Invesco Global Listed Private Equity ETF AMEX:PSP Historical Prices

Below are the 4085 trading days of historical prices for PSP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4085	AMEX	PSP	Tue, Jan 17, 2023	10.58	10.71	10.58	10.70
4084	AMEX	PSP	Fri, Jan 13, 2023	10.41	10.61	10.41	10.58
4083	AMEX	PSP	Thu, Jan 12, 2023	10.49	10.53	10.35	10.52
4082	AMEX	PSP	Wed, Jan 11, 2023	10.22	10.39	10.22	10.39
4081	AMEX	PSP	Tue, Jan 10, 2023	10.03	10.12	9.99	10.11
4080	AMEX	PSP	Mon, Jan 9, 2023	9.99	10.13	9.96	10.03
4079	AMEX	PSP	Fri, Jan 6, 2023	9.72	9.90	9.66	9.88
4078	AMEX	PSP	Thu, Jan 5, 2023	9.79	9.79	9.67	9.70
4077	AMEX	PSP	Wed, Jan 4, 2023	9.67	9.83	9.65	9.82
4076	AMEX	PSP	Tue, Jan 3, 2023	9.56	9.71	9.52	9.57
4075	AMEX	PSP	Fri, Dec 30, 2022	9.49	9.53	9.43	9.44
4074	AMEX	PSP	Thu, Dec 29, 2022	9.41	9.57	9.41	9.57
4073	AMEX	PSP	Wed, Dec 28, 2022	9.46	9.50	9.30	9.30
4072	AMEX	PSP	Tue, Dec 27, 2022	9.45	9.51	9.43	9.43
4071	AMEX	PSP	Fri, Dec 23, 2022	9.38	9.48	9.35	9.48
4070	AMEX	PSP	Thu, Dec 22, 2022	9.44	9.44	9.27	9.41
4069	AMEX	PSP	Wed, Dec 21, 2022	9.45	9.58	9.45	9.54
4068	AMEX	PSP	Tue, Dec 20, 2022	9.34	9.42	9.32	9.36
4067	AMEX	PSP	Mon, Dec 19, 2022	9.50	9.55	9.35	9.36
4066	AMEX	PSP	Fri, Dec 16, 2022	9.59	9.62	9.43	9.50
4065	AMEX	PSP	Thu, Dec 15, 2022	9.91	9.91	9.70	9.74
4064	AMEX	PSP	Wed, Dec 14, 2022	10.10	10.18	10.00	10.06
4063	AMEX	PSP	Tue, Dec 13, 2022	10.29	10.33	10.05	10.12
4062	AMEX	PSP	Mon, Dec 12, 2022	9.81	9.92	9.77	9.92
4061	AMEX	PSP	Fri, Dec 9, 2022	9.83	9.92	9.81	9.83
4060	AMEX	PSP	Thu, Dec 8, 2022	9.73	9.86	9.67	9.79
4059	AMEX	PSP	Wed, Dec 7, 2022	9.71	9.78	9.67	9.72
4058	AMEX	PSP	Tue, Dec 6, 2022	9.89	9.89	9.69	9.70
4057	AMEX	PSP	Mon, Dec 5, 2022	10.05	10.09	9.85	9.88
4056	AMEX	PSP	Fri, Dec 2, 2022	10.04	10.15	10.00	10.07
4055	AMEX	PSP	Thu, Dec 1, 2022	10.18	10.24	10.08	10.22
4054	AMEX	PSP	Wed, Nov 30, 2022	9.94	10.14	9.80	10.08
4053	AMEX	PSP	Tue, Nov 29, 2022	9.93	9.98	9.87	9.91
4052	AMEX	PSP	Mon, Nov 28, 2022	10.04	10.08	9.88	9.88
4051	AMEX	PSP	Fri, Nov 25, 2022	10.15	10.21	10.08	10.20
4050	AMEX	PSP	Wed, Nov 23, 2022	9.97	10.12	9.97	10.12
4049	AMEX	PSP	Tue, Nov 22, 2022	9.95	10.00	9.89	10.00
4048	AMEX	PSP	Mon, Nov 21, 2022	9.90	10.01	9.90	9.93
4047	AMEX	PSP	Fri, Nov 18, 2022	10.08	10.08	9.96	9.97
4046	AMEX	PSP	Thu, Nov 17, 2022	9.94	9.99	9.88	9.95
4045	AMEX	PSP	Wed, Nov 16, 2022	10.13	10.15	10.03	10.07
