.11
4234	NASDAQ	PSMT	Wed, Sep 10, 2014	89.84	90.33	88.86	89.71
4233	NASDAQ	PSMT	Tue, Sep 9, 2014	89.52	90.47	89.28	89.55
4232	NASDAQ	PSMT	Mon, Sep 8, 2014	89.36	90.74	89.13	89.78
4231	NASDAQ	PSMT	Fri, Sep 5, 2014	89.85	90.83	88.96	89.62
4230	NASDAQ	PSMT	Thu, Sep 4, 2014	89.82	91.02	89.48	90.39
4229	NASDAQ	PSMT	Wed, Sep 3, 2014	90.48	91.13	89.19	89.54
4228	NASDAQ	PSMT	Tue, Sep 2, 2014	90.06	91.48	88.55	90.37
4227	NASDAQ	PSMT	Fri, Aug 29, 2014	90.33	90.58	89.55	89.62
4226	NASDAQ	PSMT	Thu, Aug 28, 2014	90.58	90.63	89.17	90.06
4225	NASDAQ	PSMT	Wed, Aug 27, 2014	89.79	91.53	89.09	90.91
4224	NASDAQ	PSMT	Tue, Aug 26, 2014	88.56	89.90	88.40	89.74
4223	NASDAQ	PSMT	Mon, Aug 25, 2014	90.32	90.79	88.67	88.77
4222	NASDAQ	PSMT	Fri, Aug 22, 2014	89.26	90.75	88.40	90.07
4221	NASDAQ	PSMT	Thu, Aug 21, 2014	88.54	89.18	87.50	89.11
4220	NASDAQ	PSMT	Wed, Aug 20, 2014	88.46	88.84	87.89	88.65
4219	NASDAQ	PSMT	Tue, Aug 19, 2014	87.82	89.29	87.78	88.84
4218	NASDAQ	PSMT	Mon, Aug 18, 2014	87.41	87.87	86.75	87.53
4217	NASDAQ	PSMT	Fri, Aug 15, 2014	88.02	88.17	85.94	86.67
4216	NASDAQ	PSMT	Thu, Aug 14, 2014	85.54	88.18	85.54	87.20
4215	NASDAQ	PSMT	Wed, Aug 13, 2014	86.57	86.57	84.76	85.79
4214	NASDAQ	PSMT	Tue, Aug 12, 2014	88.33	88.58	86.41	86.94
4213	NASDAQ	PSMT	Mon, Aug 11, 2014	88.00	89.39	87.46	88.66
4212	NASDAQ	PSMT	Fri, Aug 8, 2014	86.63	88.32	86.51	87.85
4211	NASDAQ	PSMT	Thu, Aug 7, 2014	86.58	86.98	82.90	86.60
4210	NASDAQ	PSMT	Wed, Aug 6, 2014	83.45	86.91	83.03	86.77
4209	NASDAQ	PSMT	Tue, Aug 5, 2014	82.65	84.32	82.30	84.14
4208	NASDAQ	PSMT	Mon, Aug 4, 2014	82.76	83.75	81.90	83.06
4207	NASDAQ	PSMT	Fri, Aug 1, 2014	82.24	83.14	81.84	82.70
4206	NASDAQ	PSMT	Thu, Jul 31, 2014	82.01	82.94	81.80	82.30
4205	NASDAQ	PSMT	Wed, Jul 30, 2014	82.37	82.93	81.62	82.75
4204	NASDAQ	PSMT	Tue, Jul 29, 2014	81.35	82.36	81.27	81.87
4203	NASDAQ	PSMT	Mon, Jul 28, 2014	82.26	82.30	81.11	81.34
4202	NASDAQ	PSMT	Fri, Jul 25, 2014	81.55	82.44	81.54	82.10
4201	NASDAQ	PSMT	Thu, Jul 24, 2014	82.68	83.39	81.88	82.22
4200	NASDAQ	PSMT	Wed, Jul 23, 2014	82.60	83.12	82.08	82.31
4199	NASDAQ	PSMT	Tue, Jul 22, 2014	83.65	83.65	82.51	82.60
4198	NASDAQ	PSMT	Mon, Jul 21, 2014	82.30	83.86	81.57	83.30
4197	NASDAQ	PSMT	Fri, Jul 18, 2014	82.41	83.31	82.00	83.10
4196	NASDAQ	PSMT	Thu, Jul 17, 2014	83.78	83.89	82.16	82.76
4195	NASDAQ	PSMT	Wed, Jul 16, 2014	86.02	86.36	83.91	84.22
4194	NASDAQ	PSMT	Tue, Jul 15, 2014	84.14	85.99	83.53	85.73
4193	NASDAQ	PSMT	Mon, Jul 14, 2014	87.41	87.83	82.51	84.14
4192	NASDAQ	PSMT	Fri, Jul 11, 2014	82.74	89.23	78.63	86.84
4191	NASDAQ	PSMT	Thu, Jul 10, 2014	86.30	88.58	86.03	86.21
4190	NASDAQ	PSMT	Wed, Jul 9, 2014	87.26	88.74	86.90	87.91
4189	NASDAQ	PSMT	Tue, Jul 8, 2014	87.70	87.90	86.39	86.88
4188	NASDAQ	PSMT	Mon, Jul 7, 2014	88.94	89.61	88.04	88.14
4187	NASDAQ	PSMT	Thu, Jul 3, 2014	89.60	91.26	88.53	89.73
4186	NASDAQ	PSMT	Wed, Jul 2, 2014	87.36	89.66	87.36	88.96
4185	NASDAQ	PSMT	Tue, Jul 1, 2014	87.36	88.80	87.21	87.51
4184	NASDAQ	PSMT	Mon, Jun 30, 2014	86.85	88.53	86.85	87.04
4183	NASDAQ	PSMT	Fri, Jun 27, 2014	85.44	87.20	85.22	86.83
4182	NASDAQ	PSMT	Thu, Jun 26, 2014	86.62	87.09	85.74	86.02
4181	NASDAQ	PSMT	Wed, Jun 25, 2014	85.91	86.75	85.91	86.39
4180	NASDAQ	PSMT	Tue, Jun 24, 2014	87.22	88.27	86.00	86.27
4179	NASDAQ	PSMT	Mon, Jun 23, 2014	89.90	87.50	86.04	87.36
4178	NASDAQ	PSMT	Fri, Jun 20, 2014	90.09	90.09	85.81	86.35
4177	NASDAQ	PSMT	Thu, Jun 19, 2014	91.41	91.41	88.77	89.53
4176	NASDAQ	PSMT	Wed, Jun 18, 2014	91.11	91.79	90.80	91.10
4175	NASDAQ	PSMT	Tue, Jun 17, 2014	89.39	91.51	89.30	91.04
4174	NASDAQ	PSMT	Mon, Jun 16, 2014	87.51	90.00	87.51	89.59
4173	NASDAQ	PSMT	Fri, Jun 13, 2014	89.26	90.72	87.43	88.01
4172	NASDAQ	PSMT	Thu, Jun 12, 2014	89.00	90.04	88.60	89.24
4171	NASDAQ	PSMT	Wed, Jun 11, 2014	90.45	91.60	89.01	89.35
4170	NASDAQ	PSMT	Tue, Jun 10, 2014	91.36	92.24	90.72	91.03
4169	NASDAQ	PSMT	Mon, Jun 9, 2014	91.67	92.31	91.00	91.95
4168	NASDAQ	PSMT	Fri, Jun 6, 2014	91.36	92.63	89.87	91.34
4167	NASDAQ	PSMT	Thu, Jun 5, 2014	89.99	91.94	88.95	91.19
4166	NASDAQ	PSMT	Wed, Jun 4, 2014	89.43	91.60	89.43	90.02
4165	NASDAQ	PSMT	Tue, Jun 3, 2014	89.51	90.56	89.42	89.65
4164	NASDAQ	PSMT	Mon, Jun 2, 2014	91.59	91.59	89.53	89.74
4163	NASDAQ	PSMT	Fri, May 30, 2014	91.68	92.31	90.47	91.65
4162	NASDAQ	PSMT	Thu, May 29, 2014	89.01	92.27	89.01	91.38
4161	NASDAQ	PSMT	Wed, May 28, 2014	92.25	92.34	88.41	88.91
4160	NASDAQ	PSMT	Tue, May 27, 2014	90.50	92.26	90.50	92.16
4159	NASDAQ	PSMT	Fri, May 23, 2014	89.24	90.34	88.13	89.94
4158	NASDAQ	PSMT	Thu, May 22, 2014	88.73	90.53	88.05	89.07
4157	NASDAQ	PSMT	Wed, May 21, 2014	89.00	89.26	86.04	88.00
4156	NASDAQ	PSMT	Tue, May 20, 2014	91.02	91.02	87.80	88.36
4155	NASDAQ	PSMT	Mon, May 19, 2014	92.77	93.42	90.95	91.54
4154	NASDAQ	PSMT	Fri, May 16, 2014	91.64	93.38	91.64	93.14
4153	NASDAQ	PSMT	Thu, May 15, 2014	90.41	92.03	88.48	91.77
4152	NASDAQ	PSMT	Wed, May 14, 2014	91.69	93.05	90.97	91.18
4151	NASDAQ	PSMT	Tue, May 13, 2014	94.17	95.84	92.17	92.24
4150	NASDAQ	PSMT	Mon, May 12, 2014	93.52	95.95	91.80	94.36
4149	NASDAQ	PSMT	Fri, May 9, 2014	91.50	93.60	90.64	93.03
4148	NASDAQ	PSMT	Thu, May 8, 2014	88.00	94.65	87.74	91.48
4147	NASDAQ	PSMT	Wed, May 7, 2014	90.97	91.04	87.75	88.45
4146	NASDAQ	PSMT	Tue, May 6, 2014	94.05	94.05	90.34	90.45
4145	NASDAQ	PSMT	Mon, May 5, 2014	94.76	95.90	93.57	94.40
4144	NASDAQ	PSMT	Fri, May 2, 2014	94.58	96.61	94.58	95.72
4143	NASDAQ	PSMT	Thu, May 1, 2014	95.87	95.87	93.44	94.60
4142	NASDAQ	PSMT	Wed, Apr 30, 2014	95.45	96.26	93.52	96.15
4141	NASDAQ	PSMT	Tue, Apr 29, 2014	95.07	96.22	94.63	95.55
4140	NASDAQ	PSMT	Mon, Apr 28, 2014	95.00	96.18	92.78	94.28
4139	NASDAQ	PSMT	Fri, Apr 25, 2014	95.57	95.84	93.33	94.77
4138	NASDAQ	PSMT	Thu, Apr 24, 2014	97.48	97.96	94.88	95.77
4137	NASDAQ	PSMT	Wed, Apr 23, 2014	97.18	99.87	96.60	97.22
4136	NASDAQ	PSMT	Tue, Apr 22, 2014	92.78	97.05	92.54	96.96
4135	NASDAQ	PSMT	Mon, Apr 21, 2014	92.59	94.00	91.80	92.83
4134	NASDAQ	PSMT	Thu, Apr 17, 2014	92.02	93.78	91.91	92.42
4133	NASDAQ	PSMT	Wed, Apr 16, 2014	94.12	94.95	91.86	92.41
4132	NASDAQ	PSMT	Tue, Apr 15, 2014	94.35	95.58	91.51	93.13
4131	NASDAQ	PSMT	Mon, Apr 14, 2014	95.93	96.86	92.54	94.35
4130	NASDAQ	PSMT	Fri, Apr 11, 2014	89.89	93.94	88.20	92.72
4129	NASDAQ	PSMT	Thu, Apr 10, 2014	101.62	101.62	90.07	90.13
4128	NASDAQ	PSMT	Wed, Apr 9, 2014	103.34	103.34	98.70	101.89
4127	NASDAQ	PSMT	Tue, Apr 8, 2014	99.24	101.08	98.52	100.89
4126	NASDAQ	PSMT	Mon, Apr 7, 2014	102.27	102.65	98.04	98.77
4125	NASDAQ	PSMT	Fri, Apr 4, 2014	106.35	106.35	102.00	102.70
4124	NASDAQ	PSMT	Thu, Apr 3, 2014	106.72	107.69	104.94	105.71
4123	NASDAQ	PSMT	Wed, Apr 2, 2014	105.41	107.15	103.72	106.99
4122	NASDAQ	PSMT	Tue, Apr 1, 2014	101.15	105.28	100.93	104.72
4121	NASDAQ	PSMT	Mon, Mar 31, 2014	101.70	102.26	100.46	100.93
4120	NASDAQ	PSMT	Fri, Mar 28, 2014	101.83	103.75	100.83	101.44
4119	NASDAQ	PSMT	Thu, Mar 27, 2014	103.00	103.11	100.45	102.15
4118	NASDAQ	PSMT	Wed, Mar 26, 2014	109.17	109.17	101.71	102.69
4117	NASDAQ	PSMT	Tue, Mar 25, 2014	110.45	111.34	106.44	108.15
4116	NASDAQ	PSMT	Mon, Mar 24, 2014	110.79	111.99	109.34	109.67
4115	NASDAQ	PSMT	Fri, Mar 21, 2014	110.73	111.99	109.50	110.91
4114	NASDAQ	PSMT	Thu, Mar 20, 2014	108.96	110.20	108.92	109.99
4113	NASDAQ	PSMT	Wed, Mar 19, 2014	109.93	111.49	108.02	109.10
4112	NASDAQ	PSMT	Tue, Mar 18, 2014	108.84	110.73	108.82	110.19
4111	NASDAQ	PSMT	Mon, Mar 17, 2014	106.60	109.51	106.60	108.48
4110	NASDAQ	PSMT	Fri, Mar 14, 2014	107.66	108.49	105.74	106.51
4109	NASDAQ	PSMT	Thu, Mar 13, 2014	108.49	109.84	106.75	107.70
4108	NASDAQ	PSMT	Wed, Mar 12, 2014	104.01	108.39	103.75	108.14
4107	NASDAQ	PSMT	Tue, Mar 11, 2014	102.61	104.50	101.15	104.29
4106	NASDAQ	PSMT	Mon, Mar 10, 2014	101.78	103.33	101.05	102.48
4105	NASDAQ	PSMT	Fri, Mar 7, 2014	105.08	105.24	101.00	101.70
4104	NASDAQ	PSMT	Thu, Mar 6, 2014	102.65	105.78	102.00	105.14
4103	NASDAQ	PSMT	Wed, Mar 5, 2014	103.62	104.00	101.67	102.77
4102	NASDAQ	PSMT	Tue, Mar 4, 2014	100.40	105.39	100.40	103.94
4101	NASDAQ	PSMT	Mon, Mar 3, 2014	101.14	101.48	98.87	99.64
4100	NASDAQ	PSMT	Fri, Feb 28, 2014	98.90	102.37	95.61	101.73
4099	NASDAQ	PSMT	Thu, Feb 27, 2014	97.78	98.86	97.53	98.58
4098	NASDAQ	PSMT	Wed, Feb 26, 2014	97.74	99.49	97.66	98.15
4097	NASDAQ	PSMT	Tue, Feb 25, 2014	94.92	98.11	94.47	97.26
4096	NASDAQ	PSMT	Mon, Feb 24, 2014	93.82	95.59	93.35	95.12
4095	NASDAQ	PSMT	Fri, Feb 21, 2014	93.20	94.95	93.20	93.81
4094	NASDAQ	PSMT	Thu, Feb 20, 2014	94.02	94.50	92.12	92.72
4093	NASDAQ	PSMT	Wed, Feb 19, 2014	94.23	94.70	93.45	93.69
4092	NASDAQ	PSMT	Tue, Feb 18, 2014	94.91	94.99	92.94	94.48
4091	NASDAQ	PSMT	Fri, Feb 14, 2014	94.83	95.24	94.11	94.65
4090	NASDAQ	PSMT	Thu, Feb 13, 2014	94.50	95.74	94.16	94.62
4089	NASDAQ	PSMT	Wed, Feb 12, 2014	95.98	96.71	94.11	94.90
4088	NASDAQ	PSMT	Tue, Feb 11, 2014	94.55	96.48	94.42	95.79
4087	NASDAQ	PSMT	Mon, Feb 10, 2014	94.66	94.97	91.87	94.73
4086	NASDAQ	PSMT	Fri, Feb 7, 2014	95.00	95.98	93.08	94.51
4085	NASDAQ	PSMT	Thu, Feb 6, 2014	94.90	96.12	94.14	95.06
4084	NASDAQ	PSMT	Wed, Feb 5, 2014	96.20	96.36	94.04	94.90
4083	NASDAQ	PSMT	Tue, Feb 4, 2014	93.19	97.20	91.94	96.39
4082	NASDAQ	PSMT	Mon, Feb 3, 2014	91.04	93.39	90.47	92.61
4081	NASDAQ	PSMT	Fri, Jan 31, 2014	90.25	91.76	89.50	90.90
4080	NASDAQ	PSMT	Thu, Jan 30, 2014	91.04	92.64	90.35	91.75
4079	NASDAQ	PSMT	Wed, Jan 29, 2014	92.72	92.72	90.21	90.47
4078	NASDAQ	PSMT	Tue, Jan 28, 2014	93.50	93.66	92.50	93.38
4077	NASDAQ	PSMT	Mon, Jan 27, 2014	94.83	95.58	93.54	93.55
4076	NASDAQ	PSMT	Fri, Jan 24, 2014	93.51	95.50	93.17	95.07
4075	NASDAQ	PSMT	Thu, Jan 23, 2014	93.80	94.39	93.36	94.18
4074	NASDAQ	PSMT	Wed, Jan 22, 2014	95.44	96.02	93.85	94.45
4073	NASDAQ	PSMT	Tue, Jan 21, 2014	94.50	95.52	94.07	94.87
4072	NASDAQ	PSMT	Fri, Jan 17, 2014	95.47	95.47	93.58	94.05
4071	NASDAQ	PSMT	Thu, Jan 16, 2014	96.22	96.28	93.97	95.32
4070	NASDAQ	PSMT	Wed, Jan 15, 2014	96.50	96.97	95.52	96.65
4069	NASDAQ	PSMT	Tue, Jan 14, 2014	96.11	96.81	94.25	96.38
4068	NASDAQ	PSMT	Mon, Jan 13, 2014	98.23	99.66	93.87	95.99
4067	NASDAQ	PSMT	Fri, Jan 10, 2014	105.61	107.47	97.50	98.97
4066	NASDAQ	PSMT	Thu, Jan 9, 2014	110.37	111.45	106.96	107.59
4065	NASDAQ	PSMT	Wed, Jan 8, 2014	111.55	112.81	109.08	110.35
4064	NASDAQ	PSMT	Tue, Jan 7, 2014	111.89	113.89	111.50	112.37
4063	NASDAQ	PSMT	Mon, Jan 6, 2014	113.10	113.75	111.53	111.71
4062	NASDAQ	PSMT	Fri, Jan 3, 2014	111.73	112.98	110.83	112.89
4061	NASDAQ	PSMT	Thu, Jan 2, 2014	114.69	114.69	110.40	111.63
4060	NASDAQ	PSMT	Tue, Dec 31, 2013	116.07	116.50	112.84	115.54
4059	NASDAQ	PSMT	Mon, Dec 30, 2013	117.68	118.29	115.21	115.50
4058	NASDAQ	PSMT	Fri, Dec 27, 2013	118.26	118.34	115.98	117.38
4057	NASDAQ	PSMT	Thu, Dec 26, 2013	119.30	120.51	116.20	116.85
4056	NASDAQ	PSMT	Tue, Dec 24, 2013	118.18	119.11	117.10	118.71
4055	NASDAQ	PSMT	Mon, Dec 23, 2013	118.15	118.11	114.81	117.85
4054	NASDAQ	PSMT	Fri, Dec 20, 2013	116.18	117.52	114.60	115.45
4053	NASDAQ	PSMT	Thu, Dec 19, 2013	117.07	117.58	115.25	115.64
4052	NASDAQ	PSMT	Wed, Dec 18, 2013	115.36	118.08	113.34	116.89
4051	NASDAQ	PSMT	Tue, Dec 17, 2013	116.17	117.92	114.70	115.49
4050	NASDAQ	PSMT	Mon, Dec 16, 2013	116.52	118.28	115.65	116.54
4049	NASDAQ	PSMT	Fri, Dec 13, 2013	117.48	118.45	116.08	116.40
4048	NASDAQ	PSMT	Thu, Dec 12, 2013	117.32	119.27	116.88	117.48
4047	NASDAQ	PSMT	Wed, Dec 11, 2013	119.55	120.08	117.40	117.96
4046	NASDAQ	PSMT	Tue, Dec 10, 2013	120.48	121.32	118.59	119.02
4045	NASDAQ	PSMT	Mon, Dec 9, 2013	118.59	120.91	118.50	120.35
4044	NASDAQ	PSMT	Fri, Dec 6, 2013	122.80	124.97	118.46	118.76
4043	NASDAQ	PSMT	Thu, Dec 5, 2013	122.14	124.23	119.87	122.40
4042	NASDAQ	PSMT	Wed, Dec 4, 2013	121.51	124.50	120.52	121.85
4041	NASDAQ	PSMT	Tue, Dec 3, 2013	123.44	124.29	121.22	121.80
4040	NASDAQ	PSMT	Mon, Dec 2, 2013	124.42	125.66	121.91	123.31
4039	NASDAQ	PSMT	Fri, Nov 29, 2013	126.15	126.64	124.33	124.79
4038	NASDAQ	PSMT	Wed, Nov 27, 2013	125.24	126.21	124.60	125.39
4037	NASDAQ	PSMT	Tue, Nov 26, 2013	123.48	126.04	123.48	125.01
4036	NASDAQ	PSMT	Mon, Nov 25, 2013	122.14	123.65	122.14	123.03
4035	NASDAQ	PSMT	Fri, Nov 22, 2013	120.83	122.50	119.58	122.16
4034	NASDAQ	PSMT	Thu, Nov 21, 2013	118.80	121.65	118.06	120.83
4033	NASDAQ	PSMT	Wed, Nov 20, 2013	118.33	119.75	117.95	118.98
4032	NASDAQ	PSMT	Tue, Nov 19, 2013	116.25	118.64	115.40	117.83
4031	NASDAQ	PSMT	Mon, Nov 18, 2013	115.50	117.18	115.08	116.06
4030	NASDAQ	PSMT	Fri, Nov 15, 2013	113.16	115.67	112.66	115.45
4029	NASDAQ	PSMT	Thu, Nov 14, 2013	115.16	116.50	112.61	113.32
4028	NASDAQ	PSMT	Wed, Nov 13, 2013	118.04	122.09	118.04	121.95
4027	NASDAQ	PSMT	Tue, Nov 12, 2013	118.49	119.82	118.09	119.26
4026	NASDAQ	PSMT	Mon, Nov 11, 2013	117.52	118.73	116.57	118.54
4025	NASDAQ	PSMT	Fri, Nov 8, 2013	116.00	118.08	116.00	117.38
4024	NASDAQ	PSMT	Thu, Nov 7, 2013	118.56	118.56	115.50	115.98
4023	NASDAQ	PSMT	Wed, Nov 6, 2013	119.15	120.66	116.94	117.84
4022	NASDAQ	PSMT	Tue, Nov 5, 2013	120.70	121.02	118.40	119.10
4021	NASDAQ	PSMT	Mon, Nov 4, 2013	120.27	124.67	120.05	120.96
4020	NASDAQ	PSMT	Fri, Nov 1, 2013	113.31	122.14	112.37	120.56
4019	NASDAQ	PSMT	Thu, Oct 31, 2013	106.64	117.64	103.78	113.79
4018	NASDAQ	PSMT	Wed, Oct 30, 2013	104.08	104.71	101.22	101.53
4017	NASDAQ	PSMT	Tue, Oct 29, 2013	102.45	103.88	102.36	103.73
4016	NASDAQ	PSMT	Mon, Oct 28, 2013	102.30	102.79	101.80	101.96
4015	NASDAQ	PSMT	Fri, Oct 25, 2013	102.30	102.76	100.77	101.95
4014	NASDAQ	PSMT	Thu, Oct 24, 2013	102.86	102.86	101.49	101.90
4013	NASDAQ	PSMT	Wed, Oct 23, 2013	101.10	103.04	100.31	102.86
4012	NASDAQ	PSMT	Tue, Oct 22, 2013	106.13	107.38	100.95	101.62
4011	NASDAQ	PSMT	Mon, Oct 21, 2013	105.05	106.34	103.34	106.02
4010	NASDAQ	PSMT	Fri, Oct 18, 2013	104.98	105.14	102.00	104.66
4009	NASDAQ	PSMT	Thu, Oct 17, 2013	102.41	104.01	101.14	103.98
4008	NASDAQ	PSMT	Wed, Oct 16, 2013	100.04	102.91	99.64	102.58
4007	NASDAQ	PSMT	Tue, Oct 15, 2013	99.85	100.57	98.72	99.48
4006	NASDAQ	PSMT	Mon, Oct 14, 2013	99.87	100.97	97.81	100.11
4005	NASDAQ	PSMT	Fri, Oct 11, 2013	97.04	100.12	96.01	100.12
4004	NASDAQ	PSMT	Thu, Oct 10, 2013	96.31	97.66	94.62	97.56
4003	NASDAQ	PSMT	Wed, Oct 9, 2013	96.70	96.86	94.35	95.09
4002	NASDAQ	PSMT	Tue, Oct 8, 2013	97.02	97.98	96.40	96.74
4001	NASDAQ	PSMT	Mon, Oct 7, 2013	97.64	98.00	96.47	97.22
4000	NASDAQ	PSMT	Fri, Oct 4, 2013	96.39	98.53	96.39	98.42
3999	NASDAQ	PSMT	Thu, Oct 3, 2013	97.47	98.23	95.89	96.60
3998	NASDAQ	PSMT	Wed, Oct 2, 2013	96.24	97.53	95.22	97.34
3997	NASDAQ	PSMT	Tue, Oct 1, 2013	95.02	96.63	94.67	96.63
3996	NASDAQ	PSMT	Mon, Sep 30, 2013	95.42	95.99	94.49	95.23
3995	NASDAQ	PSMT	Fri, Sep 27, 2013	95.24	96.31	95.01	96.06
3994	NASDAQ	PSMT	Thu, Sep 26, 2013	95.85	96.96	95.01	96.00
3993	NASDAQ	PSMT	Wed, Sep 25, 2013	96.19	96.41	94.70	95.38
3992	NASDAQ	PSMT	Tue, Sep 24, 2013	95.65	97.97	95.30	96.36
3991	NASDAQ	PSMT	Mon, Sep 23, 2013	94.15	96.22	93.82	95.76
3990	NASDAQ	PSMT	Fri, Sep 20, 2013	94.32	94.80	93.31	94.29
3989	NASDAQ	PSMT	Thu, Sep 19, 2013	94.93	95.30	92.07	94.28
3988	NASDAQ	PSMT	Wed, Sep 18, 2013	92.54	95.14	91.69	94.90
3987	NASDAQ	PSMT	Tue, Sep 17, 2013	91.18	92.83	91.18	92.41
3986	NASDAQ	PSMT	Mon, Sep 16, 2013	91.62	91.62	90.18	91.18
3985	NASDAQ	PSMT	Fri, Sep 13, 2013	91.70	91.73	90.56	90.93
3984	NASDAQ	PSMT	Thu, Sep 12, 2013	91.42	91.89	90.60	91.32
3983	NASDAQ	PSMT	Wed, Sep 11, 2013	90.35	91.75	89.65	91.36
3982	NASDAQ	PSMT	Tue, Sep 10, 2013	89.28	90.52	88.78	90.40
3981	NASDAQ	PSMT	Mon, Sep 9, 2013	86.72	88.87	86.13	88.61
3980	NASDAQ	PSMT	Fri, Sep 6, 2013	86.67	87.02	85.30	86.69
3979	NASDAQ	PSMT	Thu, Sep 5, 2013	85.72	86.64	84.76	86.06
3978	NASDAQ	PSMT	Wed, Sep 4, 2013	86.08	86.33	84.67	85.38
3977	NASDAQ	PSMT	Tue, Sep 3, 2013	86.73	87.18	85.24	85.88
3976	NASDAQ	PSMT	Fri, Aug 30, 2013	86.33	86.86	85.05	85.97
3975	NASDAQ	PSMT	Thu, Aug 29, 2013	85.26	87.06	84.74	86.50
3974	NASDAQ	PSMT	Wed, Aug 28, 2013	83.06	85.95	83.06	85.68
3973	NASDAQ	PSMT	Tue, Aug 27, 2013	83.57	84.91	82.61	83.04
3972	NASDAQ	PSMT	Mon, Aug 26, 2013	85.63	85.75	84.16	84.45
3971	NASDAQ	PSMT	Fri, Aug 23, 2013	85.54	85.83	84.21	85.69
3970	NASDAQ	PSMT	Thu, Aug 22, 2013	85.90	86.55	85.01	85.53
3969	NASDAQ	PSMT	Wed, Aug 21, 2013	87.29	87.97	84.20	85.43
3968	NASDAQ	PSMT	Tue, Aug 20, 2013	85.69	88.60	85.35	87.49
3967	NASDAQ	PSMT	Mon, Aug 19, 2013	86.22	87.31	85.58	85.58
3966	NASDAQ	PSMT	Fri, Aug 16, 2013	86.49	88.13	85.72	86.12
3965	NASDAQ	PSMT	Thu, Aug 15, 2013	88.31	88.93	86.97	86.98
3964	NASDAQ	PSMT	Wed, Aug 14, 2013	91.09	91.09	88.88	89.20
3963	NASDAQ	PSMT	Tue, Aug 13, 2013	90.36	91.80	90.03	91.01
3962	NASDAQ	PSMT	Mon, Aug 12, 2013	88.91	91.41	88.46	90.86
3961	NASDAQ	PSMT	Fri, Aug 9, 2013	89.91	90.10	88.81	89.63
3960	NASDAQ	PSMT	Thu, Aug 8, 2013	90.85	90.85	88.82	89.88
3959	NASDAQ	PSMT	Wed, Aug 7, 2013	91.93	91.93	89.50	90.08
3958	NASDAQ	PSMT	Tue, Aug 6, 2013	91.91	92.52	91.25	92.24
3957	NASDAQ	PSMT	Mon, Aug 5, 2013	92.22	93.52	91.94	92.46
3956	NASDAQ	PSMT	Fri, Aug 2, 2013	92.55	92.76	90.94	91.96
3955	NASDAQ	PSMT	Thu, Aug 1, 2013	91.75	92.96	91.07	92.96
3954	NASDAQ	PSMT	Wed, Jul 31, 2013	90.02	91.50	89.41	91.03
3953	NASDAQ	PSMT	Tue, Jul 30, 2013	89.45	90.02	89.15	89.87
3952	NASDAQ	PSMT	Mon, Jul 29, 2013	89.42	89.51	88.66	89.32
3951	NASDAQ	PSMT	Fri, Jul 26, 2013	88.59	89.54	88.36	89.34
3950	NASDAQ	PSMT	Thu, Jul 25, 2013	88.88	90.00	87.98	89.24
3949	NASDAQ	PSMT	Wed, Jul 24, 2013	89.33	89.80	88.72	89.11
3948	NASDAQ	PSMT	Tue, Jul 23, 2013	89.80	90.00	89.01	89.40
3947	NASDAQ	PSMT	Mon, Jul 22, 2013	89.10	90.09	89.09	89.79
3946	NASDAQ	PSMT	Fri, Jul 19, 2013	89.11	90.23	89.11	89.52
3945	NASDAQ	PSMT	Thu, Jul 18, 2013	88.20	90.21	87.90	89.63
3944	NASDAQ	PSMT	Wed, Jul 17, 2013	88.06	88.46	87.50	88.22
3943	NASDAQ	PSMT	Tue, Jul 16, 2013	88.43	88.47	87.18	87.73
3942	NASDAQ	PSMT	Mon, Jul 15, 2013	89.26	89.92	88.36	88.52
3941	NASDAQ	PSMT	Fri, Jul 12, 2013	89.96	90.63	89.14	89.15
3940	NASDAQ	PSMT	Thu, Jul 11, 2013	87.02	90.59	85.36	90.47
3939	NASDAQ	PSMT	Wed, Jul 10, 2013	92.98	93.35	90.08	91.63
3938	NASDAQ	PSMT	Tue, Jul 9, 2013	90.41	93.83	90.24	93.31
3937	NASDAQ	PSMT	Mon, Jul 8, 2013	89.25	90.60	88.08	90.14
3936	NASDAQ	PSMT	Fri, Jul 5, 2013	90.56	90.56	87.38	89.58
3935	NASDAQ	PSMT	Wed, Jul 3, 2013	88.43	89.71	87.77	89.35
3934	NASDAQ	PSMT	Tue, Jul 2, 2013	88.13	89.33	87.85	89.00
3933	NASDAQ	PSMT	Mon, Jul 1, 2013	87.83	89.68	87.83	88.03
3932	NASDAQ	PSMT	Fri, Jun 28, 2013	88.16	89.08	87.59	87.63
3931	NASDAQ	PSMT	Thu, Jun 27, 2013	88.60	89.33	88.10	88.64
3930	NASDAQ	PSMT	Wed, Jun 26, 2013	87.77	89.92	86.65	88.00
3929	NASDAQ	PSMT	Tue, Jun 25, 2013	87.67	88.11	85.85	87.16
3928	NASDAQ	PSMT	Mon, Jun 24, 2013	87.02	88.16	86.00	86.75
3927	NASDAQ	PSMT	Fri, Jun 21, 2013	87.67	88.29	86.15	87.84
3926	NASDAQ	PSMT	Thu, Jun 20, 2013	89.16	89.42	86.99	87.54
3925	NASDAQ	PSMT	Wed, Jun 19, 2013	90.94	92.67	89.88	89.98
3924	NASDAQ	PSMT	Tue, Jun 18, 2013	88.30	90.58	88.30	90.58
3923	NASDAQ	PSMT	Mon, Jun 17, 2013	87.77	88.53	87.07	88.08
3922	NASDAQ	PSMT	Fri, Jun 14, 2013	87.39	88.65	86.73	87.01
3921	NASDAQ	PSMT	Thu, Jun 13, 2013	87.24	87.55	86.30	87.43
3920	NASDAQ	PSMT	Wed, Jun 12, 2013	88.92	88.92	87.03	87.08
3919	NASDAQ	PSMT	Tue, Jun 11, 2013	88.16	89.14	86.91	88.26
3918	NASDAQ	PSMT	Mon, Jun 10, 2013	89.32	89.79	88.56	88.90
3917	NASDAQ	PSMT	Fri, Jun 7, 2013	85.93	89.91	85.93	88.78
3916	NASDAQ	PSMT	Thu, Jun 6, 2013	83.71	85.17	82.97	85.14
3915	NASDAQ	PSMT	Wed, Jun 5, 2013	83.92	84.65	83.35	83.73
3914	NASDAQ	PSMT	Tue, Jun 4, 2013	84.35	84.84	83.38	83.77
3913	NASDAQ	PSMT	Mon, Jun 3, 2013	84.77	85.12	83.28	84.43
3912	NASDAQ	PSMT	Fri, May 31, 2013	85.13	86.13	84.42	84.43
3911	NASDAQ	PSMT	Thu, May 30, 2013	86.03	86.86	85.42	85.54
3910	NASDAQ	PSMT	Wed, May 29, 2013	86.71	87.08	85.12	85.70
3909	NASDAQ	PSMT	Tue, May 28, 2013	87.90	89.24	86.61	87.19
3908	NASDAQ	PSMT	Fri, May 24, 2013	86.66	87.78	86.01	87.00
3907	NASDAQ	PSMT	Thu, May 23, 2013	87.01	87.30	86.54	86.93
3906	NASDAQ	PSMT	Wed, May 22, 2013	88.92	90.18	87.11	87.65
3905	NASDAQ	PSMT	Tue, May 21, 2013	89.25	89.28	88.62	89.03
3904	NASDAQ	PSMT	Mon, May 20, 2013	87.79	89.74	87.79	89.03
3903	NASDAQ	PSMT	Fri, May 17, 2013	88.71	89.19	87.00	87.81
3902	NASDAQ	PSMT	Thu, May 16, 2013	90.44	90.53	87.55	88.51
3901	NASDAQ	PSMT	Wed, May 15, 2013	89.53	90.99	89.21	90.44
3900	NASDAQ	PSMT	Tue, May 14, 2013	87.82	89.95	87.65	89.69
3899	NASDAQ	PSMT	Mon, May 13, 2013	87.35	88.31	86.85	87.83
3898	NASDAQ	PSMT	Fri, May 10, 2013	87.20	88.50	86.62	87.22
3897	NASDAQ	PSMT	Thu, May 9, 2013	88.15	88.15	86.63	87.16
3896	NASDAQ	PSMT	Wed, May 8, 2013	87.66	88.61	87.63	88.52
3895	NASDAQ	PSMT	Tue, May 7, 2013	89.80	89.80	86.91	88.00
3894	NASDAQ	PSMT	Mon, May 6, 2013	89.65	90.94	89.65	90.48
3893	NASDAQ	PSMT	Fri, May 3, 2013	89.83	90.60	89.31	89.83
3892	NASDAQ	PSMT	Thu, May 2, 2013	88.68	89.66	88.19	89.00
3891	NASDAQ	PSMT	Wed, May 1, 2013	88.63	89.77	88.36	88.49
3890	NASDAQ	PSMT	Tue, Apr 30, 2013	88.79	89.27	88.11	89.23
3889	NASDAQ	PSMT	Mon, Apr 29, 2013	89.43	90.54	88.49	88.92
3888	NASDAQ	PSMT	Fri, Apr 26, 2013	87.68	89.65	87.57	89.23
3887	NASDAQ	PSMT	Thu, Apr 25, 2013	86.50	89.79	86.50	88.39
3886	NASDAQ	PSMT	Wed, Apr 24, 2013	85.66	86.54	85.62	86.29
3885	NASDAQ	PSMT	Tue, Apr 23, 2013	85.77	85.90	84.45	85.83
3884	NASDAQ	PSMT	Mon, Apr 22, 2013	85.52	85.88	84.59	85.07
3883	NASDAQ	PSMT	Fri, Apr 19, 2013	83.58	85.92	83.58	85.18
3882	NASDAQ	PSMT	Thu, Apr 18, 2013	83.14	83.91	82.88	83.60
3881	NASDAQ	PSMT	Wed, Apr 17, 2013	83.04	83.84	82.39	82.81
3880	NASDAQ	PSMT	Tue, Apr 16, 2013	83.11	83.85	82.60	83.60
3879	NASDAQ	PSMT	Mon, Apr 15, 2013	84.67	84.72	82.30	82.63
3878	NASDAQ	PSMT	Fri, Apr 12, 2013	83.19	85.24	83.19	84.93
3877	NASDAQ	PSMT	Thu, Apr 11, 2013	84.10	85.42	83.93	84.98
3876	NASDAQ	PSMT	Wed, Apr 10, 2013	82.50	85.93	81.00	84.82
3875	NASDAQ	PSMT	Tue, Apr 9, 2013	80.50	81.00	79.45	80.21
3874	NASDAQ	PSMT	Mon, Apr 8, 2013	79.50	80.45	78.73	80.42
3873	NASDAQ	PSMT	Fri, Apr 5, 2013	77.75	79.23	77.54	79.04
3872	NASDAQ	PSMT	Thu, Apr 4, 2013	78.34	79.10	78.09	78.82
3871	NASDAQ	PSMT	Wed, Apr 3, 2013	78.56	78.70	77.06	78.10
3870	NASDAQ	PSMT	Tue, Apr 2, 2013	78.76	80.24	78.20	78.83
3869	NASDAQ	PSMT	Mon, Apr 1, 2013	77.77	78.99	77.24	78.51
3868	NASDAQ	PSMT	Thu, Mar 28, 2013	78.27	78.72	77.48	77.83
3867	NASDAQ	PSMT	Wed, Mar 27, 2013	77.53	78.21	77.12	78.11
3866	NASDAQ	PSMT	Tue, Mar 26, 2013	78.98	78.98	77.00	77.84
3865	NASDAQ	PSMT	Mon, Mar 25, 2013	77.68	78.86	77.53	78.47
3864	NASDAQ	PSMT	Fri, Mar 22, 2013	77.41	77.98	76.80	77.45
3863	NASDAQ	PSMT	Thu, Mar 21, 2013	77.35	77.76	76.05	77.32
3862	NASDAQ	PSMT	Wed, Mar 20, 2013	75.94	77.97	75.79	77.83
3861	NASDAQ	PSMT	Tue, Mar 19, 2013	75.84	76.00	74.40	75.44
3860	NASDAQ	PSMT	Mon, Mar 18, 2013	74.94	76.08	74.87	75.89
3859	NASDAQ	PSMT	Fri, Mar 15, 2013	75.90	76.54	74.89	75.77
3858	NASDAQ	PSMT	Thu, Mar 14, 2013	75.59	76.16	75.11	75.74
3857	NASDAQ	PSMT	Wed, Mar 13, 2013	75.27	76.43	74.41	75.28
3856	NASDAQ	PSMT	Tue, Mar 12, 2013	74.98	75.68	74.83	75.21
3855	NASDAQ	PSMT	Mon, Mar 11, 2013	76.41	76.70	75.07	75.35
3854	NASDAQ	PSMT	Fri, Mar 8, 2013	76.32	76.76	75.64	76.41
3853	NASDAQ	PSMT	Thu, Mar 7, 2013	74.46	76.09	74.46	75.65
3852	NASDAQ	PSMT	Wed, Mar 6, 2013	74.79	75.00	74.17	74.29
3851	NASDAQ	PSMT	Tue, Mar 5, 2013	74.35	74.75	74.17	74.50
3850	NASDAQ	PSMT	Mon, Mar 4, 2013	74.49	74.70	73.73	74.17
3849	NASDAQ	PSMT	Fri, Mar 1, 2013	73.75	75.08	73.50	74.79
3848	NASDAQ	PSMT	Thu, Feb 28, 2013	74.09	74.76	73.81	74.15
3847	NASDAQ	PSMT	Wed, Feb 27, 2013	73.75	75.28	73.69	74.37
3846	NASDAQ	PSMT	Tue, Feb 26, 2013	73.56	74.79	73.22	73.86
3845	NASDAQ	PSMT	Mon, Feb 25, 2013	74.28	74.89	73.25	73.42
3844	NASDAQ	PSMT	Fri, Feb 22, 2013	73.78	74.70	73.57	74.26
3843	NASDAQ	PSMT	Thu, Feb 21, 2013	73.10	74.55	72.71	73.52
3842	NASDAQ	PSMT	Wed, Feb 20, 2013	73.35	74.47	73.13	73.19
3841	NASDAQ	PSMT	Tue, Feb 19, 2013	71.36	73.93	71.24	73.37
3840	NASDAQ	PSMT	Fri, Feb 15, 2013	72.05	72.05	70.02	70.99
3839	NASDAQ	PSMT	Thu, Feb 14, 2013	71.93	72.25	71.41	71.62
3838	NASDAQ	PSMT	Wed, Feb 13, 2013	73.46	73.82	71.02	71.93
3837	NASDAQ	PSMT	Tue, Feb 12, 2013	73.97	74.11	73.22	73.50
3836	NASDAQ	PSMT	Mon, Feb 11, 2013	74.39	74.78	73.00	74.00
3835	NASDAQ	PSMT	Fri, Feb 8, 2013	75.26	76.05	72.63	74.28
3834	NASDAQ	PSMT	Thu, Feb 7, 2013	76.96	76.96	74.79	75.35
3833	NASDAQ	PSMT	Wed, Feb 6, 2013	77.73	77.73	76.60	77.37
3832	NASDAQ	PSMT	Tue, Feb 5, 2013	77.46	78.69	76.51	77.99
3831	NASDAQ	PSMT	Mon, Feb 4, 2013	77.88	77.99	76.75	77.10
3830	NASDAQ	PSMT	Fri, Feb 1, 2013	77.37	78.49	76.94	78.04
3829	NASDAQ	PSMT	Thu, Jan 31, 2013	75.99	77.50	75.98	77.01
3828	NASDAQ	PSMT	Wed, Jan 30, 2013	77.00	77.09	75.26	75.89
3827	NASDAQ	PSMT	Tue, Jan 29, 2013	77.04	77.24	76.27	77.14
3826	NASDAQ	PSMT	Mon, Jan 28, 2013	77.75	78.26	77.15	77.26
3825	NASDAQ	PSMT	Fri, Jan 25, 2013	77.51	78.00	77.05	77.90
3824	NASDAQ	PSMT	Thu, Jan 24, 2013	77.41	78.86	76.99	77.78
3823	NASDAQ	PSMT	Wed, Jan 23, 2013	78.64	78.64	77.24	77.43
3822	NASDAQ	PSMT	Tue, Jan 22, 2013	78.12	78.65	77.35	78.54
3821	NASDAQ	PSMT	Fri, Jan 18, 2013	78.51	78.92	77.41	78.37
3820	NASDAQ	PSMT	Thu, Jan 17, 2013	78.52	79.18	77.07	78.76
3819	NASDAQ	PSMT	Wed, Jan 16, 2013	78.42	79.50	76.95	78.04
3818	NASDAQ	PSMT	Tue, Jan 15, 2013	77.00	79.44	77.00	78.82
3817	NASDAQ	PSMT	Mon, Jan 14, 2013	78.40	79.48	76.85	77.41
3816	NASDAQ	PSMT	Fri, Jan 11, 2013	77.43	78.92	76.92	78.91
3815	NASDAQ	PSMT	Thu, Jan 10, 2013	81.59	81.99	77.25	77.31
3814	NASDAQ	PSMT	Wed, Jan 9, 2013	75.80	78.44	75.67	77.87
3813	NASDAQ	PSMT	Tue, Jan 8, 2013	77.11	77.39	75.05	75.75
3812	NASDAQ	PSMT	Mon, Jan 7, 2013	78.03	78.86	77.08	77.23
3811	NASDAQ	PSMT	Fri, Jan 4, 2013	78.55	79.13	77.40	78.60
3810	NASDAQ	PSMT	Thu, Jan 3, 2013	76.97	78.93	76.00	78.03
3809	NASDAQ	PSMT	Wed, Jan 2, 2013	79.22	79.24	75.33	76.87
3808	NASDAQ	PSMT	Mon, Dec 31, 2012	74.30	77.35	74.05	76.99
3807	NASDAQ	PSMT	Fri, Dec 28, 2012	74.08	75.44	74.03	74.44
3806	NASDAQ	PSMT	Thu, Dec 27, 2012	74.22	74.90	73.91	74.45
3805	NASDAQ	PSMT	Wed, Dec 26, 2012	75.25	75.77	73.52	74.46
3804	NASDAQ	PSMT	Mon, Dec 24, 2012	75.40	75.95	75.14	75.27
3803	NASDAQ	PSMT	Fri, Dec 21, 2012	74.54	75.56	74.09	75.55
3802	NASDAQ	PSMT	Thu, Dec 20, 2012	75.36	75.98	74.36	75.45
3801	NASDAQ	PSMT	Wed, Dec 19, 2012	75.35	76.20	75.00	75.56
3800	NASDAQ	PSMT	Tue, Dec 18, 2012	75.66	77.03	75.00	75.18
3799	NASDAQ	PSMT	Mon, Dec 17, 2012	75.00	76.00	74.68	75.49
3798	NASDAQ	PSMT	Fri, Dec 14, 2012	74.08	74.90	73.50	74.67
3797	NASDAQ	PSMT	Thu, Dec 13, 2012	75.08	75.99	73.89	74.08
3796	NASDAQ	PSMT	Wed, Dec 12, 2012	75.50	75.73	74.62	75.03
3795	NASDAQ	PSMT	Tue, Dec 11, 2012	76.53	76.82	74.42	75.29
3794	NASDAQ	PSMT	Mon, Dec 10, 2012	75.64	76.34	73.40	76.19
3793	NASDAQ	PSMT	Fri, Dec 7, 2012	78.99	79.22	75.04	75.27
3792	NASDAQ	PSMT	Thu, Dec 6, 2012	78.48	79.94	78.35	78.57
3791	NASDAQ	PSMT	Wed, Dec 5, 2012	78.53	79.35	77.59	79.09
3790	NASDAQ	PSMT	Tue, Dec 4, 2012	78.34	78.72	77.56	78.39
3789	NASDAQ	PSMT	Mon, Dec 3, 2012	78.02	78.90	76.59	78.12
3788	NASDAQ	PSMT	Fri, Nov 30, 2012	77.00	78.00	75.64	77.52
3787	NASDAQ	PSMT	Thu, Nov 29, 2012	78.18	78.18	76.53	77.07
3786	NASDAQ	PSMT	Wed, Nov 28, 2012	75.76	77.65	74.54	77.45
3785	NASDAQ	PSMT	Tue, Nov 27, 2012	76.33	77.95	75.72	75.91
3784	NASDAQ	PSMT	Mon, Nov 26, 2012	77.42	78.00	75.24	76.48
3783	NASDAQ	PSMT	Fri, Nov 23, 2012	76.72	77.58	76.32	77.35
3782	NASDAQ	PSMT	Wed, Nov 21, 2012	76.74	77.64	74.92	76.28
3781	NASDAQ	PSMT	Tue, Nov 20, 2012	75.01	76.88	74.63	76.43
3780	NASDAQ	PSMT	Mon, Nov 19, 2012	75.40	76.92	74.83	75.28
3779	NASDAQ	PSMT	Fri, Nov 16, 2012	75.67	76.05	73.73	74.69
3778	NASDAQ	PSMT	Thu, Nov 15, 2012	72.18	76.80	70.36	76.07
3777	NASDAQ	PSMT	Wed, Nov 14, 2012	75.00	75.83	71.71	72.44
3776	NASDAQ	PSMT	Tue, Nov 13, 2012	76.89	78.82	74.05	74.70
3775	NASDAQ	PSMT	Mon, Nov 12, 2012	76.44	77.98	75.66	77.16
3774	NASDAQ	PSMT	Fri, Nov 9, 2012	76.29	77.68	75.10	76.45
3773	NASDAQ	PSMT	Thu, Nov 8, 2012	79.05	79.62	76.53	76.80
3772	NASDAQ	PSMT	Wed, Nov 7, 2012	82.71	82.71	77.88	78.96
3771	NASDAQ	PSMT	Tue, Nov 6, 2012	82.90	84.16	82.37	83.91
3770	NASDAQ	PSMT	Mon, Nov 5, 2012	80.41	83.05	79.12	82.47
3769	NASDAQ	PSMT	Fri, Nov 2, 2012	81.87	82.15	80.00	80.21
3768	NASDAQ	PSMT	Thu, Nov 1, 2012	78.13	83.49	78.11	81.43
3767	NASDAQ	PSMT	Wed, Oct 31, 2012	81.00	86.00	80.80	82.87
3766	NASDAQ	PSMT	Fri, Oct 26, 2012	78.00	78.22	77.80	77.97
3765	NASDAQ	PSMT	Thu, Oct 25, 2012	78.70	78.93	77.66	78.00
3764	NASDAQ	PSMT	Wed, Oct 24, 2012	78.89	79.07	77.77	77.82
3763	NASDAQ	PSMT	Tue, Oct 23, 2012	77.58	79.34	77.09	78.71
3762	NASDAQ	PSMT	Mon, Oct 22, 2012	79.01	79.83	78.35	78.59
3761	NASDAQ	PSMT	Fri, Oct 19, 2012	81.44	83.12	77.72	78.95
3760	NASDAQ	PSMT	Thu, Oct 18, 2012	81.83	82.50	81.25	82.11
3759	NASDAQ	PSMT	Wed, Oct 17, 2012	81.02	82.39	80.22	81.74
3758	NASDAQ	PSMT	Tue, Oct 16, 2012	79.99	81.38	79.79	81.04
3757	NASDAQ	PSMT	Mon, Oct 15, 2012	79.19	79.93	78.22	79.76
3756	NASDAQ	PSMT	Fri, Oct 12, 2012	77.96	79.33	77.92	79.16
3755	NASDAQ	PSMT	Thu, Oct 11, 2012	78.40	79.29	77.62	78.13
3754	NASDAQ	PSMT	Wed, Oct 10, 2012	76.49	78.46	76.19	77.89
3753	NASDAQ	PSMT	Tue, Oct 9, 2012	78.72	78.72	76.05	76.28
3752	NASDAQ	PSMT	Mon, Oct 8, 2012	78.25	78.81	77.28	78.72
3751	NASDAQ	PSMT	Fri, Oct 5, 2012	78.95	79.93	78.10	78.40
3750	NASDAQ	PSMT	Thu, Oct 4, 2012	77.55	79.41	76.96	78.88
3749	NASDAQ	PSMT	Wed, Oct 3, 2012	75.15	77.48	75.15	77.01
3748	NASDAQ	PSMT	Tue, Oct 2, 2012	76.28	76.44	74.14	75.26
3747	NASDAQ	PSMT	Mon, Oct 1, 2012	75.95	77.34	75.37	76.05
3746	NASDAQ	PSMT	Fri, Sep 28, 2012	75.79	77.21	75.14	75.72
3745	NASDAQ	PSMT	Thu, Sep 27, 2012	74.49	76.98	74.34	76.29
3744	NASDAQ	PSMT	Wed, Sep 26, 2012	76.00	76.30	74.08	74.24
3743	NASDAQ	PSMT	Tue, Sep 25, 2012	75.71	76.76	75.48	75.99
3742	NASDAQ	PSMT	Mon, Sep 24, 2012	76.28	76.69	75.35	75.83
3741	NASDAQ	PSMT	Fri, Sep 21, 2012	78.07	78.23	75.82	76.34
3740	NASDAQ	PSMT	Thu, Sep 20, 2012	76.90	77.91	76.82	77.11
3739	NASDAQ	PSMT	Wed, Sep 19, 2012	75.04	77.34	75.00	77.11
3738	NASDAQ	PSMT	Tue, Sep 18, 2012	77.15	78.51	76.76	78.22
3737	NASDAQ	PSMT	Mon, Sep 17, 2012	77.77	78.18	77.29	77.48
3736	NASDAQ	PSMT	Fri, Sep 14, 2012	79.17	79.87	77.95	78.19
3735	NASDAQ	PSMT	Thu, Sep 13, 2012	77.80	79.15	77.13	78.98
3734	NASDAQ	PSMT	Wed, Sep 12, 2012	76.40	77.72	76.40	77.49
3733	NASDAQ	PSMT	Tue, Sep 11, 2012	76.34	76.80	76.03	76.49
3732	NASDAQ	PSMT	Mon, Sep 10, 2012	75.23	77.06	75.23	76.65
3731	NASDAQ	PSMT	Fri, Sep 7, 2012	75.54	76.00	75.26	75.47
3730	NASDAQ	PSMT	Thu, Sep 6, 2012	73.76	75.99	73.76	75.18
3729	NASDAQ	PSMT	Wed, Sep 5, 2012	72.47	73.56	71.60	72.98
3728	NASDAQ	PSMT	Tue, Sep 4, 2012	72.77	73.47	71.11	73.12
3727	NASDAQ	PSMT	Fri, Aug 31, 2012	74.12	74.12	72.32	73.14
3726	NASDAQ	PSMT	Thu, Aug 30, 2012	72.15	73.85	72.05	73.28
3725	NASDAQ	PSMT	Wed, Aug 29, 2012	72.72	73.99	72.16	72.54
3724	NASDAQ	PSMT	Tue, Aug 28, 2012	73.64	74.10	72.32	72.53
3723	NASDAQ	PSMT	Mon, Aug 27, 2012	74.84	74.84	73.50	73.66
3722	NASDAQ	PSMT	Fri, Aug 24, 2012	73.33	75.12	73.33	74.57
3721	NASDAQ	PSMT	Thu, Aug 23, 2012	74.13	74.56	73.21	73.66
3720	NASDAQ	PSMT	Wed, Aug 22, 2012	74.00	74.69	73.53	74.21
3719	NASDAQ	PSMT	Tue, Aug 21, 2012	74.76	75.75	74.00	74.12
3718	NASDAQ	PSMT	Mon, Aug 20, 2012	74.81	75.37	74.32	74.64
3717	NASDAQ	PSMT	Fri, Aug 17, 2012	74.03	74.92	74.00	74.71
3716	NASDAQ	PSMT	Thu, Aug 16, 2012	72.26	74.18	71.64	74.01
3715	NASDAQ	PSMT	Wed, Aug 15, 2012	70.45	72.12	69.99	72.06
3714	NASDAQ	PSMT	Tue, Aug 14, 2012	71.00	71.47	70.15	71.09
3713	NASDAQ	PSMT	Mon, Aug 13, 2012	70.53	71.04	68.87	70.80
3712	NASDAQ	PSMT	Fri, Aug 10, 2012	71.53	71.60	69.73	70.86
3711	NASDAQ	PSMT	Thu, Aug 9, 2012	71.22	71.66	69.70	71.35
3710	NASDAQ	PSMT	Wed, Aug 8, 2012	71.98	72.92	71.23	71.41
3709	NASDAQ	PSMT	Tue, Aug 7, 2012	71.35	73.00	70.72	72.41
3708	NASDAQ	PSMT	Mon, Aug 6, 2012	71.02	71.98	71.00	71.19
3707	NASDAQ	PSMT	Fri, Aug 3, 2012	71.76	72.40	70.31	70.87
3706	NASDAQ	PSMT	Thu, Aug 2, 2012	68.99	70.85	68.86	70.47
3705	NASDAQ	PSMT	Wed, Aug 1, 2012	72.10	72.31	69.06	69.06
3704	NASDAQ	PSMT	Tue, Jul 31, 2012	72.20	72.94	71.54	72.02
3703	NASDAQ	PSMT	Mon, Jul 30, 2012	74.00	74.33	72.59	72.80
3702	NASDAQ	PSMT	Fri, Jul 27, 2012	71.94	74.66	71.94	73.75
3701	NASDAQ	PSMT	Thu, Jul 26, 2012	70.73	73.03	70.73	72.06
3700	NASDAQ	PSMT	Wed, Jul 25, 2012	70.00	70.13	68.75	69.97
3699	NASDAQ	PSMT	Tue, Jul 24, 2012	69.25	69.65	68.65	69.25
3698	NASDAQ	PSMT	Mon, Jul 23, 2012	69.30	69.52	68.41	68.89
3697	NASDAQ	PSMT	Fri, Jul 20, 2012	71.19	71.50	69.79	70.23
3696	NASDAQ	PSMT	Thu, Jul 19, 2012	72.00	72.68	70.56	71.79
3695	NASDAQ	PSMT	Wed, Jul 18, 2012	70.25	72.23	70.00	71.39
3694	NASDAQ	PSMT	Tue, Jul 17, 2012	70.58	71.63	69.90	70.34
3693	NASDAQ	PSMT	Mon, Jul 16, 2012	69.51	70.35	68.38	70.28
3692	NASDAQ	PSMT	Fri, Jul 13, 2012	67.27	69.62	66.85	69.48
3691	NASDAQ	PSMT	Thu, Jul 12, 2012	66.49	67.96	65.65	66.85
3690	NASDAQ	PSMT	Wed, Jul 11, 2012	66.28	67.59	65.29	67.37
3689	NASDAQ	PSMT	Tue, Jul 10, 2012	59.25	67.83	59.00	66.64
3688	NASDAQ	PSMT	Mon, Jul 9, 2012	63.13	63.72	61.69	63.05
3687	NASDAQ	PSMT	Fri, Jul 6, 2012	66.00	66.02	62.86	63.14
3686	NASDAQ	PSMT	Thu, Jul 5, 2012	66.58	67.50	66.14	66.56
3685	NASDAQ	PSMT	Tue, Jul 3, 2012	67.02	67.49	66.35	66.95
3684	NASDAQ	PSMT	Mon, Jul 2, 2012	67.51	67.72	66.75	66.95
3683	NASDAQ	PSMT	Fri, Jun 29, 2012	65.21	68.34	64.99	67.51
3682	NASDAQ	PSMT	Thu, Jun 28, 2012	63.47	63.90	62.10	63.86
3681	NASDAQ	PSMT	Wed, Jun 27, 2012	64.21	64.55	63.31	64.12
3680	NASDAQ	PSMT	Tue, Jun 26, 2012	63.95	64.75	62.68	64.21
3679	NASDAQ	PSMT	Mon, Jun 25, 2012	63.09	64.34	62.50	64.00
3678	NASDAQ	PSMT	Fri, Jun 22, 2012	64.55	64.55	62.75	63.70
3677	NASDAQ	PSMT	Thu, Jun 21, 2012	66.90	66.91	63.80	64.37
3676	NASDAQ	PSMT	Wed, Jun 20, 2012	66.75	67.31	65.88	67.28
3675	NASDAQ	PSMT	Tue, Jun 19, 2012	64.01	67.12	64.01	66.88
3674	NASDAQ	PSMT	Mon, Jun 18, 2012	61.79	64.09	61.42	63.50
3673	NASDAQ	PSMT	Fri, Jun 15, 2012	62.23	62.60	61.15	62.00
3672	NASDAQ	PSMT	Thu, Jun 14, 2012	63.25	63.91	62.00	62.14
3671	NASDAQ	PSMT	Wed, Jun 13, 2012	63.86	64.33	63.07	63.18
3670	NASDAQ	PSMT	Tue, Jun 12, 2012	64.16	65.00	63.03	64.16
3669	NASDAQ	PSMT	Mon, Jun 11, 2012	65.98	66.68	63.81	63.82
3668	NASDAQ	PSMT	Fri, Jun 8, 2012	65.75	66.08	64.94	65.56
3667	NASDAQ	PSMT	Thu, Jun 7, 2012	69.21	69.21	65.05	65.93
3666	NASDAQ	PSMT	Wed, Jun 6, 2012	66.68	68.75	66.60	68.18
3665	NASDAQ	PSMT	Tue, Jun 5, 2012	65.92	66.70	65.44	66.19
3664	NASDAQ	PSMT	Mon, Jun 4, 2012	65.00	66.82	64.88	66.31
3663	NASDAQ	PSMT	Fri, Jun 1, 2012	65.94	66.32	64.67	65.03
3662	NASDAQ	PSMT	Thu, May 31, 2012	69.77	70.27	66.79	67.58
3661	NASDAQ	PSMT	Wed, May 30, 2012	70.58	71.24	68.67	68.99
3660	NASDAQ	PSMT	Tue, May 29, 2012	70.73	71.01	69.45	70.94
3659	NASDAQ	PSMT	Fri, May 25, 2012	69.59	70.78	69.13	69.97
3658	NASDAQ	PSMT	Thu, May 24, 2012	69.81	70.40	69.01	69.52
3657	NASDAQ	PSMT	Wed, May 23, 2012	69.99	71.08	68.65	69.36
3656	NASDAQ	PSMT	Tue, May 22, 2012	71.57	72.06	70.34	71.02
3655	NASDAQ	PSMT	Mon, May 21, 2012	69.88	71.59	69.27	71.47
3654	NASDAQ	PSMT	Fri, May 18, 2012	71.12	71.99	69.39	69.95
3653	NASDAQ	PSMT	Thu, May 17, 2012	74.28	74.65	71.00	71.13
3652	NASDAQ	PSMT	Wed, May 16, 2012	74.82	75.78	73.27	74.05
3651	NASDAQ	PSMT	Tue, May 15, 2012	75.33	76.59	74.39	74.79
3650	NASDAQ	PSMT	Mon, May 14, 2012	76.69	77.05	75.19	75.37
3649	NASDAQ	PSMT	Fri, May 11, 2012	77.00	79.06	76.26	77.46
3648	NASDAQ	PSMT	Thu, May 10, 2012	77.85	78.55	76.17	77.54
3647	NASDAQ	PSMT	Wed, May 9, 2012	75.17	77.80	74.78	77.09
3646	NASDAQ	PSMT	Tue, May 8, 2012	75.47	76.87	74.05	75.70
3645	NASDAQ	PSMT	Mon, May 7, 2012	80.43	80.55	76.00	76.51
3644	NASDAQ	PSMT	Fri, May 4, 2012	82.97	84.32	81.31	81.46
3643	NASDAQ	PSMT	Thu, May 3, 2012	83.84	83.95	82.09	83.35
3642	NASDAQ	PSMT	Wed, May 2, 2012	80.62	83.76	80.49	83.38
3641	NASDAQ	PSMT	Tue, May 1, 2012	82.55	83.15	81.22	81.48
3640	NASDAQ	PSMT	Mon, Apr 30, 2012	83.44	83.75	82.21	82.54
3639	NASDAQ	PSMT	Fri, Apr 27, 2012	79.88	83.84	79.48	83.12
3638	NASDAQ	PSMT	Thu, Apr 26, 2012	79.73	79.77	77.72	79.40
3637	NASDAQ	PSMT	Wed, Apr 25, 2012	78.77	79.97	78.55	78.82
3636	NASDAQ	PSMT	Tue, Apr 24, 2012	81.33	81.36	77.08	77.71
3635	NASDAQ	PSMT	Mon, Apr 23, 2012	79.44	81.30	78.47	81.21
3634	NASDAQ	PSMT	Fri, Apr 20, 2012	79.01	80.63	78.31	79.97
3633	NASDAQ	PSMT	Thu, Apr 19, 2012	79.12	79.75	77.34	78.16
3632	NASDAQ	PSMT	Wed, Apr 18, 2012	78.35	79.39	77.78	79.25
3631	NASDAQ	PSMT	Tue, Apr 17, 2012	76.04	78.94	75.94	78.01
3630	NASDAQ	PSMT	Mon, Apr 16, 2012	77.33	77.52	74.17	75.38
3629	NASDAQ	PSMT	Fri, Apr 13, 2012	77.94	77.94	76.41	76.68
3628	NASDAQ	PSMT	Thu, Apr 12, 2012	75.64	78.38	75.53	78.00
3627	NASDAQ	PSMT	Wed, Apr 11, 2012	75.70	76.50	74.78	75.23
3626	NASDAQ	PSMT	Tue, Apr 10, 2012	75.04	76.32	73.50	75.15
3625	NASDAQ	PSMT	Mon, Apr 9, 2012	73.54	75.94	73.51	75.32
3624	NASDAQ	PSMT	Thu, Apr 5, 2012	70.50	75.62	69.57	74.56
3623	NASDAQ	PSMT	Wed, Apr 4, 2012	71.43	71.88	70.00	71.08
3622	NASDAQ	PSMT	Tue, Apr 3, 2012	73.78	74.46	72.00	72.28
3621	NASDAQ	PSMT	Mon, Apr 2, 2012	72.95	74.05	72.95	73.63
3620	NASDAQ	PSMT	Fri, Mar 30, 2012	72.47	73.25	71.78	72.81
3619	NASDAQ	PSMT	Thu, Mar 29, 2012	71.43	72.22	70.89	71.80
3618	NASDAQ	PSMT	Wed, Mar 28, 2012	72.75	73.67	71.50	71.80
3617	NASDAQ	PSMT	Tue, Mar 27, 2012	71.82	73.08	71.82	72.61
3616	NASDAQ	PSMT	Mon, Mar 26, 2012	70.48	72.28	70.27	71.99
3615	NASDAQ	PSMT	Fri, Mar 23, 2012	70.01	70.40	68.73	70.25
3614	NASDAQ	PSMT	Thu, Mar 22, 2012	69.06	70.17	68.31	70.06
3613	NASDAQ	PSMT	Wed, Mar 21, 2012	68.76	69.92	68.36	69.32
3612	NASDAQ	PSMT	Tue, Mar 20, 2012	68.04	69.43	67.43	68.78
3611	NASDAQ	PSMT	Mon, Mar 19, 2012	68.79	69.04	68.11	68.48
3610	NASDAQ	PSMT	Fri, Mar 16, 2012	70.77	70.77	68.56	68.95
3609	NASDAQ	PSMT	Thu, Mar 15, 2012	69.51	70.49	68.66	70.46
3608	NASDAQ	PSMT	Wed, Mar 14, 2012	69.97	70.25	69.02	69.23
3607	NASDAQ	PSMT	Tue, Mar 13, 2012	68.90	69.72	68.33	69.69
3606	NASDAQ	PSMT	Mon, Mar 12, 2012	67.86	69.08	67.71	68.64
3605	NASDAQ	PSMT	Fri, Mar 9, 2012	67.14	68.15	66.47	67.57
3604	NASDAQ	PSMT	Thu, Mar 8, 2012	64.97	67.49	64.74	66.91
3603	NASDAQ	PSMT	Wed, Mar 7, 2012	64.10	64.68	63.16	64.64
3602	NASDAQ	PSMT	Tue, Mar 6, 2012	63.60	64.00	63.06	63.86
3601	NASDAQ	PSMT	Mon, Mar 5, 2012	63.50	64.27	63.08	64.00
3600	NASDAQ	PSMT	Fri, Mar 2, 2012	64.94	65.67	63.05	63.49
3599	NASDAQ	PSMT	Thu, Mar 1, 2012	65.18	65.66	64.64	64.71
3598	NASDAQ	PSMT	Wed, Feb 29, 2012	65.50	66.08	64.33	64.63
3597	NASDAQ	PSMT	Tue, Feb 28, 2012	66.55	67.20	64.20	65.53
3596	NASDAQ	PSMT	Mon, Feb 27, 2012	67.85	67.85	66.42	66.75
3595	NASDAQ	PSMT	Fri, Feb 24, 2012	68.07	68.72	67.17	67.73
3594	NASDAQ	PSMT	Thu, Feb 23, 2012	67.74	69.24	67.40	68.20
3593	NASDAQ	PSMT	Wed, Feb 22, 2012	67.81	68.53	67.27	67.64
3592	NASDAQ	PSMT	Tue, Feb 21, 2012	68.80	69.74	67.70	68.06
3591	NASDAQ	PSMT	Fri, Feb 17, 2012	70.00	70.10	66.89	68.09
3590	NASDAQ	PSMT	Thu, Feb 16, 2012	69.75	70.54	69.55	69.72
3589	NASDAQ	PSMT	Wed, Feb 15, 2012	72.29	72.47	69.37	69.72
3588	NASDAQ	PSMT	Tue, Feb 14, 2012	72.17	72.81	71.54	72.63
3587	NASDAQ	PSMT	Mon, Feb 13, 2012	72.25	73.44	70.70	72.80
3586	NASDAQ	PSMT	Fri, Feb 10, 2012	70.27	72.10	69.80	72.03
3585	NASDAQ	PSMT	Thu, Feb 9, 2012	69.95	72.08	69.70	71.20
3584	NASDAQ	PSMT	Wed, Feb 8, 2012	68.90	69.85	68.23	69.68
3583	NASDAQ	PSMT	Tue, Feb 7, 2012	65.06	68.60	65.04	68.52
3582	NASDAQ	PSMT	Mon, Feb 6, 2012	65.98	66.57	64.35	66.36
3581	NASDAQ	PSMT	Fri, Feb 3, 2012	67.99	67.99	65.88	66.01
3580	NASDAQ	PSMT	Thu, Feb 2, 2012	66.77	67.37	65.43	66.91
3579	NASDAQ	PSMT	Wed, Feb 1, 2012	67.29	67.29	65.82	66.23
3578	NASDAQ	PSMT	Tue, Jan 31, 2012	66.67	66.88	65.26	66.65
3577	NASDAQ	PSMT	Mon, Jan 30, 2012	67.02	67.35	66.09	66.56
3576	NASDAQ	PSMT	Fri, Jan 27, 2012	67.29	67.77	66.55	67.26
3575	NASDAQ	PSMT	Thu, Jan 26, 2012	68.67	68.77	67.16	67.70
3574	NASDAQ	PSMT	Wed, Jan 25, 2012	66.31	68.97	66.31	68.25
3573	NASDAQ	PSMT	Tue, Jan 24, 2012	66.64	67.46	65.95	67.20
3572	NASDAQ	PSMT	Mon, Jan 23, 2012	67.78	67.88	66.37	66.80
3571	NASDAQ	PSMT	Fri, Jan 20, 2012	66.46	67.96	66.05	67.24
3570	NASDAQ	PSMT	Thu, Jan 19, 2012	66.54	66.91	65.84	66.47
3569	NASDAQ	PSMT	Wed, Jan 18, 2012	63.55	66.63	63.25	65.98
3568	NASDAQ	PSMT	Tue, Jan 17, 2012	61.85	63.27	61.47	63.20
3567	NASDAQ	PSMT	Fri, Jan 13, 2012	60.23	61.08	60.01	60.97
3566	NASDAQ	PSMT	Thu, Jan 12, 2012	59.52	61.42	59.11	60.86
3565	NASDAQ	PSMT	Wed, Jan 11, 2012	58.52	59.39	58.52	59.11
3564	NASDAQ	PSMT	Tue, Jan 10, 2012	60.76	60.76	58.63	59.08
3563	NASDAQ	PSMT	Mon, Jan 9, 2012	61.17	61.47	57.75	59.67
3562	NASDAQ	PSMT	Fri, Jan 6, 2012	65.96	66.24	56.55	60.63
3561	NASDAQ	PSMT	Thu, Jan 5, 2012	69.46	70.85	68.11	70.58
3560	NASDAQ	PSMT	Wed, Jan 4, 2012	70.33	70.33	69.23	69.61
3559	NASDAQ	PSMT	Tue, Jan 3, 2012	72.79	72.79	69.61	70.31
3558	NASDAQ	PSMT	Fri, Dec 30, 2011	70.77	70.98	69.51	69.59
3557	NASDAQ	PSMT	Thu, Dec 29, 2011	69.71	70.75	68.83	70.65
3556	NASDAQ	PSMT	Wed, Dec 28, 2011	70.25	70.27	68.60	69.29
3555	NASDAQ	PSMT	Tue, Dec 27, 2011	69.14	70.52	68.30	70.46
3554	NASDAQ	PSMT	Fri, Dec 23, 2011	67.62	68.83	67.19	68.74
3553	NASDAQ	PSMT	Thu, Dec 22, 2011	68.87	69.43	66.29	67.18
3552	NASDAQ	PSMT	Wed, Dec 21, 2011	70.52	70.86	67.75	68.51
3551	NASDAQ	PSMT	Tue, Dec 20, 2011	69.15	70.75	69.09	70.58
3550	NASDAQ	PSMT	Mon, Dec 19, 2011	67.29	68.67	67.26	67.68
3549	NASDAQ	PSMT	Fri, Dec 16, 2011	66.78	67.67	65.86	66.59
3548	NASDAQ	PSMT	Thu, Dec 15, 2011	65.26	66.70	64.56	66.10
3547	NASDAQ	PSMT	Wed, Dec 14, 2011	65.60	67.05	63.80	64.27
3546	NASDAQ	PSMT	Tue, Dec 13, 2011	67.43	68.58	65.60	66.15
3545	NASDAQ	PSMT	Mon, Dec 12, 2011	66.63	67.19	65.45	67.01
3544	NASDAQ	PSMT	Fri, Dec 9, 2011	66.19	67.53	65.93	66.90
3543	NASDAQ	PSMT	Thu, Dec 8, 2011	66.74	66.86	65.32	66.06
3542	NASDAQ	PSMT	Wed, Dec 7, 2011	69.51	69.58	66.09	67.25
3541	NASDAQ	PSMT	Tue, Dec 6, 2011	71.87	72.27	69.59	69.85
3540	NASDAQ	PSMT	Mon, Dec 5, 2011	69.62	71.55	69.00	71.55
3539	NASDAQ	PSMT	Fri, Dec 2, 2011	67.16	69.35	67.15	68.27
3538	NASDAQ	PSMT	Thu, Dec 1, 2011	67.32	68.94	66.66	68.03
3537	NASDAQ	PSMT	Wed, Nov 30, 2011	66.67	67.87	65.78	67.85
3536	NASDAQ	PSMT	Tue, Nov 29, 2011	65.83	65.83	63.78	64.57
3535	NASDAQ	PSMT	Mon, Nov 28, 2011	64.62	67.20	64.62	65.82
3534	NASDAQ	PSMT	Fri, Nov 25, 2011	63.26	64.00	62.70	62.80
3533	NASDAQ	PSMT	Wed, Nov 23, 2011	63.26	64.12	62.56	63.50
3532	NASDAQ	PSMT	Tue, Nov 22, 2011	64.22	64.98	63.00	63.83
3531	NASDAQ	PSMT	Mon, Nov 21, 2011	62.67	64.83	62.18	64.18
3530	NASDAQ	PSMT	Fri, Nov 18, 2011	66.97	68.98	63.72	63.97
3529	NASDAQ	PSMT	Thu, Nov 17, 2011	66.50	68.00	66.27	66.98
3528	NASDAQ	PSMT	Wed, Nov 16, 2011	66.65	68.78	65.80	66.36
3527	NASDAQ	PSMT	Tue, Nov 15, 2011	67.19	68.56	66.31	67.27
3526	NASDAQ	PSMT	Mon, Nov 14, 2011	67.40	68.62	66.92	67.92
3525	NASDAQ	PSMT	Fri, Nov 11, 2011	69.10	69.70	67.79	67.86
3524	NASDAQ	PSMT	Thu, Nov 10, 2011	76.00	76.40	67.35	68.71
3523	NASDAQ	PSMT	Wed, Nov 9, 2011	69.00	76.02	59.34	75.85
3522	NASDAQ	PSMT	Tue, Nov 8, 2011	75.62	77.99	73.68	77.71
3521	NASDAQ	PSMT	Mon, Nov 7, 2011	74.90	75.73	73.15	74.90
3520	NASDAQ	PSMT	Fri, Nov 4, 2011	75.31	75.71	74.00	74.64
3519	NASDAQ	PSMT	Thu, Nov 3, 2011	76.50	76.50	72.82	75.96
3518	NASDAQ	PSMT	Wed, Nov 2, 2011	74.70	75.93	74.19	75.59
3517	NASDAQ	PSMT	Tue, Nov 1, 2011	73.40	75.82	72.83	73.71
3516	NASDAQ	PSMT	Mon, Oct 31, 2011	75.93	77.52	75.11	76.04
3515	NASDAQ	PSMT	Fri, Oct 28, 2011	78.00	78.71	74.97	76.15
3514	NASDAQ	PSMT	Thu, Oct 27, 2011	75.92	77.76	73.75	77.13
3513	NASDAQ	PSMT	Wed, Oct 26, 2011	73.08	73.81	69.79	72.45
3512	NASDAQ	PSMT	Tue, Oct 25, 2011	75.60	76.22	71.85	72.10
3511	NASDAQ	PSMT	Mon, Oct 24, 2011	74.14	76.67	73.17	75.82
3510	NASDAQ	PSMT	Fri, Oct 21, 2011	72.17	73.94	71.58	73.77
3509	NASDAQ	PSMT	Thu, Oct 20, 2011	70.59	71.82	70.14	71.58
3508	NASDAQ	PSMT	Wed, Oct 19, 2011	71.13	72.72	70.02	70.65
3507	NASDAQ	PSMT	Tue, Oct 18, 2011	70.01	72.16	68.31	71.65
3506	NASDAQ	PSMT	Mon, Oct 17, 2011	70.72	72.41	70.23	70.38
3505	NASDAQ	PSMT	Fri, Oct 14, 2011	74.33	74.74	69.50	71.68
3504	NASDAQ	PSMT	Thu, Oct 13, 2011	74.04	75.68	72.08	73.50
3503	NASDAQ	PSMT	Wed, Oct 12, 2011	73.66	75.50	73.30	74.52
3502	NASDAQ	PSMT	Tue, Oct 11, 2011	74.76	74.76	71.45	72.85
3501	NASDAQ	PSMT	Mon, Oct 10, 2011	71.14	74.12	70.72	72.93
3500	NASDAQ	PSMT	Fri, Oct 7, 2011	67.20	72.36	66.99	70.57
3499	NASDAQ	PSMT	Thu, Oct 6, 2011	65.18	66.51	64.13	66.38
3498	NASDAQ	PSMT	Wed, Oct 5, 2011	61.79	66.38	61.39	65.15
3497	NASDAQ	PSMT	Tue, Oct 4, 2011	58.20	61.65	56.25	61.43
3496	NASDAQ	PSMT	Mon, Oct 3, 2011	61.50	62.57	57.55	57.80
3495	NASDAQ	PSMT	Fri, Sep 30, 2011	62.90	65.46	61.51	62.32
3494	NASDAQ	PSMT	Thu, Sep 29, 2011	67.00	67.10	61.34	63.93
3493	NASDAQ	PSMT	Wed, Sep 28, 2011	67.21	68.00	65.64	65.72
3492	NASDAQ	PSMT	Tue, Sep 27, 2011	68.00	68.58	66.62	67.02
3491	NASDAQ	PSMT	Mon, Sep 26, 2011	68.67	69.20	64.76	66.15
3490	NASDAQ	PSMT	Fri, Sep 23, 2011	68.75	69.86	65.99	68.28
3489	NASDAQ	PSMT	Thu, Sep 22, 2011	68.36	70.69	67.73	69.07
3488	NASDAQ	PSMT	Wed, Sep 21, 2011	72.70	74.28	70.80	70.81
3487	NASDAQ	PSMT	Tue, Sep 20, 2011	74.90	75.16	72.52	72.56
3486	NASDAQ	PSMT	Mon, Sep 19, 2011	72.12	74.59	71.40	74.16
3485	NASDAQ	PSMT	Fri, Sep 16, 2011	73.14	73.93	72.00	73.28
3484	NASDAQ	PSMT	Thu, Sep 15, 2011	73.08	73.19	71.24	72.74
3483	NASDAQ	PSMT	Wed, Sep 14, 2011	70.20	73.19	70.00	72.64
3482	NASDAQ	PSMT	Tue, Sep 13, 2011	68.08	69.76	66.57	69.74
3481	NASDAQ	PSMT	Mon, Sep 12, 2011	67.10	67.97	65.51	67.81
3480	NASDAQ	PSMT	Fri, Sep 9, 2011	66.68	67.51	64.85	67.00
3479	NASDAQ	PSMT	Thu, Sep 8, 2011	65.72	67.00	65.19	66.70
3478	NASDAQ	PSMT	Wed, Sep 7, 2011	65.57	66.25	65.12	66.13
3477	NASDAQ	PSMT	Tue, Sep 6, 2011	60.80	64.24	60.42	63.81
3476	NASDAQ	PSMT	Fri, Sep 2, 2011	62.53	63.81	61.43	62.81
3475	NASDAQ	PSMT	Thu, Sep 1, 2011	66.27	68.05	64.18	64.38
3474	NASDAQ	PSMT	Wed, Aug 31, 2011	64.62	66.66	64.50	65.46
3473	NASDAQ	PSMT	Tue, Aug 30, 2011	61.00	64.64	60.67	63.81
3472	NASDAQ	PSMT	Mon, Aug 29, 2011	58.19	62.02	58.00	61.80
3471	NASDAQ	PSMT	Fri, Aug 26, 2011	56.47	57.77	55.25	57.68
3470	NASDAQ	PSMT	Thu, Aug 25, 2011	59.25	60.07	56.51	56.87
3469	NASDAQ	PSMT	Wed, Aug 24, 2011	57.46	59.24	57.34	58.92
3468	NASDAQ	PSMT	Tue, Aug 23, 2011	55.35	57.35	53.30	57.21
3467	NASDAQ	PSMT	Mon, Aug 22, 2011	54.53	55.85	53.52	54.92
3466	NASDAQ	PSMT	Fri, Aug 19, 2011	51.49	54.22	51.37	52.99
3465	NASDAQ	PSMT	Thu, Aug 18, 2011	54.09	55.02	52.20	52.60
3464	NASDAQ	PSMT	Wed, Aug 17, 2011	55.35	56.11	53.52	55.35
3463	NASDAQ	PSMT	Tue, Aug 16, 2011	55.93	56.44	54.00	54.95
3462	NASDAQ	PSMT	Mon, Aug 15, 2011	57.59	57.98	54.66	56.50
3461	NASDAQ	PSMT	Fri, Aug 12, 2011	58.43	59.54	55.77	56.99
3460	NASDAQ	PSMT	Thu, Aug 11, 2011	54.75	58.24	54.22	57.33
3459	NASDAQ	PSMT	Wed, Aug 10, 2011	56.51	56.88	54.50	54.61
3458	NASDAQ	PSMT	Tue, Aug 9, 2011	53.62	57.50	52.95	57.26
3457	NASDAQ	PSMT	Mon, Aug 8, 2011	55.40	57.80	51.67	52.20
3456	NASDAQ	PSMT	Fri, Aug 5, 2011	56.82	59.37	54.55	57.97
3455	NASDAQ	PSMT	Thu, Aug 4, 2011	60.58	60.58	55.75	55.78
3454	NASDAQ	PSMT	Wed, Aug 3, 2011	58.44	62.25	57.51	61.54
3453	NASDAQ	PSMT	Tue, Aug 2, 2011	60.16	61.47	58.07	58.10
3452	NASDAQ	PSMT	Mon, Aug 1, 2011	60.26	61.30	59.29	61.05
3451	NASDAQ	PSMT	Fri, Jul 29, 2011	56.67	58.60	55.17	58.52
3450	NASDAQ	PSMT	Thu, Jul 28, 2011	57.24	58.74	56.00	57.23
3449	NASDAQ	PSMT	Wed, Jul 27, 2011	60.04	60.42	56.06	57.39
3448	NASDAQ	PSMT	Tue, Jul 26, 2011	60.71	61.93	60.25	60.63
3447	NASDAQ	PSMT	Mon, Jul 25, 2011	60.63	62.27	60.61	60.86
3446	NASDAQ	PSMT	Fri, Jul 22, 2011	59.83	61.58	59.34	61.20
3445	NASDAQ	PSMT	Thu, Jul 21, 2011	59.80	60.29	59.03	59.85
3444	NASDAQ	PSMT	Wed, Jul 20, 2011	60.20	60.25	58.28	59.53
3443	NASDAQ	PSMT	Tue, Jul 19, 2011	59.80	60.38	59.52	60.09
3442	NASDAQ	PSMT	Mon, Jul 18, 2011	59.64	60.00	58.40	59.42
3441	NASDAQ	PSMT	Fri, Jul 15, 2011	59.69	59.98	58.89	59.82
3440	NASDAQ	PSMT	Thu, Jul 14, 2011	59.79	60.01	58.48	59.44
3439	NASDAQ	PSMT	Wed, Jul 13, 2011	59.47	59.88	58.70	59.45
3438	NASDAQ	PSMT	Tue, Jul 12, 2011	57.62	59.77	57.31	58.86
3437	NASDAQ	PSMT	Mon, Jul 11, 2011	58.37	58.71	56.34	57.69
3436	NASDAQ	PSMT	Fri, Jul 8, 2011	59.85	59.95	57.22	59.20
3435	NASDAQ	PSMT	Thu, Jul 7, 2011	56.98	61.04	56.02	60.20
3434	NASDAQ	PSMT	Wed, Jul 6, 2011	53.85	54.75	53.61	54.25
3433	NASDAQ	PSMT	Tue, Jul 5, 2011	52.77	53.93	52.54	53.62
3432	NASDAQ	PSMT	Fri, Jul 1, 2011	50.68	52.77	50.50	52.51
3431	NASDAQ	PSMT	Thu, Jun 30, 2011	49.75	51.34	49.55	51.23
3430	NASDAQ	PSMT	Wed, Jun 29, 2011	51.12	51.82	50.11	50.12
3429	NASDAQ	PSMT	Tue, Jun 28, 2011	48.61	50.59	48.61	50.53
3428	NASDAQ	PSMT	Mon, Jun 27, 2011	47.42	48.64	46.79	48.53
3427	NASDAQ	PSMT	Fri, Jun 24, 2011	47.27	47.59	46.88	47.25
3426	NASDAQ	PSMT	Thu, Jun 23, 2011	46.00	47.47	45.44	47.19
3425	NASDAQ	PSMT	Wed, Jun 22, 2011	47.24	47.82	46.48	46.54
3424	NASDAQ	PSMT	Tue, Jun 21, 2011	47.34	48.26	47.26	47.46
3423	NASDAQ	PSMT	Mon, Jun 20, 2011	45.54	47.40	44.89	47.37
3422	NASDAQ	PSMT	Fri, Jun 17, 2011	44.40	45.91	44.40	45.74
3421	NASDAQ	PSMT	Thu, Jun 16, 2011	43.95	44.89	43.40	44.00
3420	NASDAQ	PSMT	Wed, Jun 15, 2011	43.53	44.31	43.53	43.91
3419	NASDAQ	PSMT	Tue, Jun 14, 2011	44.14	44.45	43.54	43.96
3418	NASDAQ	PSMT	Mon, Jun 13, 2011	43.40	44.45	43.32	43.38
3417	NASDAQ	PSMT	Fri, Jun 10, 2011	44.00	44.67	43.01	43.10
3416	NASDAQ	PSMT	Thu, Jun 9, 2011	44.07	44.86	43.50	44.05
3415	NASDAQ	PSMT	Wed, Jun 8, 2011	44.17	44.80	43.42	43.85
3414	NASDAQ	PSMT	Tue, Jun 7, 2011	43.84	45.16	43.65	44.40
3413	NASDAQ	PSMT	Mon, Jun 6, 2011	44.76	45.11	43.26	43.34
3412	NASDAQ	PSMT	Fri, Jun 3, 2011	44.21	46.10	44.01	44.57
3411	NASDAQ	PSMT	Thu, Jun 2, 2011	44.70	44.95	43.11	44.89
3410	NASDAQ	PSMT	Wed, Jun 1, 2011	46.87	46.88	44.70	44.70
3409	NASDAQ	PSMT	Tue, May 31, 2011	44.42	46.91	44.35	46.65
3408	NASDAQ	PSMT	Fri, May 27, 2011	42.17	43.09	42.05	42.72
3407	NASDAQ	PSMT	Thu, May 26, 2011	41.09	42.54	40.68	42.08
3406	NASDAQ	PSMT	Wed, May 25, 2011	41.05	41.60	40.26	41.11
3405	NASDAQ	PSMT	Tue, May 24, 2011	42.94	42.94	41.01	41.18
3404	NASDAQ	PSMT	Mon, May 23, 2011	42.16	43.45	41.91	42.77
3403	NASDAQ	PSMT	Fri, May 20, 2011	46.06	46.08	42.64	42.68
3402	NASDAQ	PSMT	Thu, May 19, 2011	46.83	46.99	46.01	46.29
3401	NASDAQ	PSMT	Wed, May 18, 2011	45.27	46.84	44.72	46.36
3400	NASDAQ	PSMT	Tue, May 17, 2011	46.07	46.51	45.18	45.27
3399	NASDAQ	PSMT	Mon, May 16, 2011	47.00	47.31	45.93	46.15
3398	NASDAQ	PSMT	Fri, May 13, 2011	47.52	47.80	46.82	47.13
3397	NASDAQ	PSMT	Thu, May 12, 2011	46.60	47.78	46.27	47.76
3396	NASDAQ	PSMT	Wed, May 11, 2011	46.76	47.23	46.25	46.68
3395	NASDAQ	PSMT	Tue, May 10, 2011	46.40	46.82	45.75	46.73
3394	NASDAQ	PSMT	Mon, May 9, 2011	44.76	47.02	44.76	46.35
3393	NASDAQ	PSMT	Fri, May 6, 2011	41.66	45.13	41.10	44.86
3392	NASDAQ	PSMT	Thu, May 5, 2011	41.60	42.09	40.23	41.07
3391	NASDAQ	PSMT	Wed, May 4, 2011	41.18	42.04	41.13	41.85
3390	NASDAQ	PSMT	Tue, May 3, 2011	40.23	41.41	39.77	41.18
3389	NASDAQ	PSMT	Mon, May 2, 2011	41.86	42.05	40.87	40.92
3388	NASDAQ	PSMT	Fri, Apr 29, 2011	41.25	41.87	40.98	41.64
3387	NASDAQ	PSMT	Thu, Apr 28, 2011	41.34	41.47	40.72	41.17
3386	NASDAQ	PSMT	Wed, Apr 27, 2011	40.17	41.50	39.87	41.28
3385	NASDAQ	PSMT	Tue, Apr 26, 2011	39.38	40.33	38.17	40.05
3384	NASDAQ	PSMT	Mon, Apr 25, 2011	39.29	39.35	38.41	39.28
3383	NASDAQ	PSMT	Thu, Apr 21, 2011	39.35	39.51	39.25	39.47
3382	NASDAQ	PSMT	Wed, Apr 20, 2011	38.97	39.36	38.70	39.35
3381	NASDAQ	PSMT	Tue, Apr 19, 2011	39.20	39.30	38.50	38.54
3380	NASDAQ	PSMT	Mon, Apr 18, 2011	38.74	39.20	38.46	39.15
3379	NASDAQ	PSMT	Fri, Apr 15, 2011	39.27	39.28	38.43	39.17
3378	NASDAQ	PSMT	Thu, Apr 14, 2011	38.45	39.50	38.25	39.40
3377	NASDAQ	PSMT	Wed, Apr 13, 2011	38.50	38.68	38.29	38.50
3376	NASDAQ	PSMT	Tue, Apr 12, 2011	38.10	39.14	37.50	38.41
3375	NASDAQ	PSMT	Mon, Apr 11, 2011	38.12	38.53	38.05	38.42
3374	NASDAQ	PSMT	Fri, Apr 8, 2011	38.65	38.68	38.21	38.22
3373	NASDAQ	PSMT	Thu, Apr 7, 2011	39.16	39.16	37.50	38.46
3372	NASDAQ	PSMT	Wed, Apr 6, 2011	38.14	38.14	37.00	37.41
3371	NASDAQ	PSMT	Tue, Apr 5, 2011	36.90	38.07	36.59	37.54
3370	NASDAQ	PSMT	Mon, Apr 4, 2011	37.41	37.42	36.72	37.09
3369	NASDAQ	PSMT	Fri, Apr 1, 2011	36.77	37.62	36.20	37.28
3368	NASDAQ	PSMT	Thu, Mar 31, 2011	36.44	36.77	36.11	36.64
3367	NASDAQ	PSMT	Wed, Mar 30, 2011	35.91	36.77	35.36	36.57
3366	NASDAQ	PSMT	Tue, Mar 29, 2011	34.58	35.84	34.45	35.74
3365	NASDAQ	PSMT	Mon, Mar 28, 2011	34.60	35.17	33.92	34.65
3364	NASDAQ	PSMT	Fri, Mar 25, 2011	33.84	34.90	33.60	34.57
3363	NASDAQ	PSMT	Thu, Mar 24, 2011	32.45	33.91	32.30	33.86
3362	NASDAQ	PSMT	Wed, Mar 23, 2011	32.80	32.80	31.20	32.31
3361	NASDAQ	PSMT	Tue, Mar 22, 2011	33.27	33.27	32.63	32.86
3360	NASDAQ	PSMT	Mon, Mar 21, 2011	33.39	33.42	32.52	33.22
3359	NASDAQ	PSMT	Fri, Mar 18, 2011	34.00	34.56	33.09	33.20
3358	NASDAQ	PSMT	Thu, Mar 17, 2011	33.95	34.06	33.26	33.70
3357	NASDAQ	PSMT	Wed, Mar 16, 2011	33.75	33.79	33.40	33.50
3356	NASDAQ	PSMT	Tue, Mar 15, 2011	32.59	34.27	32.34	33.86
3355	NASDAQ	PSMT	Mon, Mar 14, 2011	33.99	33.99	32.16	33.44
3354	NASDAQ	PSMT	Fri, Mar 11, 2011	34.31	34.53	34.07	34.24
3353	NASDAQ	PSMT	Thu, Mar 10, 2011	34.76	35.21	34.55	34.60
3352	NASDAQ	PSMT	Wed, Mar 9, 2011	35.17	35.50	35.00	35.23
3351	NASDAQ	PSMT	Tue, Mar 8, 2011	34.59	35.43	34.59	35.06
3350	NASDAQ	PSMT	Mon, Mar 7, 2011	35.12	35.49	34.52	34.64
3349	NASDAQ	PSMT	Fri, Mar 4, 2011	35.07	35.27	34.82	35.07
3348	NASDAQ	PSMT	Thu, Mar 3, 2011	35.00	35.60	34.84	34.99
3347	NASDAQ	PSMT	Wed, Mar 2, 2011	35.06	35.30	34.75	34.90
3346	NASDAQ	PSMT	Tue, Mar 1, 2011	35.78	35.78	34.92	35.09
3345	NASDAQ	PSMT	Mon, Feb 28, 2011	36.05	36.09	35.34	35.58
3344	NASDAQ	PSMT	Fri, Feb 25, 2011	35.62	35.88	35.41	35.79
3343	NASDAQ	PSMT	Thu, Feb 24, 2011	34.74	35.59	34.03	35.49
3342	NASDAQ	PSMT	Wed, Feb 23, 2011	36.41	36.41	34.26	34.79
3341	NASDAQ	PSMT	Tue, Feb 22, 2011	37.31	37.51	36.25	36.41
3340	NASDAQ	PSMT	Fri, Feb 18, 2011	38.79	38.79	37.61	37.75
3339	NASDAQ	PSMT	Thu, Feb 17, 2011	38.25	38.87	37.99	38.65
3338	NASDAQ	PSMT	Wed, Feb 16, 2011	37.42	38.52	37.42	38.38
3337	NASDAQ	PSMT	Tue, Feb 15, 2011	37.33	37.81	37.22	37.34
3336	NASDAQ	PSMT	Mon, Feb 14, 2011	37.81	38.42	37.29	37.29
3335	NASDAQ	PSMT	Fri, Feb 11, 2011	37.69	38.17	37.45	37.68
3334	NASDAQ	PSMT	Thu, Feb 10, 2011	38.20	38.62	37.83	37.98
3333	NASDAQ	PSMT	Wed, Feb 9, 2011	37.85	38.14	37.65	38.14
3332	NASDAQ	PSMT	Tue, Feb 8, 2011	37.60	37.82	37.37	37.82
3331	NASDAQ	PSMT	Mon, Feb 7, 2011	36.85	37.78	36.69	37.72
3330	NASDAQ	PSMT	Fri, Feb 4, 2011	35.66	36.63	35.47	36.53
3329	NASDAQ	PSMT	Thu, Feb 3, 2011	35.30	35.95	35.13	35.66
3328	NASDAQ	PSMT	Wed, Feb 2, 2011	36.40	36.79	35.26	35.51
3327	NASDAQ	PSMT	Tue, Feb 1, 2011	36.52	37.01	36.10	36.60
3326	NASDAQ	PSMT	Mon, Jan 31, 2011	36.80	37.15	36.33	36.49
3325	NASDAQ	PSMT	Fri, Jan 28, 2011	38.22	38.22	36.70	36.80
3324	NASDAQ	PSMT	Thu, Jan 27, 2011	39.13	39.13	38.17	38.23
3323	NASDAQ	PSMT	Wed, Jan 26, 2011	38.35	39.38	38.35	39.00
3322	NASDAQ	PSMT	Tue, Jan 25, 2011	39.00	39.10	38.21	38.41
3321	NASDAQ	PSMT	Mon, Jan 24, 2011	39.41	39.65	39.27	39.31
3320	NASDAQ	PSMT	Fri, Jan 21, 2011	39.88	39.88	39.32	39.48
3319	NASDAQ	PSMT	Thu, Jan 20, 2011	39.24	39.91	39.23	39.56
3318	NASDAQ	PSMT	Wed, Jan 19, 2011	40.31	40.52	39.42	39.60
3317	NASDAQ	PSMT	Tue, Jan 18, 2011	40.38	40.53	40.00	40.40
3316	NASDAQ	PSMT	Fri, Jan 14, 2011	39.76	40.29	39.70	40.23
3315	NASDAQ	PSMT	Thu, Jan 13, 2011	39.37	39.95	39.20	39.73
3314	NASDAQ	PSMT	Wed, Jan 12, 2011	39.65	39.91	39.05	39.31
3313	NASDAQ	PSMT	Tue, Jan 11, 2011	38.75	39.93	38.59	39.93
3312	NASDAQ	PSMT	Mon, Jan 10, 2011	38.47	38.62	37.89	38.37
3311	NASDAQ	PSMT	Fri, Jan 7, 2011	39.35	39.61	37.93	38.47
3310	NASDAQ	PSMT	Thu, Jan 6, 2011	38.15	38.15	37.26	37.58
3309	NASDAQ	PSMT	Wed, Jan 5, 2011	37.36	38.07	37.03	37.98
3308	NASDAQ	PSMT	Tue, Jan 4, 2011	38.44	38.46	36.97	37.30
3307	NASDAQ	PSMT	Mon, Jan 3, 2011	38.22	38.73	38.10	38.22
3306	NASDAQ	PSMT	Fri, Dec 31, 2010	38.23	38.50	38.01	38.03
3305	NASDAQ	PSMT	Thu, Dec 30, 2010	37.90	38.43	37.76	38.22
3304	NASDAQ	PSMT	Wed, Dec 29, 2010	38.39	38.47	37.90	37.96
3303	NASDAQ	PSMT	Tue, Dec 28, 2010	38.20	38.39	37.93	38.08
3302	NASDAQ	PSMT	Mon, Dec 27, 2010	37.68	38.09	37.61	38.05
3301	NASDAQ	PSMT	Thu, Dec 23, 2010	36.87	37.98	36.77	37.65
3300	NASDAQ	PSMT	Wed, Dec 22, 2010	37.51	37.51	36.91	36.99
3299	NASDAQ	PSMT	Tue, Dec 21, 2010	37.75	37.75	36.67	37.34
3298	NASDAQ	PSMT	Mon, Dec 20, 2010	37.98	37.98	37.35	37.49
3297	NASDAQ	PSMT	Fri, Dec 17, 2010	38.34	38.83	37.52	37.84
3296	NASDAQ	PSMT	Thu, Dec 16, 2010	38.00	38.36	37.09	38.26
3295	NASDAQ	PSMT	Wed, Dec 15, 2010	38.29	38.66	37.56	38.01
3294	NASDAQ	PSMT	Tue, Dec 14, 2010	38.81	39.61	38.24	38.53
3293	NASDAQ	PSMT	Mon, Dec 13, 2010	38.76	39.77	38.76	38.91
3292	NASDAQ	PSMT	Fri, Dec 10, 2010	38.83	39.00	38.42	38.66
3291	NASDAQ	PSMT	Thu, Dec 9, 2010	39.30	39.93	38.38	38.66
3290	NASDAQ	PSMT	Wed, Dec 8, 2010	38.14	39.33	38.10	39.21
3289	NASDAQ	PSMT	Tue, Dec 7, 2010	35.50	38.01	35.36	38.01
3288	NASDAQ	PSMT	Mon, Dec 6, 2010	34.95	35.63	34.86	35.30
3287	NASDAQ	PSMT	Fri, Dec 3, 2010	34.80	34.99	34.80	34.94
3286	NASDAQ	PSMT	Thu, Dec 2, 2010	34.56	34.86	33.91	34.82
3285	NASDAQ	PSMT	Wed, Dec 1, 2010	33.75	34.86	33.35	34.45
3284	NASDAQ	PSMT	Tue, Nov 30, 2010	32.96	33.74	32.34	33.61
3283	NASDAQ	PSMT	Mon, Nov 29, 2010	33.10	33.16	32.62	33.12
3282	NASDAQ	PSMT	Fri, Nov 26, 2010	33.05	33.48	33.05	33.28
3281	NASDAQ	PSMT	Wed, Nov 24, 2010	32.70	33.36	32.65	33.27
3280	NASDAQ	PSMT	Tue, Nov 23, 2010	32.31	32.70	32.01	32.63
3279	NASDAQ	PSMT	Mon, Nov 22, 2010	32.66	32.69	32.41	32.66
3278	NASDAQ	PSMT	Fri, Nov 19, 2010	32.57	32.66	31.65	32.54
3277	NASDAQ	PSMT	Thu, Nov 18, 2010	31.98	32.71	31.71	32.55
3276	NASDAQ	PSMT	Wed, Nov 17, 2010	31.92	31.93	31.51	31.72
3275	NASDAQ	PSMT	Tue, Nov 16, 2010	31.62	31.98	31.60	31.80
3274	NASDAQ	PSMT	Mon, Nov 15, 2010	31.78	32.00	31.75	31.95
3273	NASDAQ	PSMT	Fri, Nov 12, 2010	31.32	31.89	31.32	31.54
3272	NASDAQ	PSMT	Thu, Nov 11, 2010	30.62	31.80	30.62	31.67
3271	NASDAQ	PSMT	Wed, Nov 10, 2010	30.24	31.00	30.03	31.00
3270	NASDAQ	PSMT	Tue, Nov 9, 2010	30.55	30.88	30.02	30.21
3269	NASDAQ	PSMT	Mon, Nov 8, 2010	30.40	30.56	30.26	30.44
3268	NASDAQ	PSMT	Fri, Nov 5, 2010	30.25	30.42	30.11	30.38
3267	NASDAQ	PSMT	Thu, Nov 4, 2010	29.85	30.24	29.85	30.23
3266	NASDAQ	PSMT	Wed, Nov 3, 2010	29.72	29.80	29.22	29.62
3265	NASDAQ	PSMT	Tue, Nov 2, 2010	29.24	29.81	29.24	29.76
3264	NASDAQ	PSMT	Mon, Nov 1, 2010	29.53	29.53	28.80	29.05
3263	NASDAQ	PSMT	Fri, Oct 29, 2010	29.40	29.48	29.25	29.33
3262	NASDAQ	PSMT	Thu, Oct 28, 2010	29.73	29.73	29.33	29.55
3261	NASDAQ	PSMT	Wed, Oct 27, 2010	29.30	29.49	29.07	29.42
3260	NASDAQ	PSMT	Tue, Oct 26, 2010	29.36	29.75	29.15	29.50
3259	NASDAQ	PSMT	Mon, Oct 25, 2010	29.73	29.87	29.56	29.60
3258	NASDAQ	PSMT	Fri, Oct 22, 2010	29.25	29.51	29.08	29.50
3257	NASDAQ	PSMT	Thu, Oct 21, 2010	29.77	30.10	28.91	29.23
3256	NASDAQ	PSMT	Wed, Oct 20, 2010	29.64	30.08	29.47	29.77
3255	NASDAQ	PSMT	Tue, Oct 19, 2010	29.45	30.00	29.13	29.45
3254	NASDAQ	PSMT	Mon, Oct 18, 2010	29.79	30.06	29.75	29.90
3253	NASDAQ	PSMT	Fri, Oct 15, 2010	29.89	30.09	29.77	29.84
3252	NASDAQ	PSMT	Thu, Oct 14, 2010	29.40	29.74	29.34	29.73
3251	NASDAQ	PSMT	Wed, Oct 13, 2010	29.29	29.50	29.24	29.40
3250	NASDAQ	PSMT	Tue, Oct 12, 2010	29.20	29.40	28.92	29.24
3249	NASDAQ	PSMT	Mon, Oct 11, 2010	29.18	29.40	29.15	29.23
3248	NASDAQ	PSMT	Fri, Oct 8, 2010	28.78	29.48	28.78	29.29
3247	NASDAQ	PSMT	Thu, Oct 7, 2010	29.25	29.25	28.91	29.10
3246	NASDAQ	PSMT	Wed, Oct 6, 2010	29.08	29.38	28.88	28.98
3245	NASDAQ	PSMT	Tue, Oct 5, 2010	29.15	29.38	28.98	29.22
3244	NASDAQ	PSMT	Mon, Oct 4, 2010	29.24	29.35	28.73	29.07
3243	NASDAQ	PSMT	Fri, Oct 1, 2010	29.20	29.41	28.99	29.40
3242	NASDAQ	PSMT	Thu, Sep 30, 2010	29.20	29.20	28.70	29.13
3241	NASDAQ	PSMT	Wed, Sep 29, 2010	28.94	29.20	28.78	29.02
3240	NASDAQ	PSMT	Tue, Sep 28, 2010	29.20	29.20	28.66	29.14
3239	NASDAQ	PSMT	Mon, Sep 27, 2010	29.05	29.15	28.98	29.08
3238	NASDAQ	PSMT	Fri, Sep 24, 2010	28.99	29.05	28.50	29.03
3237	NASDAQ	PSMT	Thu, Sep 23, 2010	28.92	29.20	28.66	28.73
3236	NASDAQ	PSMT	Wed, Sep 22, 2010	29.00	29.24	28.93	28.99
3235	NASDAQ	PSMT	Tue, Sep 21, 2010	29.00	29.10	28.90	29.04
3234	NASDAQ	PSMT	Mon, Sep 20, 2010	28.69	29.08	28.69	29.08
3233	NASDAQ	PSMT	Fri, Sep 17, 2010	28.75	29.08	28.26	28.73
3232	NASDAQ	PSMT	Thu, Sep 16, 2010	28.70	28.70	28.24	28.49
3231	NASDAQ	PSMT	Wed, Sep 15, 2010	28.35	28.70	28.12	28.69
3230	NASDAQ	PSMT	Tue, Sep 14, 2010	28.19	28.50	28.10	28.47
3229	NASDAQ	PSMT	Mon, Sep 13, 2010	27.70	28.20	27.57	28.16
3228	NASDAQ	PSMT	Fri, Sep 10, 2010	27.50	27.68	27.44	27.58
3227	NASDAQ	PSMT	Thu, Sep 9, 2010	27.40	27.65	27.04	27.47
3226	NASDAQ	PSMT	Wed, Sep 8, 2010	27.18	27.50	27.12	27.40
3225	NASDAQ	PSMT	Tue, Sep 7, 2010	27.71	27.71	26.90	26.99
3224	NASDAQ	PSMT	Fri, Sep 3, 2010	27.46	27.85	27.33	27.72
3223	NASDAQ	PSMT	Thu, Sep 2, 2010	26.75	27.25	26.63	27.23
3222	NASDAQ	PSMT	Wed, Sep 1, 2010	26.16	26.92	26.12	26.89
3221	NASDAQ	PSMT	Tue, Aug 31, 2010	25.06	26.53	25.06	25.81
3220	NASDAQ	PSMT	Mon, Aug 30, 2010	26.20	26.20	25.75	25.84
3219	NASDAQ	PSMT	Fri, Aug 27, 2010	26.19	26.57	26.04	26.37
3218	NASDAQ	PSMT	Thu, Aug 26, 2010	26.15	26.41	25.71	25.90
3217	NASDAQ	PSMT	Wed, Aug 25, 2010	25.93	26.24	25.78	26.15
3216	NASDAQ	PSMT	Tue, Aug 24, 2010	25.53	26.25	25.43	26.14
3215	NASDAQ	PSMT	Mon, Aug 23, 2010	25.67	25.98	25.38	25.76
3214	NASDAQ	PSMT	Fri, Aug 20, 2010	25.31	25.60	25.02	25.51
3213	NASDAQ	PSMT	Thu, Aug 19, 2010	26.44	26.75	25.41	25.41
3212	NASDAQ	PSMT	Wed, Aug 18, 2010	26.22	26.90	25.95	26.59
3211	NASDAQ	PSMT	Tue, Aug 17, 2010	25.71	26.32	25.46	26.19
3210	NASDAQ	PSMT	Mon, Aug 16, 2010	25.51	25.78	25.27	25.55
3209	NASDAQ	PSMT	Fri, Aug 13, 2010	25.99	25.99	25.36	25.62
3208	NASDAQ	PSMT	Thu, Aug 12, 2010	25.85	26.18	25.67	26.02
3207	NASDAQ	PSMT	Wed, Aug 11, 2010	26.88	27.00	26.14	26.22
3206	NASDAQ	PSMT	Tue, Aug 10, 2010	27.61	27.89	27.33	27.45
3205	NASDAQ	PSMT	Mon, Aug 9, 2010	27.90	27.98	27.56	27.89
3204	NASDAQ	PSMT	Fri, Aug 6, 2010	27.09	27.87	27.00	27.85
3203	NASDAQ	PSMT	Thu, Aug 5, 2010	27.29	27.53	27.11	27.24
3202	NASDAQ	PSMT	Wed, Aug 4, 2010	27.62	27.62	27.14	27.52
3201	NASDAQ	PSMT	Tue, Aug 3, 2010	27.66	27.96	27.14	27.43
3200	NASDAQ	PSMT	Mon, Aug 2, 2010	28.17	28.24	27.30	27.79
3199	NASDAQ	PSMT	Fri, Jul 30, 2010	27.00	28.04	27.00	28.00
3198	NASDAQ	PSMT	Thu, Jul 29, 2010	27.98	27.98	26.66	27.34
3197	NASDAQ	PSMT	Wed, Jul 28, 2010	27.86	27.99	27.02	27.79