4044	AMEX	PSP	Tue, Nov 15, 2022	10.49	10.49	10.18	10.27
4043	AMEX	PSP	Mon, Nov 14, 2022	10.53	10.53	10.24	10.29
4042	AMEX	PSP	Fri, Nov 11, 2022	10.38	10.68	10.33	10.63
4041	AMEX	PSP	Thu, Nov 10, 2022	9.87	10.26	9.87	10.26
4040	AMEX	PSP	Wed, Nov 9, 2022	9.50	9.55	9.39	9.40
4039	AMEX	PSP	Tue, Nov 8, 2022	9.53	9.66	9.44	9.53
4038	AMEX	PSP	Mon, Nov 7, 2022	9.38	9.53	9.38	9.52
4037	AMEX	PSP	Fri, Nov 4, 2022	9.21	9.34	9.14	9.33
4036	AMEX	PSP	Thu, Nov 3, 2022	8.97	9.07	8.92	8.97
4035	AMEX	PSP	Wed, Nov 2, 2022	9.28	9.49	9.15	9.15
4034	AMEX	PSP	Tue, Nov 1, 2022	9.39	9.40	9.23	9.30
4033	AMEX	PSP	Mon, Oct 31, 2022	9.21	9.21	9.12	9.13
4032	AMEX	PSP	Fri, Oct 28, 2022	9.15	9.31	9.14	9.29
4031	AMEX	PSP	Thu, Oct 27, 2022	9.25	9.33	9.20	9.21
4030	AMEX	PSP	Wed, Oct 26, 2022	9.10	9.33	9.10	9.22
4029	AMEX	PSP	Tue, Oct 25, 2022	8.74	9.11	8.72	9.09
4028	AMEX	PSP	Mon, Oct 24, 2022	8.66	8.70	8.59	8.67
4027	AMEX	PSP	Fri, Oct 21, 2022	8.45	8.63	8.40	8.62
4026	AMEX	PSP	Thu, Oct 20, 2022	8.56	8.67	8.43	8.47
4025	AMEX	PSP	Wed, Oct 19, 2022	8.68	8.68	8.47	8.54
4024	AMEX	PSP	Tue, Oct 18, 2022	8.92	8.93	8.74	8.83
4023	AMEX	PSP	Mon, Oct 17, 2022	8.65	8.74	8.65	8.67
4022	AMEX	PSP	Fri, Oct 14, 2022	8.64	8.64	8.35	8.38
4021	AMEX	PSP	Thu, Oct 13, 2022	8.13	8.58	8.09	8.56
4020	AMEX	PSP	Wed, Oct 12, 2022	8.30	8.34	8.23	8.29
4019	AMEX	PSP	Tue, Oct 11, 2022	8.48	8.50	8.30	8.35
4018	AMEX	PSP	Mon, Oct 10, 2022	8.63	8.63	8.47	8.55
4017	AMEX	PSP	Fri, Oct 7, 2022	8.73	8.73	8.55	8.58
4016	AMEX	PSP	Thu, Oct 6, 2022	8.96	9.00	8.86	8.89
4015	AMEX	PSP	Wed, Oct 5, 2022	8.96	9.04	8.88	9.02
4014	AMEX	PSP	Tue, Oct 4, 2022	8.92	9.18	8.92	9.17
4013	AMEX	PSP	Mon, Oct 3, 2022	8.53	8.73	8.51	8.69
4012	AMEX	PSP	Fri, Sep 30, 2022	8.40	8.58	8.38	8.46
4011	AMEX	PSP	Thu, Sep 29, 2022	8.43	8.43	8.27	8.40
4010	AMEX	PSP	Wed, Sep 28, 2022	8.37	8.67	8.34	8.66
4009	AMEX	PSP	Tue, Sep 27, 2022	8.48	8.54	8.29	8.37
4008	AMEX	PSP	Mon, Sep 26, 2022	8.51	8.58	8.34	8.40
4007	AMEX	PSP	Fri, Sep 23, 2022	8.68	8.70	8.47	8.58
4006	AMEX	PSP	Thu, Sep 22, 2022	9.10	9.10	8.83	8.85
4005	AMEX	PSP	Wed, Sep 21, 2022	9.27	9.40	9.09	9.12
4004	AMEX	PSP	Tue, Sep 20, 2022	9.39	9.39	9.20	9.25
4003	AMEX	PSP	Mon, Sep 19, 2022	9.36	9.60	9.36	9.57
4002	AMEX	PSP	Fri, Sep 16, 2022	9.56	9.60	9.48	9.48
4001	AMEX	PSP	Thu, Sep 15, 2022	9.69	9.83	9.66	9.67
4000	AMEX	PSP	Wed, Sep 14, 2022	9.82	9.82	9.71	9.76