3196	NASDAQ	PSMT	Tue, Jul 27, 2010	27.50	27.91	27.18	27.86
3195	NASDAQ	PSMT	Mon, Jul 26, 2010	26.80	27.50	26.57	27.49
3194	NASDAQ	PSMT	Fri, Jul 23, 2010	26.33	26.78	26.18	26.78
3193	NASDAQ	PSMT	Thu, Jul 22, 2010	25.81	26.56	25.81	26.55
3192	NASDAQ	PSMT	Wed, Jul 21, 2010	26.19	26.21	25.38	25.48
3191	NASDAQ	PSMT	Tue, Jul 20, 2010	25.51	26.20	25.51	26.20
3190	NASDAQ	PSMT	Mon, Jul 19, 2010	24.96	25.64	24.96	25.63
3189	NASDAQ	PSMT	Fri, Jul 16, 2010	25.37	25.41	24.60	24.79
3188	NASDAQ	PSMT	Thu, Jul 15, 2010	25.58	25.70	25.29	25.57
3187	NASDAQ	PSMT	Wed, Jul 14, 2010	25.50	25.69	25.39	25.54
3186	NASDAQ	PSMT	Tue, Jul 13, 2010	25.18	25.49	25.12	25.47
3185	NASDAQ	PSMT	Mon, Jul 12, 2010	25.16	25.22	24.82	24.97
3184	NASDAQ	PSMT	Fri, Jul 9, 2010	25.25	25.40	24.71	25.18
3183	NASDAQ	PSMT	Thu, Jul 8, 2010	24.08	24.70	24.08	24.54
3182	NASDAQ	PSMT	Wed, Jul 7, 2010	23.49	23.86	23.40	23.85
3181	NASDAQ	PSMT	Tue, Jul 6, 2010	23.99	24.22	23.30	23.36
3180	NASDAQ	PSMT	Fri, Jul 2, 2010	23.79	23.79	23.32	23.57
3179	NASDAQ	PSMT	Thu, Jul 1, 2010	23.16	23.64	22.59	23.60
3178	NASDAQ	PSMT	Wed, Jun 30, 2010	24.03	24.03	23.16	23.23
3177	NASDAQ	PSMT	Tue, Jun 29, 2010	24.56	24.60	23.55	23.97
3176	NASDAQ	PSMT	Mon, Jun 28, 2010	24.98	25.15	24.69	24.92
3175	NASDAQ	PSMT	Fri, Jun 25, 2010	24.72	24.94	24.37	24.94
3174	NASDAQ	PSMT	Thu, Jun 24, 2010	24.94	24.94	24.52	24.56
3173	NASDAQ	PSMT	Wed, Jun 23, 2010	25.10	25.12	24.79	24.98
3172	NASDAQ	PSMT	Tue, Jun 22, 2010	25.31	25.39	24.95	25.20
3171	NASDAQ	PSMT	Mon, Jun 21, 2010	25.00	25.34	24.90	25.17
3170	NASDAQ	PSMT	Fri, Jun 18, 2010	25.40	25.40	24.60	24.67
3169	NASDAQ	PSMT	Thu, Jun 17, 2010	25.10	25.31	24.93	25.28
3168	NASDAQ	PSMT	Wed, Jun 16, 2010	24.75	25.09	24.61	24.93
3167	NASDAQ	PSMT	Tue, Jun 15, 2010	25.00	25.00	24.74	24.91
3166	NASDAQ	PSMT	Mon, Jun 14, 2010	25.00	25.00	24.52	24.81
3165	NASDAQ	PSMT	Fri, Jun 11, 2010	24.30	24.86	24.30	24.85
3164	NASDAQ	PSMT	Thu, Jun 10, 2010	24.65	24.80	24.34	24.59
3163	NASDAQ	PSMT	Wed, Jun 9, 2010	23.81	24.44	23.56	24.28
3162	NASDAQ	PSMT	Tue, Jun 8, 2010	23.17	23.68	22.62	23.60
3161	NASDAQ	PSMT	Mon, Jun 7, 2010	23.54	23.78	23.02	23.02
3160	NASDAQ	PSMT	Fri, Jun 4, 2010	23.89	24.27	23.29	23.46
3159	NASDAQ	PSMT	Thu, Jun 3, 2010	24.87	24.96	24.25	24.52
3158	NASDAQ	PSMT	Wed, Jun 2, 2010	24.42	24.94	24.17	24.91
3157	NASDAQ	PSMT	Tue, Jun 1, 2010	24.10	25.05	24.05	24.25
3156	NASDAQ	PSMT	Fri, May 28, 2010	24.00	24.15	23.76	24.01
3155	NASDAQ	PSMT	Thu, May 27, 2010	23.89	24.00	23.65	24.00
3154	NASDAQ	PSMT	Wed, May 26, 2010	23.19	24.15	23.01	23.44
3153	NASDAQ	PSMT	Tue, May 25, 2010	23.46	23.60	22.63	23.13
3152	NASDAQ	PSMT	Mon, May 24, 2010	24.23	24.38	23.83	23.86
3151	NASDAQ	PSMT	Fri, May 21, 2010	23.72	24.30	23.66	24.23
3150	NASDAQ	PSMT	Thu, May 20, 2010	24.04	24.50	23.80	24.06
3149	NASDAQ	PSMT	Wed, May 19, 2010	25.15	25.42	24.60	24.62
3148	NASDAQ	PSMT	Tue, May 18, 2010	25.50	25.50	24.86	25.28
3147	NASDAQ	PSMT	Mon, May 17, 2010	25.16	25.44	24.78	25.42
3146	NASDAQ	PSMT	Fri, May 14, 2010	25.09	25.35	24.75	24.97
3145	NASDAQ	PSMT	Thu, May 13, 2010	25.29	25.44	25.06	25.27
3144	NASDAQ	PSMT	Wed, May 12, 2010	24.86	25.36	24.67	25.30
3143	NASDAQ	PSMT	Tue, May 11, 2010	23.85	24.81	23.70	24.52
3142	NASDAQ	PSMT	Mon, May 10, 2010	23.41	24.27	23.17	24.13
3141	NASDAQ	PSMT	Fri, May 7, 2010	23.23	23.92	22.52	22.59
3140	NASDAQ	PSMT	Thu, May 6, 2010	25.19	25.19	15.00	23.20
3139	NASDAQ	PSMT	Wed, May 5, 2010	24.95	25.44	24.87	25.29
3138	NASDAQ	PSMT	Tue, May 4, 2010	24.88	25.15	24.85	24.91
3137	NASDAQ	PSMT	Mon, May 3, 2010	24.90	25.21	24.89	25.16
3136	NASDAQ	PSMT	Fri, Apr 30, 2010	25.45	25.50	24.84	24.88
3135	NASDAQ	PSMT	Thu, Apr 29, 2010	24.99	25.50	24.99	25.39
3134	NASDAQ	PSMT	Wed, Apr 28, 2010	25.01	25.15	24.73	24.92
3133	NASDAQ	PSMT	Tue, Apr 27, 2010	24.66	25.11	24.62	24.87
3132	NASDAQ	PSMT	Mon, Apr 26, 2010	25.03	25.07	24.74	24.82
3131	NASDAQ	PSMT	Fri, Apr 23, 2010	25.15	25.15	24.81	25.14
3130	NASDAQ	PSMT	Thu, Apr 22, 2010	24.95	25.15	24.95	25.15
3129	NASDAQ	PSMT	Wed, Apr 21, 2010	24.87	25.18	24.87	25.10
3128	NASDAQ	PSMT	Tue, Apr 20, 2010	24.70	24.95	24.58	24.92
3127	NASDAQ	PSMT	Mon, Apr 19, 2010	24.50	24.65	24.34	24.62
3126	NASDAQ	PSMT	Fri, Apr 16, 2010	24.84	24.84	24.01	24.61
3125	NASDAQ	PSMT	Thu, Apr 15, 2010	24.50	24.50	24.37	24.50
3124	NASDAQ	PSMT	Wed, Apr 14, 2010	24.27	24.51	24.11	24.51
3123	NASDAQ	PSMT	Tue, Apr 13, 2010	24.10	24.26	23.96	24.24
3122	NASDAQ	PSMT	Mon, Apr 12, 2010	23.83	24.09	23.83	24.09
3121	NASDAQ	PSMT	Fri, Apr 9, 2010	23.87	23.96	23.77	23.92
3120	NASDAQ	PSMT	Thu, Apr 8, 2010	23.84	24.00	23.62	23.80
3119	NASDAQ	PSMT	Wed, Apr 7, 2010	23.51	24.00	23.51	23.95
3118	NASDAQ	PSMT	Tue, Apr 6, 2010	23.93	23.94	23.54	23.60
3117	NASDAQ	PSMT	Mon, Apr 5, 2010	23.46	23.97	23.46	23.97
3116	NASDAQ	PSMT	Thu, Apr 1, 2010	22.76	23.50	22.76	23.47
3115	NASDAQ	PSMT	Wed, Mar 31, 2010	23.66	23.75	23.19	23.25
3114	NASDAQ	PSMT	Tue, Mar 30, 2010	23.68	23.68	22.79	23.67
3113	NASDAQ	PSMT	Mon, Mar 29, 2010	23.53	23.68	23.43	23.58
3112	NASDAQ	PSMT	Fri, Mar 26, 2010	23.38	23.69	23.38	23.46
3111	NASDAQ	PSMT	Thu, Mar 25, 2010	23.57	23.66	23.27	23.55
3110	NASDAQ	PSMT	Wed, Mar 24, 2010	23.51	23.70	23.51	23.54
3109	NASDAQ	PSMT	Tue, Mar 23, 2010	23.15	23.70	23.15	23.65
3108	NASDAQ	PSMT	Mon, Mar 22, 2010	22.98	23.46	22.74	23.43
3107	NASDAQ	PSMT	Fri, Mar 19, 2010	23.65	23.65	22.91	23.12
3106	NASDAQ	PSMT	Thu, Mar 18, 2010	23.45	23.62	23.26	23.58
3105	NASDAQ	PSMT	Wed, Mar 17, 2010	23.08	23.60	23.08	23.36
3104	NASDAQ	PSMT	Tue, Mar 16, 2010	22.84	23.11	22.61	23.11
3103	NASDAQ	PSMT	Mon, Mar 15, 2010	23.27	23.27	22.80	22.84
3102	NASDAQ	PSMT	Fri, Mar 12, 2010	23.41	23.65	23.26	23.40
3101	NASDAQ	PSMT	Thu, Mar 11, 2010	23.40	23.59	23.25	23.33
3100	NASDAQ	PSMT	Wed, Mar 10, 2010	23.46	23.65	23.35	23.43
3099	NASDAQ	PSMT	Tue, Mar 9, 2010	23.44	23.65	23.35	23.42
3098	NASDAQ	PSMT	Mon, Mar 8, 2010	22.03	23.64	22.03	23.43
3097	NASDAQ	PSMT	Fri, Mar 5, 2010	21.45	21.80	21.25	21.79
3096	NASDAQ	PSMT	Thu, Mar 4, 2010	21.33	21.45	21.25	21.45
3095	NASDAQ	PSMT	Wed, Mar 3, 2010	21.42	21.42	21.19	21.35
3094	NASDAQ	PSMT	Tue, Mar 2, 2010	21.35	21.41	21.31	21.41
3093	NASDAQ	PSMT	Mon, Mar 1, 2010	21.25	21.42	21.21	21.42
3092	NASDAQ	PSMT	Fri, Feb 26, 2010	21.34	21.39	21.21	21.26
3091	NASDAQ	PSMT	Thu, Feb 25, 2010	20.83	21.40	20.77	21.40
3090	NASDAQ	PSMT	Wed, Feb 24, 2010	20.90	21.05	20.68	21.04
3089	NASDAQ	PSMT	Tue, Feb 23, 2010	20.75	20.99	20.53	20.95
3088	NASDAQ	PSMT	Mon, Feb 22, 2010	20.72	20.80	20.66	20.77
3087	NASDAQ	PSMT	Fri, Feb 19, 2010	20.65	20.80	20.40	20.75
3086	NASDAQ	PSMT	Thu, Feb 18, 2010	20.65	20.71	20.60	20.71
3085	NASDAQ	PSMT	Wed, Feb 17, 2010	20.65	20.75	20.62	20.65
3084	NASDAQ	PSMT	Tue, Feb 16, 2010	20.68	20.68	20.49	20.68
3083	NASDAQ	PSMT	Fri, Feb 12, 2010	20.36	20.73	20.36	20.72
3082	NASDAQ	PSMT	Thu, Feb 11, 2010	20.15	20.69	20.15	20.67
3081	NASDAQ	PSMT	Wed, Feb 10, 2010	20.00	20.41	19.99	20.35
3080	NASDAQ	PSMT	Tue, Feb 9, 2010	20.29	20.37	20.04	20.29
3079	NASDAQ	PSMT	Mon, Feb 8, 2010	20.23	20.24	20.02	20.02
3078	NASDAQ	PSMT	Fri, Feb 5, 2010	20.02	20.35	19.91	20.23
3077	NASDAQ	PSMT	Thu, Feb 4, 2010	19.95	20.12	19.91	20.02
3076	NASDAQ	PSMT	Wed, Feb 3, 2010	20.15	20.21	20.00	20.01
3075	NASDAQ	PSMT	Tue, Feb 2, 2010	20.20	20.28	20.08	20.16
3074	NASDAQ	PSMT	Mon, Feb 1, 2010	20.00	20.25	19.98	20.25
3073	NASDAQ	PSMT	Fri, Jan 29, 2010	20.03	20.29	20.01	20.01
3072	NASDAQ	PSMT	Thu, Jan 28, 2010	20.33	20.33	19.97	20.01
3071	NASDAQ	PSMT	Wed, Jan 27, 2010	20.00	20.33	20.00	20.24
3070	NASDAQ	PSMT	Tue, Jan 26, 2010	19.89	20.23	19.89	20.01
3069	NASDAQ	PSMT	Mon, Jan 25, 2010	20.03	20.09	19.97	20.02
3068	NASDAQ	PSMT	Fri, Jan 22, 2010	20.03	20.10	19.97	20.01
3067	NASDAQ	PSMT	Thu, Jan 21, 2010	20.36	20.36	19.94	20.01
3066	NASDAQ	PSMT	Wed, Jan 20, 2010	20.10	20.35	19.96	20.22
3065	NASDAQ	PSMT	Tue, Jan 19, 2010	19.98	20.35	19.98	20.22
3064	NASDAQ	PSMT	Fri, Jan 15, 2010	20.21	20.21	19.81	20.06
3063	NASDAQ	PSMT	Thu, Jan 14, 2010	20.33	20.33	20.06	20.11
3062	NASDAQ	PSMT	Wed, Jan 13, 2010	20.03	20.50	20.03	20.45
3061	NASDAQ	PSMT	Tue, Jan 12, 2010	19.77	20.26	19.77	20.12
3060	NASDAQ	PSMT	Mon, Jan 11, 2010	20.10	20.10	19.66	19.99
3059	NASDAQ	PSMT	Fri, Jan 8, 2010	20.02	20.47	20.00	20.10
3058	NASDAQ	PSMT	Thu, Jan 7, 2010	20.05	20.32	20.00	20.13
3057	NASDAQ	PSMT	Wed, Jan 6, 2010	20.35	20.59	20.00	20.10
3056	NASDAQ	PSMT	Tue, Jan 5, 2010	20.65	20.65	20.25	20.31
3055	NASDAQ	PSMT	Mon, Jan 4, 2010	20.55	20.78	20.45	20.72
3054	NASDAQ	PSMT	Thu, Dec 31, 2009	20.56	20.60	20.19	20.43
3053	NASDAQ	PSMT	Wed, Dec 30, 2009	20.50	20.60	20.38	20.53
3052	NASDAQ	PSMT	Tue, Dec 29, 2009	20.59	20.64	20.48	20.58
3051	NASDAQ	PSMT	Mon, Dec 28, 2009	20.50	20.73	20.35	20.49
3050	NASDAQ	PSMT	Thu, Dec 24, 2009	20.23	20.67	20.17	20.50
3049	NASDAQ	PSMT	Wed, Dec 23, 2009	20.21	20.25	20.00	20.21
3048	NASDAQ	PSMT	Tue, Dec 22, 2009	20.17	20.24	20.12	20.17
3047	NASDAQ	PSMT	Mon, Dec 21, 2009	20.02	20.25	19.91	20.12
3046	NASDAQ	PSMT	Fri, Dec 18, 2009	19.46	19.90	19.27	19.89
3045	NASDAQ	PSMT	Thu, Dec 17, 2009	19.34	19.39	19.18	19.29
3044	NASDAQ	PSMT	Wed, Dec 16, 2009	19.85	19.85	19.44	19.52
3043	NASDAQ	PSMT	Tue, Dec 15, 2009	19.93	20.00	19.72	19.74
3042	NASDAQ	PSMT	Mon, Dec 14, 2009	20.02	20.02	19.74	19.94
3041	NASDAQ	PSMT	Fri, Dec 11, 2009	19.93	20.06	19.67	19.96
3040	NASDAQ	PSMT	Thu, Dec 10, 2009	20.00	20.17	19.68	19.89
3039	NASDAQ	PSMT	Wed, Dec 9, 2009	19.13	19.90	19.13	19.90
3038	NASDAQ	PSMT	Tue, Dec 8, 2009	19.70	19.88	19.58	19.68
3037	NASDAQ	PSMT	Mon, Dec 7, 2009	19.90	19.91	19.75	19.77
3036	NASDAQ	PSMT	Fri, Dec 4, 2009	19.51	19.99	19.48	19.91
3035	NASDAQ	PSMT	Thu, Dec 3, 2009	19.60	19.60	19.08	19.12
3034	NASDAQ	PSMT	Wed, Dec 2, 2009	19.10	19.60	19.10	19.58
3033	NASDAQ	PSMT	Tue, Dec 1, 2009	19.01	19.29	18.96	19.13
3032	NASDAQ	PSMT	Mon, Nov 30, 2009	18.88	18.95	18.53	18.79
3031	NASDAQ	PSMT	Fri, Nov 27, 2009	18.97	19.43	18.80	18.86
3030	NASDAQ	PSMT	Wed, Nov 25, 2009	19.71	19.73	19.45	19.46
3029	NASDAQ	PSMT	Tue, Nov 24, 2009	19.70	19.72	19.25	19.64
3028	NASDAQ	PSMT	Mon, Nov 23, 2009	19.61	19.89	19.45	19.64
3027	NASDAQ	PSMT	Fri, Nov 20, 2009	19.19	19.55	19.15	19.40
3026	NASDAQ	PSMT	Thu, Nov 19, 2009	19.32	19.40	19.00	19.37
3025	NASDAQ	PSMT	Wed, Nov 18, 2009	19.45	19.49	19.10	19.45
3024	NASDAQ	PSMT	Tue, Nov 17, 2009	19.48	19.57	19.33	19.54
3023	NASDAQ	PSMT	Mon, Nov 16, 2009	19.75	19.75	19.45	19.56
3022	NASDAQ	PSMT	Fri, Nov 13, 2009	19.55	19.80	19.47	19.60
3021	NASDAQ	PSMT	Thu, Nov 12, 2009	19.44	19.75	19.44	19.50
3020	NASDAQ	PSMT	Wed, Nov 11, 2009	19.47	19.82	19.02	19.53
3019	NASDAQ	PSMT	Tue, Nov 10, 2009	19.64	19.64	19.36	19.44
3018	NASDAQ	PSMT	Mon, Nov 9, 2009	19.57	19.83	19.50	19.69
3017	NASDAQ	PSMT	Fri, Nov 6, 2009	19.69	19.79	19.33	19.57
3016	NASDAQ	PSMT	Thu, Nov 5, 2009	19.58	20.00	19.36	19.98
3015	NASDAQ	PSMT	Wed, Nov 4, 2009	19.62	19.68	19.49	19.50
3014	NASDAQ	PSMT	Tue, Nov 3, 2009	19.51	19.57	19.27	19.57
3013	NASDAQ	PSMT	Mon, Nov 2, 2009	19.36	19.60	19.30	19.60
3012	NASDAQ	PSMT	Fri, Oct 30, 2009	19.50	19.56	19.25	19.30
3011	NASDAQ	PSMT	Thu, Oct 29, 2009	19.31	19.59	19.15	19.47
3010	NASDAQ	PSMT	Wed, Oct 28, 2009	19.06	19.61	19.06	19.22
3009	NASDAQ	PSMT	Tue, Oct 27, 2009	19.57	19.57	19.03	19.25
3008	NASDAQ	PSMT	Mon, Oct 26, 2009	19.37	19.64	19.37	19.45
3007	NASDAQ	PSMT	Fri, Oct 23, 2009	19.63	19.63	19.14	19.29
3006	NASDAQ	PSMT	Thu, Oct 22, 2009	19.05	19.69	18.64	19.51
3005	NASDAQ	PSMT	Wed, Oct 21, 2009	19.41	19.81	18.98	19.04
3004	NASDAQ	PSMT	Tue, Oct 20, 2009	19.77	19.77	19.05	19.52
3003	NASDAQ	PSMT	Mon, Oct 19, 2009	19.64	19.83	19.49	19.68
3002	NASDAQ	PSMT	Fri, Oct 16, 2009	19.31	19.67	19.19	19.51
3001	NASDAQ	PSMT	Thu, Oct 15, 2009	19.15	19.55	18.95	19.50
3000	NASDAQ	PSMT	Wed, Oct 14, 2009	19.12	19.18	18.83	19.16
2999	NASDAQ	PSMT	Tue, Oct 13, 2009	18.80	18.98	18.58	18.89
2998	NASDAQ	PSMT	Mon, Oct 12, 2009	19.20	19.20	18.86	18.98
2997	NASDAQ	PSMT	Fri, Oct 9, 2009	18.84	19.27	18.68	19.26
2996	NASDAQ	PSMT	Thu, Oct 8, 2009	18.82	19.15	18.61	18.79
2995	NASDAQ	PSMT	Wed, Oct 7, 2009	18.86	19.05	18.60	18.78
2994	NASDAQ	PSMT	Tue, Oct 6, 2009	18.81	19.01	18.59	18.88
2993	NASDAQ	PSMT	Mon, Oct 5, 2009	18.85	18.98	17.88	18.74
2992	NASDAQ	PSMT	Fri, Oct 2, 2009	18.49	18.85	18.49	18.70
2991	NASDAQ	PSMT	Thu, Oct 1, 2009	18.80	18.86	18.60	18.62
2990	NASDAQ	PSMT	Wed, Sep 30, 2009	18.78	18.81	18.28	18.75
2989	NASDAQ	PSMT	Tue, Sep 29, 2009	18.64	18.83	18.60	18.71
2988	NASDAQ	PSMT	Mon, Sep 28, 2009	18.44	18.81	18.35	18.68
2987	NASDAQ	PSMT	Fri, Sep 25, 2009	18.20	18.45	17.96	18.28
2986	NASDAQ	PSMT	Thu, Sep 24, 2009	18.81	18.88	18.12	18.23
2985	NASDAQ	PSMT	Wed, Sep 23, 2009	19.21	19.21	18.75	18.78
2984	NASDAQ	PSMT	Tue, Sep 22, 2009	19.19	19.41	18.91	19.17
2983	NASDAQ	PSMT	Mon, Sep 21, 2009	19.01	19.37	19.01	19.08
2982	NASDAQ	PSMT	Fri, Sep 18, 2009	19.31	19.42	19.10	19.22
2981	NASDAQ	PSMT	Thu, Sep 17, 2009	19.24	19.40	19.20	19.23
2980	NASDAQ	PSMT	Wed, Sep 16, 2009	18.92	19.25	18.92	19.22
2979	NASDAQ	PSMT	Tue, Sep 15, 2009	19.22	19.22	18.84	18.91
2978	NASDAQ	PSMT	Mon, Sep 14, 2009	18.70	19.41	18.55	19.27
2977	NASDAQ	PSMT	Fri, Sep 11, 2009	18.77	18.88	18.63	18.81
2976	NASDAQ	PSMT	Thu, Sep 10, 2009	18.43	18.77	18.26	18.69
2975	NASDAQ	PSMT	Wed, Sep 9, 2009	17.92	18.57	17.92	18.51
2974	NASDAQ	PSMT	Tue, Sep 8, 2009	18.21	18.49	17.96	18.06
2973	NASDAQ	PSMT	Fri, Sep 4, 2009	18.03	18.24	18.03	18.13
2972	NASDAQ	PSMT	Thu, Sep 3, 2009	18.24	18.34	17.96	18.16
2971	NASDAQ	PSMT	Wed, Sep 2, 2009	17.65	18.17	17.65	18.17
2970	NASDAQ	PSMT	Tue, Sep 1, 2009	17.57	17.93	17.56	17.76
2969	NASDAQ	PSMT	Mon, Aug 31, 2009	17.61	17.84	17.61	17.75
2968	NASDAQ	PSMT	Fri, Aug 28, 2009	18.08	18.11	17.69	17.84
2967	NASDAQ	PSMT	Thu, Aug 27, 2009	17.94	18.00	17.83	17.96
2966	NASDAQ	PSMT	Wed, Aug 26, 2009	17.97	18.15	17.89	18.04
2965	NASDAQ	PSMT	Tue, Aug 25, 2009	18.02	18.26	17.87	18.04
2964	NASDAQ	PSMT	Mon, Aug 24, 2009	18.01	18.12	17.52	18.04
2963	NASDAQ	PSMT	Fri, Aug 21, 2009	17.66	18.12	17.18	18.01
2962	NASDAQ	PSMT	Thu, Aug 20, 2009	17.11	17.48	17.06	17.46
2961	NASDAQ	PSMT	Wed, Aug 19, 2009	16.80	17.33	16.73	17.19
2960	NASDAQ	PSMT	Tue, Aug 18, 2009	16.83	17.19	16.71	17.05
2959	NASDAQ	PSMT	Mon, Aug 17, 2009	16.56	17.01	16.56	16.80
2958	NASDAQ	PSMT	Fri, Aug 14, 2009	17.49	17.52	16.63	16.86
2957	NASDAQ	PSMT	Thu, Aug 13, 2009	17.77	17.77	17.22	17.57
2956	NASDAQ	PSMT	Wed, Aug 12, 2009	17.16	17.96	16.27	17.61
2955	NASDAQ	PSMT	Tue, Aug 11, 2009	17.55	17.64	17.20	17.27
2954	NASDAQ	PSMT	Mon, Aug 10, 2009	17.00	17.61	16.86	17.60
2953	NASDAQ	PSMT	Fri, Aug 7, 2009	16.67	17.30	16.34	17.17
2952	NASDAQ	PSMT	Thu, Aug 6, 2009	16.32	16.45	16.16	16.37
2951	NASDAQ	PSMT	Wed, Aug 5, 2009	16.27	16.35	16.03	16.22
2950	NASDAQ	PSMT	Tue, Aug 4, 2009	16.11	16.57	16.00	16.31
2949	NASDAQ	PSMT	Mon, Aug 3, 2009	16.31	16.48	16.02	16.20
2948	NASDAQ	PSMT	Fri, Jul 31, 2009	16.02	16.54	16.02	16.29
2947	NASDAQ	PSMT	Thu, Jul 30, 2009	16.50	17.01	16.13	16.21
2946	NASDAQ	PSMT	Wed, Jul 29, 2009	15.90	16.51	15.75	16.32
2945	NASDAQ	PSMT	Tue, Jul 28, 2009	15.91	16.13	15.67	16.09
2944	NASDAQ	PSMT	Mon, Jul 27, 2009	15.55	16.34	15.55	16.03
2943	NASDAQ	PSMT	Fri, Jul 24, 2009	15.77	16.32	15.77	16.27
2942	NASDAQ	PSMT	Thu, Jul 23, 2009	15.62	15.99	15.51	15.96
2941	NASDAQ	PSMT	Wed, Jul 22, 2009	15.09	15.59	15.05	15.58
2940	NASDAQ	PSMT	Tue, Jul 21, 2009	15.13	15.23	14.93	15.19
2939	NASDAQ	PSMT	Mon, Jul 20, 2009	14.62	15.00	14.35	15.00
2938	NASDAQ	PSMT	Fri, Jul 17, 2009	14.75	14.98	14.34	14.49
2937	NASDAQ	PSMT	Thu, Jul 16, 2009	14.90	14.90	14.40	14.71
2936	NASDAQ	PSMT	Wed, Jul 15, 2009	14.71	14.97	14.22	14.90
2935	NASDAQ	PSMT	Tue, Jul 14, 2009	14.60	14.74	13.76	14.43
2934	NASDAQ	PSMT	Mon, Jul 13, 2009	16.15	16.15	14.70	14.71
2933	NASDAQ	PSMT	Fri, Jul 10, 2009	17.00	17.38	15.72	16.25
2932	NASDAQ	PSMT	Thu, Jul 9, 2009	17.75	18.86	17.75	18.66
2931	NASDAQ	PSMT	Wed, Jul 8, 2009	16.91	18.00	16.54	17.75
2930	NASDAQ	PSMT	Tue, Jul 7, 2009	16.44	17.26	16.44	16.87
2929	NASDAQ	PSMT	Mon, Jul 6, 2009	16.45	16.62	16.04	16.47
2928	NASDAQ	PSMT	Thu, Jul 2, 2009	16.98	17.07	16.39	16.46
2927	NASDAQ	PSMT	Wed, Jul 1, 2009	16.94	17.48	16.58	17.25
2926	NASDAQ	PSMT	Tue, Jun 30, 2009	16.54	16.90	16.54	16.75
2925	NASDAQ	PSMT	Mon, Jun 29, 2009	16.43	16.87	16.23	16.42
2924	NASDAQ	PSMT	Fri, Jun 26, 2009	16.10	16.46	15.91	16.35
2923	NASDAQ	PSMT	Thu, Jun 25, 2009	15.70	16.59	15.57	16.25
2922	NASDAQ	PSMT	Wed, Jun 24, 2009	16.11	16.51	15.55	15.79
2921	NASDAQ	PSMT	Tue, Jun 23, 2009	15.90	16.24	15.76	15.90
2920	NASDAQ	PSMT	Mon, Jun 22, 2009	16.04	16.28	15.66	15.72
2919	NASDAQ	PSMT	Fri, Jun 19, 2009	16.47	16.47	16.09	16.18
2918	NASDAQ	PSMT	Thu, Jun 18, 2009	16.21	16.61	16.19	16.23
2917	NASDAQ	PSMT	Wed, Jun 17, 2009	16.24	16.31	16.03	16.17
2916	NASDAQ	PSMT	Tue, Jun 16, 2009	16.77	16.77	16.08	16.12
2915	NASDAQ	PSMT	Mon, Jun 15, 2009	17.13	17.13	16.38	16.54
2914	NASDAQ	PSMT	Fri, Jun 12, 2009	17.22	17.52	17.21	17.51
2913	NASDAQ	PSMT	Thu, Jun 11, 2009	17.29	17.63	16.67	17.33
2912	NASDAQ	PSMT	Wed, Jun 10, 2009	17.74	17.81	16.95	17.11
2911	NASDAQ	PSMT	Tue, Jun 9, 2009	17.97	18.10	17.50	17.50
2910	NASDAQ	PSMT	Mon, Jun 8, 2009	18.10	18.25	17.83	17.83
2909	NASDAQ	PSMT	Fri, Jun 5, 2009	18.50	18.50	17.88	18.03
2908	NASDAQ	PSMT	Thu, Jun 4, 2009	18.36	18.46	18.12	18.25
2907	NASDAQ	PSMT	Wed, Jun 3, 2009	18.27	18.61	17.88	18.15
2906	NASDAQ	PSMT	Tue, Jun 2, 2009	17.93	18.62	17.85	18.39
2905	NASDAQ	PSMT	Mon, Jun 1, 2009	17.10	18.11	17.07	18.08
2904	NASDAQ	PSMT	Fri, May 29, 2009	16.80	17.29	16.51	16.67
2903	NASDAQ	PSMT	Thu, May 28, 2009	16.85	16.91	16.13	16.69
2902	NASDAQ	PSMT	Wed, May 27, 2009	16.40	17.05	16.40	16.57
2901	NASDAQ	PSMT	Tue, May 26, 2009	15.49	16.79	15.44	16.48
2900	NASDAQ	PSMT	Fri, May 22, 2009	16.10	16.37	15.74	15.75
2899	NASDAQ	PSMT	Thu, May 21, 2009	15.97	16.18	15.63	15.94
2898	NASDAQ	PSMT	Wed, May 20, 2009	16.22	16.62	16.05	16.17
2897	NASDAQ	PSMT	Tue, May 19, 2009	16.19	16.22	15.69	16.03
2896	NASDAQ	PSMT	Mon, May 18, 2009	15.94	16.32	15.94	16.15
2895	NASDAQ	PSMT	Fri, May 15, 2009	16.00	16.25	15.59	15.69
2894	NASDAQ	PSMT	Thu, May 14, 2009	15.93	16.43	15.78	16.07
2893	NASDAQ	PSMT	Wed, May 13, 2009	15.82	16.10	15.64	15.72
2892	NASDAQ	PSMT	Tue, May 12, 2009	16.72	16.73	15.92	16.42
2891	NASDAQ	PSMT	Mon, May 11, 2009	16.80	16.90	16.28	16.63
2890	NASDAQ	PSMT	Fri, May 8, 2009	17.35	17.70	16.77	16.92
2889	NASDAQ	PSMT	Thu, May 7, 2009	17.65	17.65	16.78	17.05
2888	NASDAQ	PSMT	Wed, May 6, 2009	18.00	18.00	17.37	17.58
2887	NASDAQ	PSMT	Tue, May 5, 2009	17.80	17.94	17.43	17.89
2886	NASDAQ	PSMT	Mon, May 4, 2009	17.70	18.00	17.54	17.94
2885	NASDAQ	PSMT	Fri, May 1, 2009	17.75	17.85	17.27	17.53
2884	NASDAQ	PSMT	Thu, Apr 30, 2009	17.63	18.16	17.38	17.85
2883	NASDAQ	PSMT	Wed, Apr 29, 2009	17.73	17.74	17.02	17.31
2882	NASDAQ	PSMT	Tue, Apr 28, 2009	17.00	17.95	17.00	17.48
2881	NASDAQ	PSMT	Mon, Apr 27, 2009	17.50	17.82	16.95	17.10
2880	NASDAQ	PSMT	Fri, Apr 24, 2009	18.65	18.70	17.70	17.88
2879	NASDAQ	PSMT	Thu, Apr 23, 2009	19.27	19.43	18.02	18.45
2878	NASDAQ	PSMT	Wed, Apr 22, 2009	19.40	20.08	19.07	19.20
2877	NASDAQ	PSMT	Tue, Apr 21, 2009	18.83	19.95	18.22	19.85
2876	NASDAQ	PSMT	Mon, Apr 20, 2009	19.70	19.70	18.77	18.88
2875	NASDAQ	PSMT	Fri, Apr 17, 2009	20.96	20.99	19.84	19.95
2874	NASDAQ	PSMT	Thu, Apr 16, 2009	20.57	21.00	20.05	20.94
2873	NASDAQ	PSMT	Wed, Apr 15, 2009	19.40	20.42	19.40	20.37
2872	NASDAQ	PSMT	Tue, Apr 14, 2009	19.81	20.14	19.44	19.52
2871	NASDAQ	PSMT	Mon, Apr 13, 2009	19.97	20.63	19.78	20.03
2870	NASDAQ	PSMT	Thu, Apr 9, 2009	19.68	20.74	19.37	20.24
2869	NASDAQ	PSMT	Wed, Apr 8, 2009	19.15	19.80	18.89	19.21
2868	NASDAQ	PSMT	Tue, Apr 7, 2009	18.96	19.32	18.37	18.46
2867	NASDAQ	PSMT	Mon, Apr 6, 2009	19.39	19.76	18.55	19.27
2866	NASDAQ	PSMT	Fri, Apr 3, 2009	19.87	19.95	19.19	19.84
2865	NASDAQ	PSMT	Thu, Apr 2, 2009	19.00	20.20	18.57	19.88
2864	NASDAQ	PSMT	Wed, Apr 1, 2009	17.62	19.00	17.19	18.53
2863	NASDAQ	PSMT	Tue, Mar 31, 2009	18.42	18.45	17.56	18.01
2862	NASDAQ	PSMT	Mon, Mar 30, 2009	17.13	18.30	16.78	18.17
2861	NASDAQ	PSMT	Fri, Mar 27, 2009	17.86	18.25	16.67	17.63
2860	NASDAQ	PSMT	Thu, Mar 26, 2009	18.37	18.60	17.77	18.27
2859	NASDAQ	PSMT	Wed, Mar 25, 2009	18.11	18.80	17.28	18.23
2858	NASDAQ	PSMT	Tue, Mar 24, 2009	19.00	19.00	17.91	17.96
2857	NASDAQ	PSMT	Mon, Mar 23, 2009	18.28	18.60	17.81	18.58
2856	NASDAQ	PSMT	Fri, Mar 20, 2009	18.40	18.65	17.68	17.72
2855	NASDAQ	PSMT	Thu, Mar 19, 2009	19.04	19.04	17.90	18.18
2854	NASDAQ	PSMT	Wed, Mar 18, 2009	18.02	18.94	18.02	18.87
2853	NASDAQ	PSMT	Tue, Mar 17, 2009	18.28	18.28	17.14	18.08
2852	NASDAQ	PSMT	Mon, Mar 16, 2009	17.38	17.38	16.63	17.26
2851	NASDAQ	PSMT	Fri, Mar 13, 2009	16.66	17.56	16.35	17.25
2850	NASDAQ	PSMT	Thu, Mar 12, 2009	15.92	16.59	15.75	16.56
2849	NASDAQ	PSMT	Wed, Mar 11, 2009	16.36	16.59	15.96	16.07
2848	NASDAQ	PSMT	Tue, Mar 10, 2009	15.99	16.67	15.35	16.24
2847	NASDAQ	PSMT	Mon, Mar 9, 2009	15.87	16.33	15.42	15.50
2846	NASDAQ	PSMT	Fri, Mar 6, 2009	16.14	16.34	15.52	16.05
2845	NASDAQ	PSMT	Thu, Mar 5, 2009	15.86	16.25	14.66	15.97
2844	NASDAQ	PSMT	Wed, Mar 4, 2009	16.32	16.73	15.74	16.33
2843	NASDAQ	PSMT	Tue, Mar 3, 2009	16.95	16.97	15.84	15.98
2842	NASDAQ	PSMT	Mon, Mar 2, 2009	16.31	16.90	16.31	16.51
2841	NASDAQ	PSMT	Fri, Feb 27, 2009	16.15	17.19	16.03	16.72
2840	NASDAQ	PSMT	Thu, Feb 26, 2009	16.92	17.00	16.40	16.47
2839	NASDAQ	PSMT	Wed, Feb 25, 2009	17.46	17.58	16.50	16.77
2838	NASDAQ	PSMT	Tue, Feb 24, 2009	16.56	17.96	16.30	17.59
2837	NASDAQ	PSMT	Mon, Feb 23, 2009	17.25	17.25	16.26	16.30
2836	NASDAQ	PSMT	Fri, Feb 20, 2009	16.89	17.47	16.15	17.14
2835	NASDAQ	PSMT	Thu, Feb 19, 2009	17.90	18.26	17.19	17.20
2834	NASDAQ	PSMT	Wed, Feb 18, 2009	17.88	18.14	17.49	17.69
2833	NASDAQ	PSMT	Tue, Feb 17, 2009	17.85	18.50	17.26	17.73
2832	NASDAQ	PSMT	Fri, Feb 13, 2009	18.51	19.40	18.44	18.52
2831	NASDAQ	PSMT	Thu, Feb 12, 2009	17.72	18.52	17.60	18.43
2830	NASDAQ	PSMT	Wed, Feb 11, 2009	17.82	18.36	17.71	18.05
2829	NASDAQ	PSMT	Tue, Feb 10, 2009	18.22	18.64	17.69	17.86
2828	NASDAQ	PSMT	Mon, Feb 9, 2009	19.04	19.09	18.04	18.32
2827	NASDAQ	PSMT	Fri, Feb 6, 2009	17.49	19.24	17.43	19.20
2826	NASDAQ	PSMT	Thu, Feb 5, 2009	16.64	17.50	16.63	17.10
2825	NASDAQ	PSMT	Wed, Feb 4, 2009	17.28	17.86	16.53	16.75
2824	NASDAQ	PSMT	Tue, Feb 3, 2009	17.49	17.67	16.96	17.33
2823	NASDAQ	PSMT	Mon, Feb 2, 2009	16.08	17.78	16.08	17.35
2822	NASDAQ	PSMT	Fri, Jan 30, 2009	16.76	16.76	15.64	16.30
2821	NASDAQ	PSMT	Thu, Jan 29, 2009	17.34	17.34	16.28	16.58
2820	NASDAQ	PSMT	Wed, Jan 28, 2009	16.55	17.83	16.52	17.56
2819	NASDAQ	PSMT	Tue, Jan 27, 2009	16.06	16.51	15.67	16.34
2818	NASDAQ	PSMT	Mon, Jan 26, 2009	16.01	16.55	15.77	16.10
2817	NASDAQ	PSMT	Fri, Jan 23, 2009	15.45	16.44	15.24	16.12
2816	NASDAQ	PSMT	Thu, Jan 22, 2009	15.15	16.43	15.15	15.86
2815	NASDAQ	PSMT	Wed, Jan 21, 2009	16.09	16.91	15.58	16.81
2814	NASDAQ	PSMT	Tue, Jan 20, 2009	17.14	17.35	15.67	15.85
2813	NASDAQ	PSMT	Fri, Jan 16, 2009	17.84	17.88	16.68	17.54
2812	NASDAQ	PSMT	Thu, Jan 15, 2009	16.26	17.66	15.54	17.63
2811	NASDAQ	PSMT	Wed, Jan 14, 2009	16.62	17.15	15.63	16.26
2810	NASDAQ	PSMT	Tue, Jan 13, 2009	17.64	17.94	16.55	17.01
2809	NASDAQ	PSMT	Mon, Jan 12, 2009	18.69	18.94	17.35	17.80
2808	NASDAQ	PSMT	Fri, Jan 9, 2009	19.92	20.46	18.51	18.67
2807	NASDAQ	PSMT	Thu, Jan 8, 2009	19.55	20.27	18.75	19.86
2806	NASDAQ	PSMT	Wed, Jan 7, 2009	19.17	19.54	18.20	18.87
2805	NASDAQ	PSMT	Tue, Jan 6, 2009	19.78	20.60	19.02	19.76
2804	NASDAQ	PSMT	Mon, Jan 5, 2009	20.95	20.95	19.38	19.49
2803	NASDAQ	PSMT	Fri, Jan 2, 2009	20.71	21.50	20.43	20.82
2802	NASDAQ	PSMT	Wed, Dec 31, 2008	20.62	20.96	20.13	20.66
2801	NASDAQ	PSMT	Tue, Dec 30, 2008	19.42	20.71	19.42	20.60
2800	NASDAQ	PSMT	Mon, Dec 29, 2008	19.44	19.93	18.90	19.08
2799	NASDAQ	PSMT	Fri, Dec 26, 2008	19.47	20.11	18.91	19.47
2798	NASDAQ	PSMT	Wed, Dec 24, 2008	19.29	19.81	18.36	19.29
2797	NASDAQ	PSMT	Tue, Dec 23, 2008	20.10	20.32	18.95	19.22
2796	NASDAQ	PSMT	Mon, Dec 22, 2008	20.69	20.76	18.72	19.79
2795	NASDAQ	PSMT	Fri, Dec 19, 2008	20.93	21.00	20.19	20.69
2794	NASDAQ	PSMT	Thu, Dec 18, 2008	20.39	20.91	19.98	20.39
2793	NASDAQ	PSMT	Wed, Dec 17, 2008	20.00	20.62	19.70	20.14
2792	NASDAQ	PSMT	Tue, Dec 16, 2008	18.16	20.22	17.95	20.09
2791	NASDAQ	PSMT	Mon, Dec 15, 2008	19.08	19.08	17.01	17.87
2790	NASDAQ	PSMT	Fri, Dec 12, 2008	17.56	19.05	17.02	18.74
2789	NASDAQ	PSMT	Thu, Dec 11, 2008	18.85	19.27	18.06	18.25
2788	NASDAQ	PSMT	Wed, Dec 10, 2008	18.72	19.49	18.51	19.24
2787	NASDAQ	PSMT	Tue, Dec 9, 2008	17.51	20.07	16.96	18.64
2786	NASDAQ	PSMT	Mon, Dec 8, 2008	17.00	18.65	16.17	17.52
2785	NASDAQ	PSMT	Fri, Dec 5, 2008	13.74	16.63	13.50	16.57
2784	NASDAQ	PSMT	Thu, Dec 4, 2008	12.20	14.53	12.17	14.02
2783	NASDAQ	PSMT	Wed, Dec 3, 2008	12.05	12.78	11.64	12.67
2782	NASDAQ	PSMT	Tue, Dec 2, 2008	11.41	12.50	10.80	12.47
2781	NASDAQ	PSMT	Mon, Dec 1, 2008	13.22	13.62	10.74	11.09
2780	NASDAQ	PSMT	Fri, Nov 28, 2008	13.20	13.87	13.20	13.66
2779	NASDAQ	PSMT	Wed, Nov 26, 2008	12.04	13.55	11.72	13.50
2778	NASDAQ	PSMT	Tue, Nov 25, 2008	12.41	12.47	11.77	12.42
2777	NASDAQ	PSMT	Mon, Nov 24, 2008	11.98	12.51	11.45	12.20
2776	NASDAQ	PSMT	Fri, Nov 21, 2008	11.22	11.95	10.35	11.76
2775	NASDAQ	PSMT	Thu, Nov 20, 2008	11.87	12.44	10.86	10.93
2774	NASDAQ	PSMT	Wed, Nov 19, 2008	13.17	13.41	11.93	11.98
2773	NASDAQ	PSMT	Tue, Nov 18, 2008	13.22	13.80	12.69	13.17
2772	NASDAQ	PSMT	Mon, Nov 17, 2008	13.32	13.90	13.20	13.25
2771	NASDAQ	PSMT	Fri, Nov 14, 2008	14.30	14.82	13.43	13.47
2770	NASDAQ	PSMT	Thu, Nov 13, 2008	13.63	14.68	13.00	14.66
2769	NASDAQ	PSMT	Wed, Nov 12, 2008	14.09	14.59	13.52	13.53
2768	NASDAQ	PSMT	Tue, Nov 11, 2008	13.63	15.10	13.06	14.39
2767	NASDAQ	PSMT	Mon, Nov 10, 2008	15.54	15.64	13.76	13.80
2766	NASDAQ	PSMT	Fri, Nov 7, 2008	13.64	15.30	13.64	15.25
2765	NASDAQ	PSMT	Thu, Nov 6, 2008	13.66	14.09	13.30	13.30
2764	NASDAQ	PSMT	Wed, Nov 5, 2008	14.61	14.98	13.66	13.73
2763	NASDAQ	PSMT	Tue, Nov 4, 2008	15.09	15.41	14.56	14.91
2762	NASDAQ	PSMT	Mon, Nov 3, 2008	14.56	15.52	14.51	14.71
2761	NASDAQ	PSMT	Fri, Oct 31, 2008	13.87	15.13	13.23	14.90
2760	NASDAQ	PSMT	Thu, Oct 30, 2008	14.07	14.07	12.52	13.98
2759	NASDAQ	PSMT	Wed, Oct 29, 2008	13.46	14.06	12.62	13.50
2758	NASDAQ	PSMT	Tue, Oct 28, 2008	12.73	13.27	11.91	13.27
2757	NASDAQ	PSMT	Mon, Oct 27, 2008	13.31	13.61	12.28	12.50
2756	NASDAQ	PSMT	Fri, Oct 24, 2008	13.14	13.91	12.86	13.57
2755	NASDAQ	PSMT	Thu, Oct 23, 2008	14.49	14.73	13.30	14.04
2754	NASDAQ	PSMT	Wed, Oct 22, 2008	14.59	15.61	14.00	14.39
2753	NASDAQ	PSMT	Tue, Oct 21, 2008	14.25	15.69	14.25	15.01
2752	NASDAQ	PSMT	Mon, Oct 20, 2008	13.91	14.55	13.07	14.54
2751	NASDAQ	PSMT	Fri, Oct 17, 2008	14.13	14.92	13.48	13.73
2750	NASDAQ	PSMT	Thu, Oct 16, 2008	13.29	14.80	13.01	14.78
2749	NASDAQ	PSMT	Wed, Oct 15, 2008	13.71	14.02	13.03	13.13
2748	NASDAQ	PSMT	Tue, Oct 14, 2008	15.22	15.22	13.59	14.11
2747	NASDAQ	PSMT	Mon, Oct 13, 2008	13.19	14.29	11.92	14.24
2746	NASDAQ	PSMT	Fri, Oct 10, 2008	11.59	12.43	11.09	12.29
2745	NASDAQ	PSMT	Thu, Oct 9, 2008	14.08	14.59	12.24	12.51
2744	NASDAQ	PSMT	Wed, Oct 8, 2008	14.04	14.90	13.70	13.74
2743	NASDAQ	PSMT	Tue, Oct 7, 2008	14.89	15.86	14.13	14.52
2742	NASDAQ	PSMT	Mon, Oct 6, 2008	15.69	15.69	13.83	14.69
2741	NASDAQ	PSMT	Fri, Oct 3, 2008	16.34	16.70	15.41	15.46
2740	NASDAQ	PSMT	Thu, Oct 2, 2008	16.40	16.59	15.71	15.99
2739	NASDAQ	PSMT	Wed, Oct 1, 2008	16.60	17.18	16.15	16.52
2738	NASDAQ	PSMT	Tue, Sep 30, 2008	16.01	17.24	15.98	16.74
2737	NASDAQ	PSMT	Mon, Sep 29, 2008	17.27	17.58	15.83	16.09
2736	NASDAQ	PSMT	Fri, Sep 26, 2008	17.21	18.03	17.16	17.93
2735	NASDAQ	PSMT	Thu, Sep 25, 2008	17.26	18.25	17.26	17.95
2734	NASDAQ	PSMT	Wed, Sep 24, 2008	18.02	18.19	17.23	17.26
2733	NASDAQ	PSMT	Tue, Sep 23, 2008	17.85	18.15	17.42	17.95
2732	NASDAQ	PSMT	Mon, Sep 22, 2008	19.02	19.21	17.63	17.86
2731	NASDAQ	PSMT	Fri, Sep 19, 2008	19.48	19.49	17.85	19.07
2730	NASDAQ	PSMT	Thu, Sep 18, 2008	18.45	19.13	17.80	18.20
2729	NASDAQ	PSMT	Wed, Sep 17, 2008	18.68	18.85	17.29	17.85
2728	NASDAQ	PSMT	Tue, Sep 16, 2008	17.99	19.25	17.91	19.21
2727	NASDAQ	PSMT	Mon, Sep 15, 2008	18.17	18.73	17.78	18.31
2726	NASDAQ	PSMT	Fri, Sep 12, 2008	19.72	20.17	18.42	18.61
2725	NASDAQ	PSMT	Thu, Sep 11, 2008	20.02	20.18	19.55	19.99
2724	NASDAQ	PSMT	Wed, Sep 10, 2008	20.84	20.96	20.07	20.10
2723	NASDAQ	PSMT	Tue, Sep 9, 2008	21.01	21.05	20.26	20.42
2722	NASDAQ	PSMT	Mon, Sep 8, 2008	21.54	21.73	20.42	20.97
2721	NASDAQ	PSMT	Fri, Sep 5, 2008	20.23	20.98	20.01	20.77
2720	NASDAQ	PSMT	Thu, Sep 4, 2008	20.91	21.84	20.16	20.38
2719	NASDAQ	PSMT	Wed, Sep 3, 2008	20.99	21.93	20.88	21.16
2718	NASDAQ	PSMT	Tue, Sep 2, 2008	21.63	22.58	20.93	21.04
2717	NASDAQ	PSMT	Fri, Aug 29, 2008	21.36	21.60	21.06	21.25
2716	NASDAQ	PSMT	Thu, Aug 28, 2008	21.48	22.00	21.25	21.49
2715	NASDAQ	PSMT	Wed, Aug 27, 2008	21.57	22.06	21.24	21.37
2714	NASDAQ	PSMT	Tue, Aug 26, 2008	21.48	22.00	21.24	21.52
2713	NASDAQ	PSMT	Mon, Aug 25, 2008	21.95	22.46	21.41	21.47
2712	NASDAQ	PSMT	Fri, Aug 22, 2008	21.85	22.59	21.47	22.07
2711	NASDAQ	PSMT	Thu, Aug 21, 2008	21.48	22.62	21.12	21.61
2710	NASDAQ	PSMT	Wed, Aug 20, 2008	21.77	22.18	21.25	21.74
2709	NASDAQ	PSMT	Tue, Aug 19, 2008	22.18	22.31	21.24	21.53
2708	NASDAQ	PSMT	Mon, Aug 18, 2008	23.03	23.31	22.24	22.50
2707	NASDAQ	PSMT	Fri, Aug 15, 2008	24.06	24.22	22.26	22.60
2706	NASDAQ	PSMT	Thu, Aug 14, 2008	22.88	24.32	22.88	23.79
2705	NASDAQ	PSMT	Wed, Aug 13, 2008	22.67	23.70	22.61	23.17
2704	NASDAQ	PSMT	Tue, Aug 12, 2008	22.90	23.69	22.46	22.83
2703	NASDAQ	PSMT	Mon, Aug 11, 2008	23.48	24.21	22.72	23.80
2702	NASDAQ	PSMT	Fri, Aug 8, 2008	22.61	23.60	22.10	23.44
2701	NASDAQ	PSMT	Thu, Aug 7, 2008	23.02	23.49	22.31	22.62
2700	NASDAQ	PSMT	Wed, Aug 6, 2008	23.73	23.73	22.15	23.31
2699	NASDAQ	PSMT	Tue, Aug 5, 2008	22.77	23.88	22.50	23.77
2698	NASDAQ	PSMT	Mon, Aug 4, 2008	23.59	23.59	22.12	22.34
2697	NASDAQ	PSMT	Fri, Aug 1, 2008	23.64	24.10	22.96	23.65
2696	NASDAQ	PSMT	Thu, Jul 31, 2008	23.54	24.14	23.24	23.45
2695	NASDAQ	PSMT	Wed, Jul 30, 2008	24.49	24.49	23.91	24.09
2694	NASDAQ	PSMT	Tue, Jul 29, 2008	23.79	24.35	23.02	24.13
2693	NASDAQ	PSMT	Mon, Jul 28, 2008	23.87	24.00	22.92	23.09
2692	NASDAQ	PSMT	Fri, Jul 25, 2008	23.70	24.53	23.01	24.08
2691	NASDAQ	PSMT	Thu, Jul 24, 2008	24.18	24.18	23.16	23.34
2690	NASDAQ	PSMT	Wed, Jul 23, 2008	23.53	24.15	23.03	24.07
2689	NASDAQ	PSMT	Tue, Jul 22, 2008	22.20	23.57	22.12	23.52
2688	NASDAQ	PSMT	Mon, Jul 21, 2008	23.20	24.16	22.51	22.65
2687	NASDAQ	PSMT	Fri, Jul 18, 2008	24.20	24.20	23.00	23.01
2686	NASDAQ	PSMT	Thu, Jul 17, 2008	23.56	24.82	22.10	24.21
2685	NASDAQ	PSMT	Wed, Jul 16, 2008	20.97	23.54	20.69	23.48
2684	NASDAQ	PSMT	Tue, Jul 15, 2008	20.84	21.58	20.31	20.84
2683	NASDAQ	PSMT	Mon, Jul 14, 2008	21.95	21.95	20.98	21.12
2682	NASDAQ	PSMT	Fri, Jul 11, 2008	21.50	22.30	20.86	21.73
2681	NASDAQ	PSMT	Thu, Jul 10, 2008	22.04	23.13	21.19	21.70
2680	NASDAQ	PSMT	Wed, Jul 9, 2008	23.41	23.41	21.60	22.02
2679	NASDAQ	PSMT	Tue, Jul 8, 2008	18.85	23.52	18.85	23.41
2678	NASDAQ	PSMT	Mon, Jul 7, 2008	18.99	19.47	17.51	18.42
2677	NASDAQ	PSMT	Thu, Jul 3, 2008	19.45	19.45	18.38	18.97
2676	NASDAQ	PSMT	Wed, Jul 2, 2008	18.72	18.72	17.76	18.02
2675	NASDAQ	PSMT	Tue, Jul 1, 2008	19.40	19.96	17.12	18.89
2674	NASDAQ	PSMT	Mon, Jun 30, 2008	21.15	21.15	19.62	19.78
2673	NASDAQ	PSMT	Fri, Jun 27, 2008	22.22	23.36	21.08	21.15
2672	NASDAQ	PSMT	Thu, Jun 26, 2008	22.89	23.35	22.07	22.24
2671	NASDAQ	PSMT	Wed, Jun 25, 2008	22.51	23.40	22.51	23.23
2670	NASDAQ	PSMT	Tue, Jun 24, 2008	22.87	23.87	22.45	22.45
2669	NASDAQ	PSMT	Mon, Jun 23, 2008	23.50	24.28	22.96	23.09
2668	NASDAQ	PSMT	Fri, Jun 20, 2008	23.86	24.53	22.99	23.31
2667	NASDAQ	PSMT	Thu, Jun 19, 2008	23.55	24.29	22.73	23.96
2666	NASDAQ	PSMT	Wed, Jun 18, 2008	24.64	24.73	23.55	23.57
2665	NASDAQ	PSMT	Tue, Jun 17, 2008	24.42	25.15	24.05	24.06
2664	NASDAQ	PSMT	Mon, Jun 16, 2008	23.91	24.71	23.66	24.33
2663	NASDAQ	PSMT	Fri, Jun 13, 2008	23.09	24.37	22.62	23.98
2662	NASDAQ	PSMT	Thu, Jun 12, 2008	22.64	24.16	22.38	22.77
2661	NASDAQ	PSMT	Wed, Jun 11, 2008	23.00	23.34	22.36	22.37
2660	NASDAQ	PSMT	Tue, Jun 10, 2008	23.09	23.23	22.61	23.14
2659	NASDAQ	PSMT	Mon, Jun 9, 2008	24.50	24.50	23.44	23.45
2658	NASDAQ	PSMT	Fri, Jun 6, 2008	24.99	26.93	23.90	24.12
2657	NASDAQ	PSMT	Thu, Jun 5, 2008	24.25	25.30	24.25	25.25
2656	NASDAQ	PSMT	Wed, Jun 4, 2008	23.01	24.48	23.01	24.18
2655	NASDAQ	PSMT	Tue, Jun 3, 2008	22.94	23.93	22.57	23.19
2654	NASDAQ	PSMT	Mon, Jun 2, 2008	23.47	24.42	22.11	22.73
2653	NASDAQ	PSMT	Fri, May 30, 2008	23.70	23.84	23.19	23.54
2652	NASDAQ	PSMT	Thu, May 29, 2008	23.75	24.05	23.56	23.70
2651	NASDAQ	PSMT	Wed, May 28, 2008	24.24	24.90	23.60	23.87
2650	NASDAQ	PSMT	Tue, May 27, 2008	23.98	24.70	23.87	24.09
2649	NASDAQ	PSMT	Fri, May 23, 2008	25.30	25.70	23.59	23.91
2648	NASDAQ	PSMT	Thu, May 22, 2008	25.13	26.20	25.13	25.49
2647	NASDAQ	PSMT	Wed, May 21, 2008	26.39	26.88	25.14	25.25
2646	NASDAQ	PSMT	Tue, May 20, 2008	26.32	27.65	26.07	26.31
2645	NASDAQ	PSMT	Mon, May 19, 2008	27.38	27.82	26.38	26.40
2644	NASDAQ	PSMT	Fri, May 16, 2008	28.61	28.61	26.87	27.44
2643	NASDAQ	PSMT	Thu, May 15, 2008	28.41	29.19	28.02	28.43
2642	NASDAQ	PSMT	Wed, May 14, 2008	28.45	29.73	28.35	28.42
2641	NASDAQ	PSMT	Tue, May 13, 2008	27.91	29.09	27.91	28.35
2640	NASDAQ	PSMT	Mon, May 12, 2008	28.23	29.06	28.23	28.79
2639	NASDAQ	PSMT	Fri, May 9, 2008	27.55	28.30	27.45	28.13
2638	NASDAQ	PSMT	Thu, May 8, 2008	27.84	29.20	27.38	27.96
2637	NASDAQ	PSMT	Wed, May 7, 2008	28.60	29.32	27.70	27.86
2636	NASDAQ	PSMT	Tue, May 6, 2008	28.28	28.74	28.28	28.51
2635	NASDAQ	PSMT	Mon, May 5, 2008	28.56	29.04	28.25	28.59
2634	NASDAQ	PSMT	Fri, May 2, 2008	29.51	29.51	28.65	28.65
2633	NASDAQ	PSMT	Thu, May 1, 2008	28.50	29.08	27.68	29.00
2632	NASDAQ	PSMT	Wed, Apr 30, 2008	27.95	29.29	27.49	28.55
2631	NASDAQ	PSMT	Tue, Apr 29, 2008	27.73	28.21	27.03	27.93
2630	NASDAQ	PSMT	Mon, Apr 28, 2008	27.67	28.16	27.16	27.92
2629	NASDAQ	PSMT	Fri, Apr 25, 2008	27.99	27.99	26.99	27.76
2628	NASDAQ	PSMT	Thu, Apr 24, 2008	26.72	28.00	26.11	27.80
2627	NASDAQ	PSMT	Wed, Apr 23, 2008	26.04	26.68	25.55	26.65
2626	NASDAQ	PSMT	Tue, Apr 22, 2008	26.32	26.37	25.46	25.92
2625	NASDAQ	PSMT	Mon, Apr 21, 2008	26.95	27.65	26.22	26.52
2624	NASDAQ	PSMT	Fri, Apr 18, 2008	27.60	27.81	26.82	27.23
2623	NASDAQ	PSMT	Thu, Apr 17, 2008	27.45	27.45	26.41	26.92
2622	NASDAQ	PSMT	Wed, Apr 16, 2008	27.08	27.48	26.73	27.43
2621	NASDAQ	PSMT	Tue, Apr 15, 2008	26.47	26.81	26.13	26.71
2620	NASDAQ	PSMT	Mon, Apr 14, 2008	26.43	27.09	26.14	26.34
2619	NASDAQ	PSMT	Fri, Apr 11, 2008	27.07	27.51	26.44	26.49
2618	NASDAQ	PSMT	Thu, Apr 10, 2008	27.06	28.01	26.98	27.66
2617	NASDAQ	PSMT	Wed, Apr 9, 2008	27.63	28.49	26.84	27.01
2616	NASDAQ	PSMT	Tue, Apr 8, 2008	27.53	28.88	27.53	27.74
2615	NASDAQ	PSMT	Mon, Apr 7, 2008	28.00	28.30	27.64	27.99
2614	NASDAQ	PSMT	Fri, Apr 4, 2008	28.65	28.65	27.95	28.00
2613	NASDAQ	PSMT	Thu, Apr 3, 2008	28.39	28.70	28.11	28.22
2612	NASDAQ	PSMT	Wed, Apr 2, 2008	29.53	29.53	28.52	28.91
2611	NASDAQ	PSMT	Tue, Apr 1, 2008	28.37	29.34	27.75	29.23
2610	NASDAQ	PSMT	Mon, Mar 31, 2008	27.36	28.09	27.36	27.71
2609	NASDAQ	PSMT	Fri, Mar 28, 2008	27.02	27.99	26.00	27.14
2608	NASDAQ	PSMT	Thu, Mar 27, 2008	27.48	28.02	27.02	27.14
2607	NASDAQ	PSMT	Wed, Mar 26, 2008	27.33	28.48	26.86	27.39
2606	NASDAQ	PSMT	Tue, Mar 25, 2008	28.27	28.44	26.31	27.41
2605	NASDAQ	PSMT	Mon, Mar 24, 2008	26.81	28.32	26.62	28.32
2604	NASDAQ	PSMT	Thu, Mar 20, 2008	25.16	27.00	24.86	26.76
2603	NASDAQ	PSMT	Wed, Mar 19, 2008	26.25	26.49	24.72	24.79
2602	NASDAQ	PSMT	Tue, Mar 18, 2008	24.48	26.00	23.84	26.00
2601	NASDAQ	PSMT	Mon, Mar 17, 2008	23.41	24.56	23.25	23.76
2600	NASDAQ	PSMT	Fri, Mar 14, 2008	24.88	24.89	23.19	24.18
2599	NASDAQ	PSMT	Thu, Mar 13, 2008	23.51	25.09	23.45	24.62
2598	NASDAQ	PSMT	Wed, Mar 12, 2008	24.38	25.39	23.02	23.68
2597	NASDAQ	PSMT	Tue, Mar 11, 2008	22.20	24.32	22.20	24.28
2596	NASDAQ	PSMT	Mon, Mar 10, 2008	22.95	23.70	21.35	21.48
2595	NASDAQ	PSMT	Fri, Mar 7, 2008	22.30	24.14	22.00	22.82
2594	NASDAQ	PSMT	Thu, Mar 6, 2008	24.90	25.56	22.38	22.45
2593	NASDAQ	PSMT	Wed, Mar 5, 2008	24.43	25.23	23.97	25.06
2592	NASDAQ	PSMT	Tue, Mar 4, 2008	23.91	24.96	23.91	24.26
2591	NASDAQ	PSMT	Mon, Mar 3, 2008	24.33	25.05	23.80	24.26
2590	NASDAQ	PSMT	Fri, Feb 29, 2008	24.35	25.69	24.19	24.26
2589	NASDAQ	PSMT	Thu, Feb 28, 2008	25.90	25.90	24.36	24.60
2588	NASDAQ	PSMT	Wed, Feb 27, 2008	24.82	26.23	24.82	26.16
2587	NASDAQ	PSMT	Tue, Feb 26, 2008	23.45	25.25	23.31	25.12
2586	NASDAQ	PSMT	Mon, Feb 25, 2008	23.17	23.65	22.47	23.61
2585	NASDAQ	PSMT	Fri, Feb 22, 2008	23.02	23.43	22.70	23.14
2584	NASDAQ	PSMT	Thu, Feb 21, 2008	24.02	24.02	22.67	22.78
2583	NASDAQ	PSMT	Wed, Feb 20, 2008	23.30	23.92	22.84	23.80
2582	NASDAQ	PSMT	Tue, Feb 19, 2008	22.46	23.60	21.78	23.51
2581	NASDAQ	PSMT	Fri, Feb 15, 2008	21.52	22.19	20.70	22.15
2580	NASDAQ	PSMT	Thu, Feb 14, 2008	24.87	24.87	21.57	21.66
2579	NASDAQ	PSMT	Wed, Feb 13, 2008	25.42	25.63	24.54	24.76
2578	NASDAQ	PSMT	Tue, Feb 12, 2008	25.46	26.28	24.92	25.13
2577	NASDAQ	PSMT	Mon, Feb 11, 2008	25.72	25.99	25.12	25.29
2576	NASDAQ	PSMT	Fri, Feb 8, 2008	27.01	27.34	25.51	25.72
2575	NASDAQ	PSMT	Thu, Feb 7, 2008	26.08	27.63	26.08	27.13
2574	NASDAQ	PSMT	Wed, Feb 6, 2008	26.80	27.60	25.98	26.07
2573	NASDAQ	PSMT	Tue, Feb 5, 2008	27.48	27.89	26.36	26.53
2572	NASDAQ	PSMT	Mon, Feb 4, 2008	27.80	28.51	27.24	27.34
2571	NASDAQ	PSMT	Fri, Feb 1, 2008	28.63	29.00	27.38	27.95
2570	NASDAQ	PSMT	Thu, Jan 31, 2008	28.19	29.36	27.98	28.46
2569	NASDAQ	PSMT	Wed, Jan 30, 2008	30.03	31.03	28.71	28.73
2568	NASDAQ	PSMT	Tue, Jan 29, 2008	30.34	30.85	29.78	30.25
2567	NASDAQ	PSMT	Mon, Jan 28, 2008	29.65	30.53	29.31	30.17
2566	NASDAQ	PSMT	Fri, Jan 25, 2008	31.02	31.78	29.45	29.77
2565	NASDAQ	PSMT	Thu, Jan 24, 2008	31.24	31.89	30.89	31.26
2564	NASDAQ	PSMT	Wed, Jan 23, 2008	28.53	31.21	27.79	31.19
2563	NASDAQ	PSMT	Tue, Jan 22, 2008	27.84	29.46	27.40	29.18
2562	NASDAQ	PSMT	Fri, Jan 18, 2008	30.93	31.25	28.72	28.82
2561	NASDAQ	PSMT	Thu, Jan 17, 2008	31.00	31.03	30.64	30.96
2560	NASDAQ	PSMT	Wed, Jan 16, 2008	30.46	31.05	30.46	30.81
2559	NASDAQ	PSMT	Tue, Jan 15, 2008	30.01	30.84	29.23	30.60
2558	NASDAQ	PSMT	Mon, Jan 14, 2008	30.15	30.86	30.15	30.72
2557	NASDAQ	PSMT	Fri, Jan 11, 2008	29.46	30.80	29.13	29.85
2556	NASDAQ	PSMT	Thu, Jan 10, 2008	30.50	30.95	28.10	30.68
2555	NASDAQ	PSMT	Wed, Jan 9, 2008	28.16	31.00	28.16	30.92
2554	NASDAQ	PSMT	Tue, Jan 8, 2008	29.01	30.36	28.51	28.51
2553	NASDAQ	PSMT	Mon, Jan 7, 2008	27.98	29.60	27.53	29.48
2552	NASDAQ	PSMT	Fri, Jan 4, 2008	27.34	28.32	26.99	27.55
2551	NASDAQ	PSMT	Thu, Jan 3, 2008	28.63	28.97	27.34	27.34
2550	NASDAQ	PSMT	Wed, Jan 2, 2008	29.95	30.41	28.52	28.63
2549	NASDAQ	PSMT	Mon, Dec 31, 2007	30.45	31.45	29.24	30.06
2548	NASDAQ	PSMT	Fri, Dec 28, 2007	32.12	33.59	30.30	30.66
2547	NASDAQ	PSMT	Thu, Dec 27, 2007	32.99	33.46	31.65	31.73
2546	NASDAQ	PSMT	Wed, Dec 26, 2007	32.54	33.67	32.30	33.30
2545	NASDAQ	PSMT	Mon, Dec 24, 2007	31.93	32.90	31.18	32.88
2544	NASDAQ	PSMT	Fri, Dec 21, 2007	31.53	31.70	30.72	31.70
2543	NASDAQ	PSMT	Thu, Dec 20, 2007	32.03	32.22	30.32	30.87
2542	NASDAQ	PSMT	Wed, Dec 19, 2007	31.43	32.33	30.98	31.62
2541	NASDAQ	PSMT	Tue, Dec 18, 2007	31.19	31.91	30.59	31.44
2540	NASDAQ	PSMT	Mon, Dec 17, 2007	30.44	31.16	30.27	30.75
2539	NASDAQ	PSMT	Fri, Dec 14, 2007	32.07	32.39	30.56	30.69
2538	NASDAQ	PSMT	Thu, Dec 13, 2007	31.26	32.79	30.93	32.63
2537	NASDAQ	PSMT	Wed, Dec 12, 2007	31.90	32.15	30.93	31.49
2536	NASDAQ	PSMT	Tue, Dec 11, 2007	31.98	32.96	30.76	30.81
2535	NASDAQ	PSMT	Mon, Dec 10, 2007	32.15	32.65	31.79	31.98
2534	NASDAQ	PSMT	Fri, Dec 7, 2007	32.65	32.65	32.06	32.11
2533	NASDAQ	PSMT	Thu, Dec 6, 2007	30.70	32.70	30.70	32.63
2532	NASDAQ	PSMT	Wed, Dec 5, 2007	30.66	30.91	30.21	30.74
2531	NASDAQ	PSMT	Tue, Dec 4, 2007	29.69	30.35	28.74	30.05
2530	NASDAQ	PSMT	Mon, Dec 3, 2007	29.97	30.89	29.36	30.00
2529	NASDAQ	PSMT	Fri, Nov 30, 2007	31.47	32.02	29.82	29.83
2528	NASDAQ	PSMT	Thu, Nov 29, 2007	28.65	31.42	28.22	31.22
2527	NASDAQ	PSMT	Wed, Nov 28, 2007	30.98	31.17	30.52	30.97
2526	NASDAQ	PSMT	Tue, Nov 27, 2007	29.94	30.84	28.99	30.65
2525	NASDAQ	PSMT	Mon, Nov 26, 2007	29.28	30.42	28.74	29.79
2524	NASDAQ	PSMT	Fri, Nov 23, 2007	28.80	29.60	28.65	29.28
2523	NASDAQ	PSMT	Wed, Nov 21, 2007	28.43	28.96	28.08	28.46
2522	NASDAQ	PSMT	Tue, Nov 20, 2007	28.70	29.48	28.35	28.71
2521	NASDAQ	PSMT	Mon, Nov 19, 2007	28.88	29.64	28.55	28.65
2520	NASDAQ	PSMT	Fri, Nov 16, 2007	29.44	29.93	28.00	29.24
2519	NASDAQ	PSMT	Thu, Nov 15, 2007	29.75	30.46	29.46	29.62
2518	NASDAQ	PSMT	Wed, Nov 14, 2007	31.22	31.28	29.60	29.79
2517	NASDAQ	PSMT	Tue, Nov 13, 2007	30.32	31.18	29.76	31.08
2516	NASDAQ	PSMT	Mon, Nov 12, 2007	31.04	31.09	29.74	29.97
2515	NASDAQ	PSMT	Fri, Nov 9, 2007	31.22	31.80	30.68	31.01
2514	NASDAQ	PSMT	Thu, Nov 8, 2007	30.67	32.01	30.25	31.80
2513	NASDAQ	PSMT	Wed, Nov 7, 2007	29.71	31.06	29.65	30.34
2512	NASDAQ	PSMT	Tue, Nov 6, 2007	27.02	30.06	26.19	30.02
2511	NASDAQ	PSMT	Mon, Nov 5, 2007	27.72	28.28	26.41	26.92
2510	NASDAQ	PSMT	Fri, Nov 2, 2007	27.35	28.24	26.22	28.21
2509	NASDAQ	PSMT	Thu, Nov 1, 2007	27.94	28.99	26.60	26.95
2508	NASDAQ	PSMT	Wed, Oct 31, 2007	28.42	29.49	27.99	28.44
2507	NASDAQ	PSMT	Tue, Oct 30, 2007	28.67	28.90	28.00	28.12
2506	NASDAQ	PSMT	Mon, Oct 29, 2007	28.96	29.30	28.16	28.65
2505	NASDAQ	PSMT	Fri, Oct 26, 2007	28.63	28.91	27.70	28.75
2504	NASDAQ	PSMT	Thu, Oct 25, 2007	27.90	29.78	27.90	28.12
2503	NASDAQ	PSMT	Wed, Oct 24, 2007	28.04	28.21	27.06	28.16
2502	NASDAQ	PSMT	Tue, Oct 23, 2007	28.27	28.35	27.04	28.32
2501	NASDAQ	PSMT	Mon, Oct 22, 2007	26.46	28.47	25.88	27.94
2500	NASDAQ	PSMT	Fri, Oct 19, 2007	27.93	27.93	26.84	26.84
2499	NASDAQ	PSMT	Thu, Oct 18, 2007	28.07	28.50	27.10	27.98
2498	NASDAQ	PSMT	Wed, Oct 17, 2007	28.04	28.30	26.50	28.30
2497	NASDAQ	PSMT	Tue, Oct 16, 2007	27.70	27.94	27.13	27.86
2496	NASDAQ	PSMT	Mon, Oct 15, 2007	28.63	28.65	27.26	27.83
2495	NASDAQ	PSMT	Fri, Oct 12, 2007	27.85	28.75	27.75	28.49
2494	NASDAQ	PSMT	Thu, Oct 11, 2007	28.75	28.75	27.43	27.86
2493	NASDAQ	PSMT	Wed, Oct 10, 2007	28.36	28.69	26.33	28.60
2492	NASDAQ	PSMT	Tue, Oct 9, 2007	26.61	29.25	26.61	28.47
2491	NASDAQ	PSMT	Mon, Oct 8, 2007	25.33	26.63	25.22	26.53
2490	NASDAQ	PSMT	Fri, Oct 5, 2007	24.33	25.37	24.22	25.32
2489	NASDAQ	PSMT	Thu, Oct 4, 2007	24.17	24.22	23.90	24.01
2488	NASDAQ	PSMT	Wed, Oct 3, 2007	24.33	24.64	23.71	23.98
2487	NASDAQ	PSMT	Tue, Oct 2, 2007	24.63	24.98	24.14	24.63
2486	NASDAQ	PSMT	Mon, Oct 1, 2007	23.57	24.70	23.11	24.55
2485	NASDAQ	PSMT	Fri, Sep 28, 2007	24.29	24.48	23.60	23.60
2484	NASDAQ	PSMT	Thu, Sep 27, 2007	24.45	24.75	23.81	24.26
2483	NASDAQ	PSMT	Wed, Sep 26, 2007	24.19	24.58	23.61	24.29
2482	NASDAQ	PSMT	Tue, Sep 25, 2007	23.81	24.31	23.78	23.98
2481	NASDAQ	PSMT	Mon, Sep 24, 2007	25.35	25.50	23.92	23.99
2480	NASDAQ	PSMT	Fri, Sep 21, 2007	25.75	25.81	24.70	25.41
2479	NASDAQ	PSMT	Thu, Sep 20, 2007	25.85	26.34	25.09	25.52
2478	NASDAQ	PSMT	Wed, Sep 19, 2007	24.90	25.82	24.61	25.81
2477	NASDAQ	PSMT	Tue, Sep 18, 2007	22.73	24.71	22.29	24.71
2476	NASDAQ	PSMT	Mon, Sep 17, 2007	23.08	23.64	22.54	22.61
2475	NASDAQ	PSMT	Fri, Sep 14, 2007	23.37	23.37	22.53	23.10
2474	NASDAQ	PSMT	Thu, Sep 13, 2007	24.13	24.37	23.32	23.55
2473	NASDAQ	PSMT	Wed, Sep 12, 2007	23.89	24.20	23.51	23.98
2472	NASDAQ	PSMT	Tue, Sep 11, 2007	23.66	24.07	23.01	24.03
2471	NASDAQ	PSMT	Mon, Sep 10, 2007	23.07	24.60	22.75	23.49
2470	NASDAQ	PSMT	Fri, Sep 7, 2007	23.73	24.03	22.98	23.05
2469	NASDAQ	PSMT	Thu, Sep 6, 2007	23.95	24.93	23.92	24.02
2468	NASDAQ	PSMT	Wed, Sep 5, 2007	24.32	24.43	23.22	23.97
2467	NASDAQ	PSMT	Tue, Sep 4, 2007	23.96	25.00	23.21	24.44
2466	NASDAQ	PSMT	Fri, Aug 31, 2007	24.14	24.47	23.58	23.96
2465	NASDAQ	PSMT	Thu, Aug 30, 2007	24.32	24.80	23.76	23.91
2464	NASDAQ	PSMT	Wed, Aug 29, 2007	24.31	24.87	23.92	24.47
2463	NASDAQ	PSMT	Tue, Aug 28, 2007	24.80	24.94	23.91	24.22
2462	NASDAQ	PSMT	Mon, Aug 27, 2007	25.10	25.17	24.18	24.79
2461	NASDAQ	PSMT	Fri, Aug 24, 2007	24.35	25.48	23.60	25.13
2460	NASDAQ	PSMT	Thu, Aug 23, 2007	25.62	25.74	24.20	24.35
2459	NASDAQ	PSMT	Wed, Aug 22, 2007	24.01	26.00	23.86	25.55
2458	NASDAQ	PSMT	Tue, Aug 21, 2007	23.99	24.51	23.44	23.86
2457	NASDAQ	PSMT	Mon, Aug 20, 2007	22.98	23.93	22.50	23.89
2456	NASDAQ	PSMT	Fri, Aug 17, 2007	21.57	23.00	21.26	22.90
2455	NASDAQ	PSMT	Thu, Aug 16, 2007	20.21	20.94	19.17	20.94
2454	NASDAQ	PSMT	Wed, Aug 15, 2007	20.90	21.15	20.42	20.42
2453	NASDAQ	PSMT	Tue, Aug 14, 2007	21.72	21.78	20.42	21.02
2452	NASDAQ	PSMT	Mon, Aug 13, 2007	22.87	22.91	21.56	21.68
2451	NASDAQ	PSMT	Fri, Aug 10, 2007	24.51	24.91	22.51	22.67
2450	NASDAQ	PSMT	Thu, Aug 9, 2007	25.24	26.67	24.21	24.72
2449	NASDAQ	PSMT	Wed, Aug 8, 2007	23.99	25.73	23.99	25.30
2448	NASDAQ	PSMT	Tue, Aug 7, 2007	22.83	24.28	22.62	23.82
2447	NASDAQ	PSMT	Mon, Aug 6, 2007	22.11	23.22	21.31	23.01
2446	NASDAQ	PSMT	Fri, Aug 3, 2007	24.01	24.36	22.02	22.25
2445	NASDAQ	PSMT	Thu, Aug 2, 2007	23.03	23.97	22.93	23.88
2444	NASDAQ	PSMT	Wed, Aug 1, 2007	22.61	23.34	22.22	22.94
2443	NASDAQ	PSMT	Tue, Jul 31, 2007	23.09	23.47	22.43	22.61
2442	NASDAQ	PSMT	Mon, Jul 30, 2007	22.90	23.36	22.04	23.09
2441	NASDAQ	PSMT	Fri, Jul 27, 2007	23.76	23.89	22.41	23.00
2440	NASDAQ	PSMT	Thu, Jul 26, 2007	24.37	24.41	22.78	23.89
2439	NASDAQ	PSMT	Wed, Jul 25, 2007	24.94	25.69	24.38	24.56
2438	NASDAQ	PSMT	Tue, Jul 24, 2007	25.00	25.73	24.90	25.15
2437	NASDAQ	PSMT	Mon, Jul 23, 2007	25.11	25.25	24.67	24.95
2436	NASDAQ	PSMT	Fri, Jul 20, 2007	25.59	25.75	24.54	25.06
2435	NASDAQ	PSMT	Thu, Jul 19, 2007	25.74	26.00	25.60	25.64
2434	NASDAQ	PSMT	Wed, Jul 18, 2007	26.16	26.50	25.25	25.60
2433	NASDAQ	PSMT	Tue, Jul 17, 2007	26.18	26.86	26.18	26.70
2432	NASDAQ	PSMT	Mon, Jul 16, 2007	26.28	26.58	26.18	26.25
2431	NASDAQ	PSMT	Fri, Jul 13, 2007	26.57	26.57	26.33	26.46
2430	NASDAQ	PSMT	Thu, Jul 12, 2007	25.90	26.93	25.89	26.71
2429	NASDAQ	PSMT	Wed, Jul 11, 2007	25.70	26.00	25.37	25.68
2428	NASDAQ	PSMT	Tue, Jul 10, 2007	26.09	26.09	25.71	25.76
2427	NASDAQ	PSMT	Mon, Jul 9, 2007	26.40	26.59	26.33	26.37
2426	NASDAQ	PSMT	Fri, Jul 6, 2007	25.64	26.68	25.64	26.48
2425	NASDAQ	PSMT	Thu, Jul 5, 2007	25.37	25.41	25.00	25.36
2424	NASDAQ	PSMT	Tue, Jul 3, 2007	25.40	25.52	25.02	25.27
2423	NASDAQ	PSMT	Mon, Jul 2, 2007	25.00	25.74	24.74	25.40
2422	NASDAQ	PSMT	Fri, Jun 29, 2007	24.41	24.83	24.31	24.73
2421	NASDAQ	PSMT	Thu, Jun 28, 2007	23.54	24.65	23.54	24.29
2420	NASDAQ	PSMT	Wed, Jun 27, 2007	22.72	23.61	22.41	23.49
2419	NASDAQ	PSMT	Tue, Jun 26, 2007	22.51	23.00	22.33	22.98
2418	NASDAQ	PSMT	Mon, Jun 25, 2007	22.56	23.14	21.99	22.44
2417	NASDAQ	PSMT	Fri, Jun 22, 2007	23.14	23.20	22.57	22.64
2416	NASDAQ	PSMT	Thu, Jun 21, 2007	23.12	23.54	22.70	23.24
2415	NASDAQ	PSMT	Wed, Jun 20, 2007	23.44	23.52	23.14	23.14
2414	NASDAQ	PSMT	Tue, Jun 19, 2007	22.90	23.50	22.65	23.36
2413	NASDAQ	PSMT	Mon, Jun 18, 2007	22.99	23.15	22.81	23.05
2412	NASDAQ	PSMT	Fri, Jun 15, 2007	23.20	23.25	22.82	22.98
2411	NASDAQ	PSMT	Thu, Jun 14, 2007	23.30	23.96	22.76	22.79
2410	NASDAQ	PSMT	Wed, Jun 13, 2007	22.44	22.91	22.35	22.64
2409	NASDAQ	PSMT	Tue, Jun 12, 2007	22.55	22.73	22.02	22.34
2408	NASDAQ	PSMT	Mon, Jun 11, 2007	22.75	23.35	22.41	22.64
2407	NASDAQ	PSMT	Fri, Jun 8, 2007	22.83	23.23	22.03	22.75
2406	NASDAQ	PSMT	Thu, Jun 7, 2007	20.25	23.42	20.19	22.71
2405	NASDAQ	PSMT	Wed, Jun 6, 2007	20.19	20.40	20.13	20.27
2404	NASDAQ	PSMT	Tue, Jun 5, 2007	20.30	20.47	19.74	20.32
2403	NASDAQ	PSMT	Mon, Jun 4, 2007	20.32	20.75	20.32	20.40
2402	NASDAQ	PSMT	Fri, Jun 1, 2007	20.46	20.83	20.30	20.45
2401	NASDAQ	PSMT	Thu, May 31, 2007	20.35	20.88	20.26	20.50
2400	NASDAQ	PSMT	Wed, May 30, 2007	19.76	20.67	19.28	20.38
2399	NASDAQ	PSMT	Tue, May 29, 2007	19.76	19.95	19.39	19.93
2398	NASDAQ	PSMT	Fri, May 25, 2007	19.60	19.67	19.47	19.66
2397	NASDAQ	PSMT	Thu, May 24, 2007	19.44	19.67	19.39	19.50
2396	NASDAQ	PSMT	Wed, May 23, 2007	19.60	19.70	19.39	19.49
2395	NASDAQ	PSMT	Tue, May 22, 2007	19.59	19.80	19.47	19.60
2394	NASDAQ	PSMT	Mon, May 21, 2007	19.78	19.97	19.53	19.70
2393	NASDAQ	PSMT	Fri, May 18, 2007	19.47	19.83	19.36	19.73
2392	NASDAQ	PSMT	Thu, May 17, 2007	19.09	19.48	18.92	19.38
2391	NASDAQ	PSMT	Wed, May 16, 2007	18.88	19.15	18.59	19.09
2390	NASDAQ	PSMT	Tue, May 15, 2007	18.26	19.02	18.05	18.86
2389	NASDAQ	PSMT	Mon, May 14, 2007	18.17	18.39	17.99	18.26
2388	NASDAQ	PSMT	Fri, May 11, 2007	17.95	18.16	17.84	18.14
2387	NASDAQ	PSMT	Thu, May 10, 2007	18.11	18.20	17.87	18.01
2386	NASDAQ	PSMT	Wed, May 9, 2007	18.06	18.39	17.80	18.16
2385	NASDAQ	PSMT	Tue, May 8, 2007	17.10	18.27	17.08	18.21
2384	NASDAQ	PSMT	Mon, May 7, 2007	17.02	17.10	16.90	17.08
2383	NASDAQ	PSMT	Fri, May 4, 2007	17.01	17.12	16.86	17.10
2382	NASDAQ	PSMT	Thu, May 3, 2007	17.27	17.27	16.80	16.99
2381	NASDAQ	PSMT	Wed, May 2, 2007	17.23	17.30	16.92	17.20
2380	NASDAQ	PSMT	Tue, May 1, 2007	16.44	17.27	16.24	17.26
2379	NASDAQ	PSMT	Mon, Apr 30, 2007	17.06	17.06	16.18	16.63
2378	NASDAQ	PSMT	Fri, Apr 27, 2007	17.10	17.19	16.87	17.01
2377	NASDAQ	PSMT	Thu, Apr 26, 2007	17.42	17.42	17.15	17.27
2376	NASDAQ	PSMT	Wed, Apr 25, 2007	17.06	17.41	16.82	17.34
2375	NASDAQ	PSMT	Tue, Apr 24, 2007	17.13	17.13	16.90	16.98
2374	NASDAQ	PSMT	Mon, Apr 23, 2007	16.72	17.17	16.72	17.06
2373	NASDAQ	PSMT	Fri, Apr 20, 2007	16.68	16.85	16.54	16.81
2372	NASDAQ	PSMT	Thu, Apr 19, 2007	16.73	16.73	16.30	16.41
2371	NASDAQ	PSMT	Wed, Apr 18, 2007	16.86	17.13	16.64	16.77
2370	NASDAQ	PSMT	Tue, Apr 17, 2007	17.26	17.26	16.73	16.90
2369	NASDAQ	PSMT	Mon, Apr 16, 2007	17.15	17.64	16.86	17.17
2368	NASDAQ	PSMT	Fri, Apr 13, 2007	17.09	17.15	16.92	17.14
2367	NASDAQ	PSMT	Thu, Apr 12, 2007	17.00	17.15	16.90	17.13
2366	NASDAQ	PSMT	Wed, Apr 11, 2007	17.00	17.26	17.00	17.06
2365	NASDAQ	PSMT	Tue, Apr 10, 2007	17.60	17.60	16.87	17.15
2364	NASDAQ	PSMT	Mon, Apr 9, 2007	17.41	18.09	17.41	17.55
2363	NASDAQ	PSMT	Thu, Apr 5, 2007	17.10	17.94	17.10	17.38
2362	NASDAQ	PSMT	Wed, Apr 4, 2007	17.07	17.08	16.53	17.00
2361	NASDAQ	PSMT	Tue, Apr 3, 2007	15.50	17.21	15.49	16.99
2360	NASDAQ	PSMT	Mon, Apr 2, 2007	15.79	15.79	15.05	15.36
2359	NASDAQ	PSMT	Fri, Mar 30, 2007	15.67	16.10	15.16	15.36
2358	NASDAQ	PSMT	Thu, Mar 29, 2007	16.14	16.14	15.51	15.60
2357	NASDAQ	PSMT	Wed, Mar 28, 2007	16.17	16.42	15.87	15.96
2356	NASDAQ	PSMT	Tue, Mar 27, 2007	16.15	16.24	15.89	16.24
2355	NASDAQ	PSMT	Mon, Mar 26, 2007	16.10	16.26	15.79	16.23
2354	NASDAQ	PSMT	Fri, Mar 23, 2007	16.25	16.30	15.78	16.13
2353	NASDAQ	PSMT	Thu, Mar 22, 2007	15.51	16.22	15.49	16.21
2352	NASDAQ	PSMT	Wed, Mar 21, 2007	15.28	15.44	14.86	15.43
2351	NASDAQ	PSMT	Tue, Mar 20, 2007	15.12	15.24	14.97	15.17
2350	NASDAQ	PSMT	Mon, Mar 19, 2007	14.52	15.12	14.52	15.07
2349	NASDAQ	PSMT	Fri, Mar 16, 2007	15.01	15.16	14.45	14.48
2348	NASDAQ	PSMT	Thu, Mar 15, 2007	14.97	15.30	14.86	15.02
2347	NASDAQ	PSMT	Wed, Mar 14, 2007	15.05	15.09	14.42	14.97
2346	NASDAQ	PSMT	Tue, Mar 13, 2007	15.64	15.64	15.06	15.12
2345	NASDAQ	PSMT	Mon, Mar 12, 2007	15.84	15.85	15.41	15.77
2344	NASDAQ	PSMT	Fri, Mar 9, 2007	15.88	15.98	15.60	15.92
2343	NASDAQ	PSMT	Thu, Mar 8, 2007	13.96	15.99	13.96	15.69
2342	NASDAQ	PSMT	Wed, Mar 7, 2007	13.39	13.87	13.31	13.35
2341	NASDAQ	PSMT	Tue, Mar 6, 2007	13.80	14.03	13.33	13.40
2340	NASDAQ	PSMT	Mon, Mar 5, 2007	13.85	14.11	13.54	13.72
2339	NASDAQ	PSMT	Fri, Mar 2, 2007	14.39	14.41	14.14	14.16
2338	NASDAQ	PSMT	Thu, Mar 1, 2007	14.99	15.02	14.38	14.49
2337	NASDAQ	PSMT	Wed, Feb 28, 2007	15.12	14.73	14.25	14.54
2336	NASDAQ	PSMT	Tue, Feb 27, 2007	14.61	14.82	14.01	14.31
2335	NASDAQ	PSMT	Mon, Feb 26, 2007	14.77	14.99	14.55	14.93
2334	NASDAQ	PSMT	Fri, Feb 23, 2007	14.88	14.99	14.71	14.71
2333	NASDAQ	PSMT	Thu, Feb 22, 2007	14.99	14.99	14.88	14.92
2332	NASDAQ	PSMT	Wed, Feb 21, 2007	14.99	15.04	14.92	14.94
2331	NASDAQ	PSMT	Tue, Feb 20, 2007	14.61	15.05	14.61	14.97
2330	NASDAQ	PSMT	Fri, Feb 16, 2007	14.76	14.87	14.52	14.66
2329	NASDAQ	PSMT	Thu, Feb 15, 2007	14.93	15.05	14.31	14.73
2328	NASDAQ	PSMT	Wed, Feb 14, 2007	15.32	15.57	14.75	14.86
2327	NASDAQ	PSMT	Tue, Feb 13, 2007	14.80	15.26	14.80	15.24
2326	NASDAQ	PSMT	Mon, Feb 12, 2007	14.76	15.04	14.71	14.80
2325	NASDAQ	PSMT	Fri, Feb 9, 2007	15.13	15.18	14.84	14.87
2324	NASDAQ	PSMT	Thu, Feb 8, 2007	15.14	15.21	14.68	15.21
2323	NASDAQ	PSMT	Wed, Feb 7, 2007	15.50	15.55	15.16	15.24
2322	NASDAQ	PSMT	Tue, Feb 6, 2007	15.89	15.89	15.39	15.44
2321	NASDAQ	PSMT	Mon, Feb 5, 2007	16.44	16.51	15.69	15.87
2320	NASDAQ	PSMT	Fri, Feb 2, 2007	15.46	16.54	15.46	16.36
2319	NASDAQ	PSMT	Thu, Feb 1, 2007	15.85	15.90	15.40	15.57
2318	NASDAQ	PSMT	Wed, Jan 31, 2007	15.85	15.88	15.14	15.69
2317	NASDAQ	PSMT	Tue, Jan 30, 2007	15.87	16.11	15.79	15.93
2316	NASDAQ	PSMT	Mon, Jan 29, 2007	15.14	16.00	15.13	15.87
2315	NASDAQ	PSMT	Fri, Jan 26, 2007	15.54	15.66	15.12	15.22
2314	NASDAQ	PSMT	Thu, Jan 25, 2007	15.97	16.17	15.67	15.74
2313	NASDAQ	PSMT	Wed, Jan 24, 2007	15.98	16.11	15.80	16.00
2312	NASDAQ	PSMT	Tue, Jan 23, 2007	15.69	16.28	15.69	15.98
2311	NASDAQ	PSMT	Mon, Jan 22, 2007	16.08	16.13	15.64	15.66
2310	NASDAQ	PSMT	Fri, Jan 19, 2007	16.20	16.38	15.90	16.12
2309	NASDAQ	PSMT	Thu, Jan 18, 2007	16.37	17.10	16.05	16.24
2308	NASDAQ	PSMT	Wed, Jan 17, 2007	16.73	16.94	16.22	16.32
2307	NASDAQ	PSMT	Tue, Jan 16, 2007	17.00	17.00	16.71	16.83
2306	NASDAQ	PSMT	Fri, Jan 12, 2007	16.63	17.08	16.63	17.00
2305	NASDAQ	PSMT	Thu, Jan 11, 2007	16.75	17.13	16.50	16.71
2304	NASDAQ	PSMT	Wed, Jan 10, 2007	16.00	16.91	15.93	16.61
2303	NASDAQ	PSMT	Tue, Jan 9, 2007	17.96	17.96	15.52	16.12
2302	NASDAQ	PSMT	Mon, Jan 8, 2007	17.13	18.80	16.87	17.98
2301	NASDAQ	PSMT	Fri, Jan 5, 2007	18.41	18.58	18.04	18.14
2300	NASDAQ	PSMT	Thu, Jan 4, 2007	17.22	18.72	17.22	18.60
2299	NASDAQ	PSMT	Wed, Jan 3, 2007	18.82	18.98	16.73	17.24
2298	NASDAQ	PSMT	Fri, Dec 29, 2006	18.23	18.89	17.83	17.91
2297	NASDAQ	PSMT	Thu, Dec 28, 2006	19.02	19.02	18.13	18.27
2296	NASDAQ	PSMT	Wed, Dec 27, 2006	19.22	19.22	18.91	19.07
2295	NASDAQ	PSMT	Tue, Dec 26, 2006	18.42	19.23	18.42	19.16
2294	NASDAQ	PSMT	Fri, Dec 22, 2006	18.50	18.97	18.43	18.50
2293	NASDAQ	PSMT	Thu, Dec 21, 2006	18.90	18.92	17.96	18.03
2292	NASDAQ	PSMT	Wed, Dec 20, 2006	19.22	19.25	18.80	18.80
2291	NASDAQ	PSMT	Tue, Dec 19, 2006	18.84	19.21	18.63	19.16
2290	NASDAQ	PSMT	Mon, Dec 18, 2006	19.75	19.95	18.61	18.86
2289	NASDAQ	PSMT	Fri, Dec 15, 2006	19.87	19.99	19.65	19.68
2288	NASDAQ	PSMT	Thu, Dec 14, 2006	20.41	20.41	19.55	19.81
2287	NASDAQ	PSMT	Wed, Dec 13, 2006	20.17	20.45	20.12	20.44
2286	NASDAQ	PSMT	Tue, Dec 12, 2006	19.09	20.64	19.07	19.97
2285	NASDAQ	PSMT	Mon, Dec 11, 2006	19.21	19.21	18.78	19.05
2284	NASDAQ	PSMT	Fri, Dec 8, 2006	17.94	19.27	17.72	19.09
2283	NASDAQ	PSMT	Thu, Dec 7, 2006	17.77	17.77	17.56	17.65
2282	NASDAQ	PSMT	Wed, Dec 6, 2006	17.61	17.73	17.60	17.68
2281	NASDAQ	PSMT	Tue, Dec 5, 2006	17.69	17.70	17.57	17.70
2280	NASDAQ	PSMT	Mon, Dec 4, 2006	17.20	17.65	17.13	17.59
2279	NASDAQ	PSMT	Fri, Dec 1, 2006	17.30	17.39	16.96	17.11
2278	NASDAQ	PSMT	Thu, Nov 30, 2006	17.06	17.59	17.06	17.23
2277	NASDAQ	PSMT	Wed, Nov 29, 2006	15.95	17.59	15.95	17.11
2276	NASDAQ	PSMT	Tue, Nov 28, 2006	15.75	15.95	15.13	15.94
2275	NASDAQ	PSMT	Mon, Nov 27, 2006	16.75	16.80	15.25	15.75
2274	NASDAQ	PSMT	Fri, Nov 24, 2006	16.80	17.12	16.76	16.77
2273	NASDAQ	PSMT	Wed, Nov 22, 2006	17.48	17.48	16.92	16.96
2272	NASDAQ	PSMT	Tue, Nov 21, 2006	17.46	17.46	16.86	17.43
2271	NASDAQ	PSMT	Mon, Nov 20, 2006	17.53	17.54	17.18	17.43
2270	NASDAQ	PSMT	Fri, Nov 17, 2006	17.81	17.81	17.48	17.52
2269	NASDAQ	PSMT	Thu, Nov 16, 2006	17.49	17.91	17.36	17.81
2268	NASDAQ	PSMT	Wed, Nov 15, 2006	17.26	17.40	17.25	17.40
2267	NASDAQ	PSMT	Tue, Nov 14, 2006	16.94	17.27	16.77	17.25
2266	NASDAQ	PSMT	Mon, Nov 13, 2006	17.18	17.18	16.82	16.96
2265	NASDAQ	PSMT	Fri, Nov 10, 2006	16.90	17.20	16.81	17.18
2264	NASDAQ	PSMT	Thu, Nov 9, 2006	17.32	17.35	16.72	16.85
2263	NASDAQ	PSMT	Wed, Nov 8, 2006	16.33	17.40	15.48	17.19
2262	NASDAQ	PSMT	Tue, Nov 7, 2006	17.46	17.46	16.31	16.49
2261	NASDAQ	PSMT	Mon, Nov 6, 2006	17.35	17.46	17.25	17.44
2260	NASDAQ	PSMT	Fri, Nov 3, 2006	16.77	17.33	16.77	17.32
2259	NASDAQ	PSMT	Thu, Nov 2, 2006	16.45	17.00	16.45	16.76
2258	NASDAQ	PSMT	Wed, Nov 1, 2006	16.96	17.08	16.39	16.60
2257	NASDAQ	PSMT	Tue, Oct 31, 2006	17.04	17.10	16.89	16.99
2256	NASDAQ	PSMT	Mon, Oct 30, 2006	16.95	17.10	16.88	16.92
2255	NASDAQ	PSMT	Fri, Oct 27, 2006	17.13	17.13	16.74	17.05
2254	NASDAQ	PSMT	Thu, Oct 26, 2006	17.07	17.10	16.86	17.08
2253	NASDAQ	PSMT	Wed, Oct 25, 2006	16.91	17.10	16.61	17.07
2252	NASDAQ	PSMT	Tue, Oct 24, 2006	17.15	17.20	16.73	16.99
2251	NASDAQ	PSMT	Mon, Oct 23, 2006	17.09	17.29	16.91	17.15
2250	NASDAQ	PSMT	Fri, Oct 20, 2006	17.23	17.28	16.94	17.09
2249	NASDAQ	PSMT	Thu, Oct 19, 2006	17.08	17.39	17.03	17.10
2248	NASDAQ	PSMT	Wed, Oct 18, 2006	17.27	17.37	17.00	17.05
2247	NASDAQ	PSMT	Tue, Oct 17, 2006	17.31	17.50	17.21	17.24
2246	NASDAQ	PSMT	Mon, Oct 16, 2006	16.96	17.34	16.92	17.30
2245	NASDAQ	PSMT	Fri, Oct 13, 2006	16.69	16.96	16.69	16.91
2244	NASDAQ	PSMT	Thu, Oct 12, 2006	16.82	16.99	16.49	16.73
2243	NASDAQ	PSMT	Wed, Oct 11, 2006	16.05	16.77	16.05	16.67
2242	NASDAQ	PSMT	Tue, Oct 10, 2006	16.05	16.20	15.85	16.16
2241	NASDAQ	PSMT	Mon, Oct 9, 2006	15.80	16.14	15.58	16.09
2240	NASDAQ	PSMT	Fri, Oct 6, 2006	15.90	16.78	15.84	15.84
2239	NASDAQ	PSMT	Thu, Oct 5, 2006	15.55	15.72	15.43	15.72
2238	NASDAQ	PSMT	Wed, Oct 4, 2006	14.98	15.52	14.98	15.52
2237	NASDAQ	PSMT	Tue, Oct 3, 2006	14.86	15.30	14.82	15.08
2236	NASDAQ	PSMT	Mon, Oct 2, 2006	15.01	15.14	14.87	15.00
2235	NASDAQ	PSMT	Fri, Sep 29, 2006	15.40	15.40	15.10	15.10
2234	NASDAQ	PSMT	Thu, Sep 28, 2006	15.22	15.42	15.12	15.34
2233	NASDAQ	PSMT	Wed, Sep 27, 2006	14.66	15.63	14.44	15.35
2232	NASDAQ	PSMT	Tue, Sep 26, 2006	14.33	14.92	14.32	14.75
2231	NASDAQ	PSMT	Mon, Sep 25, 2006	13.69	14.48	13.69	14.29
2230	NASDAQ	PSMT	Fri, Sep 22, 2006	14.60	14.60	13.60	13.68
2229	NASDAQ	PSMT	Thu, Sep 21, 2006	13.12	14.73	13.10	14.48
2228	NASDAQ	PSMT	Wed, Sep 20, 2006	13.17	13.19	13.06	13.16
2227	NASDAQ	PSMT	Tue, Sep 19, 2006	13.23	13.23	13.03	13.14
2226	NASDAQ	PSMT	Mon, Sep 18, 2006	13.19	13.19	13.01	13.14
2225	NASDAQ	PSMT	Fri, Sep 15, 2006	13.07	13.19	12.84	13.13
2224	NASDAQ	PSMT	Thu, Sep 14, 2006	13.00	13.00	12.78	12.99
2223	NASDAQ	PSMT	Wed, Sep 13, 2006	13.10	13.10	12.69	13.00
2222	NASDAQ	PSMT	Tue, Sep 12, 2006	12.73	13.08	12.65	13.08
2221	NASDAQ	PSMT	Mon, Sep 11, 2006	12.56	12.75	12.24	12.67
2220	NASDAQ	PSMT	Fri, Sep 8, 2006	12.22	12.68	12.22	12.65
2219	NASDAQ	PSMT	Thu, Sep 7, 2006	12.06	12.22	11.91	12.09
2218	NASDAQ	PSMT	Wed, Sep 6, 2006	12.86	12.86	11.99	12.07
2217	NASDAQ	PSMT	Tue, Sep 5, 2006	13.04	13.04	12.90	12.91
2216	NASDAQ	PSMT	Fri, Sep 1, 2006	12.95	13.00	12.84	12.99
2215	NASDAQ	PSMT	Thu, Aug 31, 2006	12.99	13.00	12.85	12.92
2214	NASDAQ	PSMT	Wed, Aug 30, 2006	13.05	13.05	12.74	12.92
2213	NASDAQ	PSMT	Tue, Aug 29, 2006	12.80	13.00	12.59	13.00
2212	NASDAQ	PSMT	Mon, Aug 28, 2006	12.76	12.99	12.73	12.86
2211	NASDAQ	PSMT	Fri, Aug 25, 2006	12.37	12.88	12.29	12.83
2210	NASDAQ	PSMT	Thu, Aug 24, 2006	12.03	12.73	11.99	12.45
2209	NASDAQ	PSMT	Wed, Aug 23, 2006	12.78	12.79	11.85	12.12
2208	NASDAQ	PSMT	Tue, Aug 22, 2006	12.89	13.00	12.61	12.65
2207	NASDAQ	PSMT	Mon, Aug 21, 2006	12.53	12.97	12.39	12.97
2206	NASDAQ	PSMT	Fri, Aug 18, 2006	12.75	12.85	12.35	12.53
2205	NASDAQ	PSMT	Thu, Aug 17, 2006	12.68	12.89	12.55	12.70
2204	NASDAQ	PSMT	Wed, Aug 16, 2006	12.52	12.75	12.47	12.62
2203	NASDAQ	PSMT	Tue, Aug 15, 2006	12.73	12.75	12.20	12.48
2202	NASDAQ	PSMT	Mon, Aug 14, 2006	12.22	12.65	12.20	12.61
2201	NASDAQ	PSMT	Fri, Aug 11, 2006	11.97	12.17	11.91	12.10
2200	NASDAQ	PSMT	Thu, Aug 10, 2006	11.83	12.17	11.62	12.05
2199	NASDAQ	PSMT	Wed, Aug 9, 2006	12.65	12.65	11.69	11.87
2198	NASDAQ	PSMT	Tue, Aug 8, 2006	12.65	12.74	12.44	12.57
2197	NASDAQ	PSMT	Mon, Aug 7, 2006	12.70	12.73	12.27	12.59
2196	NASDAQ	PSMT	Fri, Aug 4, 2006	12.57	12.84	12.42	12.70
2195	NASDAQ	PSMT	Thu, Aug 3, 2006	12.12	12.51	11.80	12.40
2194	NASDAQ	PSMT	Wed, Aug 2, 2006	11.88	12.66	11.74	12.14
2193	NASDAQ	PSMT	Tue, Aug 1, 2006	12.24	12.28	11.30	11.78
2192	NASDAQ	PSMT	Mon, Jul 31, 2006	11.60	12.28	11.37	12.12
2191	NASDAQ	PSMT	Fri, Jul 28, 2006	11.43	11.95	11.43	11.61
2190	NASDAQ	PSMT	Thu, Jul 27, 2006	11.38	11.69	11.21	11.41
2189	NASDAQ	PSMT	Wed, Jul 26, 2006	11.24	11.80	10.95	11.32
2188	NASDAQ	PSMT	Tue, Jul 25, 2006	10.89	11.39	10.79	11.33
2187	NASDAQ	PSMT	Mon, Jul 24, 2006	10.94	10.98	10.43	10.93
2186	NASDAQ	PSMT	Fri, Jul 21, 2006	10.57	10.96	10.23	10.84
2185	NASDAQ	PSMT	Thu, Jul 20, 2006	10.57	11.34	10.48	10.66
2184	NASDAQ	PSMT	Wed, Jul 19, 2006	10.42	11.66	10.35	10.52
2183	NASDAQ	PSMT	Tue, Jul 18, 2006	10.57	10.74	10.04	10.43
2182	NASDAQ	PSMT	Mon, Jul 17, 2006	10.82	10.94	10.37	10.49
2181	NASDAQ	PSMT	Fri, Jul 14, 2006	11.12	11.12	10.74	10.89
2180	NASDAQ	PSMT	Thu, Jul 13, 2006	11.75	11.75	11.14	11.16
2179	NASDAQ	PSMT	Wed, Jul 12, 2006	11.82	11.82	11.72	11.72
2178	NASDAQ	PSMT	Tue, Jul 11, 2006	11.55	11.94	10.99	11.82
2177	NASDAQ	PSMT	Mon, Jul 10, 2006	11.00	12.11	10.74	11.55
2176	NASDAQ	PSMT	Fri, Jul 7, 2006	10.16	10.31	10.13	10.17
2175	NASDAQ	PSMT	Thu, Jul 6, 2006	10.07	10.40	10.05	10.16
2174	NASDAQ	PSMT	Wed, Jul 5, 2006	10.57	10.82	10.10	10.10
2173	NASDAQ	PSMT	Mon, Jul 3, 2006	11.06	11.06	10.45	10.70
2172	NASDAQ	PSMT	Fri, Jun 30, 2006	11.34	11.39	10.02	10.02
2171	NASDAQ	PSMT	Thu, Jun 29, 2006	11.86	11.86	11.15	11.36
2170	NASDAQ	PSMT	Wed, Jun 28, 2006	11.60	11.92	11.41	11.72
2169	NASDAQ	PSMT	Tue, Jun 27, 2006	11.14	11.60	10.97	11.50
2168	NASDAQ	PSMT	Mon, Jun 26, 2006	11.23	11.23	11.02	11.14
2167	NASDAQ	PSMT	Fri, Jun 23, 2006	11.11	11.24	11.06	11.16
2166	NASDAQ	PSMT	Thu, Jun 22, 2006	10.73	11.12	10.73	11.09
2165	NASDAQ	PSMT	Wed, Jun 21, 2006	10.81	10.99	10.61	10.71
2164	NASDAQ	PSMT	Tue, Jun 20, 2006	11.10	11.10	10.78	11.04
2163	NASDAQ	PSMT	Mon, Jun 19, 2006	11.05	11.16	10.70	11.10
2162	NASDAQ	PSMT	Fri, Jun 16, 2006	10.90	11.20	10.57	11.05
2161	NASDAQ	PSMT	Thu, Jun 15, 2006	10.20	11.15	10.20	10.99
2160	NASDAQ	PSMT	Wed, Jun 14, 2006	10.70	11.16	10.19	10.36
2159	NASDAQ	PSMT	Tue, Jun 13, 2006	11.04	11.35	10.50	10.63
2158	NASDAQ	PSMT	Mon, Jun 12, 2006	12.83	12.88	11.40	11.65
2157	NASDAQ	PSMT	Fri, Jun 9, 2006	12.89	13.09	12.52	12.59
2156	NASDAQ	PSMT	Thu, Jun 8, 2006	12.89	13.00	12.69	13.00
2155	NASDAQ	PSMT	Wed, Jun 7, 2006	12.97	13.10	12.71	12.78
2154	NASDAQ	PSMT	Tue, Jun 6, 2006	12.86	13.04	12.50	12.99
2153	NASDAQ	PSMT	Mon, Jun 5, 2006	13.08	13.19	12.77	12.88
2152	NASDAQ	PSMT	Fri, Jun 2, 2006	13.25	13.29	12.66	12.95