3999	AMEX	PSP	Tue, Sep 13, 2022	10.15	10.15	9.79	9.82
3998	AMEX	PSP	Mon, Sep 12, 2022	10.26	10.37	10.20	10.30
3997	AMEX	PSP	Fri, Sep 9, 2022	9.99	10.16	9.99	10.14
3996	AMEX	PSP	Thu, Sep 8, 2022	9.76	9.92	9.76	9.87
3995	AMEX	PSP	Wed, Sep 7, 2022	9.71	9.94	9.71	9.94
3994	AMEX	PSP	Tue, Sep 6, 2022	9.82	9.82	9.63	9.75
3993	AMEX	PSP	Fri, Sep 2, 2022	9.90	9.96	9.67	9.72
3992	AMEX	PSP	Thu, Sep 1, 2022	9.83	9.83	9.59	9.74
3991	AMEX	PSP	Wed, Aug 31, 2022	10.05	10.10	9.95	9.98
3990	AMEX	PSP	Tue, Aug 30, 2022	10.15	10.18	9.97	10.01
3989	AMEX	PSP	Mon, Aug 29, 2022	10.08	10.14	10.03	10.05
3988	AMEX	PSP	Fri, Aug 26, 2022	10.50	10.50	10.10	10.10
3987	AMEX	PSP	Thu, Aug 25, 2022	10.42	10.54	10.41	10.51
3986	AMEX	PSP	Wed, Aug 24, 2022	10.28	10.43	10.28	10.41
3985	AMEX	PSP	Tue, Aug 23, 2022	10.24	10.39	10.24	10.30
3984	AMEX	PSP	Mon, Aug 22, 2022	10.38	10.38	10.23	10.25
3983	AMEX	PSP	Fri, Aug 19, 2022	10.68	10.68	10.48	10.50
3982	AMEX	PSP	Thu, Aug 18, 2022	10.87	10.87	10.79	10.80
3981	AMEX	PSP	Wed, Aug 17, 2022	10.98	10.98	10.81	10.85
3980	AMEX	PSP	Tue, Aug 16, 2022	11.07	11.12	11.03	11.08
3979	AMEX	PSP	Mon, Aug 15, 2022	11.08	11.15	11.07	11.15
3978	AMEX	PSP	Fri, Aug 12, 2022	11.09	11.18	11.05	11.18
3977	AMEX	PSP	Thu, Aug 11, 2022	11.20	11.24	11.05	11.08
3976	AMEX	PSP	Wed, Aug 10, 2022	10.97	11.10	10.94	11.07
3975	AMEX	PSP	Tue, Aug 9, 2022	10.80	10.80	10.63	10.68
3974	AMEX	PSP	Mon, Aug 8, 2022	10.83	10.94	10.80	10.84
3973	AMEX	PSP	Fri, Aug 5, 2022	10.67	10.76	10.63	10.75
3972	AMEX	PSP	Thu, Aug 4, 2022	10.75	10.89	10.75	10.89
3971	AMEX	PSP	Wed, Aug 3, 2022	10.65	10.77	10.61	10.75
3970	AMEX	PSP	Tue, Aug 2, 2022	10.63	10.68	10.54	10.56
3969	AMEX	PSP	Mon, Aug 1, 2022	10.78	10.85	10.73	10.79
3968	AMEX	PSP	Fri, Jul 29, 2022	10.75	10.91	10.72	10.89
3967	AMEX	PSP	Thu, Jul 28, 2022	10.46	10.72	10.44	10.71
3966	AMEX	PSP	Wed, Jul 27, 2022	10.23	10.44	10.21	10.43
3965	AMEX	PSP	Tue, Jul 26, 2022	10.24	10.26	10.12	10.13
3964	AMEX	PSP	Mon, Jul 25, 2022	10.42	10.42	10.32	10.36
3963	AMEX	PSP	Fri, Jul 22, 2022	10.47	10.53	10.28	10.33
3962	AMEX	PSP	Thu, Jul 21, 2022	10.30	10.42	10.24	10.42
3961	AMEX	PSP	Wed, Jul 20, 2022	10.14	10.26	10.13	10.21
3960	AMEX	PSP	Tue, Jul 19, 2022	10.02	10.14	10.02	10.11
3959	AMEX	PSP	Mon, Jul 18, 2022	9.89	9.99	9.82	9.83
3958	AMEX	PSP	Fri, Jul 15, 2022	9.62	9.77	9.51	9.73
3957	AMEX	PSP	Thu, Jul 14, 2022	9.53	9.57	9.42	9.56
3956	AMEX	PSP	Wed, Jul 13, 2022	9.62	9.77	9.59	9.72
3955	AMEX	PSP	Tue, Jul 12, 2022	9.85	9.93	9.78	9.81
3954	AMEX	PSP	Mon, Jul 11, 2022	9.89	9.89	9.73	9.74
3953	AMEX	PSP	Fri, Jul 8, 2022	9.96	10.06	9.87	9.95
3952	AMEX	PSP	Thu, Jul 7, 2022	9.88	10.00	9.88	9.99
3951	AMEX	PSP	Wed, Jul 6, 2022	9.83	9.87	9.76	9.82
3950	AMEX	PSP	Tue, Jul 5, 2022	9.59	9.80	9.53	9.79
3949	AMEX	PSP	Fri, Jul 1, 2022	9.69	9.91	9.67	9.90
3948	AMEX	PSP	Thu, Jun 30, 2022	9.83	9.87	9.61	9.82
3947	AMEX	PSP	Wed, Jun 29, 2022	10.07	10.07	9.89	9.91
3946	AMEX	PSP	Tue, Jun 28, 2022	10.28	10.38	10.07	10.11
3945	AMEX	PSP	Mon, Jun 27, 2022	10.32	10.35	10.23	10.27
3944	AMEX	PSP	Fri, Jun 24, 2022	10.06	10.29	10.06	10.28
3943	AMEX	PSP	Thu, Jun 23, 2022	9.80	9.94	9.78	9.92
3942	AMEX	PSP	Wed, Jun 22, 2022	9.79	9.93	9.75	9.84
3941	AMEX	PSP	Tue, Jun 21, 2022	9.96	10.00	9.88	9.91
3940	AMEX	PSP	Fri, Jun 17, 2022	9.89	9.99	9.82	9.78
3939	AMEX	PSP	Thu, Jun 16, 2022	9.93	9.96	9.76	9.83
3938	AMEX	PSP	Wed, Jun 15, 2022	10.15	10.38	10.08	10.28
3937	AMEX	PSP	Tue, Jun 14, 2022	10.13	10.17	9.93	10.00
3936	AMEX	PSP	Mon, Jun 13, 2022	10.39	10.40	10.10	10.15
3935	AMEX	PSP	Fri, Jun 10, 2022	10.96	10.96	10.68	10.74
3934	AMEX	PSP	Thu, Jun 9, 2022	11.34	11.34	11.08	11.09
3933	AMEX	PSP	Wed, Jun 8, 2022	11.43	11.51	11.38	11.40
3932	AMEX	PSP	Tue, Jun 7, 2022	11.34	11.50	11.32	11.45
3931	AMEX	PSP	Mon, Jun 6, 2022	11.52	11.59	11.46	11.49
3930	AMEX	PSP	Fri, Jun 3, 2022	11.43	11.46	11.33	11.35
3929	AMEX	PSP	Thu, Jun 2, 2022	11.30	11.55	11.28	11.54
3928	AMEX	PSP	Wed, Jun 1, 2022	11.48	11.49	11.16	11.21
3927	AMEX	PSP	Tue, May 31, 2022	11.49	11.51	11.40	11.44
3926	AMEX	PSP	Fri, May 27, 2022	11.28	11.46	11.28	11.42
3925	AMEX	PSP	Thu, May 26, 2022	10.94	11.26	10.94	11.20
3924	AMEX	PSP	Wed, May 25, 2022	10.75	10.97	10.75	10.89
3923	AMEX	PSP	Tue, May 24, 2022	10.89	10.89	10.67	10.82
3922	AMEX	PSP	Mon, May 23, 2022	10.94	11.05	10.90	11.00
3921	AMEX	PSP	Fri, May 20, 2022	10.92	10.96	10.62	10.78
3920	AMEX	PSP	Thu, May 19, 2022	10.65	10.83	10.62	10.74
3919	AMEX	PSP	Wed, May 18, 2022	11.01	11.04	10.76	10.77
3918	AMEX	PSP	Tue, May 17, 2022	11.21	11.21	11.05	11.20
3917	AMEX	PSP	Mon, May 16, 2022	10.91	10.98	10.80	10.89
3916	AMEX	PSP	Fri, May 13, 2022	10.63	10.93	10.63	10.90
3915	AMEX	PSP	Thu, May 12, 2022	10.35	10.55	10.28	10.42
3914	AMEX	PSP	Wed, May 11, 2022	10.60	10.78	10.46	10.46