2151	NASDAQ	PSMT	Thu, Jun 1, 2006	12.51	13.46	12.36	13.24
2150	NASDAQ	PSMT	Wed, May 31, 2006	12.05	12.51	11.97	12.44
2149	NASDAQ	PSMT	Tue, May 30, 2006	11.95	12.01	11.55	12.01
2148	NASDAQ	PSMT	Fri, May 26, 2006	11.48	12.08	11.43	11.94
2147	NASDAQ	PSMT	Thu, May 25, 2006	11.10	11.61	11.08	11.38
2146	NASDAQ	PSMT	Wed, May 24, 2006	11.16	11.40	10.77	11.04
2145	NASDAQ	PSMT	Tue, May 23, 2006	11.73	12.03	11.16	11.24
2144	NASDAQ	PSMT	Mon, May 22, 2006	12.37	12.42	11.50	11.69
2143	NASDAQ	PSMT	Fri, May 19, 2006	12.16	12.44	12.00	12.39
2142	NASDAQ	PSMT	Thu, May 18, 2006	12.24	12.30	11.73	12.13
2141	NASDAQ	PSMT	Wed, May 17, 2006	11.96	12.22	11.92	12.13
2140	NASDAQ	PSMT	Tue, May 16, 2006	12.07	12.25	11.90	12.23
2139	NASDAQ	PSMT	Mon, May 15, 2006	12.19	12.19	11.87	12.14
2138	NASDAQ	PSMT	Fri, May 12, 2006	11.96	12.19	11.94	12.17
2137	NASDAQ	PSMT	Thu, May 11, 2006	11.94	12.41	11.79	11.96
2136	NASDAQ	PSMT	Wed, May 10, 2006	11.70	11.94	11.69	11.91
2135	NASDAQ	PSMT	Tue, May 9, 2006	11.50	11.86	11.25	11.70
2134	NASDAQ	PSMT	Mon, May 8, 2006	11.85	11.90	11.40	11.50
2133	NASDAQ	PSMT	Fri, May 5, 2006	9.69	12.50	9.64	11.91
2132	NASDAQ	PSMT	Thu, May 4, 2006	9.49	9.63	9.49	9.59
2131	NASDAQ	PSMT	Wed, May 3, 2006	9.52	9.70	9.49	9.49
2130	NASDAQ	PSMT	Tue, May 2, 2006	9.35	9.58	9.35	9.58
2129	NASDAQ	PSMT	Mon, May 1, 2006	9.25	9.48	9.16	9.26
2128	NASDAQ	PSMT	Fri, Apr 28, 2006	9.13	9.32	9.13	9.25
2127	NASDAQ	PSMT	Thu, Apr 27, 2006	9.40	9.43	9.17	9.23
2126	NASDAQ	PSMT	Wed, Apr 26, 2006	9.42	9.56	9.34	9.40
2125	NASDAQ	PSMT	Tue, Apr 25, 2006	9.45	9.50	9.13	9.42
2124	NASDAQ	PSMT	Mon, Apr 24, 2006	9.60	9.74	9.39	9.54
2123	NASDAQ	PSMT	Fri, Apr 21, 2006	9.02	9.70	9.02	9.53
2122	NASDAQ	PSMT	Thu, Apr 20, 2006	8.87	9.03	8.78	9.02
2121	NASDAQ	PSMT	Wed, Apr 19, 2006	8.50	8.87	8.49	8.83
2120	NASDAQ	PSMT	Tue, Apr 18, 2006	8.22	8.62	8.20	8.50
2119	NASDAQ	PSMT	Mon, Apr 17, 2006	8.13	8.35	8.13	8.32
2118	NASDAQ	PSMT	Thu, Apr 13, 2006	8.17	8.21	8.10	8.18
2117	NASDAQ	PSMT	Wed, Apr 12, 2006	8.15	8.15	8.04	8.07
2116	NASDAQ	PSMT	Tue, Apr 11, 2006	7.94	8.10	7.90	8.02
2115	NASDAQ	PSMT	Mon, Apr 10, 2006	8.07	8.07	7.84	7.88
2114	NASDAQ	PSMT	Fri, Apr 7, 2006	8.14	8.23	7.55	7.82
2113	NASDAQ	PSMT	Thu, Apr 6, 2006	7.80	7.97	7.80	7.82
2112	NASDAQ	PSMT	Wed, Apr 5, 2006	7.88	7.88	7.81	7.84
2111	NASDAQ	PSMT	Tue, Apr 4, 2006	7.85	7.91	7.80	7.91
2110	NASDAQ	PSMT	Mon, Apr 3, 2006	7.87	7.97	7.81	7.86
2109	NASDAQ	PSMT	Fri, Mar 31, 2006	7.85	7.97	7.80	7.97
2108	NASDAQ	PSMT	Thu, Mar 30, 2006	7.96	7.97	7.83	7.86
2107	NASDAQ	PSMT	Wed, Mar 29, 2006	7.89	7.90	7.77	7.85
2106	NASDAQ	PSMT	Tue, Mar 28, 2006	7.85	7.96	7.85	7.92
2105	NASDAQ	PSMT	Mon, Mar 27, 2006	7.99	7.99	7.87	7.94
2104	NASDAQ	PSMT	Fri, Mar 24, 2006	7.97	7.97	7.85	7.85
2103	NASDAQ	PSMT	Thu, Mar 23, 2006	7.94	7.94	7.86	7.86
2102	NASDAQ	PSMT	Wed, Mar 22, 2006	7.97	7.99	7.84	7.86
2101	NASDAQ	PSMT	Tue, Mar 21, 2006	7.90	8.00	7.90	8.00
2100	NASDAQ	PSMT	Mon, Mar 20, 2006	8.14	8.15	7.90	7.90
2099	NASDAQ	PSMT	Fri, Mar 17, 2006	8.09	8.09	7.95	8.00
2098	NASDAQ	PSMT	Thu, Mar 16, 2006	8.00	8.10	7.93	8.00
2097	NASDAQ	PSMT	Wed, Mar 15, 2006	8.02	8.10	8.02	8.02
2096	NASDAQ	PSMT	Tue, Mar 14, 2006	8.00	8.08	8.00	8.06
2095	NASDAQ	PSMT	Mon, Mar 13, 2006	8.00	8.00	7.90	7.90
2094	NASDAQ	PSMT	Fri, Mar 10, 2006	7.90	8.00	7.75	8.00
2093	NASDAQ	PSMT	Thu, Mar 9, 2006	7.90	7.95	7.76	7.89
2092	NASDAQ	PSMT	Wed, Mar 8, 2006	8.00	8.00	7.90	8.00
2091	NASDAQ	PSMT	Tue, Mar 7, 2006	7.89	7.89	7.85	7.85
2090	NASDAQ	PSMT	Mon, Mar 6, 2006	8.00	8.00	7.89	7.89
2089	NASDAQ	PSMT	Fri, Mar 3, 2006	7.96	7.99	7.96	7.96
2088	NASDAQ	PSMT	Thu, Mar 2, 2006	7.98	7.98	7.95	7.98
2087	NASDAQ	PSMT	Wed, Mar 1, 2006	7.96	8.00	7.95	8.00
2086	NASDAQ	PSMT	Tue, Feb 28, 2006	7.94	8.00	7.92	8.00
2085	NASDAQ	PSMT	Mon, Feb 27, 2006	7.96	8.00	7.94	8.00
2084	NASDAQ	PSMT	Fri, Feb 24, 2006	7.99	8.08	7.90	8.04
2083	NASDAQ	PSMT	Thu, Feb 23, 2006	7.85	7.98	7.80	7.98
2082	NASDAQ	PSMT	Wed, Feb 22, 2006	7.90	8.03	7.85	7.91
2081	NASDAQ	PSMT	Tue, Feb 21, 2006	8.13	8.14	7.80	7.93
2080	NASDAQ	PSMT	Fri, Feb 17, 2006	8.16	8.22	8.16	8.17
2079	NASDAQ	PSMT	Thu, Feb 16, 2006	8.22	8.30	8.21	8.24
2078	NASDAQ	PSMT	Wed, Feb 15, 2006	8.32	8.32	8.27	8.29
2077	NASDAQ	PSMT	Tue, Feb 14, 2006	8.30	8.42	8.25	8.28
2076	NASDAQ	PSMT	Mon, Feb 13, 2006	8.20	8.42	8.20	8.33
2075	NASDAQ	PSMT	Fri, Feb 10, 2006	8.23	8.44	8.23	8.29
2074	NASDAQ	PSMT	Thu, Feb 9, 2006	8.19	8.44	8.19	8.27
2073	NASDAQ	PSMT	Wed, Feb 8, 2006	8.44	8.44	8.20	8.28
2072	NASDAQ	PSMT	Tue, Feb 7, 2006	8.47	8.48	8.40	8.44
2071	NASDAQ	PSMT	Mon, Feb 6, 2006	8.47	8.49	8.37	8.46
2070	NASDAQ	PSMT	Fri, Feb 3, 2006	8.29	8.46	8.29	8.37
2069	NASDAQ	PSMT	Thu, Feb 2, 2006	8.44	8.45	8.26	8.38
2068	NASDAQ	PSMT	Wed, Feb 1, 2006	8.02	8.35	7.82	8.35
2067	NASDAQ	PSMT	Tue, Jan 31, 2006	8.09	8.13	7.98	8.12
2066	NASDAQ	PSMT	Mon, Jan 30, 2006	8.12	8.14	8.05	8.14
2065	NASDAQ	PSMT	Fri, Jan 27, 2006	8.07	8.10	8.03	8.09
2064	NASDAQ	PSMT	Thu, Jan 26, 2006	8.09	8.14	8.00	8.03
2063	NASDAQ	PSMT	Wed, Jan 25, 2006	8.17	8.19	8.04	8.05
2062	NASDAQ	PSMT	Tue, Jan 24, 2006	8.25	8.25	8.14	8.17
2061	NASDAQ	PSMT	Mon, Jan 23, 2006	8.26	8.26	8.18	8.18
2060	NASDAQ	PSMT	Fri, Jan 20, 2006	8.31	8.32	8.25	8.26
2059	NASDAQ	PSMT	Thu, Jan 19, 2006	8.38	8.42	8.29	8.32
2058	NASDAQ	PSMT	Wed, Jan 18, 2006	8.36	8.45	8.29	8.36
2057	NASDAQ	PSMT	Tue, Jan 17, 2006	8.39	8.46	8.38	8.41
2056	NASDAQ	PSMT	Fri, Jan 13, 2006	8.31	8.40	8.23	8.39
2055	NASDAQ	PSMT	Thu, Jan 12, 2006	8.21	8.23	8.20	8.20
2054	NASDAQ	PSMT	Wed, Jan 11, 2006	8.21	8.29	8.21	8.26
2053	NASDAQ	PSMT	Tue, Jan 10, 2006	8.40	8.40	8.27	8.29
2052	NASDAQ	PSMT	Mon, Jan 9, 2006	8.18	8.30	8.18	8.23
2051	NASDAQ	PSMT	Fri, Jan 6, 2006	8.17	8.43	8.17	8.31
2050	NASDAQ	PSMT	Thu, Jan 5, 2006	8.43	8.43	8.24	8.24
2049	NASDAQ	PSMT	Wed, Jan 4, 2006	8.12	8.37	8.11	8.37
2048	NASDAQ	PSMT	Tue, Jan 3, 2006	8.46	8.46	8.13	8.13
2047	NASDAQ	PSMT	Fri, Dec 30, 2005	8.15	8.36	8.11	8.36
2046	NASDAQ	PSMT	Thu, Dec 29, 2005	8.00	8.15	7.95	8.03
2045	NASDAQ	PSMT	Wed, Dec 28, 2005	7.99	8.04	7.99	8.04
2044	NASDAQ	PSMT	Tue, Dec 27, 2005	8.03	8.03	7.92	8.01
2043	NASDAQ	PSMT	Fri, Dec 23, 2005	8.10	8.10	7.91	8.04
2042	NASDAQ	PSMT	Thu, Dec 22, 2005	7.85	8.06	7.85	8.06
2041	NASDAQ	PSMT	Wed, Dec 21, 2005	8.00	8.04	7.85	7.97
2040	NASDAQ	PSMT	Tue, Dec 20, 2005	7.97	8.16	7.97	8.02
2039	NASDAQ	PSMT	Mon, Dec 19, 2005	7.99	8.13	7.99	8.08
2038	NASDAQ	PSMT	Fri, Dec 16, 2005	8.11	8.11	7.91	8.04
2037	NASDAQ	PSMT	Thu, Dec 15, 2005	8.10	8.29	8.06	8.10
2036	NASDAQ	PSMT	Wed, Dec 14, 2005	8.08	8.39	8.08	8.11
2035	NASDAQ	PSMT	Tue, Dec 13, 2005	8.02	8.10	8.00	8.10
2034	NASDAQ	PSMT	Mon, Dec 12, 2005	8.00	8.02	8.00	8.00
2033	NASDAQ	PSMT	Fri, Dec 9, 2005	8.00	8.24	8.00	8.09
2032	NASDAQ	PSMT	Thu, Dec 8, 2005	7.99	8.03	7.99	8.02
2031	NASDAQ	PSMT	Wed, Dec 7, 2005	8.05	8.05	8.01	8.04
2030	NASDAQ	PSMT	Tue, Dec 6, 2005	8.14	8.15	8.14	8.15
2029	NASDAQ	PSMT	Mon, Dec 5, 2005	8.00	8.14	8.00	8.10
2028	NASDAQ	PSMT	Fri, Dec 2, 2005	8.08	8.12	8.04	8.08
2027	NASDAQ	PSMT	Thu, Dec 1, 2005	8.00	8.26	8.00	8.20
2026	NASDAQ	PSMT	Wed, Nov 30, 2005	8.08	8.29	8.06	8.29
2025	NASDAQ	PSMT	Tue, Nov 29, 2005	8.06	8.23	8.06	8.12
2024	NASDAQ	PSMT	Mon, Nov 28, 2005	8.04	8.15	8.03	8.10
2023	NASDAQ	PSMT	Fri, Nov 25, 2005	8.07	8.09	8.05	8.05
2022	NASDAQ	PSMT	Wed, Nov 23, 2005	8.08	8.08	8.00	8.03
2021	NASDAQ	PSMT	Tue, Nov 22, 2005	8.16	8.18	8.09	8.12
2020	NASDAQ	PSMT	Mon, Nov 21, 2005	8.06	8.20	8.02	8.17
2019	NASDAQ	PSMT	Fri, Nov 18, 2005	8.03	8.19	8.03	8.19
2018	NASDAQ	PSMT	Thu, Nov 17, 2005	8.21	8.21	8.13	8.13
2017	NASDAQ	PSMT	Wed, Nov 16, 2005	8.11	8.25	8.11	8.17
2016	NASDAQ	PSMT	Tue, Nov 15, 2005	8.50	8.50	8.20	8.20
2015	NASDAQ	PSMT	Mon, Nov 14, 2005	8.21	8.21	8.11	8.16
2014	NASDAQ	PSMT	Fri, Nov 11, 2005	8.30	8.30	8.11	8.19
2013	NASDAQ	PSMT	Thu, Nov 10, 2005	7.97	8.36	7.97	8.31
2012	NASDAQ	PSMT	Wed, Nov 9, 2005	8.50	8.50	8.26	8.33
2011	NASDAQ	PSMT	Tue, Nov 8, 2005	8.07	8.34	8.07	8.34
2010	NASDAQ	PSMT	Mon, Nov 7, 2005	8.15	8.24	8.10	8.19
2009	NASDAQ	PSMT	Fri, Nov 4, 2005	8.12	8.29	8.09	8.25
2008	NASDAQ	PSMT	Thu, Nov 3, 2005	8.06	8.15	8.05	8.10
2007	NASDAQ	PSMT	Wed, Nov 2, 2005	7.72	8.05	7.72	8.04
2006	NASDAQ	PSMT	Tue, Nov 1, 2005	7.80	7.82	7.72	7.79
2005	NASDAQ	PSMT	Mon, Oct 31, 2005	8.00	8.00	7.76	7.90
2004	NASDAQ	PSMT	Fri, Oct 28, 2005	7.94	8.04	7.90	7.95
2003	NASDAQ	PSMT	Thu, Oct 27, 2005	7.89	7.99	7.84	7.92
2002	NASDAQ	PSMT	Wed, Oct 26, 2005	8.04	8.05	7.86	7.99
2001	NASDAQ	PSMT	Tue, Oct 25, 2005	8.13	8.18	8.07	8.07
2000	NASDAQ	PSMT	Mon, Oct 24, 2005	8.11	8.15	8.10	8.11
1999	NASDAQ	PSMT	Fri, Oct 21, 2005	8.12	8.18	8.12	8.15
1998	NASDAQ	PSMT	Thu, Oct 20, 2005	8.20	8.25	8.15	8.15
1997	NASDAQ	PSMT	Wed, Oct 19, 2005	8.22	8.23	8.20	8.21
1996	NASDAQ	PSMT	Tue, Oct 18, 2005	8.42	8.42	8.00	8.25
1995	NASDAQ	PSMT	Mon, Oct 17, 2005	8.32	8.40	8.26	8.28
1994	NASDAQ	PSMT	Fri, Oct 14, 2005	8.47	8.49	8.38	8.42
1993	NASDAQ	PSMT	Thu, Oct 13, 2005	8.36	8.60	8.35	8.50
1992	NASDAQ	PSMT	Wed, Oct 12, 2005	8.52	8.58	8.33	8.33
1991	NASDAQ	PSMT	Tue, Oct 11, 2005	8.48	8.60	8.48	8.58
1990	NASDAQ	PSMT	Mon, Oct 10, 2005	8.33	8.44	8.33	8.43
1989	NASDAQ	PSMT	Fri, Oct 7, 2005	8.27	8.32	8.27	8.27
1988	NASDAQ	PSMT	Thu, Oct 6, 2005	8.33	8.33	8.22	8.30
1987	NASDAQ	PSMT	Wed, Oct 5, 2005	8.31	8.35	8.30	8.32
1986	NASDAQ	PSMT	Tue, Oct 4, 2005	8.44	8.51	8.31	8.31
1985	NASDAQ	PSMT	Mon, Oct 3, 2005	8.70	8.70	8.35	8.56
1984	NASDAQ	PSMT	Fri, Sep 30, 2005	8.40	8.50	8.36	8.46
1983	NASDAQ	PSMT	Thu, Sep 29, 2005	8.51	8.51	8.36	8.36
1982	NASDAQ	PSMT	Wed, Sep 28, 2005	8.37	8.48	8.37	8.42
1981	NASDAQ	PSMT	Tue, Sep 27, 2005	8.44	8.45	8.37	8.42
1980	NASDAQ	PSMT	Mon, Sep 26, 2005	8.53	8.60	8.46	8.58
1979	NASDAQ	PSMT	Fri, Sep 23, 2005	8.36	8.51	8.36	8.51
1978	NASDAQ	PSMT	Thu, Sep 22, 2005	8.33	8.41	8.33	8.41
1977	NASDAQ	PSMT	Wed, Sep 21, 2005	8.68	8.68	8.38	8.44
1976	NASDAQ	PSMT	Tue, Sep 20, 2005	8.49	8.55	8.41	8.55
1975	NASDAQ	PSMT	Mon, Sep 19, 2005	8.36	8.51	8.35	8.50
1974	NASDAQ	PSMT	Fri, Sep 16, 2005	8.38	8.57	8.38	8.51
1973	NASDAQ	PSMT	Thu, Sep 15, 2005	8.43	8.49	8.32	8.45
1972	NASDAQ	PSMT	Wed, Sep 14, 2005	8.28	8.32	8.26	8.31
1971	NASDAQ	PSMT	Tue, Sep 13, 2005	8.31	8.31	8.26	8.29
1970	NASDAQ	PSMT	Mon, Sep 12, 2005	8.21	8.34	8.21	8.31
1969	NASDAQ	PSMT	Fri, Sep 9, 2005	8.47	8.47	8.30	8.34
1968	NASDAQ	PSMT	Thu, Sep 8, 2005	8.48	8.48	8.43	8.45
1967	NASDAQ	PSMT	Wed, Sep 7, 2005	8.31	8.45	8.31	8.45
1966	NASDAQ	PSMT	Tue, Sep 6, 2005	8.32	8.45	8.32	8.45
1965	NASDAQ	PSMT	Fri, Sep 2, 2005	8.31	8.50	8.28	8.48
1964	NASDAQ	PSMT	Thu, Sep 1, 2005	8.58	8.58	8.21	8.40
1963	NASDAQ	PSMT	Wed, Aug 31, 2005	8.29	8.60	8.28	8.60
1962	NASDAQ	PSMT	Tue, Aug 30, 2005	8.30	8.40	8.30	8.36
1961	NASDAQ	PSMT	Mon, Aug 29, 2005	8.13	8.40	8.13	8.40
1960	NASDAQ	PSMT	Fri, Aug 26, 2005	8.35	8.68	8.27	8.27
1959	NASDAQ	PSMT	Thu, Aug 25, 2005	8.39	8.39	8.28	8.28
1958	NASDAQ	PSMT	Wed, Aug 24, 2005	8.38	8.47	8.38	8.40
1957	NASDAQ	PSMT	Tue, Aug 23, 2005	8.38	8.44	8.37	8.40
1956	NASDAQ	PSMT	Mon, Aug 22, 2005	8.50	8.50	8.37	8.47
1955	NASDAQ	PSMT	Fri, Aug 19, 2005	8.40	8.48	8.36	8.48
1954	NASDAQ	PSMT	Thu, Aug 18, 2005	8.38	8.40	8.30	8.40
1953	NASDAQ	PSMT	Wed, Aug 17, 2005	8.27	8.38	8.27	8.38
1952	NASDAQ	PSMT	Tue, Aug 16, 2005	8.15	8.35	8.15	8.28
1951	NASDAQ	PSMT	Mon, Aug 15, 2005	8.16	8.27	8.16	8.22
1950	NASDAQ	PSMT	Fri, Aug 12, 2005	8.21	8.30	8.15	8.16
1949	NASDAQ	PSMT	Thu, Aug 11, 2005	8.08	8.40	8.03	8.40
1948	NASDAQ	PSMT	Wed, Aug 10, 2005	8.01	8.20	8.01	8.06
1947	NASDAQ	PSMT	Tue, Aug 9, 2005	8.00	8.15	8.00	8.11
1946	NASDAQ	PSMT	Mon, Aug 8, 2005	8.00	8.08	8.00	8.08
1945	NASDAQ	PSMT	Fri, Aug 5, 2005	8.08	8.08	8.02	8.05
1944	NASDAQ	PSMT	Thu, Aug 4, 2005	8.10	8.13	8.06	8.06
1943	NASDAQ	PSMT	Wed, Aug 3, 2005	8.08	8.14	8.07	8.09
1942	NASDAQ	PSMT	Tue, Aug 2, 2005	8.01	8.15	8.01	8.08
1941	NASDAQ	PSMT	Mon, Aug 1, 2005	8.06	8.14	8.06	8.10
1940	NASDAQ	PSMT	Fri, Jul 29, 2005	8.14	8.16	8.08	8.15
1939	NASDAQ	PSMT	Thu, Jul 28, 2005	8.10	8.16	8.10	8.10
1938	NASDAQ	PSMT	Wed, Jul 27, 2005	8.24	8.25	8.13	8.13
1937	NASDAQ	PSMT	Tue, Jul 26, 2005	8.20	8.30	8.15	8.24
1936	NASDAQ	PSMT	Mon, Jul 25, 2005	8.28	8.29	8.12	8.18
1935	NASDAQ	PSMT	Fri, Jul 22, 2005	8.25	8.26	8.11	8.20
1934	NASDAQ	PSMT	Thu, Jul 21, 2005	8.20	8.30	8.13	8.27
1933	NASDAQ	PSMT	Wed, Jul 20, 2005	8.26	8.26	8.10	8.15
1932	NASDAQ	PSMT	Tue, Jul 19, 2005	8.38	8.45	8.30	8.30
1931	NASDAQ	PSMT	Mon, Jul 18, 2005	8.25	8.44	8.25	8.42
1930	NASDAQ	PSMT	Fri, Jul 15, 2005	8.61	8.61	8.32	8.32
1929	NASDAQ	PSMT	Thu, Jul 14, 2005	8.59	8.59	8.40	8.44
1928	NASDAQ	PSMT	Wed, Jul 13, 2005	8.54	8.55	8.43	8.47
1927	NASDAQ	PSMT	Tue, Jul 12, 2005	8.49	8.59	8.48	8.50
1926	NASDAQ	PSMT	Mon, Jul 11, 2005	8.53	8.65	8.41	8.57
1925	NASDAQ	PSMT	Fri, Jul 8, 2005	8.45	8.56	8.36	8.46
1924	NASDAQ	PSMT	Thu, Jul 7, 2005	8.50	8.50	8.27	8.40
1923	NASDAQ	PSMT	Wed, Jul 6, 2005	8.40	8.55	8.29	8.44
1922	NASDAQ	PSMT	Tue, Jul 5, 2005	8.58	8.58	8.36	8.37
1921	NASDAQ	PSMT	Fri, Jul 1, 2005	8.35	8.50	8.35	8.50
1920	NASDAQ	PSMT	Thu, Jun 30, 2005	8.46	8.47	8.43	8.47
1919	NASDAQ	PSMT	Wed, Jun 29, 2005	8.54	8.54	8.43	8.43
1918	NASDAQ	PSMT	Tue, Jun 28, 2005	8.47	8.55	8.39	8.45
1917	NASDAQ	PSMT	Mon, Jun 27, 2005	8.35	8.35	8.25	8.35
1916	NASDAQ	PSMT	Fri, Jun 24, 2005	8.28	8.32	8.22	8.32
1915	NASDAQ	PSMT	Thu, Jun 23, 2005	8.32	8.32	8.21	8.30
1914	NASDAQ	PSMT	Wed, Jun 22, 2005	8.14	8.25	8.12	8.25
1913	NASDAQ	PSMT	Tue, Jun 21, 2005	8.36	8.50	8.09	8.16
1912	NASDAQ	PSMT	Mon, Jun 20, 2005	8.36	8.36	8.17	8.20
1911	NASDAQ	PSMT	Fri, Jun 17, 2005	7.75	8.29	7.65	8.15
1910	NASDAQ	PSMT	Thu, Jun 16, 2005	8.27	8.27	8.21	8.23
1909	NASDAQ	PSMT	Wed, Jun 15, 2005	8.47	8.47	8.19	8.27
1908	NASDAQ	PSMT	Tue, Jun 14, 2005	7.85	8.34	7.85	8.34
1907	NASDAQ	PSMT	Mon, Jun 13, 2005	8.00	8.06	7.80	8.05
1906	NASDAQ	PSMT	Fri, Jun 10, 2005	8.14	8.14	7.80	7.80
1905	NASDAQ	PSMT	Thu, Jun 9, 2005	7.42	7.43	7.38	7.41
1904	NASDAQ	PSMT	Wed, Jun 8, 2005	7.48	7.48	7.36	7.36
1903	NASDAQ	PSMT	Tue, Jun 7, 2005	7.30	7.54	7.20	7.41
1902	NASDAQ	PSMT	Mon, Jun 6, 2005	7.29	7.40	7.23	7.37
1901	NASDAQ	PSMT	Fri, Jun 3, 2005	7.05	7.21	7.05	7.19
1900	NASDAQ	PSMT	Thu, Jun 2, 2005	7.07	7.20	7.01	7.07
1899	NASDAQ	PSMT	Wed, Jun 1, 2005	6.52	7.10	6.52	7.03
1898	NASDAQ	PSMT	Tue, May 31, 2005	7.03	7.15	6.87	7.00
1897	NASDAQ	PSMT	Fri, May 27, 2005	6.91	6.91	6.76	6.88
1896	NASDAQ	PSMT	Thu, May 26, 2005	7.10	7.11	6.56	6.91
1895	NASDAQ	PSMT	Wed, May 25, 2005	6.79	7.10	6.79	7.00
1894	NASDAQ	PSMT	Tue, May 24, 2005	6.65	6.90	6.48	6.90
1893	NASDAQ	PSMT	Mon, May 23, 2005	6.53	6.84	6.49	6.65
1892	NASDAQ	PSMT	Fri, May 20, 2005	6.50	6.63	6.50	6.60
1891	NASDAQ	PSMT	Thu, May 19, 2005	6.73	6.79	6.22	6.50
1890	NASDAQ	PSMT	Wed, May 18, 2005	6.58	6.83	6.54	6.63
1889	NASDAQ	PSMT	Tue, May 17, 2005	6.80	6.80	6.52	6.57
1888	NASDAQ	PSMT	Mon, May 16, 2005	6.72	6.77	6.56	6.63
1887	NASDAQ	PSMT	Fri, May 13, 2005	6.61	6.78	6.61	6.67
1886	NASDAQ	PSMT	Thu, May 12, 2005	6.90	6.94	6.90	6.90
1885	NASDAQ	PSMT	Wed, May 11, 2005	6.93	7.10	6.81	7.04
1884	NASDAQ	PSMT	Tue, May 10, 2005	6.91	7.15	6.90	7.02
1883	NASDAQ	PSMT	Mon, May 9, 2005	6.90	7.15	6.90	7.01
1882	NASDAQ	PSMT	Fri, May 6, 2005	6.75	7.13	6.75	7.00
1881	NASDAQ	PSMT	Thu, May 5, 2005	6.38	6.65	6.11	6.63
1880	NASDAQ	PSMT	Wed, May 4, 2005	6.57	7.49	6.45	6.48
1879	NASDAQ	PSMT	Tue, May 3, 2005	6.65	6.70	6.50	6.50
1878	NASDAQ	PSMT	Mon, May 2, 2005	6.97	6.97	6.63	6.64
1877	NASDAQ	PSMT	Fri, Apr 29, 2005	6.83	6.95	6.66	6.80
1876	NASDAQ	PSMT	Thu, Apr 28, 2005	6.90	6.90	6.63	6.66
1875	NASDAQ	PSMT	Wed, Apr 27, 2005	6.65	6.77	6.59	6.75
1874	NASDAQ	PSMT	Tue, Apr 26, 2005	6.77	6.77	6.77	6.77
1873	NASDAQ	PSMT	Mon, Apr 25, 2005	6.71	6.98	6.53	6.72
1872	NASDAQ	PSMT	Fri, Apr 22, 2005	7.01	7.01	6.67	6.67
1871	NASDAQ	PSMT	Thu, Apr 21, 2005	7.10	7.24	7.02	7.05
1870	NASDAQ	PSMT	Wed, Apr 20, 2005	6.55	7.30	6.55	6.95
1869	NASDAQ	PSMT	Tue, Apr 19, 2005	6.49	6.68	6.41	6.49
1868	NASDAQ	PSMT	Mon, Apr 18, 2005	7.00	7.00	6.30	6.57
1867	NASDAQ	PSMT	Fri, Apr 15, 2005	7.30	7.30	6.90	6.96
1866	NASDAQ	PSMT	Thu, Apr 14, 2005	7.29	7.33	7.27	7.29
1865	NASDAQ	PSMT	Wed, Apr 13, 2005	7.54	7.54	7.32	7.45
1864	NASDAQ	PSMT	Tue, Apr 12, 2005	7.29	7.47	7.29	7.41
1863	NASDAQ	PSMT	Mon, Apr 11, 2005	7.40	7.47	7.40	7.47
1862	NASDAQ	PSMT	Fri, Apr 8, 2005	7.41	7.41	7.41	7.41
1861	NASDAQ	PSMT	Thu, Apr 7, 2005	7.50	7.61	7.44	7.50
1860	NASDAQ	PSMT	Wed, Apr 6, 2005	7.35	7.44	7.25	7.39
1859	NASDAQ	PSMT	Tue, Apr 5, 2005	7.50	7.50	7.35	7.35
1858	NASDAQ	PSMT	Mon, Apr 4, 2005	7.44	7.47	7.40	7.43
1857	NASDAQ	PSMT	Fri, Apr 1, 2005	7.75	7.75	7.25	7.41
1856	NASDAQ	PSMT	Thu, Mar 31, 2005	7.38	7.38	7.29	7.34
1855	NASDAQ	PSMT	Wed, Mar 30, 2005	7.47	7.59	7.25	7.32
1854	NASDAQ	PSMT	Tue, Mar 29, 2005	7.53	7.62	7.53	7.56
1853	NASDAQ	PSMT	Mon, Mar 28, 2005	7.69	7.69	7.45	7.51
1852	NASDAQ	PSMT	Thu, Mar 24, 2005	7.57	7.76	7.49	7.55
1851	NASDAQ	PSMT	Wed, Mar 23, 2005	7.65	7.90	7.45	7.45
1850	NASDAQ	PSMT	Tue, Mar 22, 2005	7.77	7.77	7.65	7.65
1849	NASDAQ	PSMT	Mon, Mar 21, 2005	7.80	7.90	7.65	7.73
1848	NASDAQ	PSMT	Fri, Mar 18, 2005	8.00	8.00	7.79	7.82
1847	NASDAQ	PSMT	Thu, Mar 17, 2005	8.00	8.02	7.90	8.00
1846	NASDAQ	PSMT	Wed, Mar 16, 2005	7.85	8.00	7.75	7.99
1845	NASDAQ	PSMT	Tue, Mar 15, 2005	7.93	7.93	7.84	7.85
1844	NASDAQ	PSMT	Mon, Mar 14, 2005	7.90	7.94	7.84	7.85
1843	NASDAQ	PSMT	Fri, Mar 11, 2005	7.86	7.90	7.80	7.83
1842	NASDAQ	PSMT	Thu, Mar 10, 2005	7.78	7.86	7.76	7.80
1841	NASDAQ	PSMT	Wed, Mar 9, 2005	7.78	7.80	7.75	7.79
1840	NASDAQ	PSMT	Tue, Mar 8, 2005	7.91	7.94	7.74	7.81
1839	NASDAQ	PSMT	Mon, Mar 7, 2005	7.71	7.85	7.71	7.82
1838	NASDAQ	PSMT	Fri, Mar 4, 2005	7.77	7.85	7.71	7.71
1837	NASDAQ	PSMT	Thu, Mar 3, 2005	7.75	7.90	7.60	7.74
1836	NASDAQ	PSMT	Wed, Mar 2, 2005	7.54	7.80	7.54	7.70
1835	NASDAQ	PSMT	Tue, Mar 1, 2005	7.94	7.94	7.67	7.67
1834	NASDAQ	PSMT	Mon, Feb 28, 2005	7.55	7.85	7.55	7.85
1833	NASDAQ	PSMT	Fri, Feb 25, 2005	7.97	7.97	7.65	7.69
1832	NASDAQ	PSMT	Thu, Feb 24, 2005	7.63	7.64	7.54	7.64
1831	NASDAQ	PSMT	Wed, Feb 23, 2005	7.50	7.70	7.50	7.60
1830	NASDAQ	PSMT	Tue, Feb 22, 2005	7.56	7.61	7.50	7.56
1829	NASDAQ	PSMT	Fri, Feb 18, 2005	7.66	7.82	7.60	7.65
1828	NASDAQ	PSMT	Thu, Feb 17, 2005	7.63	7.85	7.63	7.68
1827	NASDAQ	PSMT	Wed, Feb 16, 2005	7.63	7.85	7.51	7.70
1826	NASDAQ	PSMT	Tue, Feb 15, 2005	7.96	7.96	7.74	7.81
1825	NASDAQ	PSMT	Mon, Feb 14, 2005	7.95	8.09	7.75	7.78
1824	NASDAQ	PSMT	Fri, Feb 11, 2005	7.26	7.80	7.26	7.60
1823	NASDAQ	PSMT	Thu, Feb 10, 2005	7.35	7.79	7.35	7.45
1822	NASDAQ	PSMT	Wed, Feb 9, 2005	7.83	7.87	7.53	7.68
1821	NASDAQ	PSMT	Tue, Feb 8, 2005	7.36	7.80	7.36	7.80
1820	NASDAQ	PSMT	Mon, Feb 7, 2005	7.35	7.50	7.35	7.41
1819	NASDAQ	PSMT	Fri, Feb 4, 2005	7.56	7.63	7.54	7.63
1818	NASDAQ	PSMT	Thu, Feb 3, 2005	7.58	7.58	7.42	7.54
1817	NASDAQ	PSMT	Wed, Feb 2, 2005	7.64	7.64	7.36	7.44
1816	NASDAQ	PSMT	Tue, Feb 1, 2005	7.94	7.96	7.36	7.36
1815	NASDAQ	PSMT	Mon, Jan 31, 2005	7.35	7.45	7.34	7.37
1814	NASDAQ	PSMT	Fri, Jan 28, 2005	7.36	7.49	7.35	7.35
1813	NASDAQ	PSMT	Thu, Jan 27, 2005	7.51	7.75	7.49	7.55
1812	NASDAQ	PSMT	Wed, Jan 26, 2005	7.52	7.60	7.50	7.50
1811	NASDAQ	PSMT	Tue, Jan 25, 2005	7.58	7.75	7.52	7.61
1810	NASDAQ	PSMT	Mon, Jan 24, 2005	7.50	7.56	7.43	7.44
1809	NASDAQ	PSMT	Fri, Jan 21, 2005	7.51	7.55	7.50	7.50
1808	NASDAQ	PSMT	Thu, Jan 20, 2005	7.68	7.68	7.49	7.56
1807	NASDAQ	PSMT	Wed, Jan 19, 2005	7.62	7.62	7.50	7.52
1806	NASDAQ	PSMT	Tue, Jan 18, 2005	7.75	7.75	7.53	7.65
1805	NASDAQ	PSMT	Fri, Jan 14, 2005	7.55	7.66	7.55	7.60
1804	NASDAQ	PSMT	Thu, Jan 13, 2005	7.55	7.60	7.55	7.56
1803	NASDAQ	PSMT	Wed, Jan 12, 2005	7.50	7.71	7.50	7.71
1802	NASDAQ	PSMT	Tue, Jan 11, 2005	7.61	7.68	7.52	7.55
1801	NASDAQ	PSMT	Mon, Jan 10, 2005	7.51	7.59	7.51	7.57
1800	NASDAQ	PSMT	Fri, Jan 7, 2005	7.35	7.50	7.35	7.50
1799	NASDAQ	PSMT	Thu, Jan 6, 2005	7.49	7.50	7.45	7.50
1798	NASDAQ	PSMT	Wed, Jan 5, 2005	7.30	7.55	7.30	7.46
1797	NASDAQ	PSMT	Tue, Jan 4, 2005	7.55	7.64	7.30	7.32
1796	NASDAQ	PSMT	Mon, Jan 3, 2005	7.75	7.75	7.51	7.51
1795	NASDAQ	PSMT	Fri, Dec 31, 2004	7.65	7.72	7.55	7.56
1794	NASDAQ	PSMT	Thu, Dec 30, 2004	7.36	7.72	7.25	7.68
1793	NASDAQ	PSMT	Wed, Dec 29, 2004	7.27	7.38	7.25	7.35
1792	NASDAQ	PSMT	Tue, Dec 28, 2004	7.36	7.46	7.20	7.36
1791	NASDAQ	PSMT	Mon, Dec 27, 2004	7.52	7.60	7.31	7.38
1790	NASDAQ	PSMT	Thu, Dec 23, 2004	7.37	7.50	7.37	7.45
1789	NASDAQ	PSMT	Wed, Dec 22, 2004	7.52	7.83	7.47	7.52
1788	NASDAQ	PSMT	Tue, Dec 21, 2004	7.75	7.89	7.37	7.63
1787	NASDAQ	PSMT	Mon, Dec 20, 2004	8.48	8.68	8.30	8.35
1786	NASDAQ	PSMT	Fri, Dec 17, 2004	8.34	8.37	8.25	8.37
1785	NASDAQ	PSMT	Thu, Dec 16, 2004	8.42	8.42	8.25	8.35
1784	NASDAQ	PSMT	Wed, Dec 15, 2004	8.12	8.40	8.02	8.37
1783	NASDAQ	PSMT	Tue, Dec 14, 2004	8.00	8.12	7.98	8.07
1782	NASDAQ	PSMT	Mon, Dec 13, 2004	8.12	8.12	7.75	7.97
1781	NASDAQ	PSMT	Fri, Dec 10, 2004	7.54	7.69	7.46	7.69
1780	NASDAQ	PSMT	Thu, Dec 9, 2004	7.54	7.61	7.40	7.46
1779	NASDAQ	PSMT	Wed, Dec 8, 2004	7.17	7.86	7.15	7.50
1778	NASDAQ	PSMT	Tue, Dec 7, 2004	7.30	7.49	7.30	7.30
1777	NASDAQ	PSMT	Mon, Dec 6, 2004	8.04	8.04	7.36	7.49
1776	NASDAQ	PSMT	Fri, Dec 3, 2004	7.87	8.05	7.87	7.90
1775	NASDAQ	PSMT	Thu, Dec 2, 2004	7.98	8.09	7.90	8.03
1774	NASDAQ	PSMT	Wed, Dec 1, 2004	8.14	8.14	7.98	7.98
1773	NASDAQ	PSMT	Tue, Nov 30, 2004	8.34	8.41	7.95	7.95
1772	NASDAQ	PSMT	Mon, Nov 29, 2004	7.98	8.52	7.98	8.43
1771	NASDAQ	PSMT	Fri, Nov 26, 2004	8.30	8.30	8.11	8.11
1770	NASDAQ	PSMT	Wed, Nov 24, 2004	7.91	8.36	7.80	8.36
1769	NASDAQ	PSMT	Tue, Nov 23, 2004	7.90	8.26	7.90	8.00
1768	NASDAQ	PSMT	Mon, Nov 22, 2004	8.50	8.55	7.77	8.05
1767	NASDAQ	PSMT	Fri, Nov 19, 2004	8.92	8.98	8.85	8.98
1766	NASDAQ	PSMT	Thu, Nov 18, 2004	8.78	8.98	8.78	8.89
1765	NASDAQ	PSMT	Wed, Nov 17, 2004	9.18	9.18	8.65	8.78
1764	NASDAQ	PSMT	Tue, Nov 16, 2004	8.90	9.09	8.90	8.99
1763	NASDAQ	PSMT	Mon, Nov 15, 2004	8.90	9.00	8.90	8.91
1762	NASDAQ	PSMT	Fri, Nov 12, 2004	9.23	9.37	8.95	8.97
1761	NASDAQ	PSMT	Thu, Nov 11, 2004	9.23	9.24	9.00	9.15
1760	NASDAQ	PSMT	Wed, Nov 10, 2004	9.32	9.37	9.12	9.30
1759	NASDAQ	PSMT	Tue, Nov 9, 2004	9.40	9.65	8.99	9.30
1758	NASDAQ	PSMT	Mon, Nov 8, 2004	8.93	9.00	8.75	8.85
1757	NASDAQ	PSMT	Fri, Nov 5, 2004	8.37	8.85	8.14	8.82
1756	NASDAQ	PSMT	Thu, Nov 4, 2004	7.98	8.31	7.98	8.25
1755	NASDAQ	PSMT	Wed, Nov 3, 2004	7.95	8.01	7.95	7.99
1754	NASDAQ	PSMT	Tue, Nov 2, 2004	8.20	8.51	7.92	7.93
1753	NASDAQ	PSMT	Mon, Nov 1, 2004	7.64	7.90	7.64	7.82
1752	NASDAQ	PSMT	Fri, Oct 29, 2004	7.86	7.96	7.72	7.72
1751	NASDAQ	PSMT	Thu, Oct 28, 2004	7.55	7.75	7.55	7.64
1750	NASDAQ	PSMT	Wed, Oct 27, 2004	7.52	7.75	7.52	7.75
1749	NASDAQ	PSMT	Tue, Oct 26, 2004	7.74	7.75	7.26	7.54
1748	NASDAQ	PSMT	Mon, Oct 25, 2004	7.72	7.75	7.70	7.75
1747	NASDAQ	PSMT	Fri, Oct 22, 2004	7.72	7.83	7.72	7.78
1746	NASDAQ	PSMT	Thu, Oct 21, 2004	7.50	7.95	7.50	7.80
1745	NASDAQ	PSMT	Wed, Oct 20, 2004	8.00	8.00	7.95	7.95
1744	NASDAQ	PSMT	Tue, Oct 19, 2004	8.01	8.03	8.00	8.00
1743	NASDAQ	PSMT	Mon, Oct 18, 2004	8.02	8.05	8.00	8.01
1742	NASDAQ	PSMT	Fri, Oct 15, 2004	8.00	8.04	8.00	8.04
1741	NASDAQ	PSMT	Thu, Oct 14, 2004	7.93	8.06	7.93	8.01
1740	NASDAQ	PSMT	Wed, Oct 13, 2004	8.20	8.20	8.07	8.07
1739	NASDAQ	PSMT	Tue, Oct 12, 2004	7.75	8.39	7.75	8.35
1738	NASDAQ	PSMT	Mon, Oct 11, 2004	7.46	7.75	7.29	7.75
1737	NASDAQ	PSMT	Fri, Oct 8, 2004	7.29	7.44	7.29	7.43
1736	NASDAQ	PSMT	Thu, Oct 7, 2004	7.40	7.41	7.38	7.41
1735	NASDAQ	PSMT	Wed, Oct 6, 2004	7.26	7.48	7.25	7.40
1734	NASDAQ	PSMT	Tue, Oct 5, 2004	7.36	7.38	7.29	7.29
1733	NASDAQ	PSMT	Mon, Oct 4, 2004	7.40	7.44	7.30	7.31
1732	NASDAQ	PSMT	Fri, Oct 1, 2004	7.26	7.38	7.26	7.29
1731	NASDAQ	PSMT	Thu, Sep 30, 2004	7.25	7.52	7.16	7.45
1730	NASDAQ	PSMT	Wed, Sep 29, 2004	7.18	7.20	7.15	7.19
1729	NASDAQ	PSMT	Tue, Sep 28, 2004	7.19	7.25	7.19	7.21
1728	NASDAQ	PSMT	Mon, Sep 27, 2004	7.10	7.30	7.10	7.20
1727	NASDAQ	PSMT	Fri, Sep 24, 2004	7.11	7.23	7.11	7.19
1726	NASDAQ	PSMT	Thu, Sep 23, 2004	7.31	7.35	7.18	7.24
1725	NASDAQ	PSMT	Wed, Sep 22, 2004	7.58	7.58	7.10	7.20
1724	NASDAQ	PSMT	Tue, Sep 21, 2004	7.68	7.68	7.56	7.56
1723	NASDAQ	PSMT	Mon, Sep 20, 2004	7.55	7.63	7.55	7.56
1722	NASDAQ	PSMT	Fri, Sep 17, 2004	7.68	7.68	7.55	7.55
1721	NASDAQ	PSMT	Thu, Sep 16, 2004	7.56	7.58	7.56	7.56
1720	NASDAQ	PSMT	Wed, Sep 15, 2004	7.55	7.60	7.55	7.55
1719	NASDAQ	PSMT	Tue, Sep 14, 2004	7.55	7.56	7.55	7.55
1718	NASDAQ	PSMT	Mon, Sep 13, 2004	7.57	7.66	7.55	7.55
1717	NASDAQ	PSMT	Fri, Sep 10, 2004	7.56	7.68	7.55	7.64
1716	NASDAQ	PSMT	Thu, Sep 9, 2004	7.76	7.76	7.25	7.55
1715	NASDAQ	PSMT	Wed, Sep 8, 2004	7.81	7.85	7.73	7.76
1714	NASDAQ	PSMT	Tue, Sep 7, 2004	8.67	8.67	7.50	7.68
1713	NASDAQ	PSMT	Fri, Sep 3, 2004	8.67	8.80	8.67	8.80
1712	NASDAQ	PSMT	Thu, Sep 2, 2004	8.73	8.75	8.67	8.68
1711	NASDAQ	PSMT	Wed, Sep 1, 2004	8.67	8.77	8.67	8.73
1710	NASDAQ	PSMT	Tue, Aug 31, 2004	8.67	8.81	8.67	8.75
1709	NASDAQ	PSMT	Mon, Aug 30, 2004	8.72	8.81	8.72	8.81
1708	NASDAQ	PSMT	Fri, Aug 27, 2004	8.68	8.79	8.68	8.72
1707	NASDAQ	PSMT	Thu, Aug 26, 2004	8.65	8.85	8.64	8.76
1706	NASDAQ	PSMT	Wed, Aug 25, 2004	8.94	8.94	8.51	8.74
1705	NASDAQ	PSMT	Tue, Aug 24, 2004	8.92	8.92	8.71	8.79
1704	NASDAQ	PSMT	Mon, Aug 23, 2004	8.92	8.92	8.51	8.69
1703	NASDAQ	PSMT	Fri, Aug 20, 2004	8.56	8.75	8.56	8.75
1702	NASDAQ	PSMT	Thu, Aug 19, 2004	8.75	8.95	8.64	8.70
1701	NASDAQ	PSMT	Wed, Aug 18, 2004	8.06	8.79	7.66	8.74
1700	NASDAQ	PSMT	Tue, Aug 17, 2004	8.80	8.94	8.50	8.62
1699	NASDAQ	PSMT	Mon, Aug 16, 2004	8.49	8.90	8.40	8.88
1698	NASDAQ	PSMT	Fri, Aug 13, 2004	8.31	8.50	8.16	8.40
1697	NASDAQ	PSMT	Thu, Aug 12, 2004	8.03	8.25	8.02	8.25
1696	NASDAQ	PSMT	Wed, Aug 11, 2004	8.10	8.10	7.91	8.01
1695	NASDAQ	PSMT	Tue, Aug 10, 2004	7.51	8.18	7.51	8.15
1694	NASDAQ	PSMT	Mon, Aug 9, 2004	7.70	8.00	7.63	7.96
1693	NASDAQ	PSMT	Fri, Aug 6, 2004	7.67	7.75	7.50	7.56
1692	NASDAQ	PSMT	Thu, Aug 5, 2004	7.90	8.17	7.74	7.75
1691	NASDAQ	PSMT	Wed, Aug 4, 2004	7.64	7.79	7.42	7.70
1690	NASDAQ	PSMT	Tue, Aug 3, 2004	7.99	8.27	7.42	7.53
1689	NASDAQ	PSMT	Mon, Aug 2, 2004	7.15	7.50	7.06	7.45
1688	NASDAQ	PSMT	Fri, Jul 30, 2004	7.06	7.12	7.06	7.06
1687	NASDAQ	PSMT	Thu, Jul 29, 2004	7.06	7.07	7.06	7.06
1686	NASDAQ	PSMT	Wed, Jul 28, 2004	7.15	7.17	7.06	7.06
1685	NASDAQ	PSMT	Tue, Jul 27, 2004	7.33	7.33	7.13	7.20
1684	NASDAQ	PSMT	Mon, Jul 26, 2004	7.31	7.31	7.11	7.13
1683	NASDAQ	PSMT	Fri, Jul 23, 2004	7.42	7.42	7.18	7.18
1682	NASDAQ	PSMT	Thu, Jul 22, 2004	7.60	7.60	7.40	7.42
1681	NASDAQ	PSMT	Wed, Jul 21, 2004	7.43	7.45	7.41	7.41
1680	NASDAQ	PSMT	Tue, Jul 20, 2004	7.40	7.54	7.40	7.46
1679	NASDAQ	PSMT	Mon, Jul 19, 2004	7.54	7.54	7.46	7.54
1678	NASDAQ	PSMT	Fri, Jul 16, 2004	7.63	7.63	7.18	7.55
1677	NASDAQ	PSMT	Thu, Jul 15, 2004	7.30	7.54	7.12	7.54
1676	NASDAQ	PSMT	Wed, Jul 14, 2004	7.12	7.31	7.09	7.31
1675	NASDAQ	PSMT	Tue, Jul 13, 2004	6.68	7.39	6.68	7.14
1674	NASDAQ	PSMT	Mon, Jul 12, 2004	7.03	7.09	6.84	7.06
1673	NASDAQ	PSMT	Fri, Jul 9, 2004	6.60	7.00	6.60	7.00
1672	NASDAQ	PSMT	Thu, Jul 8, 2004	7.12	7.12	6.61	6.84
1671	NASDAQ	PSMT	Wed, Jul 7, 2004	7.00	7.31	7.00	7.12
1670	NASDAQ	PSMT	Tue, Jul 6, 2004	7.20	7.53	7.00	7.06
1669	NASDAQ	PSMT	Fri, Jul 2, 2004	6.70	7.20	6.70	7.13
1668	NASDAQ	PSMT	Thu, Jul 1, 2004	6.16	6.84	6.07	6.71
1667	NASDAQ	PSMT	Wed, Jun 30, 2004	6.37	6.37	6.14	6.25
1666	NASDAQ	PSMT	Tue, Jun 29, 2004	6.01	6.11	6.01	6.11
1665	NASDAQ	PSMT	Mon, Jun 28, 2004	6.02	6.04	6.00	6.02
1664	NASDAQ	PSMT	Fri, Jun 25, 2004	6.17	6.17	5.99	6.00
1663	NASDAQ	PSMT	Thu, Jun 24, 2004	6.00	6.07	5.98	6.07
1662	NASDAQ	PSMT	Wed, Jun 23, 2004	6.05	6.05	5.94	5.95
1661	NASDAQ	PSMT	Tue, Jun 22, 2004	6.06	6.07	5.93	5.93
1660	NASDAQ	PSMT	Mon, Jun 21, 2004	6.17	6.20	6.05	6.05
1659	NASDAQ	PSMT	Fri, Jun 18, 2004	6.17	6.20	6.17	6.18
1658	NASDAQ	PSMT	Thu, Jun 17, 2004	6.45	6.45	6.17	6.25
1657	NASDAQ	PSMT	Wed, Jun 16, 2004	6.55	6.70	6.40	6.42
1656	NASDAQ	PSMT	Tue, Jun 15, 2004	5.80	6.30	5.75	6.30
1655	NASDAQ	PSMT	Mon, Jun 14, 2004	5.56	5.75	5.50	5.74
1654	NASDAQ	PSMT	Thu, Jun 10, 2004	5.57	5.70	5.53	5.66
1653	NASDAQ	PSMT	Wed, Jun 9, 2004	5.59	5.59	5.45	5.59
1652	NASDAQ	PSMT	Tue, Jun 8, 2004	5.54	5.63	5.49	5.50
1651	NASDAQ	PSMT	Mon, Jun 7, 2004	5.37	5.65	5.35	5.37
1650	NASDAQ	PSMT	Fri, Jun 4, 2004	5.35	5.53	5.28	5.38
1649	NASDAQ	PSMT	Thu, Jun 3, 2004	5.17	5.17	5.17	5.17
1648	NASDAQ	PSMT	Wed, Jun 2, 2004	5.41	5.41	5.25	5.26
1647	NASDAQ	PSMT	Tue, Jun 1, 2004	5.49	5.49	5.41	5.48
1646	NASDAQ	PSMT	Fri, May 28, 2004	5.00	5.65	5.00	5.65
1645	NASDAQ	PSMT	Thu, May 27, 2004	5.01	5.39	5.01	5.39
1644	NASDAQ	PSMT	Wed, May 26, 2004	5.12	5.35	5.02	5.12
1643	NASDAQ	PSMT	Tue, May 25, 2004	5.21	5.26	5.12	5.12
1642	NASDAQ	PSMT	Mon, May 24, 2004	5.20	5.25	5.16	5.22
1641	NASDAQ	PSMT	Fri, May 21, 2004	5.25	5.30	5.10	5.23
1640	NASDAQ	PSMT	Thu, May 20, 2004	5.40	5.40	5.23	5.23
1639	NASDAQ	PSMT	Wed, May 19, 2004	5.32	5.46	5.20	5.20
1638	NASDAQ	PSMT	Tue, May 18, 2004	5.39	5.60	5.10	5.30
1637	NASDAQ	PSMT	Mon, May 17, 2004	5.54	5.99	4.89	5.65
1636	NASDAQ	PSMT	Fri, May 14, 2004	6.15	6.15	6.00	6.00
1635	NASDAQ	PSMT	Thu, May 13, 2004	5.77	6.25	5.77	6.02
1634	NASDAQ	PSMT	Wed, May 12, 2004	6.00	6.29	6.00	6.13
1633	NASDAQ	PSMT	Tue, May 11, 2004	5.83	6.15	5.83	6.15
1632	NASDAQ	PSMT	Mon, May 10, 2004	6.10	6.27	5.90	6.14
1631	NASDAQ	PSMT	Fri, May 7, 2004	6.25	6.29	6.25	6.29
1630	NASDAQ	PSMT	Thu, May 6, 2004	6.12	6.24	6.05	6.24
1629	NASDAQ	PSMT	Wed, May 5, 2004	5.99	6.23	5.92	6.11
1628	NASDAQ	PSMT	Tue, May 4, 2004	6.13	6.15	6.12	6.12
1627	NASDAQ	PSMT	Mon, May 3, 2004	6.25	6.42	5.80	6.29
1626	NASDAQ	PSMT	Fri, Apr 30, 2004	6.25	6.52	6.25	6.29
1625	NASDAQ	PSMT	Thu, Apr 29, 2004	6.40	6.50	6.26	6.44
1624	NASDAQ	PSMT	Wed, Apr 28, 2004	6.46	6.50	6.41	6.41
1623	NASDAQ	PSMT	Tue, Apr 27, 2004	6.80	6.80	6.56	6.59
1622	NASDAQ	PSMT	Mon, Apr 26, 2004	6.80	6.83	6.50	6.69
1621	NASDAQ	PSMT	Fri, Apr 23, 2004	6.80	6.93	6.78	6.91
1620	NASDAQ	PSMT	Thu, Apr 22, 2004	6.85	6.98	6.80	6.90
1619	NASDAQ	PSMT	Wed, Apr 21, 2004	6.82	6.85	6.63	6.84
1618	NASDAQ	PSMT	Tue, Apr 20, 2004	6.65	6.81	6.57	6.80
1617	NASDAQ	PSMT	Mon, Apr 19, 2004	6.45	6.72	6.43	6.72
1616	NASDAQ	PSMT	Fri, Apr 16, 2004	6.43	6.58	6.43	6.52
1615	NASDAQ	PSMT	Thu, Apr 15, 2004	6.65	6.67	6.62	6.62
1614	NASDAQ	PSMT	Wed, Apr 14, 2004	6.17	6.75	6.17	6.75
1613	NASDAQ	PSMT	Tue, Apr 13, 2004	6.42	6.50	6.42	6.44
1612	NASDAQ	PSMT	Mon, Apr 12, 2004	6.65	6.65	6.50	6.51
1611	NASDAQ	PSMT	Thu, Apr 8, 2004	6.28	6.74	6.22	6.69
1610	NASDAQ	PSMT	Wed, Apr 7, 2004	6.61	6.70	6.43	6.70
1609	NASDAQ	PSMT	Tue, Apr 6, 2004	6.60	6.71	6.57	6.71
1608	NASDAQ	PSMT	Mon, Apr 5, 2004	6.56	6.70	6.55	6.70
1607	NASDAQ	PSMT	Fri, Apr 2, 2004	6.65	6.71	6.56	6.71
1606	NASDAQ	PSMT	Thu, Apr 1, 2004	6.68	6.71	6.59	6.65
1605	NASDAQ	PSMT	Wed, Mar 31, 2004	6.65	6.70	6.65	6.68
1604	NASDAQ	PSMT	Tue, Mar 30, 2004	6.70	6.70	6.66	6.66
1603	NASDAQ	PSMT	Mon, Mar 29, 2004	6.60	6.71	6.58	6.68
1602	NASDAQ	PSMT	Fri, Mar 26, 2004	6.64	6.68	6.58	6.63
1601	NASDAQ	PSMT	Thu, Mar 25, 2004	6.59	6.71	6.48	6.68
1600	NASDAQ	PSMT	Wed, Mar 24, 2004	6.21	6.58	6.21	6.58
1599	NASDAQ	PSMT	Tue, Mar 23, 2004	6.00	6.34	6.00	6.30
1598	NASDAQ	PSMT	Mon, Mar 22, 2004	5.97	6.08	5.90	6.00
1597	NASDAQ	PSMT	Fri, Mar 19, 2004	6.27	6.49	5.80	5.97
1596	NASDAQ	PSMT	Thu, Mar 18, 2004	6.55	6.55	6.36	6.44
1595	NASDAQ	PSMT	Wed, Mar 17, 2004	6.38	6.49	6.33	6.43
1594	NASDAQ	PSMT	Tue, Mar 16, 2004	6.57	6.57	6.17	6.30
1593	NASDAQ	PSMT	Mon, Mar 15, 2004	6.94	6.95	6.70	6.71