3913	AMEX	PSP	Tue, May 10, 2022	10.71	10.74	10.44	10.57
3912	AMEX	PSP	Mon, May 9, 2022	10.70	10.71	10.41	10.43
3911	AMEX	PSP	Fri, May 6, 2022	11.00	11.00	10.79	10.92
3910	AMEX	PSP	Thu, May 5, 2022	11.41	11.43	10.99	11.11
3909	AMEX	PSP	Wed, May 4, 2022	11.33	11.59	11.18	11.55
3908	AMEX	PSP	Tue, May 3, 2022	11.28	11.41	11.26	11.35
3907	AMEX	PSP	Mon, May 2, 2022	11.21	11.35	11.10	11.31
3906	AMEX	PSP	Fri, Apr 29, 2022	11.47	11.58	11.26	11.27
3905	AMEX	PSP	Thu, Apr 28, 2022	11.39	11.50	11.20	11.47
3904	AMEX	PSP	Wed, Apr 27, 2022	11.27	11.39	11.21	11.27
3903	AMEX	PSP	Tue, Apr 26, 2022	11.73	11.79	11.29	11.29
3902	AMEX	PSP	Mon, Apr 25, 2022	11.81	11.91	11.68	11.89
3901	AMEX	PSP	Fri, Apr 22, 2022	12.25	12.25	12.00	12.00
3900	AMEX	PSP	Thu, Apr 21, 2022	12.77	12.78	12.30	12.30
3899	AMEX	PSP	Wed, Apr 20, 2022	12.69	12.72	12.61	12.65
3898	AMEX	PSP	Tue, Apr 19, 2022	12.29	12.57	12.29	12.54
3897	AMEX	PSP	Mon, Apr 18, 2022	12.47	12.49	12.36	12.42
3896	AMEX	PSP	Thu, Apr 14, 2022	12.57	12.62	12.46	12.50
3895	AMEX	PSP	Wed, Apr 13, 2022	12.34	12.58	12.34	12.57
3894	AMEX	PSP	Tue, Apr 12, 2022	12.49	12.55	12.30	12.32
3893	AMEX	PSP	Mon, Apr 11, 2022	12.52	12.57	12.40	12.43
3892	AMEX	PSP	Fri, Apr 8, 2022	12.55	12.65	12.50	12.57
3891	AMEX	PSP	Thu, Apr 7, 2022	12.60	12.63	12.43	12.59
3890	AMEX	PSP	Wed, Apr 6, 2022	12.70	12.71	12.50	12.60
3889	AMEX	PSP	Tue, Apr 5, 2022	13.13	13.15	12.86	12.90
3888	AMEX	PSP	Mon, Apr 4, 2022	13.07	13.17	13.07	13.14
3887	AMEX	PSP	Fri, Apr 1, 2022	13.00	13.06	12.93	13.06
3886	AMEX	PSP	Thu, Mar 31, 2022	13.00	13.06	12.87	12.89
3885	AMEX	PSP	Wed, Mar 30, 2022	13.11	13.11	12.91	12.95
3884	AMEX	PSP	Tue, Mar 29, 2022	12.97	13.18	12.97	13.18
3883	AMEX	PSP	Mon, Mar 28, 2022	12.69	12.69	12.53	12.68
3882	AMEX	PSP	Fri, Mar 25, 2022	12.81	12.81	12.63	12.72
3881	AMEX	PSP	Thu, Mar 24, 2022	12.78	12.78	12.63	12.73
3880	AMEX	PSP	Wed, Mar 23, 2022	12.83	12.87	12.73	12.75
3879	AMEX	PSP	Tue, Mar 22, 2022	12.86	13.01	12.86	13.01
3878	AMEX	PSP	Mon, Mar 21, 2022	12.96	12.98	12.76	12.84
3877	AMEX	PSP	Fri, Mar 18, 2022	12.79	13.15	12.78	13.03
3876	AMEX	PSP	Thu, Mar 17, 2022	12.73	12.95	12.73	12.91
3875	AMEX	PSP	Wed, Mar 16, 2022	12.48	12.79	12.38	12.79
3874	AMEX	PSP	Tue, Mar 15, 2022	12.10	12.17	12.00	12.14
3873	AMEX	PSP	Mon, Mar 14, 2022	12.36	12.36	12.04	12.08
3872	AMEX	PSP	Fri, Mar 11, 2022	12.46	12.46	12.19	12.19
3871	AMEX	PSP	Thu, Mar 10, 2022	12.24	12.31	12.13	12.22
3870	AMEX	PSP	Wed, Mar 9, 2022	12.21	12.50	12.19	12.37
3869	AMEX	PSP	Tue, Mar 8, 2022	11.81	12.01	11.62	11.75
3868	AMEX	PSP	Mon, Mar 7, 2022	12.08	12.08	11.55	11.62
3867	AMEX	PSP	Fri, Mar 4, 2022	12.25	12.30	12.01	12.14
3866	AMEX	PSP	Thu, Mar 3, 2022	12.96	12.96	12.56	12.61
3865	AMEX	PSP	Wed, Mar 2, 2022	12.88	13.08	12.82	13.07
3864	AMEX	PSP	Tue, Mar 1, 2022	13.02	13.07	12.67	12.75
3863	AMEX	PSP	Mon, Feb 28, 2022	12.99	13.21	12.98	13.09
3862	AMEX	PSP	Fri, Feb 25, 2022	12.94	13.22	12.93	13.21
3861	AMEX	PSP	Thu, Feb 24, 2022	12.30	12.87	12.26	12.82
3860	AMEX	PSP	Wed, Feb 23, 2022	13.21	13.28	12.87	12.87
3859	AMEX	PSP	Tue, Feb 22, 2022	13.24	13.24	12.98	13.05
3858	AMEX	PSP	Fri, Feb 18, 2022	13.41	13.44	13.29	13.35
3857	AMEX	PSP	Thu, Feb 17, 2022	13.73	13.73	13.43	13.43
3856	AMEX	PSP	Wed, Feb 16, 2022	13.88	13.94	13.77	13.89
3855	AMEX	PSP	Tue, Feb 15, 2022	13.82	13.93	13.81	13.93
3854	AMEX	PSP	Mon, Feb 14, 2022	13.73	13.73	13.53	13.61
3853	AMEX	PSP	Fri, Feb 11, 2022	14.04	14.09	13.67	13.73
3852	AMEX	PSP	Thu, Feb 10, 2022	14.11	14.32	14.00	14.05
3851	AMEX	PSP	Wed, Feb 9, 2022	14.13	14.31	14.13	14.31
3850	AMEX	PSP	Tue, Feb 8, 2022	13.93	13.98	13.85	13.94
3849	AMEX	PSP	Mon, Feb 7, 2022	14.03	14.08	13.94	14.01
3848	AMEX	PSP	Fri, Feb 4, 2022	13.97	14.10	13.88	14.03
3847	AMEX	PSP	Thu, Feb 3, 2022	14.21	14.21	14.02	14.04
3846	AMEX	PSP	Wed, Feb 2, 2022	14.39	14.46	14.31	14.41
3845	AMEX	PSP	Tue, Feb 1, 2022	14.23	14.33	14.13	14.31
3844	AMEX	PSP	Mon, Jan 31, 2022	13.72	14.15	13.72	14.13
3843	AMEX	PSP	Fri, Jan 28, 2022	13.45	13.62	13.33	13.61
3842	AMEX	PSP	Thu, Jan 27, 2022	13.65	13.75	13.47	13.49
3841	AMEX	PSP	Wed, Jan 26, 2022	13.82	13.86	13.48	13.55
3840	AMEX	PSP	Tue, Jan 25, 2022	13.47	13.70	13.36	13.59
3839	AMEX	PSP	Mon, Jan 24, 2022	13.63	13.67	13.19	13.64
3838	AMEX	PSP	Fri, Jan 21, 2022	14.27	14.27	13.97	13.99
3837	AMEX	PSP	Thu, Jan 20, 2022	14.53	14.61	14.30	14.31
3836	AMEX	PSP	Wed, Jan 19, 2022	14.58	14.58	14.40	14.40
3835	AMEX	PSP	Tue, Jan 18, 2022	14.57	14.59	14.43	14.47
3834	AMEX	PSP	Fri, Jan 14, 2022	14.90	14.90	14.69	14.78
3833	AMEX	PSP	Thu, Jan 13, 2022	15.26	15.26	14.93	14.96
3832	AMEX	PSP	Wed, Jan 12, 2022	15.19	15.25	15.13	15.24
3831	AMEX	PSP	Tue, Jan 11, 2022	14.81	15.07	14.75	15.06
3830	AMEX	PSP	Mon, Jan 10, 2022	14.86	14.86	14.56	14.72