1592	NASDAQ	PSMT	Fri, Mar 12, 2004	7.05	7.05	6.84	6.85
1591	NASDAQ	PSMT	Thu, Mar 11, 2004	6.44	7.10	6.44	7.05
1590	NASDAQ	PSMT	Wed, Mar 10, 2004	7.31	7.31	7.00	7.08
1589	NASDAQ	PSMT	Tue, Mar 9, 2004	7.10	7.15	7.02	7.15
1588	NASDAQ	PSMT	Mon, Mar 8, 2004	7.00	7.44	7.00	7.03
1587	NASDAQ	PSMT	Fri, Mar 5, 2004	6.99	7.08	6.88	7.05
1586	NASDAQ	PSMT	Thu, Mar 4, 2004	6.99	7.12	6.99	6.99
1585	NASDAQ	PSMT	Wed, Mar 3, 2004	6.85	7.25	6.81	7.00
1584	NASDAQ	PSMT	Tue, Mar 2, 2004	6.88	7.15	6.88	7.10
1583	NASDAQ	PSMT	Mon, Mar 1, 2004	7.05	7.10	7.00	7.10
1582	NASDAQ	PSMT	Fri, Feb 27, 2004	7.20	7.23	7.00	7.05
1581	NASDAQ	PSMT	Thu, Feb 26, 2004	7.12	7.27	6.95	7.19
1580	NASDAQ	PSMT	Wed, Feb 25, 2004	6.74	7.11	6.70	6.93
1579	NASDAQ	PSMT	Tue, Feb 24, 2004	6.48	6.68	6.42	6.64
1578	NASDAQ	PSMT	Mon, Feb 23, 2004	6.48	6.48	6.38	6.43
1577	NASDAQ	PSMT	Fri, Feb 20, 2004	6.43	6.45	6.38	6.38
1576	NASDAQ	PSMT	Thu, Feb 19, 2004	6.51	6.51	6.32	6.43
1575	NASDAQ	PSMT	Wed, Feb 18, 2004	6.30	6.66	6.29	6.48
1574	NASDAQ	PSMT	Tue, Feb 17, 2004	6.19	6.30	6.16	6.25
1573	NASDAQ	PSMT	Fri, Feb 13, 2004	6.16	6.30	6.16	6.29
1572	NASDAQ	PSMT	Thu, Feb 12, 2004	6.24	6.35	6.14	6.25
1571	NASDAQ	PSMT	Wed, Feb 11, 2004	6.25	6.36	6.24	6.34
1570	NASDAQ	PSMT	Tue, Feb 10, 2004	6.01	6.20	6.01	6.18
1569	NASDAQ	PSMT	Mon, Feb 9, 2004	5.94	6.21	5.93	6.16
1568	NASDAQ	PSMT	Fri, Feb 6, 2004	5.74	6.13	5.74	6.10
1567	NASDAQ	PSMT	Thu, Feb 5, 2004	5.96	6.16	5.81	5.95
1566	NASDAQ	PSMT	Wed, Feb 4, 2004	5.96	6.06	5.96	6.00
1565	NASDAQ	PSMT	Tue, Feb 3, 2004	6.06	6.11	5.95	5.96
1564	NASDAQ	PSMT	Mon, Feb 2, 2004	6.06	6.18	6.06	6.11
1563	NASDAQ	PSMT	Fri, Jan 30, 2004	6.14	6.24	6.14	6.19
1562	NASDAQ	PSMT	Thu, Jan 29, 2004	6.20	6.34	6.20	6.24
1561	NASDAQ	PSMT	Wed, Jan 28, 2004	6.26	6.40	6.13	6.25
1560	NASDAQ	PSMT	Tue, Jan 27, 2004	6.40	6.49	6.15	6.34
1559	NASDAQ	PSMT	Mon, Jan 26, 2004	6.40	6.49	6.20	6.25
1558	NASDAQ	PSMT	Fri, Jan 23, 2004	6.30	6.42	6.12	6.40
1557	NASDAQ	PSMT	Thu, Jan 22, 2004	6.04	6.33	6.04	6.27
1556	NASDAQ	PSMT	Wed, Jan 21, 2004	6.33	6.33	6.21	6.25
1555	NASDAQ	PSMT	Tue, Jan 20, 2004	6.49	6.49	6.20	6.33
1554	NASDAQ	PSMT	Fri, Jan 16, 2004	6.25	6.38	6.25	6.30
1553	NASDAQ	PSMT	Thu, Jan 15, 2004	6.13	6.50	5.95	6.38
1552	NASDAQ	PSMT	Wed, Jan 14, 2004	6.24	6.39	6.05	6.35
1551	NASDAQ	PSMT	Tue, Jan 13, 2004	6.15	6.25	6.03	6.08
1550	NASDAQ	PSMT	Mon, Jan 12, 2004	6.23	6.23	6.04	6.05
1549	NASDAQ	PSMT	Fri, Jan 9, 2004	6.15	6.15	6.03	6.06
1548	NASDAQ	PSMT	Thu, Jan 8, 2004	6.24	6.24	6.02	6.02
1547	NASDAQ	PSMT	Wed, Jan 7, 2004	6.24	6.24	6.00	6.24
1546	NASDAQ	PSMT	Tue, Jan 6, 2004	6.40	6.46	6.02	6.05
1545	NASDAQ	PSMT	Mon, Jan 5, 2004	6.42	6.50	6.31	6.46
1544	NASDAQ	PSMT	Fri, Jan 2, 2004	6.38	6.45	6.26	6.31
1543	NASDAQ	PSMT	Wed, Dec 31, 2003	5.80	6.27	5.80	6.26
1542	NASDAQ	PSMT	Tue, Dec 30, 2003	5.86	5.98	5.74	5.94
1541	NASDAQ	PSMT	Mon, Dec 29, 2003	6.09	6.09	5.76	5.90
1540	NASDAQ	PSMT	Fri, Dec 26, 2003	6.04	6.38	5.81	5.81
1539	NASDAQ	PSMT	Wed, Dec 24, 2003	6.10	6.10	6.00	6.01
1538	NASDAQ	PSMT	Tue, Dec 23, 2003	5.46	6.35	5.46	5.95
1537	NASDAQ	PSMT	Mon, Dec 22, 2003	5.50	5.57	5.42	5.48
1536	NASDAQ	PSMT	Fri, Dec 19, 2003	5.50	5.70	5.30	5.45
1535	NASDAQ	PSMT	Thu, Dec 18, 2003	5.55	5.66	5.43	5.51
1534	NASDAQ	PSMT	Wed, Dec 17, 2003	6.04	6.33	5.49	5.50
1533	NASDAQ	PSMT	Tue, Dec 16, 2003	6.26	6.35	6.10	6.14
1532	NASDAQ	PSMT	Mon, Dec 15, 2003	6.33	6.52	6.27	6.27
1531	NASDAQ	PSMT	Fri, Dec 12, 2003	6.50	6.50	6.26	6.44
1530	NASDAQ	PSMT	Thu, Dec 11, 2003	6.25	6.52	6.25	6.43
1529	NASDAQ	PSMT	Wed, Dec 10, 2003	6.60	6.80	6.30	6.38
1528	NASDAQ	PSMT	Tue, Dec 9, 2003	6.77	6.99	6.60	6.82
1527	NASDAQ	PSMT	Mon, Dec 8, 2003	5.99	6.57	5.85	6.53
1526	NASDAQ	PSMT	Fri, Dec 5, 2003	6.15	6.22	5.77	5.79
1525	NASDAQ	PSMT	Thu, Dec 4, 2003	6.23	6.31	6.10	6.12
1524	NASDAQ	PSMT	Wed, Dec 3, 2003	6.65	6.70	6.25	6.29
1523	NASDAQ	PSMT	Tue, Dec 2, 2003	6.71	6.74	6.65	6.70
1522	NASDAQ	PSMT	Mon, Dec 1, 2003	6.92	6.92	6.70	6.75
1521	NASDAQ	PSMT	Fri, Nov 28, 2003	6.95	6.95	6.79	6.80
1520	NASDAQ	PSMT	Wed, Nov 26, 2003	6.80	6.80	6.72	6.80
1519	NASDAQ	PSMT	Tue, Nov 25, 2003	6.95	6.95	6.75	6.85
1518	NASDAQ	PSMT	Mon, Nov 24, 2003	6.83	7.10	6.83	6.95
1517	NASDAQ	PSMT	Fri, Nov 21, 2003	7.00	7.00	6.75	6.99
1516	NASDAQ	PSMT	Thu, Nov 20, 2003	6.76	7.14	6.76	6.99
1515	NASDAQ	PSMT	Wed, Nov 19, 2003	7.43	7.45	6.73	6.82
1514	NASDAQ	PSMT	Tue, Nov 18, 2003	7.57	8.32	6.50	6.83
1513	NASDAQ	PSMT	Mon, Nov 17, 2003	7.25	7.76	7.10	7.20
1512	NASDAQ	PSMT	Fri, Nov 14, 2003	7.29	7.34	7.24	7.26
1511	NASDAQ	PSMT	Thu, Nov 13, 2003	7.67	7.86	7.34	7.35
1510	NASDAQ	PSMT	Wed, Nov 12, 2003	7.35	7.78	7.34	7.64
1509	NASDAQ	PSMT	Tue, Nov 11, 2003	8.24	8.24	7.52	7.61
1508	NASDAQ	PSMT	Mon, Nov 10, 2003	7.84	8.55	7.39	8.34
1507	NASDAQ	PSMT	Fri, Nov 7, 2003	8.90	9.27	8.90	9.23
1506	NASDAQ	PSMT	Thu, Nov 6, 2003	8.88	9.15	8.85	9.14
1505	NASDAQ	PSMT	Wed, Nov 5, 2003	9.19	9.25	8.73	8.90
1504	NASDAQ	PSMT	Tue, Nov 4, 2003	8.44	9.18	8.40	9.04
1503	NASDAQ	PSMT	Mon, Nov 3, 2003	8.14	8.80	7.95	8.40
1502	NASDAQ	PSMT	Fri, Oct 31, 2003	7.65	7.70	7.60	7.69
1501	NASDAQ	PSMT	Thu, Oct 30, 2003	7.51	7.75	7.35	7.61
1500	NASDAQ	PSMT	Wed, Oct 29, 2003	7.56	7.56	7.41	7.50
1499	NASDAQ	PSMT	Tue, Oct 28, 2003	7.65	7.70	7.40	7.59
1498	NASDAQ	PSMT	Mon, Oct 27, 2003	7.51	7.96	7.40	7.40
1497	NASDAQ	PSMT	Fri, Oct 24, 2003	7.80	7.80	7.50	7.65
1496	NASDAQ	PSMT	Thu, Oct 23, 2003	7.48	7.70	7.20	7.55
1495	NASDAQ	PSMT	Wed, Oct 22, 2003	7.50	7.73	6.88	7.05
1494	NASDAQ	PSMT	Tue, Oct 21, 2003	7.59	7.75	7.59	7.60
1493	NASDAQ	PSMT	Mon, Oct 20, 2003	7.19	7.39	6.97	7.39
1492	NASDAQ	PSMT	Fri, Oct 17, 2003	7.03	7.03	6.81	6.95
1491	NASDAQ	PSMT	Thu, Oct 16, 2003	6.88	7.09	6.73	7.01
1490	NASDAQ	PSMT	Wed, Oct 15, 2003	6.70	6.92	6.70	6.90
1489	NASDAQ	PSMT	Tue, Oct 14, 2003	6.17	6.73	6.10	6.56
1488	NASDAQ	PSMT	Mon, Oct 13, 2003	5.91	6.12	5.81	6.00
1487	NASDAQ	PSMT	Fri, Oct 10, 2003	6.86	6.86	5.75	5.87
1486	NASDAQ	PSMT	Thu, Oct 9, 2003	6.50	6.98	6.50	6.67
1485	NASDAQ	PSMT	Wed, Oct 8, 2003	6.54	6.54	6.37	6.47
1484	NASDAQ	PSMT	Tue, Oct 7, 2003	6.38	6.49	6.37	6.37
1483	NASDAQ	PSMT	Mon, Oct 6, 2003	6.42	6.56	6.38	6.40
1482	NASDAQ	PSMT	Fri, Oct 3, 2003	6.37	6.59	6.37	6.50
1481	NASDAQ	PSMT	Thu, Oct 2, 2003	6.68	6.68	6.37	6.37
1480	NASDAQ	PSMT	Wed, Oct 1, 2003	6.42	6.98	6.41	6.42
1479	NASDAQ	PSMT	Tue, Sep 30, 2003	6.92	6.92	6.41	6.50
1478	NASDAQ	PSMT	Mon, Sep 29, 2003	7.04	7.06	6.70	6.98
1477	NASDAQ	PSMT	Fri, Sep 26, 2003	7.09	7.20	6.70	6.92
1476	NASDAQ	PSMT	Thu, Sep 25, 2003	7.26	7.31	7.00	7.15
1475	NASDAQ	PSMT	Wed, Sep 24, 2003	7.45	7.45	7.27	7.31
1474	NASDAQ	PSMT	Tue, Sep 23, 2003	7.35	7.45	7.30	7.36
1473	NASDAQ	PSMT	Mon, Sep 22, 2003	7.65	7.65	7.21	7.30
1472	NASDAQ	PSMT	Fri, Sep 19, 2003	7.01	7.75	7.01	7.51
1471	NASDAQ	PSMT	Thu, Sep 18, 2003	7.57	7.85	6.75	7.00
1470	NASDAQ	PSMT	Wed, Sep 17, 2003	7.95	8.23	7.56	7.56
1469	NASDAQ	PSMT	Tue, Sep 16, 2003	8.50	8.50	7.93	8.00
1468	NASDAQ	PSMT	Mon, Sep 15, 2003	9.13	9.13	8.20	8.28
1467	NASDAQ	PSMT	Fri, Sep 12, 2003	10.36	10.47	8.53	8.71
1466	NASDAQ	PSMT	Thu, Sep 11, 2003	10.39	10.49	10.32	10.48
1465	NASDAQ	PSMT	Wed, Sep 10, 2003	10.12	10.45	10.12	10.36
1464	NASDAQ	PSMT	Tue, Sep 9, 2003	10.59	10.79	10.50	10.50
1463	NASDAQ	PSMT	Mon, Sep 8, 2003	10.78	10.82	10.66	10.75
1462	NASDAQ	PSMT	Fri, Sep 5, 2003	10.58	10.84	10.10	10.71
1461	NASDAQ	PSMT	Thu, Sep 4, 2003	10.84	10.84	10.61	10.61
1460	NASDAQ	PSMT	Wed, Sep 3, 2003	10.55	10.92	10.40	10.79
1459	NASDAQ	PSMT	Tue, Sep 2, 2003	10.10	10.62	10.10	10.50
1458	NASDAQ	PSMT	Fri, Aug 29, 2003	9.60	10.96	9.60	10.10
1457	NASDAQ	PSMT	Thu, Aug 28, 2003	9.34	9.55	9.31	9.55
1456	NASDAQ	PSMT	Wed, Aug 27, 2003	9.27	9.49	9.10	9.32
1455	NASDAQ	PSMT	Tue, Aug 26, 2003	9.56	9.84	9.50	9.84
1454	NASDAQ	PSMT	Mon, Aug 25, 2003	10.00	10.00	9.56	9.70
1453	NASDAQ	PSMT	Fri, Aug 22, 2003	10.00	10.01	9.95	10.00
1452	NASDAQ	PSMT	Thu, Aug 21, 2003	10.00	10.05	10.00	10.00
1451	NASDAQ	PSMT	Wed, Aug 20, 2003	10.00	10.15	9.90	10.00
1450	NASDAQ	PSMT	Tue, Aug 19, 2003	10.33	10.33	10.06	10.16
1449	NASDAQ	PSMT	Mon, Aug 18, 2003	10.45	10.45	10.20	10.20
1448	NASDAQ	PSMT	Fri, Aug 15, 2003	10.15	10.40	10.00	10.35
1447	NASDAQ	PSMT	Thu, Aug 14, 2003	10.15	10.15	10.00	10.00
1446	NASDAQ	PSMT	Wed, Aug 13, 2003	9.93	10.13	9.84	10.00
1445	NASDAQ	PSMT	Tue, Aug 12, 2003	9.47	9.47	9.12	9.39
1444	NASDAQ	PSMT	Mon, Aug 11, 2003	9.65	9.66	9.10	9.12
1443	NASDAQ	PSMT	Fri, Aug 8, 2003	9.35	9.63	9.35	9.37
1442	NASDAQ	PSMT	Thu, Aug 7, 2003	9.36	9.45	9.21	9.24
1441	NASDAQ	PSMT	Wed, Aug 6, 2003	8.99	9.55	8.99	9.50
1440	NASDAQ	PSMT	Tue, Aug 5, 2003	10.02	10.31	10.02	10.16
1439	NASDAQ	PSMT	Mon, Aug 4, 2003	10.80	10.80	10.00	10.31
1438	NASDAQ	PSMT	Fri, Aug 1, 2003	11.01	11.01	10.80	10.87
1437	NASDAQ	PSMT	Thu, Jul 31, 2003	11.36	11.40	10.77	11.20
1436	NASDAQ	PSMT	Wed, Jul 30, 2003	11.76	12.49	11.31	11.51
1435	NASDAQ	PSMT	Tue, Jul 29, 2003	11.98	12.55	11.87	11.87
1434	NASDAQ	PSMT	Mon, Jul 28, 2003	12.61	12.80	12.00	12.00
1433	NASDAQ	PSMT	Fri, Jul 25, 2003	11.85	12.25	11.85	12.25
1432	NASDAQ	PSMT	Thu, Jul 24, 2003	12.07	13.00	11.81	11.81
1431	NASDAQ	PSMT	Wed, Jul 23, 2003	11.71	12.26	11.71	11.88
1430	NASDAQ	PSMT	Tue, Jul 22, 2003	12.03	12.03	11.70	11.75
1429	NASDAQ	PSMT	Mon, Jul 21, 2003	12.39	12.39	11.85	12.19
1428	NASDAQ	PSMT	Fri, Jul 18, 2003	12.50	12.50	12.24	12.48
1427	NASDAQ	PSMT	Thu, Jul 17, 2003	12.75	12.80	12.75	12.75
1426	NASDAQ	PSMT	Wed, Jul 16, 2003	13.12	13.59	12.75	13.09
1425	NASDAQ	PSMT	Tue, Jul 15, 2003	13.06	13.06	12.90	12.94
1424	NASDAQ	PSMT	Mon, Jul 14, 2003	13.15	13.23	12.80	12.90
1423	NASDAQ	PSMT	Fri, Jul 11, 2003	14.08	14.09	13.32	13.41
1422	NASDAQ	PSMT	Thu, Jul 10, 2003	13.36	15.00	13.31	13.62
1421	NASDAQ	PSMT	Wed, Jul 9, 2003	13.65	13.65	13.32	13.49
1420	NASDAQ	PSMT	Tue, Jul 8, 2003	13.68	13.92	13.22	13.60
1419	NASDAQ	PSMT	Mon, Jul 7, 2003	13.80	13.80	13.10	13.69
1418	NASDAQ	PSMT	Thu, Jul 3, 2003	13.35	13.40	13.11	13.40
1417	NASDAQ	PSMT	Wed, Jul 2, 2003	13.73	13.73	13.25	13.31
1416	NASDAQ	PSMT	Tue, Jul 1, 2003	13.50	13.72	13.00	13.65
1415	NASDAQ	PSMT	Mon, Jun 30, 2003	14.00	14.00	12.89	12.89
1414	NASDAQ	PSMT	Fri, Jun 27, 2003	14.09	14.35	13.59	14.01
1413	NASDAQ	PSMT	Thu, Jun 26, 2003	13.75	14.20	13.59	13.60
1412	NASDAQ	PSMT	Wed, Jun 25, 2003	14.25	14.25	13.20	13.70
1411	NASDAQ	PSMT	Tue, Jun 24, 2003	13.40	14.20	13.40	13.93
1410	NASDAQ	PSMT	Mon, Jun 23, 2003	14.00	14.00	12.30	13.40
1409	NASDAQ	PSMT	Fri, Jun 20, 2003	13.36	14.20	13.36	14.14
1408	NASDAQ	PSMT	Thu, Jun 19, 2003	13.73	14.66	13.55	13.99
1407	NASDAQ	PSMT	Wed, Jun 18, 2003	13.50	13.60	13.23	13.41
1406	NASDAQ	PSMT	Tue, Jun 17, 2003	12.75	13.28	12.30	13.21
1405	NASDAQ	PSMT	Mon, Jun 16, 2003	12.24	12.60	12.24	12.59
1404	NASDAQ	PSMT	Fri, Jun 13, 2003	13.30	13.30	12.51	12.55
1403	NASDAQ	PSMT	Thu, Jun 12, 2003	13.10	13.36	13.00	13.26
1402	NASDAQ	PSMT	Wed, Jun 11, 2003	13.30	13.56	13.00	13.35
1401	NASDAQ	PSMT	Tue, Jun 10, 2003	13.40	13.51	13.25	13.51
1400	NASDAQ	PSMT	Mon, Jun 9, 2003	13.99	13.99	13.06	13.40
1399	NASDAQ	PSMT	Fri, Jun 6, 2003	14.73	15.00	13.49	13.82
1398	NASDAQ	PSMT	Thu, Jun 5, 2003	14.80	14.99	14.80	14.99
1397	NASDAQ	PSMT	Wed, Jun 4, 2003	15.48	15.48	14.71	14.86
1396	NASDAQ	PSMT	Tue, Jun 3, 2003	15.21	15.21	14.75	14.80
1395	NASDAQ	PSMT	Mon, Jun 2, 2003	15.25	15.50	15.21	15.21
1394	NASDAQ	PSMT	Fri, May 30, 2003	15.54	15.54	15.24	15.26
1393	NASDAQ	PSMT	Thu, May 29, 2003	15.50	15.60	15.32	15.42
1392	NASDAQ	PSMT	Wed, May 28, 2003	15.21	15.60	15.21	15.49
1391	NASDAQ	PSMT	Tue, May 27, 2003	15.27	15.50	15.22	15.45
1390	NASDAQ	PSMT	Fri, May 23, 2003	15.60	15.65	15.35	15.65
1389	NASDAQ	PSMT	Thu, May 22, 2003	15.65	15.65	15.16	15.55
1388	NASDAQ	PSMT	Wed, May 21, 2003	15.64	15.65	15.45	15.64
1387	NASDAQ	PSMT	Tue, May 20, 2003	15.47	15.65	15.47	15.57
1386	NASDAQ	PSMT	Mon, May 19, 2003	15.47	15.47	15.47	15.47
1385	NASDAQ	PSMT	Fri, May 16, 2003	16.62	16.63	15.42	15.53
1384	NASDAQ	PSMT	Thu, May 15, 2003	15.33	16.46	15.33	16.14
1383	NASDAQ	PSMT	Wed, May 14, 2003	15.60	15.60	15.41	15.41
1382	NASDAQ	PSMT	Tue, May 13, 2003	16.00	16.00	15.40	15.59
1381	NASDAQ	PSMT	Mon, May 12, 2003	15.79	16.00	15.79	16.00
1380	NASDAQ	PSMT	Fri, May 9, 2003	16.13	16.13	15.65	15.95
1379	NASDAQ	PSMT	Thu, May 8, 2003	15.65	16.08	15.61	15.81
1378	NASDAQ	PSMT	Wed, May 7, 2003	17.09	17.10	15.41	15.61
1377	NASDAQ	PSMT	Tue, May 6, 2003	17.33	17.58	17.33	17.57
1376	NASDAQ	PSMT	Mon, May 5, 2003	17.43	17.69	17.42	17.42
1375	NASDAQ	PSMT	Fri, May 2, 2003	15.73	17.61	15.68	17.58
1374	NASDAQ	PSMT	Thu, May 1, 2003	15.70	15.88	15.64	15.67
1373	NASDAQ	PSMT	Wed, Apr 30, 2003	15.77	15.85	15.64	15.85
1372	NASDAQ	PSMT	Tue, Apr 29, 2003	15.81	15.96	15.74	15.74
1371	NASDAQ	PSMT	Mon, Apr 28, 2003	15.97	16.15	15.86	16.05
1370	NASDAQ	PSMT	Fri, Apr 25, 2003	16.10	16.12	16.10	16.10
1369	NASDAQ	PSMT	Thu, Apr 24, 2003	16.10	16.24	16.10	16.11
1368	NASDAQ	PSMT	Wed, Apr 23, 2003	16.00	16.63	16.00	16.12
1367	NASDAQ	PSMT	Tue, Apr 22, 2003	16.00	16.19	16.00	16.05
1366	NASDAQ	PSMT	Mon, Apr 21, 2003	15.75	15.83	15.75	15.83
1365	NASDAQ	PSMT	Thu, Apr 17, 2003	16.29	16.67	15.92	15.92
1364	NASDAQ	PSMT	Wed, Apr 16, 2003	16.00	16.40	16.00	16.09
1363	NASDAQ	PSMT	Tue, Apr 15, 2003	15.33	16.29	15.25	16.29
1362	NASDAQ	PSMT	Mon, Apr 14, 2003	15.53	15.67	15.33	15.33
1361	NASDAQ	PSMT	Fri, Apr 11, 2003	15.55	15.76	15.52	15.55
1360	NASDAQ	PSMT	Thu, Apr 10, 2003	16.30	16.30	15.53	15.88
1359	NASDAQ	PSMT	Wed, Apr 9, 2003	15.90	16.45	15.90	16.02
1358	NASDAQ	PSMT	Tue, Apr 8, 2003	16.27	16.32	15.80	15.89
1357	NASDAQ	PSMT	Mon, Apr 7, 2003	16.61	16.61	15.77	16.09
1356	NASDAQ	PSMT	Fri, Apr 4, 2003	16.05	16.93	16.05	16.60
1355	NASDAQ	PSMT	Thu, Apr 3, 2003	15.88	15.88	15.40	15.74
1354	NASDAQ	PSMT	Wed, Apr 2, 2003	14.92	15.33	14.85	15.32
1353	NASDAQ	PSMT	Tue, Apr 1, 2003	14.92	15.16	14.92	15.13
1352	NASDAQ	PSMT	Mon, Mar 31, 2003	15.55	15.91	14.89	14.89
1351	NASDAQ	PSMT	Fri, Mar 28, 2003	15.22	15.40	14.25	14.95
1350	NASDAQ	PSMT	Thu, Mar 27, 2003	15.17	15.30	15.06	15.27
1349	NASDAQ	PSMT	Wed, Mar 26, 2003	15.19	15.49	15.19	15.49
1348	NASDAQ	PSMT	Tue, Mar 25, 2003	15.00	15.24	15.00	15.16
1347	NASDAQ	PSMT	Mon, Mar 24, 2003	14.90	15.15	14.85	15.10
1346	NASDAQ	PSMT	Fri, Mar 21, 2003	15.03	15.62	14.90	15.00
1345	NASDAQ	PSMT	Thu, Mar 20, 2003	15.21	15.43	14.75	14.90
1344	NASDAQ	PSMT	Wed, Mar 19, 2003	15.37	15.41	15.25	15.41
1343	NASDAQ	PSMT	Tue, Mar 18, 2003	15.44	15.65	15.37	15.37
1342	NASDAQ	PSMT	Mon, Mar 17, 2003	15.55	15.67	15.45	15.64
1341	NASDAQ	PSMT	Fri, Mar 14, 2003	15.60	15.65	15.52	15.57
1340	NASDAQ	PSMT	Thu, Mar 13, 2003	15.52	15.60	15.52	15.52
1339	NASDAQ	PSMT	Wed, Mar 12, 2003	15.52	15.68	15.50	15.55
1338	NASDAQ	PSMT	Tue, Mar 11, 2003	15.52	15.74	15.51	15.74
1337	NASDAQ	PSMT	Mon, Mar 10, 2003	15.60	15.78	15.60	15.73
1336	NASDAQ	PSMT	Fri, Mar 7, 2003	15.68	15.85	15.65	15.65
1335	NASDAQ	PSMT	Thu, Mar 6, 2003	15.70	15.85	15.70	15.72
1334	NASDAQ	PSMT	Wed, Mar 5, 2003	16.01	16.40	15.83	15.85
1333	NASDAQ	PSMT	Tue, Mar 4, 2003	15.75	15.75	15.60	15.65
1332	NASDAQ	PSMT	Mon, Mar 3, 2003	15.86	16.10	15.55	15.75
1331	NASDAQ	PSMT	Fri, Feb 28, 2003	15.83	16.27	15.83	15.87
1330	NASDAQ	PSMT	Thu, Feb 27, 2003	15.85	15.93	15.79	15.90
1329	NASDAQ	PSMT	Wed, Feb 26, 2003	16.06	16.06	15.75	15.75
1328	NASDAQ	PSMT	Tue, Feb 25, 2003	16.01	16.07	16.00	16.01
1327	NASDAQ	PSMT	Mon, Feb 24, 2003	16.26	16.33	16.05	16.09
1326	NASDAQ	PSMT	Fri, Feb 21, 2003	16.26	16.59	16.26	16.54
1325	NASDAQ	PSMT	Thu, Feb 20, 2003	16.19	16.22	16.19	16.20
1324	NASDAQ	PSMT	Wed, Feb 19, 2003	16.18	16.30	16.18	16.20
1323	NASDAQ	PSMT	Tue, Feb 18, 2003	15.50	16.38	15.50	16.25
1322	NASDAQ	PSMT	Fri, Feb 14, 2003	15.48	15.48	15.46	15.46
1321	NASDAQ	PSMT	Thu, Feb 13, 2003	15.30	15.39	15.28	15.34
1320	NASDAQ	PSMT	Wed, Feb 12, 2003	15.63	15.63	15.25	15.36
1319	NASDAQ	PSMT	Tue, Feb 11, 2003	15.17	15.48	15.17	15.48
1318	NASDAQ	PSMT	Mon, Feb 10, 2003	15.84	15.84	15.17	15.31
1317	NASDAQ	PSMT	Fri, Feb 7, 2003	15.88	15.90	15.56	15.60
1316	NASDAQ	PSMT	Thu, Feb 6, 2003	15.61	16.09	15.61	16.02
1315	NASDAQ	PSMT	Wed, Feb 5, 2003	15.84	15.99	15.54	15.90
1314	NASDAQ	PSMT	Tue, Feb 4, 2003	16.00	16.00	15.65	15.76
1313	NASDAQ	PSMT	Mon, Feb 3, 2003	16.25	16.40	15.88	16.00
1312	NASDAQ	PSMT	Fri, Jan 31, 2003	16.35	16.45	16.10	16.26
1311	NASDAQ	PSMT	Thu, Jan 30, 2003	16.65	16.65	16.35	16.37
1310	NASDAQ	PSMT	Wed, Jan 29, 2003	16.58	16.65	16.45	16.65
1309	NASDAQ	PSMT	Tue, Jan 28, 2003	16.80	17.00	16.55	17.00
1308	NASDAQ	PSMT	Mon, Jan 27, 2003	16.70	17.00	16.70	16.99
1307	NASDAQ	PSMT	Fri, Jan 24, 2003	17.65	17.65	16.60	16.80
1306	NASDAQ	PSMT	Thu, Jan 23, 2003	18.00	18.08	17.70	17.75
1305	NASDAQ	PSMT	Wed, Jan 22, 2003	18.36	18.41	17.95	17.95
1304	NASDAQ	PSMT	Tue, Jan 21, 2003	17.91	18.29	17.73	18.29
1303	NASDAQ	PSMT	Fri, Jan 17, 2003	18.31	18.37	17.94	18.02
1302	NASDAQ	PSMT	Thu, Jan 16, 2003	18.15	18.32	18.10	18.10
1301	NASDAQ	PSMT	Wed, Jan 15, 2003	18.19	18.75	18.15	18.22
1300	NASDAQ	PSMT	Tue, Jan 14, 2003	19.00	19.25	18.21	18.39
1299	NASDAQ	PSMT	Mon, Jan 13, 2003	18.35	18.96	18.15	18.48
1298	NASDAQ	PSMT	Fri, Jan 10, 2003	19.00	19.00	18.35	18.35
1297	NASDAQ	PSMT	Thu, Jan 9, 2003	18.52	18.90	18.38	18.72
1296	NASDAQ	PSMT	Wed, Jan 8, 2003	18.04	18.60	18.04	18.37
1295	NASDAQ	PSMT	Tue, Jan 7, 2003	19.20	19.20	18.14	18.33
1294	NASDAQ	PSMT	Mon, Jan 6, 2003	21.67	21.76	18.65	18.75
1293	NASDAQ	PSMT	Fri, Jan 3, 2003	23.09	23.09	21.68	21.70
1292	NASDAQ	PSMT	Thu, Jan 2, 2003	24.02	24.02	21.80	22.37
1291	NASDAQ	PSMT	Tue, Dec 31, 2002	21.02	25.19	21.02	22.91
1290	NASDAQ	PSMT	Mon, Dec 30, 2002	21.20	21.66	21.00	21.66
1289	NASDAQ	PSMT	Fri, Dec 27, 2002	21.22	21.71	21.20	21.20
1288	NASDAQ	PSMT	Thu, Dec 26, 2002	20.90	22.18	20.90	21.01
1287	NASDAQ	PSMT	Tue, Dec 24, 2002	21.52	21.62	21.52	21.62
1286	NASDAQ	PSMT	Mon, Dec 23, 2002	21.00	21.68	20.75	21.68
1285	NASDAQ	PSMT	Fri, Dec 20, 2002	20.74	21.49	20.74	21.48
1284	NASDAQ	PSMT	Thu, Dec 19, 2002	21.02	21.06	20.75	21.06
1283	NASDAQ	PSMT	Wed, Dec 18, 2002	21.02	21.02	20.75	20.75
1282	NASDAQ	PSMT	Tue, Dec 17, 2002	21.00	21.17	20.90	20.90
1281	NASDAQ	PSMT	Mon, Dec 16, 2002	21.16	21.23	20.68	21.23
1280	NASDAQ	PSMT	Fri, Dec 13, 2002	21.80	22.00	21.15	21.15
1279	NASDAQ	PSMT	Thu, Dec 12, 2002	22.91	22.91	21.85	21.95
1278	NASDAQ	PSMT	Wed, Dec 11, 2002	22.93	23.18	22.55	22.93
1277	NASDAQ	PSMT	Tue, Dec 10, 2002	23.30	24.23	22.86	23.24
1276	NASDAQ	PSMT	Mon, Dec 9, 2002	23.96	23.96	23.60	23.60
1275	NASDAQ	PSMT	Fri, Dec 6, 2002	23.80	24.13	23.80	23.98
1274	NASDAQ	PSMT	Thu, Dec 5, 2002	23.85	24.08	23.85	23.85
1273	NASDAQ	PSMT	Wed, Dec 4, 2002	24.00	24.16	23.50	23.80
1272	NASDAQ	PSMT	Tue, Dec 3, 2002	23.75	24.13	23.75	24.13
1271	NASDAQ	PSMT	Mon, Dec 2, 2002	24.77	24.78	23.75	24.21
1270	NASDAQ	PSMT	Fri, Nov 29, 2002	24.16	25.50	24.01	24.01
1269	NASDAQ	PSMT	Wed, Nov 27, 2002	23.79	24.43	23.35	24.16
1268	NASDAQ	PSMT	Tue, Nov 26, 2002	23.97	23.97	23.80	23.80
1267	NASDAQ	PSMT	Mon, Nov 25, 2002	25.00	25.01	24.60	24.60
1266	NASDAQ	PSMT	Fri, Nov 22, 2002	24.89	24.93	24.89	24.93
1265	NASDAQ	PSMT	Thu, Nov 21, 2002	25.00	25.00	24.61	24.70
1264	NASDAQ	PSMT	Wed, Nov 20, 2002	24.84	24.99	24.52	24.91
1263	NASDAQ	PSMT	Tue, Nov 19, 2002	24.75	24.75	24.10	24.25
1262	NASDAQ	PSMT	Mon, Nov 18, 2002	24.98	24.98	24.00	24.12
1261	NASDAQ	PSMT	Fri, Nov 15, 2002	24.56	24.96	23.66	24.43
1260	NASDAQ	PSMT	Thu, Nov 14, 2002	24.61	24.75	23.81	24.74
1259	NASDAQ	PSMT	Wed, Nov 13, 2002	24.80	24.80	24.54	24.60
1258	NASDAQ	PSMT	Tue, Nov 12, 2002	24.69	24.94	24.62	24.71
1257	NASDAQ	PSMT	Mon, Nov 11, 2002	24.57	24.93	24.53	24.53
1256	NASDAQ	PSMT	Fri, Nov 8, 2002	25.00	25.00	24.51	24.88
1255	NASDAQ	PSMT	Thu, Nov 7, 2002	24.50	24.98	24.36	24.68
1254	NASDAQ	PSMT	Wed, Nov 6, 2002	24.93	25.25	24.93	25.06
1253	NASDAQ	PSMT	Tue, Nov 5, 2002	24.90	25.00	23.20	24.69
1252	NASDAQ	PSMT	Mon, Nov 4, 2002	26.26	26.26	24.35	24.90
1251	NASDAQ	PSMT	Fri, Nov 1, 2002	26.39	27.64	26.21	26.90
1250	NASDAQ	PSMT	Thu, Oct 31, 2002	26.29	26.35	25.90	26.35
1249	NASDAQ	PSMT	Wed, Oct 30, 2002	26.15	26.36	26.00	26.34
1248	NASDAQ	PSMT	Tue, Oct 29, 2002	27.00	27.05	26.28	26.50
1247	NASDAQ	PSMT	Mon, Oct 28, 2002	27.31	27.31	27.00	27.16
1246	NASDAQ	PSMT	Fri, Oct 25, 2002	24.64	27.59	24.64	27.30
1245	NASDAQ	PSMT	Thu, Oct 24, 2002	24.84	25.00	24.78	24.89
1244	NASDAQ	PSMT	Wed, Oct 23, 2002	24.01	24.72	23.41	24.72
1243	NASDAQ	PSMT	Tue, Oct 22, 2002	24.01	25.00	24.01	24.31
1242	NASDAQ	PSMT	Mon, Oct 21, 2002	23.09	24.00	23.09	24.00
1241	NASDAQ	PSMT	Fri, Oct 18, 2002	23.90	24.35	23.03	24.35
1240	NASDAQ	PSMT	Thu, Oct 17, 2002	20.05	24.53	20.00	24.18
1239	NASDAQ	PSMT	Wed, Oct 16, 2002	18.67	20.05	18.50	20.00
1238	NASDAQ	PSMT	Tue, Oct 15, 2002	17.53	18.30	17.51	18.30
1237	NASDAQ	PSMT	Mon, Oct 14, 2002	17.36	17.45	17.00	17.45
1236	NASDAQ	PSMT	Fri, Oct 11, 2002	17.04	17.50	17.04	17.46
1235	NASDAQ	PSMT	Thu, Oct 10, 2002	17.80	18.30	16.50	17.29
1234	NASDAQ	PSMT	Wed, Oct 9, 2002	18.35	18.43	17.75	17.79
1233	NASDAQ	PSMT	Tue, Oct 8, 2002	19.00	19.90	18.75	18.75
1232	NASDAQ	PSMT	Mon, Oct 7, 2002	19.21	19.62	18.90	18.90
1231	NASDAQ	PSMT	Fri, Oct 4, 2002	19.44	19.50	19.22	19.25
1230	NASDAQ	PSMT	Thu, Oct 3, 2002	19.55	19.55	19.15	19.16
1229	NASDAQ	PSMT	Wed, Oct 2, 2002	19.39	19.40	19.11	19.40
1228	NASDAQ	PSMT	Tue, Oct 1, 2002	20.25	20.25	19.00	19.59
1227	NASDAQ	PSMT	Mon, Sep 30, 2002	19.95	20.46	19.90	20.00
1226	NASDAQ	PSMT	Fri, Sep 27, 2002	21.04	21.04	20.15	20.15
1225	NASDAQ	PSMT	Thu, Sep 26, 2002	20.45	21.15	20.45	20.90
1224	NASDAQ	PSMT	Wed, Sep 25, 2002	21.79	21.79	20.00	20.15
1223	NASDAQ	PSMT	Tue, Sep 24, 2002	22.95	22.95	21.81	21.81
1222	NASDAQ	PSMT	Mon, Sep 23, 2002	22.90	23.10	22.00	22.31
1221	NASDAQ	PSMT	Fri, Sep 20, 2002	24.34	24.44	22.90	23.12
1220	NASDAQ	PSMT	Thu, Sep 19, 2002	23.15	23.50	22.66	22.66
1219	NASDAQ	PSMT	Wed, Sep 18, 2002	23.90	23.90	23.25	23.84
1218	NASDAQ	PSMT	Tue, Sep 17, 2002	24.10	24.10	23.93	24.00
1217	NASDAQ	PSMT	Mon, Sep 16, 2002	24.00	24.31	23.90	24.15
1216	NASDAQ	PSMT	Fri, Sep 13, 2002	24.00	24.27	24.00	24.27
1215	NASDAQ	PSMT	Thu, Sep 12, 2002	24.06	24.23	24.00	24.23
1214	NASDAQ	PSMT	Wed, Sep 11, 2002	23.93	24.07	23.92	24.07
1213	NASDAQ	PSMT	Tue, Sep 10, 2002	23.11	23.98	23.11	23.95
1212	NASDAQ	PSMT	Mon, Sep 9, 2002	23.65	23.75	23.10	23.10
1211	NASDAQ	PSMT	Fri, Sep 6, 2002	24.85	25.33	23.10	23.31
1210	NASDAQ	PSMT	Thu, Sep 5, 2002	24.92	26.58	24.65	25.19
1209	NASDAQ	PSMT	Wed, Sep 4, 2002	24.80	24.80	23.35	24.70
1208	NASDAQ	PSMT	Tue, Sep 3, 2002	25.74	25.86	24.01	24.75
1207	NASDAQ	PSMT	Fri, Aug 30, 2002	25.96	26.49	25.40	25.80
1206	NASDAQ	PSMT	Thu, Aug 29, 2002	27.60	27.75	25.85	26.09
1205	NASDAQ	PSMT	Wed, Aug 28, 2002	28.52	28.52	27.65	27.65
1204	NASDAQ	PSMT	Tue, Aug 27, 2002	29.69	29.69	28.26	28.27
1203	NASDAQ	PSMT	Mon, Aug 26, 2002	29.36	29.41	28.85	29.25
1202	NASDAQ	PSMT	Fri, Aug 23, 2002	29.85	29.85	29.30	29.30
1201	NASDAQ	PSMT	Thu, Aug 22, 2002	30.00	30.00	29.54	29.89
1200	NASDAQ	PSMT	Wed, Aug 21, 2002	29.34	30.03	29.24	29.75
1199	NASDAQ	PSMT	Tue, Aug 20, 2002	30.39	30.39	29.35	29.35
1198	NASDAQ	PSMT	Mon, Aug 19, 2002	30.40	30.50	30.37	30.40
1197	NASDAQ	PSMT	Fri, Aug 16, 2002	30.34	30.35	30.34	30.34
1196	NASDAQ	PSMT	Thu, Aug 15, 2002	30.31	30.49	30.11	30.39
1195	NASDAQ	PSMT	Wed, Aug 14, 2002	30.71	31.00	30.25	30.30
1194	NASDAQ	PSMT	Tue, Aug 13, 2002	31.94	32.00	30.75	30.75
1193	NASDAQ	PSMT	Mon, Aug 12, 2002	32.49	32.50	32.14	32.14
1192	NASDAQ	PSMT	Fri, Aug 9, 2002	32.67	33.18	32.51	32.55
1191	NASDAQ	PSMT	Thu, Aug 8, 2002	33.75	33.75	32.75	32.75
1190	NASDAQ	PSMT	Wed, Aug 7, 2002	33.75	34.25	33.75	33.76
1189	NASDAQ	PSMT	Tue, Aug 6, 2002	33.50	34.24	32.99	34.19
1188	NASDAQ	PSMT	Mon, Aug 5, 2002	33.16	33.50	32.81	33.50
1187	NASDAQ	PSMT	Fri, Aug 2, 2002	33.68	33.68	33.25	33.25
1186	NASDAQ	PSMT	Thu, Aug 1, 2002	34.30	34.30	33.57	33.57
1185	NASDAQ	PSMT	Wed, Jul 31, 2002	34.16	34.40	33.71	34.30
1184	NASDAQ	PSMT	Tue, Jul 30, 2002	35.44	35.69	34.16	34.16
1183	NASDAQ	PSMT	Mon, Jul 29, 2002	31.50	35.40	31.50	35.40
1182	NASDAQ	PSMT	Fri, Jul 26, 2002	30.53	31.50	30.53	31.50
1181	NASDAQ	PSMT	Thu, Jul 25, 2002	29.60	31.08	29.40	30.90
1180	NASDAQ	PSMT	Wed, Jul 24, 2002	28.85	29.00	28.25	28.75
1179	NASDAQ	PSMT	Tue, Jul 23, 2002	29.00	29.00	28.45	28.45
1178	NASDAQ	PSMT	Mon, Jul 22, 2002	29.30	29.52	28.76	28.85
1177	NASDAQ	PSMT	Fri, Jul 19, 2002	30.95	30.98	29.50	29.57
1176	NASDAQ	PSMT	Thu, Jul 18, 2002	32.60	33.49	30.95	30.95
1175	NASDAQ	PSMT	Wed, Jul 17, 2002	32.36	33.19	32.19	32.19
1174	NASDAQ	PSMT	Tue, Jul 16, 2002	33.68	33.68	32.30	32.92
1173	NASDAQ	PSMT	Mon, Jul 15, 2002	32.35	33.49	32.20	32.50
1172	NASDAQ	PSMT	Fri, Jul 12, 2002	34.23	34.23	32.40	32.40
1171	NASDAQ	PSMT	Thu, Jul 11, 2002	33.98	33.99	32.66	33.68
1170	NASDAQ	PSMT	Wed, Jul 10, 2002	36.74	36.74	33.70	33.75
1169	NASDAQ	PSMT	Tue, Jul 9, 2002	37.15	37.15	36.13	36.75
1168	NASDAQ	PSMT	Mon, Jul 8, 2002	36.80	37.46	36.25	36.80
1167	NASDAQ	PSMT	Fri, Jul 5, 2002	36.61	37.05	36.61	36.83
1166	NASDAQ	PSMT	Wed, Jul 3, 2002	37.00	37.34	36.70	36.70
1165	NASDAQ	PSMT	Tue, Jul 2, 2002	38.25	38.25	36.90	36.90
1164	NASDAQ	PSMT	Mon, Jul 1, 2002	38.40	38.50	37.08	38.08
1163	NASDAQ	PSMT	Fri, Jun 28, 2002	38.65	38.89	37.09	38.55
1162	NASDAQ	PSMT	Thu, Jun 27, 2002	40.65	40.90	37.25	38.10
1161	NASDAQ	PSMT	Wed, Jun 26, 2002	40.30	40.30	40.28	40.29
1160	NASDAQ	PSMT	Tue, Jun 25, 2002	40.25	41.00	40.25	40.30
1159	NASDAQ	PSMT	Mon, Jun 24, 2002	40.20	40.20	38.58	40.18
1158	NASDAQ	PSMT	Fri, Jun 21, 2002	39.50	40.10	39.48	40.05
1157	NASDAQ	PSMT	Thu, Jun 20, 2002	39.61	39.92	39.58	39.58
1156	NASDAQ	PSMT	Wed, Jun 19, 2002	40.14	40.25	39.26	39.44
1155	NASDAQ	PSMT	Tue, Jun 18, 2002	39.26	40.25	39.26	40.05
1154	NASDAQ	PSMT	Mon, Jun 17, 2002	39.34	40.25	39.34	40.25
1153	NASDAQ	PSMT	Fri, Jun 14, 2002	38.44	38.75	38.25	38.34
1152	NASDAQ	PSMT	Thu, Jun 13, 2002	39.04	39.26	38.50	38.52
1151	NASDAQ	PSMT	Wed, Jun 12, 2002	38.94	40.04	38.88	38.93
1150	NASDAQ	PSMT	Tue, Jun 11, 2002	38.61	39.33	38.61	38.93
1149	NASDAQ	PSMT	Mon, Jun 10, 2002	38.86	39.95	38.82	38.82
1148	NASDAQ	PSMT	Fri, Jun 7, 2002	39.16	39.16	38.51	38.91
1147	NASDAQ	PSMT	Thu, Jun 6, 2002	40.06	40.06	39.01	39.56
1146	NASDAQ	PSMT	Wed, Jun 5, 2002	39.68	40.50	39.21	40.49
1145	NASDAQ	PSMT	Tue, Jun 4, 2002	39.93	40.68	39.93	40.15
1144	NASDAQ	PSMT	Mon, Jun 3, 2002	39.26	39.83	38.73	39.83
1143	NASDAQ	PSMT	Fri, May 31, 2002	40.46	40.46	39.93	39.93
1142	NASDAQ	PSMT	Thu, May 30, 2002	39.93	41.00	39.93	40.98
1141	NASDAQ	PSMT	Wed, May 29, 2002	40.65	40.72	39.71	40.60
1140	NASDAQ	PSMT	Tue, May 28, 2002	39.99	40.92	38.80	40.72
1139	NASDAQ	PSMT	Fri, May 24, 2002	38.99	39.95	37.83	39.80
1138	NASDAQ	PSMT	Thu, May 23, 2002	38.30	39.50	37.54	39.50
1137	NASDAQ	PSMT	Wed, May 22, 2002	38.50	39.50	37.86	38.40
1136	NASDAQ	PSMT	Tue, May 21, 2002	40.00	40.00	38.97	38.97
1135	NASDAQ	PSMT	Mon, May 20, 2002	40.24	41.04	40.00	40.09
1134	NASDAQ	PSMT	Fri, May 17, 2002	40.40	41.00	40.00	40.75
1133	NASDAQ	PSMT	Thu, May 16, 2002	41.25	41.25	39.80	40.12
1132	NASDAQ	PSMT	Wed, May 15, 2002	38.99	41.92	38.54	41.25
1131	NASDAQ	PSMT	Tue, May 14, 2002	38.30	39.00	38.30	38.99
1130	NASDAQ	PSMT	Mon, May 13, 2002	39.75	39.75	38.30	38.30
1129	NASDAQ	PSMT	Fri, May 10, 2002	38.50	38.70	38.46	38.52
1128	NASDAQ	PSMT	Thu, May 9, 2002	38.78	39.72	38.50	38.50
1127	NASDAQ	PSMT	Wed, May 8, 2002	39.00	39.70	39.00	39.35
1126	NASDAQ	PSMT	Tue, May 7, 2002	39.26	39.50	37.50	38.97
1125	NASDAQ	PSMT	Mon, May 6, 2002	40.25	41.46	40.00	40.15
1124	NASDAQ	PSMT	Fri, May 3, 2002	41.72	42.96	40.50	40.50
1123	NASDAQ	PSMT	Thu, May 2, 2002	39.52	43.28	39.25	41.99
1122	NASDAQ	PSMT	Wed, May 1, 2002	38.51	40.75	38.51	40.75
1121	NASDAQ	PSMT	Tue, Apr 30, 2002	38.29	38.40	37.25	38.40
1120	NASDAQ	PSMT	Mon, Apr 29, 2002	38.80	39.21	37.60	37.60
1119	NASDAQ	PSMT	Fri, Apr 26, 2002	38.70	40.00	38.70	39.20
1118	NASDAQ	PSMT	Thu, Apr 25, 2002	39.25	40.00	38.71	38.71
1117	NASDAQ	PSMT	Wed, Apr 24, 2002	39.70	39.90	39.52	39.90
1116	NASDAQ	PSMT	Tue, Apr 23, 2002	39.07	39.50	39.07	39.50
1115	NASDAQ	PSMT	Mon, Apr 22, 2002	39.25	40.00	39.25	39.49
1114	NASDAQ	PSMT	Fri, Apr 19, 2002	39.50	39.50	38.49	38.49
1113	NASDAQ	PSMT	Thu, Apr 18, 2002	39.75	39.94	39.75	39.94
1112	NASDAQ	PSMT	Wed, Apr 17, 2002	39.50	39.50	39.50	39.50
1111	NASDAQ	PSMT	Tue, Apr 16, 2002	38.97	40.00	38.97	39.78
1110	NASDAQ	PSMT	Mon, Apr 15, 2002	38.49	38.80	38.49	38.80
1109	NASDAQ	PSMT	Fri, Apr 12, 2002	37.95	38.50	37.85	38.50
1108	NASDAQ	PSMT	Thu, Apr 11, 2002	38.00	38.50	37.50	37.85
1107	NASDAQ	PSMT	Wed, Apr 10, 2002	36.99	38.00	36.74	38.00
1106	NASDAQ	PSMT	Tue, Apr 9, 2002	38.15	38.15	37.00	37.00
1105	NASDAQ	PSMT	Mon, Apr 8, 2002	38.00	38.00	37.90	37.90
1104	NASDAQ	PSMT	Fri, Apr 5, 2002	37.15	38.00	37.15	37.70
1103	NASDAQ	PSMT	Thu, Apr 4, 2002	36.00	37.20	36.00	37.20
1102	NASDAQ	PSMT	Wed, Apr 3, 2002	36.19	36.24	36.18	36.18
1101	NASDAQ	PSMT	Tue, Apr 2, 2002	35.70	36.10	35.70	36.10
1100	NASDAQ	PSMT	Mon, Apr 1, 2002	36.20	36.20	36.20	36.20
1099	NASDAQ	PSMT	Thu, Mar 28, 2002	35.98	36.45	35.60	36.45
1098	NASDAQ	PSMT	Wed, Mar 27, 2002	35.60	36.10	34.50	36.10
1097	NASDAQ	PSMT	Tue, Mar 26, 2002	35.95	36.70	35.00	35.00
1096	NASDAQ	PSMT	Mon, Mar 25, 2002	34.49	37.00	34.49	35.95
1095	NASDAQ	PSMT	Fri, Mar 22, 2002	34.79	35.60	34.75	34.85
1094	NASDAQ	PSMT	Thu, Mar 21, 2002	33.94	34.70	33.75	34.70
1093	NASDAQ	PSMT	Wed, Mar 20, 2002	32.74	33.97	32.74	33.94
1092	NASDAQ	PSMT	Tue, Mar 19, 2002	31.74	32.73	31.00	32.06
1091	NASDAQ	PSMT	Mon, Mar 18, 2002	34.30	34.30	31.60	31.60
1090	NASDAQ	PSMT	Fri, Mar 15, 2002	35.00	35.00	34.04	34.35
1089	NASDAQ	PSMT	Thu, Mar 14, 2002	35.25	35.60	34.90	35.22
1088	NASDAQ	PSMT	Wed, Mar 13, 2002	36.74	36.74	35.49	35.49
1087	NASDAQ	PSMT	Tue, Mar 12, 2002	36.20	36.74	36.20	36.50
1086	NASDAQ	PSMT	Mon, Mar 11, 2002	36.54	36.54	35.95	36.35
1085	NASDAQ	PSMT	Fri, Mar 8, 2002	36.01	36.50	36.01	36.04
1084	NASDAQ	PSMT	Thu, Mar 7, 2002	36.63	36.63	35.57	35.57
1083	NASDAQ	PSMT	Wed, Mar 6, 2002	37.59	38.00	36.00	36.38
1082	NASDAQ	PSMT	Tue, Mar 5, 2002	37.02	38.98	36.75	37.50
1081	NASDAQ	PSMT	Mon, Mar 4, 2002	36.99	37.00	36.75	37.00
1080	NASDAQ	PSMT	Fri, Mar 1, 2002	36.80	36.80	35.80	36.75
1079	NASDAQ	PSMT	Thu, Feb 28, 2002	36.25	36.50	36.05	36.50
1078	NASDAQ	PSMT	Wed, Feb 27, 2002	36.15	36.29	36.15	36.15
1077	NASDAQ	PSMT	Tue, Feb 26, 2002	35.69	36.28	35.69	36.28
1076	NASDAQ	PSMT	Mon, Feb 25, 2002	36.00	36.98	35.80	35.80
1075	NASDAQ	PSMT	Fri, Feb 22, 2002	36.75	36.98	35.68	35.80
1074	NASDAQ	PSMT	Thu, Feb 21, 2002	36.90	36.90	35.62	35.93
1073	NASDAQ	PSMT	Wed, Feb 20, 2002	36.89	36.99	36.65	36.99
1072	NASDAQ	PSMT	Tue, Feb 19, 2002	37.25	37.50	36.45	36.80
1071	NASDAQ	PSMT	Fri, Feb 15, 2002	36.95	37.81	36.95	37.78
1070	NASDAQ	PSMT	Thu, Feb 14, 2002	37.95	37.95	37.00	37.00
1069	NASDAQ	PSMT	Wed, Feb 13, 2002	37.60	38.00	37.00	37.00
1068	NASDAQ	PSMT	Tue, Feb 12, 2002	38.25	38.50	37.60	37.60
1067	NASDAQ	PSMT	Mon, Feb 11, 2002	38.25	38.75	37.82	38.50
1066	NASDAQ	PSMT	Fri, Feb 8, 2002	38.18	38.18	37.47	38.18
1065	NASDAQ	PSMT	Thu, Feb 7, 2002	37.48	38.17	37.48	38.16
1064	NASDAQ	PSMT	Wed, Feb 6, 2002	37.00	38.17	37.00	38.15
1063	NASDAQ	PSMT	Tue, Feb 5, 2002	36.99	37.75	36.87	36.88
1062	NASDAQ	PSMT	Mon, Feb 4, 2002	37.49	37.49	36.52	36.52
1061	NASDAQ	PSMT	Fri, Feb 1, 2002	37.72	38.11	36.58	36.94
1060	NASDAQ	PSMT	Thu, Jan 31, 2002	38.03	38.48	37.40	38.25
1059	NASDAQ	PSMT	Wed, Jan 30, 2002	38.65	38.87	38.00	38.10
1058	NASDAQ	PSMT	Tue, Jan 29, 2002	38.03	38.06	38.03	38.06
1057	NASDAQ	PSMT	Mon, Jan 28, 2002	38.60	39.35	38.01	38.80
1056	NASDAQ	PSMT	Fri, Jan 25, 2002	37.86	39.89	37.86	38.59
1055	NASDAQ	PSMT	Thu, Jan 24, 2002	36.50	39.25	36.50	37.80
1054	NASDAQ	PSMT	Wed, Jan 23, 2002	35.65	37.40	35.59	37.39
1053	NASDAQ	PSMT	Tue, Jan 22, 2002	34.30	35.62	34.30	35.57
1052	NASDAQ	PSMT	Fri, Jan 18, 2002	34.50	35.50	34.48	34.65
1051	NASDAQ	PSMT	Thu, Jan 17, 2002	35.25	35.25	34.01	34.50
1050	NASDAQ	PSMT	Wed, Jan 16, 2002	34.28	35.00	34.25	35.00
1049	NASDAQ	PSMT	Tue, Jan 15, 2002	33.79	34.50	33.79	34.00
1048	NASDAQ	PSMT	Mon, Jan 14, 2002	33.49	33.96	33.49	33.79
1047	NASDAQ	PSMT	Fri, Jan 11, 2002	33.76	33.93	32.76	33.73
1046	NASDAQ	PSMT	Thu, Jan 10, 2002	33.80	34.10	33.80	34.10
1045	NASDAQ	PSMT	Wed, Jan 9, 2002	34.30	34.30	33.52	33.85
1044	NASDAQ	PSMT	Tue, Jan 8, 2002	33.90	34.74	33.49	34.33
1043	NASDAQ	PSMT	Mon, Jan 7, 2002	35.41	35.41	33.88	34.00
1042	NASDAQ	PSMT	Fri, Jan 4, 2002	35.20	36.41	35.20	35.66
1041	NASDAQ	PSMT	Thu, Jan 3, 2002	34.50	35.25	34.15	35.10
1040	NASDAQ	PSMT	Wed, Jan 2, 2002	34.60	34.70	34.50	34.50
1039	NASDAQ	PSMT	Mon, Dec 31, 2001	34.92	35.30	33.66	35.00
1038	NASDAQ	PSMT	Fri, Dec 28, 2001	35.43	35.50	34.80	35.50
1037	NASDAQ	PSMT	Thu, Dec 27, 2001	33.40	35.00	32.65	35.00
1036	NASDAQ	PSMT	Wed, Dec 26, 2001	34.25	34.50	33.69	34.50
1035	NASDAQ	PSMT	Mon, Dec 24, 2001	34.01	34.50	34.01	34.50
1034	NASDAQ	PSMT	Fri, Dec 21, 2001	33.02	34.90	32.75	34.90
1033	NASDAQ	PSMT	Thu, Dec 20, 2001	34.00	34.00	32.50	33.35
1032	NASDAQ	PSMT	Wed, Dec 19, 2001	32.26	32.39	32.25	32.38
1031	NASDAQ	PSMT	Tue, Dec 18, 2001	33.00	33.25	32.25	32.25
1030	NASDAQ	PSMT	Mon, Dec 17, 2001	33.00	33.00	31.98	32.00
1029	NASDAQ	PSMT	Fri, Dec 14, 2001	34.50	34.50	33.75	34.45
1028	NASDAQ	PSMT	Thu, Dec 13, 2001	33.75	34.50	33.75	34.50
1027	NASDAQ	PSMT	Wed, Dec 12, 2001	34.01	34.24	33.85	34.24
1026	NASDAQ	PSMT	Tue, Dec 11, 2001	34.55	34.55	34.05	34.08
1025	NASDAQ	PSMT	Mon, Dec 10, 2001	35.89	35.89	34.75	35.25
1024	NASDAQ	PSMT	Fri, Dec 7, 2001	32.88	35.30	32.88	34.73
1023	NASDAQ	PSMT	Thu, Dec 6, 2001	30.69	32.75	30.25	31.75
1022	NASDAQ	PSMT	Wed, Dec 5, 2001	30.51	30.70	30.21	30.50
1021	NASDAQ	PSMT	Tue, Dec 4, 2001	30.45	30.45	30.00	30.00
1020	NASDAQ	PSMT	Mon, Dec 3, 2001	29.75	30.11	29.75	30.00
1019	NASDAQ	PSMT	Fri, Nov 30, 2001	30.72	30.72	29.50	29.50
1018	NASDAQ	PSMT	Thu, Nov 29, 2001	31.50	31.50	30.80	31.00
1017	NASDAQ	PSMT	Wed, Nov 28, 2001	31.25	31.45	30.78	31.31
1016	NASDAQ	PSMT	Tue, Nov 27, 2001	32.00	32.05	31.11	31.11
1015	NASDAQ	PSMT	Mon, Nov 26, 2001	33.69	33.69	31.35	31.90
1014	NASDAQ	PSMT	Fri, Nov 23, 2001	32.93	33.45	32.78	32.80
1013	NASDAQ	PSMT	Wed, Nov 21, 2001	33.36	33.60	32.50	33.00
1012	NASDAQ	PSMT	Tue, Nov 20, 2001	34.05	34.05	33.61	33.61
1011	NASDAQ	PSMT	Mon, Nov 19, 2001	34.40	35.34	33.80	34.25
1010	NASDAQ	PSMT	Fri, Nov 16, 2001	33.55	34.20	33.55	34.20
1009	NASDAQ	PSMT	Thu, Nov 15, 2001	32.82	34.20	32.82	34.20
1008	NASDAQ	PSMT	Wed, Nov 14, 2001	31.90	32.64	31.90	32.50
1007	NASDAQ	PSMT	Tue, Nov 13, 2001	31.56	32.09	31.56	32.00
1006	NASDAQ	PSMT	Mon, Nov 12, 2001	32.25	32.25	31.61	32.17
1005	NASDAQ	PSMT	Fri, Nov 9, 2001	32.25	32.25	32.25	32.25
1004	NASDAQ	PSMT	Thu, Nov 8, 2001	32.95	32.95	32.40	32.40
1003	NASDAQ	PSMT	Wed, Nov 7, 2001	33.55	33.55	31.50	32.76
1002	NASDAQ	PSMT	Tue, Nov 6, 2001	33.75	33.75	33.14	33.50
1001	NASDAQ	PSMT	Mon, Nov 5, 2001	34.25	34.89	33.76	34.50
1000	NASDAQ	PSMT	Fri, Nov 2, 2001	33.99	35.25	33.99	35.25
999	NASDAQ	PSMT	Thu, Nov 1, 2001	35.49	35.49	34.28	34.28
998	NASDAQ	PSMT	Wed, Oct 31, 2001	35.49	35.49	34.61	35.00
997	NASDAQ	PSMT	Tue, Oct 30, 2001	34.82	35.95	34.82	35.19
996	NASDAQ	PSMT	Mon, Oct 29, 2001	36.55	36.55	35.35	35.40
995	NASDAQ	PSMT	Fri, Oct 26, 2001	36.14	36.65	34.00	36.65
994	NASDAQ	PSMT	Thu, Oct 25, 2001	34.60	37.07	34.60	36.00
993	NASDAQ	PSMT	Wed, Oct 24, 2001	33.20	34.60	33.20	34.60
992	NASDAQ	PSMT	Tue, Oct 23, 2001	32.10	33.92	32.10	32.60
991	NASDAQ	PSMT	Mon, Oct 22, 2001	30.01	32.10	30.01	32.10
990	NASDAQ	PSMT	Fri, Oct 19, 2001	29.00	31.22	29.00	31.21
989	NASDAQ	PSMT	Thu, Oct 18, 2001	30.03	30.40	28.75	30.40
988	NASDAQ	PSMT	Wed, Oct 17, 2001	30.87	30.87	29.90	29.90
987	NASDAQ	PSMT	Tue, Oct 16, 2001	30.70	30.70	29.20	30.25
986	NASDAQ	PSMT	Mon, Oct 15, 2001	30.76	30.76	29.25	30.70
985	NASDAQ	PSMT	Fri, Oct 12, 2001	31.00	31.50	30.75	31.50
984	NASDAQ	PSMT	Thu, Oct 11, 2001	31.76	31.93	30.62	31.20
983	NASDAQ	PSMT	Wed, Oct 10, 2001	32.15	32.15	31.72	31.75
982	NASDAQ	PSMT	Tue, Oct 9, 2001	32.50	32.65	31.01	31.44
981	NASDAQ	PSMT	Mon, Oct 8, 2001	32.78	32.98	32.50	32.51
980	NASDAQ	PSMT	Fri, Oct 5, 2001	32.85	32.85	31.57	32.55
979	NASDAQ	PSMT	Thu, Oct 4, 2001	34.62	34.62	32.99	33.60
978	NASDAQ	PSMT	Wed, Oct 3, 2001	34.51	34.94	34.03	34.03
977	NASDAQ	PSMT	Tue, Oct 2, 2001	34.93	35.00	34.17	35.00
976	NASDAQ	PSMT	Mon, Oct 1, 2001	35.00	35.00	34.91	35.00
975	NASDAQ	PSMT	Fri, Sep 28, 2001	35.00	35.00	35.00	35.00
974	NASDAQ	PSMT	Thu, Sep 27, 2001	34.42	35.00	34.40	35.00
973	NASDAQ	PSMT	Wed, Sep 26, 2001	34.38	35.03	34.25	34.99
972	NASDAQ	PSMT	Tue, Sep 25, 2001	33.83	34.13	33.65	34.13
971	NASDAQ	PSMT	Mon, Sep 24, 2001	34.25	34.25	33.05	33.80
970	NASDAQ	PSMT	Fri, Sep 21, 2001	33.65	34.59	33.60	33.70
969	NASDAQ	PSMT	Thu, Sep 20, 2001	33.92	35.21	33.92	34.00
968	NASDAQ	PSMT	Wed, Sep 19, 2001	32.25	35.00	32.25	35.00
967	NASDAQ	PSMT	Tue, Sep 18, 2001	34.74	34.95	31.83	34.95
966	NASDAQ	PSMT	Mon, Sep 17, 2001	38.84	38.84	32.87	34.23
965	NASDAQ	PSMT	Mon, Sep 10, 2001	39.64	39.64	38.03	38.84
964	NASDAQ	PSMT	Fri, Sep 7, 2001	39.58	40.10	37.43	39.90
963	NASDAQ	PSMT	Thu, Sep 6, 2001	39.91	39.91	38.75	39.55
962	NASDAQ	PSMT	Wed, Sep 5, 2001	40.50	40.76	39.83	40.00
961	NASDAQ	PSMT	Tue, Sep 4, 2001	42.53	43.93	40.40	40.40
960	NASDAQ	PSMT	Fri, Aug 31, 2001	41.28	43.00	40.30	43.00
959	NASDAQ	PSMT	Thu, Aug 30, 2001	41.00	41.28	40.22	41.28
958	NASDAQ	PSMT	Wed, Aug 29, 2001	41.49	41.49	41.00	41.00
957	NASDAQ	PSMT	Tue, Aug 28, 2001	40.70	42.00	40.70	41.49
956	NASDAQ	PSMT	Mon, Aug 27, 2001	41.30	41.30	41.05	41.30
955	NASDAQ	PSMT	Fri, Aug 24, 2001	41.30	41.30	40.73	41.30
954	NASDAQ	PSMT	Thu, Aug 23, 2001	40.59	41.30	40.59	40.72
953	NASDAQ	PSMT	Wed, Aug 22, 2001	41.42	41.42	40.51	40.51
952	NASDAQ	PSMT	Tue, Aug 21, 2001	41.65	41.75	41.60	41.60
951	NASDAQ	PSMT	Mon, Aug 20, 2001	41.75	41.75	41.68	41.75
950	NASDAQ	PSMT	Fri, Aug 17, 2001	42.84	42.84	41.60	41.60
949	NASDAQ	PSMT	Thu, Aug 16, 2001	41.81	43.40	41.81	43.13
948	NASDAQ	PSMT	Wed, Aug 15, 2001	41.05	42.42	41.04	41.90
947	NASDAQ	PSMT	Tue, Aug 14, 2001	40.74	41.21	40.29	40.65
946	NASDAQ	PSMT	Mon, Aug 13, 2001	39.29	40.61	39.29	40.30
945	NASDAQ	PSMT	Fri, Aug 10, 2001	39.15	39.29	38.92	39.29
944	NASDAQ	PSMT	Thu, Aug 9, 2001	38.25	41.71	37.50	40.29
943	NASDAQ	PSMT	Wed, Aug 8, 2001	39.00	39.00	37.81	38.25
942	NASDAQ	PSMT	Tue, Aug 7, 2001	36.80	38.28	36.80	38.25
941	NASDAQ	PSMT	Fri, Aug 3, 2001	36.78	38.28	36.75	38.28
940	NASDAQ	PSMT	Thu, Aug 2, 2001	36.76	36.80	36.76	36.78
939	NASDAQ	PSMT	Wed, Aug 1, 2001	37.25	37.25	37.00	37.00
938	NASDAQ	PSMT	Tue, Jul 31, 2001	38.45	38.65	37.08	38.30
937	NASDAQ	PSMT	Mon, Jul 30, 2001	37.54	38.36	37.29	37.52
936	NASDAQ	PSMT	Fri, Jul 27, 2001	38.55	38.65	37.54	37.54
935	NASDAQ	PSMT	Thu, Jul 26, 2001	37.75	38.55	36.65	38.55
934	NASDAQ	PSMT	Wed, Jul 25, 2001	35.08	38.26	35.08	38.26
933	NASDAQ	PSMT	Tue, Jul 24, 2001	38.91	38.91	36.96	38.21
932	NASDAQ	PSMT	Mon, Jul 23, 2001	39.60	39.60	38.73	38.80
931	NASDAQ	PSMT	Fri, Jul 20, 2001	37.75	39.40	37.75	39.37
930	NASDAQ	PSMT	Thu, Jul 19, 2001	40.75	40.75	40.39	40.39
929	NASDAQ	PSMT	Wed, Jul 18, 2001	40.36	40.75	40.34	40.39
928	NASDAQ	PSMT	Tue, Jul 17, 2001	40.58	40.58	40.33	40.34
927	NASDAQ	PSMT	Mon, Jul 16, 2001	39.10	40.75	39.10	40.25
926	NASDAQ	PSMT	Fri, Jul 13, 2001	40.75	40.75	39.25	40.15
925	NASDAQ	PSMT	Thu, Jul 12, 2001	40.50	40.75	39.56	40.00
924	NASDAQ	PSMT	Wed, Jul 11, 2001	40.74	40.74	39.03	39.50
923	NASDAQ	PSMT	Tue, Jul 10, 2001	40.91	40.91	39.51	39.64
922	NASDAQ	PSMT	Mon, Jul 9, 2001	39.89	40.97	39.89	40.79
921	NASDAQ	PSMT	Fri, Jul 6, 2001	41.05	41.05	39.80	40.80
920	NASDAQ	PSMT	Thu, Jul 5, 2001	42.00	42.00	41.05	41.05
919	NASDAQ	PSMT	Tue, Jul 3, 2001	42.50	43.10	39.94	42.00
918	NASDAQ	PSMT	Mon, Jul 2, 2001	43.20	43.20	40.01	42.50
917	NASDAQ	PSMT	Fri, Jun 29, 2001	40.99	43.50	40.99	43.50
916	NASDAQ	PSMT	Thu, Jun 28, 2001	41.65	43.08	41.65	43.00
915	NASDAQ	PSMT	Wed, Jun 27, 2001	40.20	42.03	40.20	42.03
914	NASDAQ	PSMT	Tue, Jun 26, 2001	40.01	40.17	38.37	40.00
913	NASDAQ	PSMT	Mon, Jun 25, 2001	41.66	41.75	40.56	41.75
912	NASDAQ	PSMT	Fri, Jun 22, 2001	41.60	41.68	41.59	41.68
911	NASDAQ	PSMT	Thu, Jun 21, 2001	41.89	41.99	40.27	41.55
910	NASDAQ	PSMT	Wed, Jun 20, 2001	42.00	42.00	41.64	41.64
909	NASDAQ	PSMT	Tue, Jun 19, 2001	43.77	43.77	41.02	42.00
908	NASDAQ	PSMT	Mon, Jun 18, 2001	43.80	44.09	43.80	44.09
907	NASDAQ	PSMT	Fri, Jun 15, 2001	43.92	44.50	43.92	44.50
906	NASDAQ	PSMT	Thu, Jun 14, 2001	44.20	44.20	44.20	44.20
905	NASDAQ	PSMT	Wed, Jun 13, 2001	44.28	44.28	43.80	44.20
904	NASDAQ	PSMT	Tue, Jun 12, 2001	44.28	44.28	43.76	44.28
903	NASDAQ	PSMT	Mon, Jun 11, 2001	44.28	44.28	44.00	44.25
902	NASDAQ	PSMT	Fri, Jun 8, 2001	43.75	44.16	43.75	44.16
901	NASDAQ	PSMT	Thu, Jun 7, 2001	43.44	43.49	43.44	43.49
900	NASDAQ	PSMT	Wed, Jun 6, 2001	43.95	43.95	42.00	43.44
899	NASDAQ	PSMT	Tue, Jun 5, 2001	43.20	43.80	43.00	43.80
898	NASDAQ	PSMT	Mon, Jun 4, 2001	42.45	43.86	42.45	43.00
897	NASDAQ	PSMT	Fri, Jun 1, 2001	42.40	44.03	42.40	42.87
896	NASDAQ	PSMT	Thu, May 31, 2001	40.96	43.35	40.96	42.50
895	NASDAQ	PSMT	Wed, May 30, 2001	40.45	41.00	40.45	40.96
894	NASDAQ	PSMT	Tue, May 29, 2001	39.30	41.72	39.30	41.00
893	NASDAQ	PSMT	Fri, May 25, 2001	38.25	38.55	37.99	38.55
892	NASDAQ	PSMT	Thu, May 24, 2001	38.25	38.25	38.25	38.25
891	NASDAQ	PSMT	Tue, May 22, 2001	38.69	38.70	38.01	38.70
890	NASDAQ	PSMT	Mon, May 21, 2001	38.63	38.63	38.30	38.30
889	NASDAQ	PSMT	Fri, May 18, 2001	37.50	38.81	37.45	37.45
888	NASDAQ	PSMT	Thu, May 17, 2001	37.61	37.94	37.60	37.61
887	NASDAQ	PSMT	Wed, May 16, 2001	38.79	38.79	37.50	37.67
886	NASDAQ	PSMT	Tue, May 15, 2001	37.05	38.78	37.01	37.94
885	NASDAQ	PSMT	Mon, May 14, 2001	39.46	39.46	38.85	39.25
884	NASDAQ	PSMT	Thu, May 10, 2001	39.00	39.32	39.00	39.32
883	NASDAQ	PSMT	Wed, May 9, 2001	38.60	39.41	38.60	39.00
882	NASDAQ	PSMT	Tue, May 8, 2001	38.49	38.88	38.20	38.70
881	NASDAQ	PSMT	Mon, May 7, 2001	38.94	38.94	38.11	38.93
880	NASDAQ	PSMT	Fri, May 4, 2001	38.60	38.60	38.60	38.60
879	NASDAQ	PSMT	Thu, May 3, 2001	38.42	38.50	38.42	38.50
878	NASDAQ	PSMT	Wed, May 2, 2001	38.08	38.50	37.76	38.38
877	NASDAQ	PSMT	Tue, May 1, 2001	38.40	38.40	37.77	38.00
876	NASDAQ	PSMT	Mon, Apr 30, 2001	37.99	38.65	37.76	38.15
875	NASDAQ	PSMT	Fri, Apr 27, 2001	37.71	37.71	37.18	37.41
874	NASDAQ	PSMT	Thu, Apr 26, 2001	37.75	37.76	37.17	37.17
873	NASDAQ	PSMT	Wed, Apr 25, 2001	37.79	37.79	37.30	37.46
872	NASDAQ	PSMT	Tue, Apr 24, 2001	38.00	38.00	37.78	37.79
871	NASDAQ	PSMT	Mon, Apr 23, 2001	37.00	37.78	37.00	37.78
870	NASDAQ	PSMT	Fri, Apr 20, 2001	38.76	38.76	38.76	38.76
869	NASDAQ	PSMT	Thu, Apr 19, 2001	39.40	39.40	38.53	39.00
868	NASDAQ	PSMT	Wed, Apr 18, 2001	39.49	39.50	39.41	39.41
867	NASDAQ	PSMT	Tue, Apr 17, 2001	39.00	39.87	39.00	39.43
866	NASDAQ	PSMT	Wed, Apr 11, 2001	39.98	39.99	39.03	39.50
865	NASDAQ	PSMT	Tue, Apr 10, 2001	39.99	39.99	39.83	39.90
864	NASDAQ	PSMT	Mon, Apr 9, 2001	38.37	39.50	38.37	39.50
863	NASDAQ	PSMT	Fri, Apr 6, 2001	38.50	39.50	37.27	38.88
862	NASDAQ	PSMT	Thu, Apr 5, 2001	37.81	38.50	37.81	38.50
861	NASDAQ	PSMT	Wed, Apr 4, 2001	37.25	38.25	37.25	38.25
860	NASDAQ	PSMT	Tue, Apr 3, 2001	38.00	38.50	36.50	37.53
859	NASDAQ	PSMT	Mon, Apr 2, 2001	38.88	39.06	37.88	38.38
858	NASDAQ	PSMT	Fri, Mar 30, 2001	35.50	39.19	35.50	39.00
857	NASDAQ	PSMT	Wed, Mar 28, 2001	36.00	36.44	35.06	36.13
856	NASDAQ	PSMT	Tue, Mar 27, 2001	36.00	36.63	36.00	36.63
855	NASDAQ	PSMT	Mon, Mar 26, 2001	36.00	36.00	36.00	36.00
854	NASDAQ	PSMT	Fri, Mar 23, 2001	37.50	37.50	36.34	37.06
853	NASDAQ	PSMT	Thu, Mar 22, 2001	37.38	37.38	37.02	37.38
852	NASDAQ	PSMT	Wed, Mar 21, 2001	37.38	37.50	36.75	37.38
851	NASDAQ	PSMT	Tue, Mar 20, 2001	35.56	36.81	35.50	36.38
850	NASDAQ	PSMT	Mon, Mar 19, 2001	35.38	37.25	34.94	35.25
849	NASDAQ	PSMT	Fri, Mar 16, 2001	34.56	35.31	34.56	35.31
848	NASDAQ	PSMT	Thu, Mar 15, 2001	34.00	35.00	34.00	34.63
847	NASDAQ	PSMT	Wed, Mar 14, 2001	33.50	33.50	32.97	33.00
846	NASDAQ	PSMT	Tue, Mar 13, 2001	32.25	33.50	32.25	33.44
845	NASDAQ	PSMT	Mon, Mar 12, 2001	33.50	33.94	30.50	33.48
844	NASDAQ	PSMT	Fri, Mar 9, 2001	33.75	33.75	32.88	33.44
843	NASDAQ	PSMT	Thu, Mar 8, 2001	34.42	34.44	34.42	34.44
842	NASDAQ	PSMT	Tue, Mar 6, 2001	34.44	34.48	34.44	34.48
841	NASDAQ	PSMT	Mon, Mar 5, 2001	33.00	34.13	33.00	34.06
840	NASDAQ	PSMT	Fri, Mar 2, 2001	31.88	32.75	31.88	32.75
839	NASDAQ	PSMT	Thu, Mar 1, 2001	32.20	32.63	32.06	32.63
838	NASDAQ	PSMT	Wed, Feb 28, 2001	31.00	32.48	30.81	32.48
837	NASDAQ	PSMT	Tue, Feb 27, 2001	30.88	32.00	30.88	31.81
836	NASDAQ	PSMT	Mon, Feb 26, 2001	31.92	31.92	31.92	31.92
835	NASDAQ	PSMT	Fri, Feb 23, 2001	31.19	31.19	30.81	31.00
834	NASDAQ	PSMT	Thu, Feb 22, 2001	31.31	31.31	31.31	31.31
833	NASDAQ	PSMT	Wed, Feb 21, 2001	30.69	31.50	30.69	31.31
832	NASDAQ	PSMT	Tue, Feb 20, 2001	31.50	31.88	31.19	31.25
831	NASDAQ	PSMT	Fri, Feb 16, 2001	31.50	31.50	31.50	31.50
830	NASDAQ	PSMT	Thu, Feb 15, 2001	30.88	32.00	30.88	31.75
829	NASDAQ	PSMT	Wed, Feb 14, 2001	30.13	30.88	30.13	30.56
828	NASDAQ	PSMT	Tue, Feb 13, 2001	31.13	31.17	30.13	30.19
827	NASDAQ	PSMT	Mon, Feb 12, 2001	30.06	30.13	30.06	30.13
826	NASDAQ	PSMT	Fri, Feb 9, 2001	30.13	30.25	29.88	30.06
825	NASDAQ	PSMT	Thu, Feb 8, 2001	30.06	30.13	30.00	30.00
824	NASDAQ	PSMT	Wed, Feb 7, 2001	30.06	30.06	29.38	30.06
823	NASDAQ	PSMT	Tue, Feb 6, 2001	29.81	30.13	29.38	30.06
822	NASDAQ	PSMT	Mon, Feb 5, 2001	30.63	30.63	29.06	29.50
821	NASDAQ	PSMT	Fri, Feb 2, 2001	30.69	31.31	30.38	30.91
820	NASDAQ	PSMT	Thu, Feb 1, 2001	32.00	32.00	30.94	30.94
819	NASDAQ	PSMT	Wed, Jan 31, 2001	32.56	32.56	32.13	32.25
818	NASDAQ	PSMT	Tue, Jan 30, 2001	32.50	32.81	32.50	32.63
817	NASDAQ	PSMT	Mon, Jan 29, 2001	32.63	32.63	32.50	32.50
816	NASDAQ	PSMT	Fri, Jan 26, 2001	32.31	32.63	32.25	32.50
815	NASDAQ	PSMT	Thu, Jan 25, 2001	33.56	33.56	32.25	32.38
814	NASDAQ	PSMT	Wed, Jan 24, 2001	32.63	34.56	32.63	34.56
813	NASDAQ	PSMT	Tue, Jan 23, 2001	33.00	33.09	32.13	32.13
812	NASDAQ	PSMT	Mon, Jan 22, 2001	33.94	33.94	32.75	33.25
811	NASDAQ	PSMT	Fri, Jan 19, 2001	34.00	34.00	33.88	34.00
810	NASDAQ	PSMT	Thu, Jan 18, 2001	34.25	34.25	34.13	34.13
809	NASDAQ	PSMT	Wed, Jan 17, 2001	34.38	34.38	34.25	34.25
808	NASDAQ	PSMT	Tue, Jan 16, 2001	34.69	34.69	34.69	34.69
807	NASDAQ	PSMT	Fri, Jan 12, 2001	34.25	34.31	33.88	34.25
806	NASDAQ	PSMT	Thu, Jan 11, 2001	33.25	33.94	33.25	33.94
805	NASDAQ	PSMT	Wed, Jan 10, 2001	31.56	34.72	31.56	32.94
804	NASDAQ	PSMT	Tue, Jan 9, 2001	32.47	33.00	31.38	31.38
803	NASDAQ	PSMT	Mon, Jan 8, 2001	32.31	32.31	32.31	32.31
802	NASDAQ	PSMT	Fri, Jan 5, 2001	32.56	33.88	32.52	33.00
801	NASDAQ	PSMT	Thu, Jan 4, 2001	30.88	33.88	30.88	33.88
800	NASDAQ	PSMT	Wed, Jan 3, 2001	30.19	30.94	30.00	30.94
799	NASDAQ	PSMT	Tue, Jan 2, 2001	31.69	31.75	31.19	31.19
798	NASDAQ	PSMT	Fri, Dec 29, 2000	32.00	35.00	30.38	32.88
797	NASDAQ	PSMT	Thu, Dec 28, 2000	32.63	33.56	31.56	33.56
796	NASDAQ	PSMT	Wed, Dec 27, 2000	31.94	33.88	31.88	32.63
795	NASDAQ	PSMT	Tue, Dec 26, 2000	33.75	33.75	31.56	32.00
794	NASDAQ	PSMT	Fri, Dec 22, 2000	34.50	36.00	34.38	35.81
793	NASDAQ	PSMT	Thu, Dec 21, 2000	32.44	32.69	30.00	32.50
792	NASDAQ	PSMT	Wed, Dec 20, 2000	31.88	32.00	31.00	32.00
791	NASDAQ	PSMT	Tue, Dec 19, 2000	32.94	34.50	31.88	33.13
790	NASDAQ	PSMT	Mon, Dec 18, 2000	29.88	34.75	29.88	33.00
789	NASDAQ	PSMT	Fri, Dec 15, 2000	29.63	30.88	29.56	30.00
788	NASDAQ	PSMT	Thu, Dec 14, 2000	29.56	29.75	29.56	29.75
787	NASDAQ	PSMT	Wed, Dec 13, 2000	29.75	29.75	29.50	29.63
786	NASDAQ	PSMT	Tue, Dec 12, 2000	29.00	29.91	29.00	29.75
785	NASDAQ	PSMT	Mon, Dec 11, 2000	28.75	28.75	28.00	28.75
784	NASDAQ	PSMT	Fri, Dec 8, 2000	28.19	28.31	28.19	28.31
783	NASDAQ	PSMT	Thu, Dec 7, 2000	28.75	28.75	28.75	28.75
782	NASDAQ	PSMT	Wed, Dec 6, 2000	27.38	28.13	27.38	28.13
781	NASDAQ	PSMT	Tue, Dec 5, 2000	27.13	27.50	27.00	27.44
780	NASDAQ	PSMT	Mon, Dec 4, 2000	27.75	28.88	27.56	27.69
779	NASDAQ	PSMT	Fri, Dec 1, 2000	28.47	28.81	28.00	28.81
778	NASDAQ	PSMT	Thu, Nov 30, 2000	30.00	30.00	27.75	29.69
777	NASDAQ	PSMT	Wed, Nov 29, 2000	29.50	31.50	26.75	31.00
776	NASDAQ	PSMT	Tue, Nov 28, 2000	28.63	29.88	28.63	29.50
775	NASDAQ	PSMT	Mon, Nov 27, 2000	31.13	31.63	29.00	29.88
774	NASDAQ	PSMT	Fri, Nov 24, 2000	29.75	32.00	29.75	31.88
773	NASDAQ	PSMT	Wed, Nov 22, 2000	31.75	31.88	28.94	30.00
772	NASDAQ	PSMT	Tue, Nov 21, 2000	32.50	33.00	32.00	32.00
771	NASDAQ	PSMT	Mon, Nov 20, 2000	33.00	33.00	32.75	32.75
770	NASDAQ	PSMT	Fri, Nov 17, 2000	33.63	33.63	33.63	33.63
769	NASDAQ	PSMT	Wed, Nov 15, 2000	35.38	35.38	33.25	33.50
768	NASDAQ	PSMT	Tue, Nov 14, 2000	33.88	33.91	33.25	33.31
767	NASDAQ	PSMT	Mon, Nov 13, 2000	34.06	34.06	33.13	33.88
766	NASDAQ	PSMT	Fri, Nov 10, 2000	35.50	35.75	34.88	35.58
765	NASDAQ	PSMT	Thu, Nov 9, 2000	36.05	37.19	36.00	36.00
764	NASDAQ	PSMT	Wed, Nov 8, 2000	37.94	37.94	37.69	37.83
763	NASDAQ	PSMT	Tue, Nov 7, 2000	35.13	36.44	34.94	35.63
762	NASDAQ	PSMT	Mon, Nov 6, 2000	35.25	35.25	35.06	35.06
761	NASDAQ	PSMT	Fri, Nov 3, 2000	34.63	35.56	34.63	35.56
760	NASDAQ	PSMT	Thu, Nov 2, 2000	35.13	35.69	34.63	35.11
759	NASDAQ	PSMT	Wed, Nov 1, 2000	35.44	35.44	34.81	35.13
758	NASDAQ	PSMT	Tue, Oct 31, 2000	35.72	36.00	35.38	35.94
757	NASDAQ	PSMT	Mon, Oct 30, 2000	37.00	37.00	35.44	35.94
756	NASDAQ	PSMT	Fri, Oct 27, 2000	37.00	37.25	37.00	37.25
755	NASDAQ	PSMT	Thu, Oct 26, 2000	37.13	37.13	37.13	37.13
754	NASDAQ	PSMT	Wed, Oct 25, 2000	37.06	37.06	37.06	37.06
753	NASDAQ	PSMT	Tue, Oct 24, 2000	37.13	37.63	36.94	37.63
752	NASDAQ	PSMT	Mon, Oct 23, 2000	36.06	36.06	36.06	36.06
751	NASDAQ	PSMT	Fri, Oct 20, 2000	35.50	36.63	35.50	36.63
750	NASDAQ	PSMT	Thu, Oct 19, 2000	36.25	36.25	36.25	36.25
749	NASDAQ	PSMT	Wed, Oct 18, 2000	35.94	35.94	33.25	35.63
748	NASDAQ	PSMT	Tue, Oct 17, 2000	37.06	37.89	37.00	37.00
747	NASDAQ	PSMT	Mon, Oct 16, 2000	38.22	38.22	37.31	37.31
746	NASDAQ	PSMT	Fri, Oct 13, 2000	35.50	36.44	35.50	35.94
745	NASDAQ	PSMT	Thu, Oct 12, 2000	36.63	36.75	33.06	35.75
744	NASDAQ	PSMT	Wed, Oct 11, 2000	37.13	37.13	37.00	37.00
743	NASDAQ	PSMT	Tue, Oct 10, 2000	38.94	38.94	38.00	38.06
742	NASDAQ	PSMT	Fri, Oct 6, 2000	38.75	38.75	38.38	38.50
741	NASDAQ	PSMT	Thu, Oct 5, 2000	38.81	38.81	38.81	38.81
740	NASDAQ	PSMT	Tue, Oct 3, 2000	38.06	38.06	38.00	38.06
739	NASDAQ	PSMT	Mon, Oct 2, 2000	38.88	38.88	38.00	38.50
738	NASDAQ	PSMT	Fri, Sep 29, 2000	38.84	38.84	38.63	38.63
737	NASDAQ	PSMT	Thu, Sep 28, 2000	38.50	38.69	38.50	38.69
736	NASDAQ	PSMT	Wed, Sep 27, 2000	38.75	38.75	38.50	38.50
735	NASDAQ	PSMT	Tue, Sep 26, 2000	38.50	38.75	38.50	38.75
734	NASDAQ	PSMT	Mon, Sep 25, 2000	37.75	38.75	37.75	38.75
733	NASDAQ	PSMT	Fri, Sep 22, 2000	38.00	38.69	38.00	38.69
732	NASDAQ	PSMT	Thu, Sep 21, 2000	38.75	38.75	38.75	38.75
731	NASDAQ	PSMT	Wed, Sep 20, 2000	38.00	38.88	38.00	38.88
730	NASDAQ	PSMT	Tue, Sep 19, 2000	38.00	38.50	38.00	38.50
729	NASDAQ	PSMT	Mon, Sep 18, 2000	38.19	38.48	38.00	38.48
728	NASDAQ	PSMT	Fri, Sep 15, 2000	38.25	38.50	38.00	38.13
727	NASDAQ	PSMT	Mon, Sep 11, 2000	38.38	38.38	38.13	38.13
726	NASDAQ	PSMT	Fri, Sep 8, 2000	38.44	38.50	36.63	38.50
725	NASDAQ	PSMT	Thu, Sep 7, 2000	38.00	38.00	38.00	38.00
724	NASDAQ	PSMT	Wed, Sep 6, 2000	37.44	38.63	37.44	38.63
723	NASDAQ	PSMT	Tue, Sep 5, 2000	38.06	38.19	37.50	38.19
722	NASDAQ	PSMT	Fri, Sep 1, 2000	37.50	37.50	37.50	37.50
721	NASDAQ	PSMT	Thu, Aug 31, 2000	37.50	37.50	37.50	37.50
720	NASDAQ	PSMT	Wed, Aug 30, 2000	37.56	37.63	37.00	37.47
719	NASDAQ	PSMT	Tue, Aug 29, 2000	37.75	37.75	37.75	37.75
718	NASDAQ	PSMT	Mon, Aug 28, 2000	37.50	37.88	37.50	37.50
717	NASDAQ	PSMT	Fri, Aug 25, 2000	37.25	37.31	37.25	37.25
716	NASDAQ	PSMT	Thu, Aug 24, 2000	37.25	37.75	37.25	37.25
715	NASDAQ	PSMT	Wed, Aug 23, 2000	37.00	37.75	37.00	37.75
714	NASDAQ	PSMT	Tue, Aug 22, 2000	37.50	37.50	37.50	37.50
713	NASDAQ	PSMT	Mon, Aug 21, 2000	37.50	37.50	37.50	37.50
712	NASDAQ	PSMT	Fri, Aug 18, 2000	38.00	38.00	37.50	37.50
711	NASDAQ	PSMT	Thu, Aug 17, 2000	37.50	38.00	37.50	38.00
710	NASDAQ	PSMT	Wed, Aug 16, 2000	37.88	37.88	37.50	37.50
709	NASDAQ	PSMT	Tue, Aug 15, 2000	37.75	38.00	37.75	38.00
708	NASDAQ	PSMT	Mon, Aug 14, 2000	37.63	37.63	37.63	37.63
707	NASDAQ	PSMT	Fri, Aug 11, 2000	37.50	38.00	37.50	38.00
706	NASDAQ	PSMT	Thu, Aug 10, 2000	37.63	37.75	37.50	37.75
705	NASDAQ	PSMT	Wed, Aug 9, 2000	38.00	38.00	37.69	37.69
704	NASDAQ	PSMT	Tue, Aug 8, 2000	38.25	38.50	37.13	37.75
703	NASDAQ	PSMT	Mon, Aug 7, 2000	38.00	38.50	38.00	38.50
702	NASDAQ	PSMT	Fri, Aug 4, 2000	37.88	38.00	37.50	38.00
701	NASDAQ	PSMT	Thu, Aug 3, 2000	37.50	38.00	36.00	37.00
700	NASDAQ	PSMT	Wed, Aug 2, 2000	37.75	37.75	37.75	37.75
699	NASDAQ	PSMT	Tue, Aug 1, 2000	37.50	38.00	37.50	37.50
698	NASDAQ	PSMT	Mon, Jul 31, 2000	37.88	37.88	37.13	37.50
697	NASDAQ	PSMT	Fri, Jul 28, 2000	38.06	38.06	37.50	37.50
696	NASDAQ	PSMT	Thu, Jul 27, 2000	37.50	37.63	37.50	37.50
695	NASDAQ	PSMT	Wed, Jul 26, 2000	38.50	38.50	38.00	38.13
694	NASDAQ	PSMT	Tue, Jul 25, 2000	37.50	38.75	37.50	38.75
693	NASDAQ	PSMT	Mon, Jul 24, 2000	37.50	38.75	37.50	37.50
692	NASDAQ	PSMT	Fri, Jul 21, 2000	38.75	39.00	36.38	37.81
691	NASDAQ	PSMT	Thu, Jul 20, 2000	38.00	38.50	37.19	38.50
690	NASDAQ	PSMT	Wed, Jul 19, 2000	38.38	38.94	37.50	37.50
689	NASDAQ	PSMT	Tue, Jul 18, 2000	38.13	38.94	38.13	38.94
688	NASDAQ	PSMT	Mon, Jul 17, 2000	39.38	40.00	38.69	39.25
687	NASDAQ	PSMT	Fri, Jul 14, 2000	40.00	40.00	39.75	39.75
686	NASDAQ	PSMT	Thu, Jul 13, 2000	39.25	40.13	39.00	39.94
685	NASDAQ	PSMT	Wed, Jul 12, 2000	39.00	39.00	39.00	39.00
684	NASDAQ	PSMT	Tue, Jul 11, 2000	39.31	39.44	38.00	38.06
683	NASDAQ	PSMT	Mon, Jul 10, 2000	40.06	40.06	40.06	40.06
682	NASDAQ	PSMT	Fri, Jul 7, 2000	39.25	39.94	38.13	39.75
681	NASDAQ	PSMT	Thu, Jul 6, 2000	38.50	38.75	38.13	38.75
680	NASDAQ	PSMT	Wed, Jul 5, 2000	38.50	38.50	38.00	38.25
679	NASDAQ	PSMT	Mon, Jul 3, 2000	38.13	38.31	38.13	38.31
678	NASDAQ	PSMT	Fri, Jun 30, 2000	42.13	42.25	35.25	38.00
677	NASDAQ	PSMT	Thu, Jun 29, 2000	43.94	44.00	42.00	42.00
676	NASDAQ	PSMT	Wed, Jun 28, 2000	41.75	44.00	41.75	44.00
675	NASDAQ	PSMT	Tue, Jun 27, 2000	40.00	42.00	40.00	41.13
674	NASDAQ	PSMT	Mon, Jun 26, 2000	40.00	42.50	39.88	41.50
673	NASDAQ	PSMT	Fri, Jun 23, 2000	38.94	40.00	38.00	40.00
672	NASDAQ	PSMT	Thu, Jun 22, 2000	39.00	39.00	38.00	38.94
671	NASDAQ	PSMT	Wed, Jun 21, 2000	39.00	39.00	39.00	39.00
670	NASDAQ	PSMT	Tue, Jun 20, 2000	38.50	40.00	38.50	38.94
669	NASDAQ	PSMT	Mon, Jun 19, 2000	37.50	38.25	37.50	37.50
668	NASDAQ	PSMT	Thu, Jun 15, 2000	37.50	37.88	37.38	37.88
667	NASDAQ	PSMT	Wed, Jun 14, 2000	39.38	39.38	38.00	38.00
666	NASDAQ	PSMT	Mon, Jun 12, 2000	39.63	41.25	39.13	39.13
665	NASDAQ	PSMT	Fri, Jun 9, 2000	40.38	40.38	40.38	40.38
664	NASDAQ	PSMT	Thu, Jun 8, 2000	38.63	40.38	38.63	40.38
663	NASDAQ	PSMT	Wed, Jun 7, 2000	37.50	37.50	37.50	37.50
662	NASDAQ	PSMT	Tue, Jun 6, 2000	38.00	38.00	37.38	37.38
661	NASDAQ	PSMT	Mon, Jun 5, 2000	38.00	38.25	38.00	38.02
660	NASDAQ	PSMT	Fri, Jun 2, 2000	37.75	39.00	37.75	38.50
659	NASDAQ	PSMT	Thu, Jun 1, 2000	36.38	36.50	35.50	35.50
658	NASDAQ	PSMT	Wed, May 31, 2000	36.38	36.38	35.25	35.44
657	NASDAQ	PSMT	Tue, May 30, 2000	37.38	37.38	35.13	36.50
656	NASDAQ	PSMT	Fri, May 26, 2000	35.31	37.13	32.69	37.00
655	NASDAQ	PSMT	Thu, May 25, 2000	37.00	37.00	37.00	37.00
654	NASDAQ	PSMT	Wed, May 24, 2000	36.88	37.63	36.25	37.50
653	NASDAQ	PSMT	Tue, May 23, 2000	38.00	38.00	37.13	37.13
652	NASDAQ	PSMT	Mon, May 22, 2000	38.00	38.06	38.00	38.00
651	NASDAQ	PSMT	Fri, May 19, 2000	38.00	38.38	38.00	38.38
650	NASDAQ	PSMT	Thu, May 18, 2000	38.00	38.06	38.00	38.00
649	NASDAQ	PSMT	Wed, May 17, 2000	38.00	38.00	38.00	38.00
648	NASDAQ	PSMT	Mon, May 15, 2000	38.00	38.00	38.00	38.00
647	NASDAQ	PSMT	Fri, May 12, 2000	38.06	38.06	38.00	38.06
646	NASDAQ	PSMT	Thu, May 11, 2000	38.00	38.00	38.00	38.00
645	NASDAQ	PSMT	Wed, May 10, 2000	38.00	38.00	38.00	38.00
644	NASDAQ	PSMT	Tue, May 9, 2000	38.00	38.00	37.63	38.00
643	NASDAQ	PSMT	Mon, May 8, 2000	37.56	38.25	37.56	37.94
642	NASDAQ	PSMT	Fri, May 5, 2000	37.50	38.00	37.50	37.75
641	NASDAQ	PSMT	Thu, May 4, 2000	38.63	38.63	36.63	38.00
640	NASDAQ	PSMT	Wed, May 3, 2000	39.81	39.81	39.13	39.13
639	NASDAQ	PSMT	Tue, May 2, 2000	39.13	39.38	39.13	39.38
638	NASDAQ	PSMT	Mon, May 1, 2000	40.00	40.00	38.63	38.94
637	NASDAQ	PSMT	Thu, Apr 27, 2000	39.50	40.50	39.50	40.50
636	NASDAQ	PSMT	Wed, Apr 26, 2000	40.00	40.00	39.38	39.50
635	NASDAQ	PSMT	Tue, Apr 25, 2000	40.00	40.00	40.00	40.00
634	NASDAQ	PSMT	Thu, Apr 20, 2000	41.00	41.00	40.00	40.00
633	NASDAQ	PSMT	Wed, Apr 19, 2000	39.06	40.00	39.06	40.00
632	NASDAQ	PSMT	Tue, Apr 18, 2000	38.50	41.00	38.50	39.06
631	NASDAQ	PSMT	Mon, Apr 17, 2000	36.75	39.00	36.75	39.00
630	NASDAQ	PSMT	Fri, Apr 14, 2000	38.50	40.50	37.00	37.81
629	NASDAQ	PSMT	Thu, Apr 13, 2000	42.25	42.50	39.00	41.00
628	NASDAQ	PSMT	Wed, Apr 12, 2000	42.75	42.75	42.50	42.50
627	NASDAQ	PSMT	Tue, Apr 11, 2000	43.75	43.75	42.75	42.75
626	NASDAQ	PSMT	Mon, Apr 10, 2000	45.00	45.38	42.69	43.88
625	NASDAQ	PSMT	Fri, Apr 7, 2000	42.00	45.38	41.88	42.25
624	NASDAQ	PSMT	Thu, Apr 6, 2000	40.13	42.00	40.13	41.66
623	NASDAQ	PSMT	Wed, Apr 5, 2000	39.25	40.19	38.13	39.75
622	NASDAQ	PSMT	Tue, Apr 4, 2000	40.00	40.00	37.00	37.50
621	NASDAQ	PSMT	Mon, Apr 3, 2000	40.88	40.88	40.50	40.50
620	NASDAQ	PSMT	Fri, Mar 31, 2000	40.88	40.88	40.88	40.88
619	NASDAQ	PSMT	Thu, Mar 30, 2000	40.25	40.25	40.00	40.00
618	NASDAQ	PSMT	Wed, Mar 29, 2000	40.00	42.38	40.00	40.50
617	NASDAQ	PSMT	Tue, Mar 28, 2000	40.50	41.38	40.50	41.38
616	NASDAQ	PSMT	Mon, Mar 27, 2000	40.63	40.75	40.25	40.50
615	NASDAQ	PSMT	Thu, Mar 23, 2000	40.25	40.50	40.25	40.50
614	NASDAQ	PSMT	Wed, Mar 22, 2000	40.25	41.00	40.25	41.00
613	NASDAQ	PSMT	Tue, Mar 21, 2000	41.00	41.00	40.13	40.13
612	NASDAQ	PSMT	Mon, Mar 20, 2000	41.25	41.25	41.25	41.25
611	NASDAQ	PSMT	Fri, Mar 17, 2000	40.13	41.00	40.13	41.00
610	NASDAQ	PSMT	Thu, Mar 16, 2000	40.13	40.13	40.13	40.13
609	NASDAQ	PSMT	Wed, Mar 15, 2000	41.25	41.25	40.25	40.25
608	NASDAQ	PSMT	Tue, Mar 14, 2000	41.00	41.25	40.13	41.13
607	NASDAQ	PSMT	Mon, Mar 13, 2000	42.25	42.25	41.00	41.25
606	NASDAQ	PSMT	Fri, Mar 10, 2000	42.25	42.25	41.00	41.00
605	NASDAQ	PSMT	Thu, Mar 9, 2000	40.00	41.94	40.00	41.94
604	NASDAQ	PSMT	Wed, Mar 8, 2000	43.00	43.00	40.00	41.00
603	NASDAQ	PSMT	Tue, Mar 7, 2000	44.50	44.50	42.38	42.50
602	NASDAQ	PSMT	Mon, Mar 6, 2000	46.44	47.00	46.44	47.00
601	NASDAQ	PSMT	Fri, Mar 3, 2000	49.25	49.25	46.13	46.69
600	NASDAQ	PSMT	Thu, Mar 2, 2000	44.00	49.00	44.00	47.00
599	NASDAQ	PSMT	Wed, Mar 1, 2000	42.00	43.38	41.00	43.00
598	NASDAQ	PSMT	Tue, Feb 29, 2000	40.88	41.50	40.50	41.50
597	NASDAQ	PSMT	Mon, Feb 28, 2000	40.00	40.50	40.00	40.50
596	NASDAQ	PSMT	Fri, Feb 25, 2000	40.00	41.25	40.00	40.25
595	NASDAQ	PSMT	Thu, Feb 24, 2000	41.25	41.25	40.00	40.00
594	NASDAQ	PSMT	Wed, Feb 23, 2000	40.50	41.25	40.50	41.00
593	NASDAQ	PSMT	Tue, Feb 22, 2000	40.75	41.00	40.00	40.50
592	NASDAQ	PSMT	Fri, Feb 18, 2000	40.63	40.88	40.63	40.63
591	NASDAQ	PSMT	Thu, Feb 17, 2000	40.75	41.69	40.75	40.75
590	NASDAQ	PSMT	Wed, Feb 16, 2000	42.00	42.00	40.75	40.75
589	NASDAQ	PSMT	Tue, Feb 15, 2000	41.63	42.19	41.25	42.00
588	NASDAQ	PSMT	Mon, Feb 14, 2000	42.00	42.00	40.88	41.00
587	NASDAQ	PSMT	Fri, Feb 11, 2000	42.00	42.25	40.88	40.88
586	NASDAQ	PSMT	Thu, Feb 10, 2000	40.50	48.13	40.00	43.00
585	NASDAQ	PSMT	Wed, Feb 9, 2000	40.13	40.50	40.00	40.00
584	NASDAQ	PSMT	Tue, Feb 8, 2000	39.00	40.00	39.00	40.00
583	NASDAQ	PSMT	Mon, Feb 7, 2000	38.50	38.50	38.50	38.50
582	NASDAQ	PSMT	Fri, Feb 4, 2000	38.50	38.50	38.50	38.50
581	NASDAQ	PSMT	Thu, Feb 3, 2000	39.50	39.50	38.50	38.50
580	NASDAQ	PSMT	Wed, Feb 2, 2000	39.00	39.00	39.00	39.00
579	NASDAQ	PSMT	Tue, Feb 1, 2000	40.00	40.00	39.25	39.25
578	NASDAQ	PSMT	Mon, Jan 31, 2000	39.50	40.25	39.00	40.25
577	NASDAQ	PSMT	Fri, Jan 28, 2000	40.94	40.94	39.50	40.25
576	NASDAQ	PSMT	Thu, Jan 27, 2000	40.13	41.00	40.13	41.00
575	NASDAQ	PSMT	Wed, Jan 26, 2000	39.00	39.75	39.00	39.50
574	NASDAQ	PSMT	Tue, Jan 25, 2000	38.25	38.50	38.25	38.50
573	NASDAQ	PSMT	Mon, Jan 24, 2000	38.66	38.66	38.50	38.50
572	NASDAQ	PSMT	Fri, Jan 21, 2000	38.63	39.00	38.50	39.00
571	NASDAQ	PSMT	Thu, Jan 20, 2000	38.94	40.13	38.13	39.06
570	NASDAQ	PSMT	Wed, Jan 19, 2000	39.75	39.75	38.13	39.00
569	NASDAQ	PSMT	Tue, Jan 18, 2000	38.75	39.25	38.75	39.00
568	NASDAQ	PSMT	Fri, Jan 14, 2000	39.25	39.50	38.88	38.88
567	NASDAQ	PSMT	Thu, Jan 13, 2000	39.00	39.88	39.00	39.88
566	NASDAQ	PSMT	Wed, Jan 12, 2000	39.00	39.50	39.00	39.50
565	NASDAQ	PSMT	Tue, Jan 11, 2000	38.88	39.00	38.50	39.00
564	NASDAQ	PSMT	Mon, Jan 10, 2000	38.75	39.00	38.75	39.00
563	NASDAQ	PSMT	Thu, Jan 6, 2000	39.00	39.00	38.63	39.00
562	NASDAQ	PSMT	Wed, Jan 5, 2000	38.75	38.88	38.50	38.88
561	NASDAQ	PSMT	Tue, Jan 4, 2000	39.31	39.31	38.00	38.00
560	NASDAQ	PSMT	Mon, Jan 3, 2000	39.19	39.63	38.25	39.31
559	NASDAQ	PSMT	Fri, Dec 31, 1999	38.50	39.50	38.50	39.19
558	NASDAQ	PSMT	Thu, Dec 30, 1999	39.00	39.00	39.00	39.00
557	NASDAQ	PSMT	Wed, Dec 29, 1999	39.88	39.88	39.00	39.00
556	NASDAQ	PSMT	Tue, Dec 28, 1999	40.00	40.00	38.75	40.00
555	NASDAQ	PSMT	Mon, Dec 27, 1999	40.00	40.00	40.00	40.00
554	NASDAQ	PSMT	Thu, Dec 23, 1999	40.00	40.00	39.00	39.25
553	NASDAQ	PSMT	Wed, Dec 22, 1999	39.50	39.50	39.50	39.50
552	NASDAQ	PSMT	Tue, Dec 21, 1999	40.00	40.75	38.50	40.75
551	NASDAQ	PSMT	Mon, Dec 20, 1999	39.75	40.75	39.75	40.75
550	NASDAQ	PSMT	Fri, Dec 17, 1999	38.75	40.88	38.75	40.00
549	NASDAQ	PSMT	Thu, Dec 16, 1999	40.00	40.00	40.00	40.00
548	NASDAQ	PSMT	Wed, Dec 15, 1999	38.50	40.00	38.50	39.19
547	NASDAQ	PSMT	Tue, Dec 14, 1999	39.00	39.00	37.75	38.00
546	NASDAQ	PSMT	Mon, Dec 13, 1999	39.50	39.50	39.50	39.50
545	NASDAQ	PSMT	Fri, Dec 10, 1999	41.00	41.00	38.75	40.50
544	NASDAQ	PSMT	Thu, Dec 9, 1999	38.75	39.50	38.50	38.50
543	NASDAQ	PSMT	Wed, Dec 8, 1999	40.00	40.00	38.56	39.56
542	NASDAQ	PSMT	Tue, Dec 7, 1999	40.25	40.25	40.25	40.25
541	NASDAQ	PSMT	Mon, Dec 6, 1999	40.25	40.25	39.75	39.75
540	NASDAQ	PSMT	Fri, Dec 3, 1999	39.75	40.13	39.75	40.13
539	NASDAQ	PSMT	Thu, Dec 2, 1999	38.75	40.25	38.75	39.75
538	NASDAQ	PSMT	Wed, Dec 1, 1999	38.00	40.00	37.38	40.00
537	NASDAQ	PSMT	Tue, Nov 30, 1999	36.13	38.56	36.00	38.56
536	NASDAQ	PSMT	Mon, Nov 29, 1999	38.00	38.00	36.63	36.88
535	NASDAQ	PSMT	Fri, Nov 26, 1999	39.38	39.63	38.00	38.00
534	NASDAQ	PSMT	Wed, Nov 24, 1999	39.38	39.38	38.50	38.50
533	NASDAQ	PSMT	Tue, Nov 23, 1999	40.25	40.25	38.00	38.50
532	NASDAQ	PSMT	Mon, Nov 22, 1999	40.38	40.38	38.75	38.75