3829	AMEX	PSP	Fri, Jan 7, 2022	15.00	15.02	14.93	14.97
3828	AMEX	PSP	Thu, Jan 6, 2022	15.08	15.12	14.93	15.02
3827	AMEX	PSP	Wed, Jan 5, 2022	15.50	15.51	15.14	15.14
3826	AMEX	PSP	Tue, Jan 4, 2022	15.61	15.65	15.53	15.59
3825	AMEX	PSP	Mon, Jan 3, 2022	15.51	15.55	15.46	15.49
3824	AMEX	PSP	Fri, Dec 31, 2021	15.47	15.53	15.37	15.46
3823	AMEX	PSP	Thu, Dec 30, 2021	15.41	15.48	15.37	15.40
3822	AMEX	PSP	Wed, Dec 29, 2021	15.47	15.47	15.33	15.33
3821	AMEX	PSP	Tue, Dec 28, 2021	15.50	15.58	15.47	15.49
3820	AMEX	PSP	Mon, Dec 27, 2021	15.45	15.56	15.43	15.56
3819	AMEX	PSP	Thu, Dec 23, 2021	15.25	15.40	15.20	15.38
3818	AMEX	PSP	Wed, Dec 22, 2021	14.89	15.21	14.87	15.20
3817	AMEX	PSP	Tue, Dec 21, 2021	14.75	14.90	14.75	14.87
3816	AMEX	PSP	Mon, Dec 20, 2021	14.67	14.67	14.48	14.65
3815	AMEX	PSP	Fri, Dec 17, 2021	15.35	15.41	15.12	14.76
3814	AMEX	PSP	Thu, Dec 16, 2021	15.65	15.65	15.33	15.41
3813	AMEX	PSP	Wed, Dec 15, 2021	15.37	15.52	15.22	15.52
3812	AMEX	PSP	Tue, Dec 14, 2021	15.43	15.44	15.25	15.34
3811	AMEX	PSP	Mon, Dec 13, 2021	15.77	15.77	15.50	15.51
3810	AMEX	PSP	Fri, Dec 10, 2021	15.86	15.89	15.72	15.80
3809	AMEX	PSP	Thu, Dec 9, 2021	15.86	15.92	15.80	15.82
3808	AMEX	PSP	Wed, Dec 8, 2021	15.97	15.99	15.88	15.96
3807	AMEX	PSP	Tue, Dec 7, 2021	15.86	16.07	15.85	15.99
3806	AMEX	PSP	Mon, Dec 6, 2021	15.50	15.61	15.39	15.54
3805	AMEX	PSP	Fri, Dec 3, 2021	15.72	15.78	15.36	15.46
3804	AMEX	PSP	Thu, Dec 2, 2021	15.59	15.75	15.59	15.72
3803	AMEX	PSP	Wed, Dec 1, 2021	15.89	15.99	15.48	15.48
3802	AMEX	PSP	Tue, Nov 30, 2021	15.91	15.95	15.62	15.71
3801	AMEX	PSP	Mon, Nov 29, 2021	15.93	15.97	15.78	15.93
3800	AMEX	PSP	Fri, Nov 26, 2021	16.05	16.05	15.62	15.71
3799	AMEX	PSP	Wed, Nov 24, 2021	15.95	16.09	15.88	16.04
3798	AMEX	PSP	Tue, Nov 23, 2021	16.21	16.22	16.02	16.08
3797	AMEX	PSP	Mon, Nov 22, 2021	16.45	16.46	16.26	16.27
3796	AMEX	PSP	Fri, Nov 19, 2021	16.50	16.51	16.40	16.43
3795	AMEX	PSP	Thu, Nov 18, 2021	16.60	16.61	16.52	16.56
3794	AMEX	PSP	Wed, Nov 17, 2021	16.63	16.65	16.55	16.60
3793	AMEX	PSP	Tue, Nov 16, 2021	16.62	16.67	16.61	16.61
3792	AMEX	PSP	Mon, Nov 15, 2021	16.73	16.73	16.60	16.61
3791	AMEX	PSP	Fri, Nov 12, 2021	16.55	16.68	16.55	16.67
3790	AMEX	PSP	Thu, Nov 11, 2021	16.49	16.56	16.48	16.50
3789	AMEX	PSP	Wed, Nov 10, 2021	16.53	16.53	16.34	16.37
3788	AMEX	PSP	Tue, Nov 9, 2021	16.64	16.71	16.56	16.61
3787	AMEX	PSP	Mon, Nov 8, 2021	16.69	16.69	16.61	16.64