531	NASDAQ	PSMT	Fri, Nov 19, 1999	40.75	40.88	40.75	40.88
530	NASDAQ	PSMT	Thu, Nov 18, 1999	41.50	41.75	41.00	41.00
529	NASDAQ	PSMT	Wed, Nov 17, 1999	41.50	41.50	40.00	41.50
528	NASDAQ	PSMT	Tue, Nov 16, 1999	40.88	40.88	40.00	40.50
527	NASDAQ	PSMT	Mon, Nov 15, 1999	38.75	40.13	38.50	40.13
526	NASDAQ	PSMT	Fri, Nov 12, 1999	38.13	38.50	38.13	38.50
525	NASDAQ	PSMT	Thu, Nov 11, 1999	38.88	39.00	38.88	39.00
524	NASDAQ	PSMT	Wed, Nov 10, 1999	41.25	41.25	38.88	38.88
523	NASDAQ	PSMT	Tue, Nov 9, 1999	41.88	42.13	41.25	41.50
522	NASDAQ	PSMT	Mon, Nov 8, 1999	37.50	42.75	37.06	42.00
521	NASDAQ	PSMT	Fri, Nov 5, 1999	41.00	41.00	37.00	39.00
520	NASDAQ	PSMT	Thu, Nov 4, 1999	41.63	42.50	41.50	41.63
519	NASDAQ	PSMT	Wed, Nov 3, 1999	38.44	41.25	38.44	41.25
518	NASDAQ	PSMT	Tue, Nov 2, 1999	37.38	39.94	37.00	39.88
517	NASDAQ	PSMT	Mon, Nov 1, 1999	36.25	37.13	36.06	36.88
516	NASDAQ	PSMT	Fri, Oct 29, 1999	36.50	36.50	36.00	36.00
515	NASDAQ	PSMT	Thu, Oct 28, 1999	35.75	36.25	35.75	36.13
514	NASDAQ	PSMT	Wed, Oct 27, 1999	35.50	35.50	35.50	35.50
513	NASDAQ	PSMT	Tue, Oct 26, 1999	35.50	36.00	35.50	36.00
512	NASDAQ	PSMT	Mon, Oct 25, 1999	35.50	36.00	35.50	36.00
511	NASDAQ	PSMT	Fri, Oct 22, 1999	36.50	36.50	35.50	35.50
510	NASDAQ	PSMT	Thu, Oct 21, 1999	36.25	36.25	35.50	35.50
509	NASDAQ	PSMT	Wed, Oct 20, 1999	36.50	36.50	35.75	35.75
508	NASDAQ	PSMT	Tue, Oct 19, 1999	35.75	35.88	35.75	35.88
507	NASDAQ	PSMT	Mon, Oct 18, 1999	35.88	35.88	35.88	35.88
506	NASDAQ	PSMT	Fri, Oct 15, 1999	35.88	35.88	35.88	35.88
505	NASDAQ	PSMT	Thu, Oct 14, 1999	35.88	36.50	35.88	36.50
504	NASDAQ	PSMT	Tue, Oct 12, 1999	36.50	36.50	36.50	36.50
503	NASDAQ	PSMT	Fri, Oct 8, 1999	35.88	36.00	35.88	36.00
502	NASDAQ	PSMT	Thu, Oct 7, 1999	36.50	36.50	36.50	36.50
501	NASDAQ	PSMT	Wed, Oct 6, 1999	36.25	36.25	35.75	35.75
500	NASDAQ	PSMT	Tue, Oct 5, 1999	36.25	36.25	36.25	36.25
499	NASDAQ	PSMT	Fri, Oct 1, 1999	36.38	36.38	36.25	36.25
498	NASDAQ	PSMT	Thu, Sep 30, 1999	37.00	37.00	36.56	36.56
497	NASDAQ	PSMT	Wed, Sep 29, 1999	35.50	36.75	35.50	36.63
496	NASDAQ	PSMT	Tue, Sep 28, 1999	34.50	36.50	34.50	36.50
495	NASDAQ	PSMT	Mon, Sep 27, 1999	36.50	36.50	34.50	35.00
494	NASDAQ	PSMT	Fri, Sep 24, 1999	36.00	36.00	35.00	35.50
493	NASDAQ	PSMT	Thu, Sep 23, 1999	35.00	35.00	35.00	35.00
492	NASDAQ	PSMT	Wed, Sep 22, 1999	36.00	36.00	36.00	36.00
491	NASDAQ	PSMT	Tue, Sep 21, 1999	34.63	35.00	34.63	35.00
490	NASDAQ	PSMT	Fri, Sep 17, 1999	35.63	36.00	34.63	35.00
489	NASDAQ	PSMT	Thu, Sep 16, 1999	36.63	36.63	36.63	36.63
488	NASDAQ	PSMT	Wed, Sep 15, 1999	35.00	36.00	34.50	36.00
487	NASDAQ	PSMT	Tue, Sep 14, 1999	35.00	35.75	35.00	35.75
486	NASDAQ	PSMT	Mon, Sep 13, 1999	35.50	36.38	35.00	36.38
485	NASDAQ	PSMT	Fri, Sep 10, 1999	36.00	36.00	35.63	35.63
484	NASDAQ	PSMT	Thu, Sep 9, 1999	36.69	36.69	36.00	36.00
483	NASDAQ	PSMT	Wed, Sep 8, 1999	36.00	36.00	35.75	36.00
482	NASDAQ	PSMT	Tue, Sep 7, 1999	36.50	37.25	35.75	37.25
481	NASDAQ	PSMT	Fri, Sep 3, 1999	35.38	36.50	35.38	36.50
480	NASDAQ	PSMT	Thu, Sep 2, 1999	35.00	36.88	35.00	36.00
479	NASDAQ	PSMT	Wed, Sep 1, 1999	37.25	37.25	35.00	35.00
478	NASDAQ	PSMT	Tue, Aug 31, 1999	39.50	39.50	35.00	35.00
477	NASDAQ	PSMT	Mon, Aug 30, 1999	39.50	39.50	39.00	39.50
476	NASDAQ	PSMT	Fri, Aug 27, 1999	38.00	38.00	37.94	38.00
475	NASDAQ	PSMT	Thu, Aug 26, 1999	38.81	39.00	38.00	38.94
474	NASDAQ	PSMT	Wed, Aug 25, 1999	39.63	39.63	38.81	39.50
473	NASDAQ	PSMT	Tue, Aug 24, 1999	38.75	39.63	38.75	39.63
472	NASDAQ	PSMT	Mon, Aug 23, 1999	39.50	39.88	38.31	38.38
471	NASDAQ	PSMT	Fri, Aug 20, 1999	38.50	38.63	38.44	38.44
470	NASDAQ	PSMT	Thu, Aug 19, 1999	38.50	38.50	38.50	38.50
469	NASDAQ	PSMT	Wed, Aug 18, 1999	38.56	38.56	38.00	38.00
468	NASDAQ	PSMT	Tue, Aug 17, 1999	38.38	38.44	37.75	38.44
467	NASDAQ	PSMT	Mon, Aug 16, 1999	38.25	38.25	36.88	38.00
466	NASDAQ	PSMT	Fri, Aug 13, 1999	37.50	38.25	37.50	38.25
465	NASDAQ	PSMT	Thu, Aug 12, 1999	39.13	39.13	37.50	37.50
464	NASDAQ	PSMT	Wed, Aug 11, 1999	39.25	41.75	38.50	40.00
463	NASDAQ	PSMT	Tue, Aug 10, 1999	40.38	40.38	37.63	38.63
462	NASDAQ	PSMT	Mon, Aug 9, 1999	41.13	42.13	40.38	40.94
461	NASDAQ	PSMT	Fri, Aug 6, 1999	43.75	43.75	41.50	42.50
460	NASDAQ	PSMT	Thu, Aug 5, 1999	45.25	45.50	43.00	43.00
459	NASDAQ	PSMT	Wed, Aug 4, 1999	45.81	46.00	45.75	45.88
458	NASDAQ	PSMT	Tue, Aug 3, 1999	46.13	46.13	44.75	46.06
457	NASDAQ	PSMT	Mon, Aug 2, 1999	45.00	46.00	43.00	46.00
456	NASDAQ	PSMT	Fri, Jul 30, 1999	42.00	44.38	42.00	44.00
455	NASDAQ	PSMT	Thu, Jul 29, 1999	40.50	43.00	40.50	42.75
454	NASDAQ	PSMT	Wed, Jul 28, 1999	41.00	42.00	40.63	41.25
453	NASDAQ	PSMT	Tue, Jul 27, 1999	39.50	41.00	39.00	41.00
452	NASDAQ	PSMT	Mon, Jul 26, 1999	39.00	39.94	37.50	39.25
451	NASDAQ	PSMT	Fri, Jul 23, 1999	38.00	38.88	37.00	38.81
450	NASDAQ	PSMT	Thu, Jul 22, 1999	36.00	39.00	36.00	39.00
449	NASDAQ	PSMT	Wed, Jul 21, 1999	38.00	38.00	37.50	37.50
448	NASDAQ	PSMT	Tue, Jul 20, 1999	37.88	38.50	36.13	37.25
447	NASDAQ	PSMT	Mon, Jul 19, 1999	38.00	39.00	36.50	37.75
446	NASDAQ	PSMT	Fri, Jul 16, 1999	37.00	38.00	37.00	37.75
445	NASDAQ	PSMT	Thu, Jul 15, 1999	36.50	37.63	36.50	37.25
444	NASDAQ	PSMT	Wed, Jul 14, 1999	37.25	38.00	37.25	37.63
443	NASDAQ	PSMT	Tue, Jul 13, 1999	37.19	37.25	36.38	37.25
442	NASDAQ	PSMT	Mon, Jul 12, 1999	38.38	38.38	36.13	37.00
441	NASDAQ	PSMT	Fri, Jul 9, 1999	36.75	38.00	36.75	36.75
440	NASDAQ	PSMT	Thu, Jul 8, 1999	38.00	38.00	35.31	37.00
439	NASDAQ	PSMT	Wed, Jul 7, 1999	38.00	38.63	36.88	38.00
438	NASDAQ	PSMT	Tue, Jul 6, 1999	38.13	39.25	36.38	38.00
437	NASDAQ	PSMT	Fri, Jul 2, 1999	36.75	39.00	36.75	39.00
436	NASDAQ	PSMT	Thu, Jul 1, 1999	35.75	36.75	34.00	36.50
435	NASDAQ	PSMT	Wed, Jun 30, 1999	32.28	39.75	32.06	35.00
434	NASDAQ	PSMT	Tue, Jun 29, 1999	31.88	33.00	30.50	32.06
433	NASDAQ	PSMT	Mon, Jun 28, 1999	28.94	32.50	28.94	31.75
432	NASDAQ	PSMT	Fri, Jun 25, 1999	28.09	28.63	28.09	28.25
431	NASDAQ	PSMT	Thu, Jun 24, 1999	27.69	29.00	27.69	28.38
430	NASDAQ	PSMT	Wed, Jun 23, 1999	27.75	27.75	27.75	27.75
429	NASDAQ	PSMT	Tue, Jun 22, 1999	27.19	27.75	27.19	27.25
428	NASDAQ	PSMT	Mon, Jun 21, 1999	27.44	27.75	27.44	27.75
427	NASDAQ	PSMT	Fri, Jun 18, 1999	26.34	27.50	26.34	27.44
426	NASDAQ	PSMT	Thu, Jun 17, 1999	25.50	26.00	24.88	26.00
425	NASDAQ	PSMT	Wed, Jun 16, 1999	26.63	26.63	25.38	25.38
424	NASDAQ	PSMT	Tue, Jun 15, 1999	27.75	27.75	26.75	26.75
423	NASDAQ	PSMT	Mon, Jun 14, 1999	27.25	27.75	27.25	27.69
422	NASDAQ	PSMT	Fri, Jun 11, 1999	27.75	27.75	26.88	27.25
421	NASDAQ	PSMT	Thu, Jun 10, 1999	27.63	27.63	26.13	26.13
420	NASDAQ	PSMT	Wed, Jun 9, 1999	27.50	27.88	26.88	27.63
419	NASDAQ	PSMT	Tue, Jun 8, 1999	26.00	28.00	25.25	27.75
418	NASDAQ	PSMT	Mon, Jun 7, 1999	25.50	25.88	25.50	25.50
417	NASDAQ	PSMT	Fri, Jun 4, 1999	26.00	26.00	24.75	25.50
416	NASDAQ	PSMT	Thu, Jun 3, 1999	26.25	26.25	25.50	26.00
415	NASDAQ	PSMT	Wed, Jun 2, 1999	24.75	27.00	24.75	25.63
414	NASDAQ	PSMT	Tue, Jun 1, 1999	24.75	25.38	24.50	25.38
413	NASDAQ	PSMT	Fri, May 28, 1999	25.44	25.44	24.88	24.88
412	NASDAQ	PSMT	Thu, May 27, 1999	25.00	26.00	25.00	25.50
411	NASDAQ	PSMT	Wed, May 26, 1999	26.25	26.25	25.13	25.13
410	NASDAQ	PSMT	Tue, May 25, 1999	26.50	26.50	26.25	26.50
409	NASDAQ	PSMT	Mon, May 24, 1999	26.50	26.50	26.38	26.38
408	NASDAQ	PSMT	Fri, May 21, 1999	26.63	26.69	26.25	26.50
407	NASDAQ	PSMT	Thu, May 20, 1999	27.31	27.63	26.38	27.00
406	NASDAQ	PSMT	Wed, May 19, 1999	25.00	28.63	25.00	27.31
405	NASDAQ	PSMT	Tue, May 18, 1999	24.00	25.00	23.50	24.75
404	NASDAQ	PSMT	Mon, May 17, 1999	22.00	23.50	21.88	23.50
403	NASDAQ	PSMT	Fri, May 14, 1999	22.25	23.00	22.13	22.88
402	NASDAQ	PSMT	Thu, May 13, 1999	20.63	22.50	20.56	22.25
401	NASDAQ	PSMT	Wed, May 12, 1999	21.38	21.38	20.50	21.38
400	NASDAQ	PSMT	Tue, May 11, 1999	21.38	21.38	21.38	21.38
399	NASDAQ	PSMT	Mon, May 10, 1999	21.50	21.50	21.50	21.50
398	NASDAQ	PSMT	Fri, May 7, 1999	21.38	21.50	20.50	21.50
397	NASDAQ	PSMT	Thu, May 6, 1999	21.38	21.38	20.50	20.50
396	NASDAQ	PSMT	Wed, May 5, 1999	20.50	20.75	20.50	20.75
395	NASDAQ	PSMT	Tue, May 4, 1999	20.00	21.00	20.00	20.25
394	NASDAQ	PSMT	Mon, May 3, 1999	20.00	20.50	20.00	20.50
393	NASDAQ	PSMT	Fri, Apr 30, 1999	19.88	20.00	19.88	20.00
392	NASDAQ	PSMT	Thu, Apr 29, 1999	19.75	19.75	19.75	19.75
391	NASDAQ	PSMT	Wed, Apr 28, 1999	20.50	20.50	20.00	20.00
390	NASDAQ	PSMT	Tue, Apr 27, 1999	20.00	20.50	20.00	20.50
389	NASDAQ	PSMT	Mon, Apr 26, 1999	20.00	20.13	19.75	19.75
388	NASDAQ	PSMT	Fri, Apr 23, 1999	20.00	20.00	20.00	20.00
387	NASDAQ	PSMT	Thu, Apr 22, 1999	19.75	20.25	19.50	20.25
386	NASDAQ	PSMT	Wed, Apr 21, 1999	20.00	20.00	20.00	20.00
385	NASDAQ	PSMT	Tue, Apr 20, 1999	20.00	20.00	20.00	20.00
384	NASDAQ	PSMT	Fri, Apr 16, 1999	20.25	20.25	19.06	19.25
383	NASDAQ	PSMT	Thu, Apr 15, 1999	19.88	20.50	19.88	20.50
382	NASDAQ	PSMT	Wed, Apr 14, 1999	19.50	19.75	18.75	19.63
381	NASDAQ	PSMT	Tue, Apr 13, 1999	18.50	18.50	18.50	18.50
380	NASDAQ	PSMT	Mon, Apr 12, 1999	19.50	19.50	19.25	19.38
379	NASDAQ	PSMT	Fri, Apr 9, 1999	19.00	19.50	19.00	19.50
378	NASDAQ	PSMT	Thu, Apr 8, 1999	19.88	19.88	19.88	19.88
377	NASDAQ	PSMT	Wed, Apr 7, 1999	18.63	19.50	18.63	19.50
376	NASDAQ	PSMT	Thu, Apr 1, 1999	19.88	19.88	18.00	18.38
375	NASDAQ	PSMT	Wed, Mar 31, 1999	19.25	19.25	19.25	19.25
374	NASDAQ	PSMT	Tue, Mar 30, 1999	19.25	19.25	19.25	19.25
373	NASDAQ	PSMT	Mon, Mar 29, 1999	20.13	20.13	18.75	19.25
372	NASDAQ	PSMT	Fri, Mar 26, 1999	19.00	19.00	19.00	19.00
371	NASDAQ	PSMT	Thu, Mar 25, 1999	19.00	19.00	19.00	19.00
370	NASDAQ	PSMT	Mon, Mar 22, 1999	19.50	19.50	19.50	19.50
369	NASDAQ	PSMT	Fri, Mar 19, 1999	19.50	20.13	18.75	19.00
368	NASDAQ	PSMT	Thu, Mar 18, 1999	19.75	19.75	19.63	19.63
367	NASDAQ	PSMT	Wed, Mar 17, 1999	19.00	19.00	19.00	19.00
366	NASDAQ	PSMT	Tue, Mar 16, 1999	20.00	20.38	19.13	19.13
365	NASDAQ	PSMT	Mon, Mar 15, 1999	20.00	20.00	20.00	20.00
364	NASDAQ	PSMT	Fri, Mar 12, 1999	20.38	20.38	20.38	20.38
363	NASDAQ	PSMT	Thu, Mar 11, 1999	20.38	20.38	20.00	20.38
362	NASDAQ	PSMT	Wed, Mar 10, 1999	20.25	20.38	20.19	20.31
361	NASDAQ	PSMT	Tue, Mar 9, 1999	20.13	20.50	19.75	20.50
360	NASDAQ	PSMT	Mon, Mar 8, 1999	20.50	20.50	19.50	20.38
359	NASDAQ	PSMT	Fri, Mar 5, 1999	20.38	20.38	20.38	20.38
358	NASDAQ	PSMT	Wed, Mar 3, 1999	20.00	20.00	19.50	19.88
357	NASDAQ	PSMT	Tue, Mar 2, 1999	19.50	20.00	19.50	20.00
356	NASDAQ	PSMT	Mon, Mar 1, 1999	19.50	19.50	19.50	19.50
355	NASDAQ	PSMT	Thu, Feb 25, 1999	19.50	19.50	19.50	19.50
354	NASDAQ	PSMT	Wed, Feb 24, 1999	19.13	19.50	19.00	19.50
353	NASDAQ	PSMT	Tue, Feb 23, 1999	19.00	19.00	19.00	19.00
352	NASDAQ	PSMT	Mon, Feb 22, 1999	19.00	19.81	19.00	19.00
351	NASDAQ	PSMT	Fri, Feb 19, 1999	19.25	19.25	18.50	19.00
350	NASDAQ	PSMT	Thu, Feb 18, 1999	19.50	19.50	18.50	19.00
349	NASDAQ	PSMT	Wed, Feb 17, 1999	20.00	20.00	20.00	20.00
348	NASDAQ	PSMT	Tue, Feb 16, 1999	20.00	20.00	19.25	19.63
347	NASDAQ	PSMT	Fri, Feb 12, 1999	19.75	20.00	19.50	19.50
346	NASDAQ	PSMT	Thu, Feb 11, 1999	20.00	20.00	19.75	20.00
345	NASDAQ	PSMT	Wed, Feb 10, 1999	19.75	20.13	19.75	20.00
344	NASDAQ	PSMT	Mon, Feb 8, 1999	19.50	19.50	19.50	19.50
343	NASDAQ	PSMT	Fri, Feb 5, 1999	20.13	20.13	19.50	19.94
342	NASDAQ	PSMT	Thu, Feb 4, 1999	18.69	20.25	18.69	20.00
341	NASDAQ	PSMT	Wed, Feb 3, 1999	19.50	19.50	19.50	19.50
340	NASDAQ	PSMT	Tue, Feb 2, 1999	19.00	19.00	18.69	18.69
339	NASDAQ	PSMT	Mon, Feb 1, 1999	20.00	20.00	19.00	19.13
338	NASDAQ	PSMT	Fri, Jan 29, 1999	20.00	20.75	20.00	20.38
337	NASDAQ	PSMT	Thu, Jan 28, 1999	20.13	20.38	20.06	20.06
336	NASDAQ	PSMT	Wed, Jan 27, 1999	20.13	21.00	20.13	21.00
335	NASDAQ	PSMT	Tue, Jan 26, 1999	20.88	20.88	20.00	20.25
334	NASDAQ	PSMT	Mon, Jan 25, 1999	21.88	21.88	21.50	21.50
333	NASDAQ	PSMT	Fri, Jan 22, 1999	21.00	21.00	20.75	20.75
332	NASDAQ	PSMT	Thu, Jan 21, 1999	22.50	22.50	21.50	22.00
331	NASDAQ	PSMT	Wed, Jan 20, 1999	21.88	23.00	21.63	22.13
330	NASDAQ	PSMT	Tue, Jan 19, 1999	20.50	22.75	20.50	22.75
329	NASDAQ	PSMT	Fri, Jan 15, 1999	20.00	20.13	19.75	20.13
328	NASDAQ	PSMT	Thu, Jan 14, 1999	20.00	20.00	19.75	20.00
327	NASDAQ	PSMT	Wed, Jan 13, 1999	20.00	20.75	19.00	20.75
326	NASDAQ	PSMT	Tue, Jan 12, 1999	20.25	20.25	20.25	20.25
325	NASDAQ	PSMT	Mon, Jan 11, 1999	19.25	19.25	19.25	19.25
324	NASDAQ	PSMT	Fri, Jan 8, 1999	18.38	20.88	18.38	19.25
323	NASDAQ	PSMT	Thu, Jan 7, 1999	17.25	17.50	17.25	17.50
322	NASDAQ	PSMT	Wed, Jan 6, 1999	17.38	18.25	17.00	18.25
321	NASDAQ	PSMT	Tue, Jan 5, 1999	17.38	17.38	17.38	17.38
320	NASDAQ	PSMT	Mon, Jan 4, 1999	17.00	17.25	16.50	17.00
319	NASDAQ	PSMT	Thu, Dec 31, 1998	16.13	17.50	16.13	17.50
318	NASDAQ	PSMT	Wed, Dec 30, 1998	16.25	17.00	16.00	16.00
317	NASDAQ	PSMT	Tue, Dec 29, 1998	16.25	16.25	16.25	16.25
316	NASDAQ	PSMT	Mon, Dec 28, 1998	15.88	16.00	15.88	16.00
315	NASDAQ	PSMT	Thu, Dec 24, 1998	16.50	16.75	15.63	16.75
314	NASDAQ	PSMT	Tue, Dec 22, 1998	16.50	16.50	16.50	16.50
313	NASDAQ	PSMT	Mon, Dec 21, 1998	16.50	17.00	16.50	17.00
312	NASDAQ	PSMT	Fri, Dec 18, 1998	16.38	16.88	16.38	16.88
311	NASDAQ	PSMT	Thu, Dec 17, 1998	17.00	17.00	16.38	16.38
310	NASDAQ	PSMT	Wed, Dec 16, 1998	16.50	17.00	16.50	17.00
309	NASDAQ	PSMT	Tue, Dec 15, 1998	16.75	16.75	16.56	16.56
308	NASDAQ	PSMT	Mon, Dec 14, 1998	16.25	17.00	16.25	16.75
307	NASDAQ	PSMT	Thu, Dec 10, 1998	16.75	16.75	16.75	16.75
306	NASDAQ	PSMT	Wed, Dec 9, 1998	17.00	17.00	17.00	17.00
305	NASDAQ	PSMT	Tue, Dec 8, 1998	17.00	17.13	16.88	16.88
304	NASDAQ	PSMT	Mon, Dec 7, 1998	16.88	17.00	16.88	17.00
303	NASDAQ	PSMT	Fri, Dec 4, 1998	16.50	17.00	16.50	17.00
302	NASDAQ	PSMT	Thu, Dec 3, 1998	16.25	17.00	16.25	17.00
301	NASDAQ	PSMT	Wed, Dec 2, 1998	15.63	15.88	15.63	15.88
300	NASDAQ	PSMT	Tue, Dec 1, 1998	15.63	15.63	15.63	15.63
299	NASDAQ	PSMT	Mon, Nov 30, 1998	15.50	15.63	15.50	15.63
298	NASDAQ	PSMT	Wed, Nov 25, 1998	15.50	15.50	15.50	15.50
297	NASDAQ	PSMT	Tue, Nov 24, 1998	15.50	15.50	15.31	15.31
296	NASDAQ	PSMT	Mon, Nov 23, 1998	15.38	15.63	15.38	15.50
295	NASDAQ	PSMT	Fri, Nov 20, 1998	15.50	15.88	15.44	15.50
294	NASDAQ	PSMT	Thu, Nov 19, 1998	15.50	15.50	15.50	15.50
293	NASDAQ	PSMT	Wed, Nov 18, 1998	16.00	16.00	16.00	16.00
292	NASDAQ	PSMT	Mon, Nov 16, 1998	15.06	15.13	14.75	15.13
291	NASDAQ	PSMT	Fri, Nov 13, 1998	16.38	16.38	15.50	15.50
290	NASDAQ	PSMT	Thu, Nov 12, 1998	15.25	15.50	15.13	15.50
289	NASDAQ	PSMT	Wed, Nov 11, 1998	16.25	16.25	15.50	15.75
288	NASDAQ	PSMT	Tue, Nov 10, 1998	15.75	16.00	15.75	16.00
287	NASDAQ	PSMT	Mon, Nov 9, 1998	17.50	17.50	15.63	15.88
286	NASDAQ	PSMT	Fri, Nov 6, 1998	15.50	17.50	15.50	17.00
285	NASDAQ	PSMT	Thu, Nov 5, 1998	14.81	14.81	14.81	14.81
284	NASDAQ	PSMT	Tue, Nov 3, 1998	15.00	15.06	15.00	15.06
283	NASDAQ	PSMT	Mon, Nov 2, 1998	14.56	15.25	14.56	15.00
282	NASDAQ	PSMT	Fri, Oct 30, 1998	14.50	15.00	14.50	15.00
281	NASDAQ	PSMT	Thu, Oct 29, 1998	14.50	14.50	14.50	14.50
280	NASDAQ	PSMT	Wed, Oct 28, 1998	14.50	14.50	14.50	14.50
279	NASDAQ	PSMT	Tue, Oct 27, 1998	14.50	14.50	14.50	14.50
278	NASDAQ	PSMT	Fri, Oct 23, 1998	14.50	14.56	14.50	14.56
277	NASDAQ	PSMT	Tue, Oct 20, 1998	14.50	14.56	14.50	14.50
276	NASDAQ	PSMT	Fri, Oct 16, 1998	14.13	14.13	14.13	14.13
275	NASDAQ	PSMT	Thu, Oct 15, 1998	14.50	14.50	14.50	14.50
274	NASDAQ	PSMT	Wed, Oct 14, 1998	15.00	15.00	15.00	15.00
273	NASDAQ	PSMT	Tue, Oct 13, 1998	14.88	15.38	14.50	14.88
272	NASDAQ	PSMT	Mon, Oct 12, 1998	14.50	14.50	14.50	14.50
271	NASDAQ	PSMT	Fri, Oct 9, 1998	15.00	15.00	15.00	15.00
270	NASDAQ	PSMT	Thu, Oct 8, 1998	14.88	14.88	14.88	14.88
269	NASDAQ	PSMT	Wed, Oct 7, 1998	15.13	15.13	14.50	14.63
268	NASDAQ	PSMT	Thu, Oct 1, 1998	15.50	15.63	15.50	15.63
267	NASDAQ	PSMT	Wed, Sep 30, 1998	15.44	15.63	15.31	15.63
266	NASDAQ	PSMT	Tue, Sep 29, 1998	14.63	15.50	14.63	15.38
265	NASDAQ	PSMT	Mon, Sep 28, 1998	14.63	14.63	14.63	14.63
264	NASDAQ	PSMT	Fri, Sep 25, 1998	15.00	15.13	14.75	15.13
263	NASDAQ	PSMT	Thu, Sep 24, 1998	14.88	15.13	14.88	15.13
262	NASDAQ	PSMT	Wed, Sep 23, 1998	14.88	15.13	14.88	15.13
261	NASDAQ	PSMT	Tue, Sep 22, 1998	14.88	14.88	14.88	14.88
260	NASDAQ	PSMT	Mon, Sep 21, 1998	14.25	14.50	14.25	14.38
259	NASDAQ	PSMT	Fri, Sep 18, 1998	15.13	15.13	15.13	15.13
258	NASDAQ	PSMT	Thu, Sep 17, 1998	15.00	15.00	14.75	14.88
257	NASDAQ	PSMT	Wed, Sep 16, 1998	15.13	15.13	14.38	14.75
256	NASDAQ	PSMT	Tue, Sep 15, 1998	14.81	15.00	14.81	15.00
255	NASDAQ	PSMT	Mon, Sep 14, 1998	15.25	15.25	14.88	14.88
254	NASDAQ	PSMT	Fri, Sep 11, 1998	14.25	15.25	14.25	14.88
253	NASDAQ	PSMT	Thu, Sep 10, 1998	14.88	14.88	14.88	14.88
252	NASDAQ	PSMT	Wed, Sep 9, 1998	14.88	14.88	14.50	14.63
251	NASDAQ	PSMT	Tue, Sep 8, 1998	14.13	15.25	14.13	14.25
250	NASDAQ	PSMT	Fri, Sep 4, 1998	14.25	14.25	14.25	14.25
249	NASDAQ	PSMT	Thu, Sep 3, 1998	14.25	15.00	14.25	15.00
248	NASDAQ	PSMT	Wed, Sep 2, 1998	15.00	15.00	15.00	15.00
247	NASDAQ	PSMT	Tue, Sep 1, 1998	14.25	14.25	14.13	14.13
246	NASDAQ	PSMT	Mon, Aug 31, 1998	14.75	14.75	14.00	14.31
245	NASDAQ	PSMT	Fri, Aug 28, 1998	15.13	15.13	14.88	14.88
244	NASDAQ	PSMT	Thu, Aug 27, 1998	15.63	15.63	15.00	15.13
243	NASDAQ	PSMT	Wed, Aug 26, 1998	16.00	16.13	15.63	15.63
242	NASDAQ	PSMT	Tue, Aug 25, 1998	16.13	16.13	16.13	16.13
241	NASDAQ	PSMT	Mon, Aug 24, 1998	16.13	16.13	16.13	16.13
240	NASDAQ	PSMT	Fri, Aug 21, 1998	16.25	16.25	16.13	16.13
239	NASDAQ	PSMT	Thu, Aug 20, 1998	16.75	16.75	16.75	16.75
238	NASDAQ	PSMT	Wed, Aug 19, 1998	16.13	16.25	16.13	16.25
237	NASDAQ	PSMT	Tue, Aug 18, 1998	16.38	16.38	16.25	16.25
236	NASDAQ	PSMT	Mon, Aug 17, 1998	15.88	15.88	15.88	15.88
235	NASDAQ	PSMT	Fri, Aug 14, 1998	15.88	15.88	15.88	15.88
234	NASDAQ	PSMT	Thu, Aug 13, 1998	16.00	16.06	16.00	16.06
233	NASDAQ	PSMT	Wed, Aug 12, 1998	16.25	16.25	15.63	16.13
232	NASDAQ	PSMT	Tue, Aug 11, 1998	16.00	16.00	14.88	14.88
231	NASDAQ	PSMT	Mon, Aug 10, 1998	16.00	16.00	15.88	16.00
230	NASDAQ	PSMT	Fri, Aug 7, 1998	15.88	16.00	14.75	15.88
229	NASDAQ	PSMT	Thu, Aug 6, 1998	15.50	15.50	15.50	15.50
228	NASDAQ	PSMT	Wed, Aug 5, 1998	15.50	15.50	14.50	14.50
227	NASDAQ	PSMT	Tue, Aug 4, 1998	15.63	15.63	14.88	14.88
226	NASDAQ	PSMT	Mon, Aug 3, 1998	16.19	16.19	15.63	15.63
225	NASDAQ	PSMT	Wed, Jul 29, 1998	16.31	16.38	16.31	16.38
224	NASDAQ	PSMT	Tue, Jul 28, 1998	16.50	16.53	16.38	16.53
223	NASDAQ	PSMT	Mon, Jul 27, 1998	16.50	16.69	16.50	16.69
222	NASDAQ	PSMT	Fri, Jul 24, 1998	17.13	17.13	16.56	16.69
221	NASDAQ	PSMT	Thu, Jul 23, 1998	17.13	17.13	16.91	16.91
220	NASDAQ	PSMT	Wed, Jul 22, 1998	17.13	17.13	16.56	16.75
219	NASDAQ	PSMT	Tue, Jul 21, 1998	17.00	17.13	16.63	16.63
218	NASDAQ	PSMT	Mon, Jul 20, 1998	17.56	17.56	17.13	17.13
217	NASDAQ	PSMT	Fri, Jul 17, 1998	17.00	17.25	17.00	17.25
216	NASDAQ	PSMT	Thu, Jul 16, 1998	17.00	17.19	17.00	17.13
215	NASDAQ	PSMT	Wed, Jul 15, 1998	16.63	17.25	16.63	17.25
214	NASDAQ	PSMT	Tue, Jul 14, 1998	16.63	17.25	16.63	17.25
213	NASDAQ	PSMT	Mon, Jul 13, 1998	17.00	17.13	16.88	17.00
212	NASDAQ	PSMT	Fri, Jul 10, 1998	17.00	17.00	16.13	17.00
211	NASDAQ	PSMT	Thu, Jul 9, 1998	15.88	15.88	15.88	15.88
210	NASDAQ	PSMT	Wed, Jul 8, 1998	15.88	16.75	15.88	15.88
209	NASDAQ	PSMT	Tue, Jul 7, 1998	15.94	15.94	15.88	15.88
208	NASDAQ	PSMT	Mon, Jul 6, 1998	16.00	16.00	15.88	16.00
207	NASDAQ	PSMT	Thu, Jul 2, 1998	16.25	16.50	15.50	16.00
206	NASDAQ	PSMT	Wed, Jul 1, 1998	16.25	16.25	15.88	15.88
205	NASDAQ	PSMT	Tue, Jun 30, 1998	15.63	16.06	15.63	16.06
204	NASDAQ	PSMT	Mon, Jun 29, 1998	15.50	16.00	15.50	16.00
203	NASDAQ	PSMT	Fri, Jun 26, 1998	16.00	16.00	16.00	16.00
202	NASDAQ	PSMT	Thu, Jun 25, 1998	15.56	15.56	15.56	15.56
201	NASDAQ	PSMT	Wed, Jun 24, 1998	16.25	16.25	16.25	16.25
200	NASDAQ	PSMT	Tue, Jun 23, 1998	16.00	16.13	15.88	16.00
199	NASDAQ	PSMT	Mon, Jun 22, 1998	16.50	16.50	16.00	16.00
198	NASDAQ	PSMT	Fri, Jun 19, 1998	16.63	16.63	16.00	16.13
197	NASDAQ	PSMT	Thu, Jun 18, 1998	16.38	17.00	16.38	16.63
196	NASDAQ	PSMT	Wed, Jun 17, 1998	16.88	16.88	16.63	16.69
195	NASDAQ	PSMT	Tue, Jun 16, 1998	16.25	16.63	16.25	16.50
194	NASDAQ	PSMT	Mon, Jun 15, 1998	16.50	16.75	16.50	16.75
193	NASDAQ	PSMT	Fri, Jun 12, 1998	16.50	16.50	16.38	16.50
192	NASDAQ	PSMT	Thu, Jun 11, 1998	16.63	16.63	16.61	16.61
191	NASDAQ	PSMT	Wed, Jun 10, 1998	16.56	16.63	16.50	16.63
190	NASDAQ	PSMT	Tue, Jun 9, 1998	16.63	16.63	16.50	16.50
189	NASDAQ	PSMT	Mon, Jun 8, 1998	16.13	16.13	16.13	16.13
188	NASDAQ	PSMT	Fri, Jun 5, 1998	16.25	16.31	16.25	16.31
187	NASDAQ	PSMT	Thu, Jun 4, 1998	16.13	16.25	16.13	16.25
186	NASDAQ	PSMT	Wed, Jun 3, 1998	16.00	16.13	15.88	16.00
185	NASDAQ	PSMT	Tue, Jun 2, 1998	16.00	16.13	15.50	16.00
184	NASDAQ	PSMT	Fri, May 29, 1998	15.75	15.81	15.38	15.63
183	NASDAQ	PSMT	Thu, May 28, 1998	15.25	15.50	15.25	15.50
182	NASDAQ	PSMT	Wed, May 27, 1998	15.31	15.56	15.25	15.50
181	NASDAQ	PSMT	Tue, May 26, 1998	15.38	15.56	15.38	15.38
180	NASDAQ	PSMT	Fri, May 22, 1998	15.38	15.50	15.38	15.38
179	NASDAQ	PSMT	Thu, May 21, 1998	15.38	15.75	15.38	15.50
178	NASDAQ	PSMT	Wed, May 20, 1998	15.50	15.50	15.38	15.50
177	NASDAQ	PSMT	Tue, May 19, 1998	15.38	15.50	15.38	15.38
176	NASDAQ	PSMT	Mon, May 18, 1998	15.63	15.94	15.50	15.94
175	NASDAQ	PSMT	Fri, May 15, 1998	15.88	15.88	15.88	15.88
174	NASDAQ	PSMT	Thu, May 14, 1998	15.63	15.63	15.63	15.63
173	NASDAQ	PSMT	Wed, May 13, 1998	15.81	15.81	15.81	15.81
172	NASDAQ	PSMT	Tue, May 12, 1998	15.81	15.81	15.81	15.81
171	NASDAQ	PSMT	Mon, May 11, 1998	15.88	15.88	15.81	15.81
170	NASDAQ	PSMT	Fri, May 8, 1998	15.81	15.81	15.81	15.81
169	NASDAQ	PSMT	Thu, May 7, 1998	15.81	15.81	15.81	15.81
168	NASDAQ	PSMT	Wed, May 6, 1998	15.81	15.81	15.81	15.81
167	NASDAQ	PSMT	Tue, May 5, 1998	15.88	15.88	15.88	15.88
166	NASDAQ	PSMT	Mon, May 4, 1998	15.88	15.88	15.88	15.88
165	NASDAQ	PSMT	Fri, May 1, 1998	16.22	16.22	16.22	16.22
164	NASDAQ	PSMT	Thu, Apr 30, 1998	16.00	16.00	15.75	16.00
163	NASDAQ	PSMT	Wed, Apr 29, 1998	15.63	16.00	15.63	15.63
162	NASDAQ	PSMT	Tue, Apr 28, 1998	15.63	15.63	15.63	15.63
161	NASDAQ	PSMT	Mon, Apr 27, 1998	15.63	16.00	15.63	16.00
160	NASDAQ	PSMT	Fri, Apr 24, 1998	15.63	15.63	15.63	15.63
159	NASDAQ	PSMT	Thu, Apr 23, 1998	15.88	16.00	15.63	16.00
158	NASDAQ	PSMT	Wed, Apr 22, 1998	15.63	15.94	15.63	15.94
157	NASDAQ	PSMT	Tue, Apr 21, 1998	15.63	15.75	15.63	15.63
156	NASDAQ	PSMT	Mon, Apr 20, 1998	15.63	15.63	15.63	15.63
155	NASDAQ	PSMT	Fri, Apr 17, 1998	15.63	15.63	15.63	15.63
154	NASDAQ	PSMT	Thu, Apr 16, 1998	15.63	15.63	15.63	15.63
153	NASDAQ	PSMT	Wed, Apr 15, 1998	15.63	15.63	15.63	15.63
152	NASDAQ	PSMT	Tue, Apr 14, 1998	15.63	15.63	15.63	15.63
151	NASDAQ	PSMT	Mon, Apr 13, 1998	15.69	15.83	15.63	15.63
150	NASDAQ	PSMT	Thu, Apr 9, 1998	15.69	15.75	15.69	15.69
149	NASDAQ	PSMT	Wed, Apr 8, 1998	15.69	15.69	15.69	15.69
148	NASDAQ	PSMT	Tue, Apr 7, 1998	15.75	15.88	15.69	15.88
147	NASDAQ	PSMT	Mon, Apr 6, 1998	15.75	15.75	15.69	15.75
146	NASDAQ	PSMT	Fri, Apr 3, 1998	15.75	15.75	15.75	15.75
145	NASDAQ	PSMT	Thu, Apr 2, 1998	16.00	16.00	16.00	16.00
144	NASDAQ	PSMT	Wed, Apr 1, 1998	16.00	16.00	16.00	16.00
143	NASDAQ	PSMT	Tue, Mar 31, 1998	16.06	16.13	16.06	16.13
142	NASDAQ	PSMT	Mon, Mar 30, 1998	16.44	16.44	16.00	16.06
141	NASDAQ	PSMT	Fri, Mar 27, 1998	16.06	16.13	16.06	16.06
140	NASDAQ	PSMT	Thu, Mar 26, 1998	16.00	16.13	16.00	16.13
139	NASDAQ	PSMT	Wed, Mar 25, 1998	16.00	16.06	16.00	16.00
138	NASDAQ	PSMT	Tue, Mar 24, 1998	16.25	16.50	16.00	16.13
137	NASDAQ	PSMT	Mon, Mar 23, 1998	16.50	16.50	16.13	16.13
136	NASDAQ	PSMT	Fri, Mar 20, 1998	16.06	16.25	16.06	16.25
135	NASDAQ	PSMT	Thu, Mar 19, 1998	16.13	16.19	16.13	16.19
134	NASDAQ	PSMT	Wed, Mar 18, 1998	16.13	16.13	16.13	16.13
133	NASDAQ	PSMT	Tue, Mar 17, 1998	16.25	16.25	16.25	16.25
132	NASDAQ	PSMT	Mon, Mar 16, 1998	16.13	16.50	16.13	16.50
131	NASDAQ	PSMT	Fri, Mar 13, 1998	16.38	16.38	16.13	16.13
130	NASDAQ	PSMT	Thu, Mar 12, 1998	16.50	16.50	16.13	16.13
129	NASDAQ	PSMT	Wed, Mar 11, 1998	16.13	16.13	16.13	16.13
128	NASDAQ	PSMT	Tue, Mar 10, 1998	16.13	16.13	16.13	16.13
127	NASDAQ	PSMT	Mon, Mar 9, 1998	16.13	16.25	16.13	16.25
126	NASDAQ	PSMT	Fri, Mar 6, 1998	16.13	16.13	16.13	16.13
125	NASDAQ	PSMT	Wed, Mar 4, 1998	16.25	16.63	16.25	16.25
124	NASDAQ	PSMT	Tue, Mar 3, 1998	16.25	16.50	16.25	16.38
123	NASDAQ	PSMT	Mon, Mar 2, 1998	16.25	16.63	16.25	16.25
122	NASDAQ	PSMT	Fri, Feb 27, 1998	16.31	16.38	16.25	16.25
121	NASDAQ	PSMT	Thu, Feb 26, 1998	16.38	16.38	16.38	16.38
120	NASDAQ	PSMT	Wed, Feb 25, 1998	16.38	16.38	16.38	16.38
119	NASDAQ	PSMT	Tue, Feb 24, 1998	16.50	16.50	16.38	16.38
118	NASDAQ	PSMT	Mon, Feb 23, 1998	16.38	16.50	16.38	16.50
117	NASDAQ	PSMT	Fri, Feb 20, 1998	16.38	16.38	16.38	16.38
116	NASDAQ	PSMT	Thu, Feb 19, 1998	16.38	16.38	16.38	16.38
115	NASDAQ	PSMT	Wed, Feb 18, 1998	16.38	16.38	16.38	16.38
114	NASDAQ	PSMT	Tue, Feb 17, 1998	16.38	16.50	16.38	16.38
113	NASDAQ	PSMT	Fri, Feb 13, 1998	16.38	16.50	16.38	16.50
112	NASDAQ	PSMT	Thu, Feb 12, 1998	16.38	16.38	16.38	16.38
111	NASDAQ	PSMT	Wed, Feb 11, 1998	16.38	16.38	16.38	16.38
110	NASDAQ	PSMT	Tue, Feb 10, 1998	16.38	17.00	16.38	16.63
109	NASDAQ	PSMT	Mon, Feb 9, 1998	16.38	16.50	16.38	16.38
108	NASDAQ	PSMT	Fri, Feb 6, 1998	16.56	16.63	16.38	16.38
107	NASDAQ	PSMT	Thu, Feb 5, 1998	16.50	16.56	16.50	16.56
106	NASDAQ	PSMT	Wed, Feb 4, 1998	16.38	16.50	16.38	16.44
105	NASDAQ	PSMT	Tue, Feb 3, 1998	16.50	16.88	16.38	16.88
104	NASDAQ	PSMT	Mon, Feb 2, 1998	16.63	16.63	16.50	16.50
103	NASDAQ	PSMT	Fri, Jan 30, 1998	16.50	16.50	16.50	16.50
102	NASDAQ	PSMT	Thu, Jan 29, 1998	16.50	16.50	16.50	16.50
101	NASDAQ	PSMT	Wed, Jan 28, 1998	16.56	16.88	16.50	16.63
100	NASDAQ	PSMT	Tue, Jan 27, 1998	17.00	17.00	16.50	17.00
99	NASDAQ	PSMT	Mon, Jan 26, 1998	17.00	17.00	17.00	17.00
98	NASDAQ	PSMT	Fri, Jan 23, 1998	17.00	17.13	17.00	17.00
97	NASDAQ	PSMT	Thu, Jan 22, 1998	17.00	17.00	17.00	17.00
96	NASDAQ	PSMT	Wed, Jan 21, 1998	17.13	17.38	17.13	17.13
95	NASDAQ	PSMT	Tue, Jan 20, 1998	17.25	17.50	17.00	17.50
94	NASDAQ	PSMT	Fri, Jan 16, 1998	17.50	17.50	17.19	17.25
93	NASDAQ	PSMT	Thu, Jan 15, 1998	17.13	17.25	17.13	17.25
92	NASDAQ	PSMT	Wed, Jan 14, 1998	17.38	17.63	17.13	17.13
91	NASDAQ	PSMT	Tue, Jan 13, 1998	17.38	17.38	17.38	17.38
90	NASDAQ	PSMT	Mon, Jan 12, 1998	17.38	17.75	17.38	17.38
89	NASDAQ	PSMT	Fri, Jan 9, 1998	17.88	17.88	17.75	17.75
88	NASDAQ	PSMT	Thu, Jan 8, 1998	17.75	17.75	17.75	17.75
87	NASDAQ	PSMT	Wed, Jan 7, 1998	17.75	17.75	17.13	17.69
86	NASDAQ	PSMT	Tue, Jan 6, 1998	17.50	17.81	17.50	17.75
85	NASDAQ	PSMT	Mon, Jan 5, 1998	17.25	17.75	17.25	17.50
84	NASDAQ	PSMT	Fri, Jan 2, 1998	17.13	17.19	17.13	17.19
83	NASDAQ	PSMT	Tue, Dec 30, 1997	17.00	17.13	17.00	17.13
82	NASDAQ	PSMT	Mon, Dec 29, 1997	17.63	17.63	17.00	17.00
81	NASDAQ	PSMT	Fri, Dec 26, 1997	17.00	17.38	17.00	17.00
80	NASDAQ	PSMT	Wed, Dec 24, 1997	17.00	17.00	17.00	17.00
79	NASDAQ	PSMT	Tue, Dec 23, 1997	17.00	17.13	17.00	17.13
78	NASDAQ	PSMT	Mon, Dec 22, 1997	17.00	17.38	17.00	17.38
77	NASDAQ	PSMT	Fri, Dec 19, 1997	17.00	17.19	17.00	17.19
76	NASDAQ	PSMT	Thu, Dec 18, 1997	17.06	17.19	16.88	17.00
75	NASDAQ	PSMT	Wed, Dec 17, 1997	17.00	17.38	16.88	17.38
74	NASDAQ	PSMT	Tue, Dec 16, 1997	17.13	17.38	16.88	16.88
73	NASDAQ	PSMT	Mon, Dec 15, 1997	16.88	17.38	16.88	16.88
72	NASDAQ	PSMT	Fri, Dec 12, 1997	17.38	17.38	16.88	17.13
71	NASDAQ	PSMT	Thu, Dec 11, 1997	16.88	17.00	16.88	16.88
70	NASDAQ	PSMT	Wed, Dec 10, 1997	16.88	17.63	16.88	16.88
69	NASDAQ	PSMT	Tue, Dec 9, 1997	16.88	17.25	16.88	17.06
68	NASDAQ	PSMT	Mon, Dec 8, 1997	16.50	17.38	16.50	17.06
67	NASDAQ	PSMT	Fri, Dec 5, 1997	16.38	17.13	16.38	16.50
66	NASDAQ	PSMT	Thu, Dec 4, 1997	16.25	17.00	16.25	17.00
65	NASDAQ	PSMT	Wed, Dec 3, 1997	16.13	16.94	16.13	16.50
64	NASDAQ	PSMT	Tue, Dec 2, 1997	16.13	16.75	16.13	16.19
63	NASDAQ	PSMT	Mon, Dec 1, 1997	16.25	16.75	16.13	16.13
62	NASDAQ	PSMT	Wed, Nov 26, 1997	16.13	16.25	16.13	16.25
61	NASDAQ	PSMT	Tue, Nov 25, 1997	16.13	16.50	16.13	16.13
60	NASDAQ	PSMT	Mon, Nov 24, 1997	16.88	16.88	16.13	16.13
59	NASDAQ	PSMT	Fri, Nov 21, 1997	16.25	16.56	16.25	16.25
58	NASDAQ	PSMT	Thu, Nov 20, 1997	16.50	16.94	16.25	16.25
57	NASDAQ	PSMT	Wed, Nov 19, 1997	16.00	17.00	16.00	17.00
56	NASDAQ	PSMT	Tue, Nov 18, 1997	16.38	16.38	16.25	16.25
55	NASDAQ	PSMT	Mon, Nov 17, 1997	16.00	16.25	16.00	16.25
54	NASDAQ	PSMT	Fri, Nov 14, 1997	16.13	16.50	16.00	16.00
53	NASDAQ	PSMT	Thu, Nov 13, 1997	15.88	16.19	15.75	16.19
52	NASDAQ	PSMT	Wed, Nov 12, 1997	16.00	16.25	15.88	15.88
51	NASDAQ	PSMT	Tue, Nov 11, 1997	16.50	16.75	16.00	16.75
50	NASDAQ	PSMT	Mon, Nov 10, 1997	16.50	16.50	16.50	16.50
49	NASDAQ	PSMT	Fri, Nov 7, 1997	15.75	16.63	15.75	16.13
48	NASDAQ	PSMT	Thu, Nov 6, 1997	16.25	16.38	16.25	16.38
47	NASDAQ	PSMT	Wed, Nov 5, 1997	17.00	17.00	16.75	17.00
46	NASDAQ	PSMT	Tue, Nov 4, 1997	16.25	16.50	16.25	16.50
45	NASDAQ	PSMT	Mon, Nov 3, 1997	16.50	17.00	16.13	17.00
44	NASDAQ	PSMT	Fri, Oct 31, 1997	16.50	16.63	16.38	16.50
43	NASDAQ	PSMT	Thu, Oct 30, 1997	17.00	17.19	16.88	17.00
42	NASDAQ	PSMT	Wed, Oct 29, 1997	17.50	17.75	17.38	17.50
41	NASDAQ	PSMT	Tue, Oct 28, 1997	16.75	17.50	16.75	17.50
40	NASDAQ	PSMT	Mon, Oct 27, 1997	18.00	18.00	16.88	17.00
39	NASDAQ	PSMT	Fri, Oct 24, 1997	17.88	18.50	17.88	18.00
38	NASDAQ	PSMT	Thu, Oct 23, 1997	18.25	18.25	17.50	17.94
37	NASDAQ	PSMT	Wed, Oct 22, 1997	17.88	18.00	17.88	17.88
36	NASDAQ	PSMT	Tue, Oct 21, 1997	17.75	18.00	17.75	17.88
35	NASDAQ	PSMT	Mon, Oct 20, 1997	17.75	17.88	17.75	17.88
34	NASDAQ	PSMT	Fri, Oct 17, 1997	17.88	18.38	17.75	17.75
33	NASDAQ	PSMT	Thu, Oct 16, 1997	18.25	18.88	17.88	17.88
32	NASDAQ	PSMT	Wed, Oct 15, 1997	18.88	18.88	18.88	18.88
31	NASDAQ	PSMT	Tue, Oct 14, 1997	18.50	18.88	18.38	18.88
30	NASDAQ	PSMT	Mon, Oct 13, 1997	18.00	18.50	18.00	18.50
29	NASDAQ	PSMT	Fri, Oct 10, 1997	17.75	18.44	17.75	18.38
28	NASDAQ	PSMT	Thu, Oct 9, 1997	18.00	18.44	17.88	18.38
27	NASDAQ	PSMT	Wed, Oct 8, 1997	18.44	18.44	18.00	18.44
26	NASDAQ	PSMT	Tue, Oct 7, 1997	18.44	18.44	18.00	18.38
25	NASDAQ	PSMT	Mon, Oct 6, 1997	18.00	18.00	18.00	18.00
24	NASDAQ	PSMT	Fri, Oct 3, 1997	18.13	18.44	18.00	18.00
23	NASDAQ	PSMT	Thu, Oct 2, 1997	17.75	18.50	17.75	18.00
22	NASDAQ	PSMT	Wed, Oct 1, 1997	17.63	18.25	17.63	18.19
21	NASDAQ	PSMT	Tue, Sep 30, 1997	18.19	18.25	18.19	18.25
20	NASDAQ	PSMT	Mon, Sep 29, 1997	17.75	17.75	17.75	17.75
19	NASDAQ	PSMT	Fri, Sep 26, 1997	18.00	18.19	18.00	18.19
18	NASDAQ	PSMT	Thu, Sep 25, 1997	17.88	18.19	17.88	18.00
17	NASDAQ	PSMT	Wed, Sep 24, 1997	17.88	18.03	17.88	17.88
16	NASDAQ	PSMT	Tue, Sep 23, 1997	17.63	18.13	17.63	17.88
15	NASDAQ	PSMT	Mon, Sep 22, 1997	17.50	17.63	17.50	17.63
14	NASDAQ	PSMT	Fri, Sep 19, 1997	17.50	17.88	17.50	17.88
13	NASDAQ	PSMT	Thu, Sep 18, 1997	17.38	17.88	17.38	17.69
12	NASDAQ	PSMT	Wed, Sep 17, 1997	17.38	17.63	17.00	17.13
11	NASDAQ	PSMT	Tue, Sep 16, 1997	17.75	18.00	17.38	18.00
10	NASDAQ	PSMT	Mon, Sep 15, 1997	18.00	18.00	17.75	17.75
9	NASDAQ	PSMT	Fri, Sep 12, 1997	18.00	18.25	18.00	18.13
8	NASDAQ	PSMT	Thu, Sep 11, 1997	17.75	17.88	17.75	17.75
7	NASDAQ	PSMT	Wed, Sep 10, 1997	18.00	18.00	17.75	17.75
6	NASDAQ	PSMT	Tue, Sep 9, 1997	17.75	18.00	17.75	17.75
5	NASDAQ	PSMT	Mon, Sep 8, 1997	17.50	18.13	17.25	18.13
4	NASDAQ	PSMT	Fri, Sep 5, 1997	17.00	17.50	16.88	17.50
3	NASDAQ	PSMT	Thu, Sep 4, 1997	16.25	17.25	16.13	17.25
2	NASDAQ	PSMT	Wed, Sep 3, 1997	15.50	17.00	15.25	16.00
1	NASDAQ	PSMT	Tue, Sep 2, 1997	17.50	18.00	16.50	17.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Pricesmart Inc NASDAQ:PSMT 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