3786	AMEX	PSP	Fri, Nov 5, 2021	16.73	16.76	16.60	16.67
3785	AMEX	PSP	Thu, Nov 4, 2021	16.63	16.66	16.57	16.62
3784	AMEX	PSP	Wed, Nov 3, 2021	16.52	16.66	16.49	16.66
3783	AMEX	PSP	Tue, Nov 2, 2021	16.45	16.48	16.42	16.48
3782	AMEX	PSP	Mon, Nov 1, 2021	16.43	16.46	16.38	16.44
3781	AMEX	PSP	Fri, Oct 29, 2021	16.42	16.48	16.36	16.40
3780	AMEX	PSP	Thu, Oct 28, 2021	16.34	16.53	16.30	16.53
3779	AMEX	PSP	Wed, Oct 27, 2021	16.38	16.38	16.23	16.23
3778	AMEX	PSP	Tue, Oct 26, 2021	16.39	16.43	16.34	16.40
3777	AMEX	PSP	Mon, Oct 25, 2021	16.29	16.32	16.20	16.32
3776	AMEX	PSP	Fri, Oct 22, 2021	16.21	16.26	16.14	16.24
3775	AMEX	PSP	Thu, Oct 21, 2021	15.99	16.15	15.99	16.14
3774	AMEX	PSP	Wed, Oct 20, 2021	15.94	16.00	15.90	15.97
3773	AMEX	PSP	Tue, Oct 19, 2021	15.76	15.85	15.74	15.85
3772	AMEX	PSP	Mon, Oct 18, 2021	15.59	15.65	15.52	15.62
3771	AMEX	PSP	Fri, Oct 15, 2021	15.65	15.69	15.62	15.65
3770	AMEX	PSP	Thu, Oct 14, 2021	15.54	15.58	15.50	15.58
3769	AMEX	PSP	Wed, Oct 13, 2021	15.26	15.39	15.26	15.39
3768	AMEX	PSP	Tue, Oct 12, 2021	15.12	15.18	15.06	15.12
3767	AMEX	PSP	Mon, Oct 11, 2021	15.11	15.19	15.01	15.02
3766	AMEX	PSP	Fri, Oct 8, 2021	15.12	15.19	15.11	15.17
3765	AMEX	PSP	Thu, Oct 7, 2021	15.00	15.21	15.00	15.11
3764	AMEX	PSP	Wed, Oct 6, 2021	14.79	14.91	14.71	14.91
3763	AMEX	PSP	Tue, Oct 5, 2021	14.90	15.03	14.87	14.99
3762	AMEX	PSP	Mon, Oct 4, 2021	15.03	15.03	14.81	14.86
3761	AMEX	PSP	Fri, Oct 1, 2021	15.00	15.11	14.87	15.06
3760	AMEX	PSP	Thu, Sep 30, 2021	15.09	15.15	14.96	14.98
3759	AMEX	PSP	Wed, Sep 29, 2021	15.13	15.14	14.96	14.99
3758	AMEX	PSP	Tue, Sep 28, 2021	15.22	15.24	15.03	15.05
3757	AMEX	PSP	Mon, Sep 27, 2021	15.50	15.50	15.39	15.45
3756	AMEX	PSP	Fri, Sep 24, 2021	15.56	15.60	15.52	15.53
3755	AMEX	PSP	Thu, Sep 23, 2021	15.66	15.77	15.66	15.74
3754	AMEX	PSP	Wed, Sep 22, 2021	15.55	15.62	15.47	15.51
3753	AMEX	PSP	Tue, Sep 21, 2021	15.41	15.49	15.39	15.41
3752	AMEX	PSP	Mon, Sep 20, 2021	15.34	15.34	15.05	15.23
3751	AMEX	PSP	Fri, Sep 17, 2021	16.24	16.27	16.09	15.68
3750	AMEX	PSP	Thu, Sep 16, 2021	16.20	16.28	16.14	16.27
3749	AMEX	PSP	Wed, Sep 15, 2021	16.07	16.21	16.03	16.20
3748	AMEX	PSP	Tue, Sep 14, 2021	16.21	16.22	16.08	16.11
3747	AMEX	PSP	Mon, Sep 13, 2021	16.23	16.23	16.10	16.17
3746	AMEX	PSP	Fri, Sep 10, 2021	16.33	16.33	16.17	16.18
3745	AMEX	PSP	Thu, Sep 9, 2021	16.21	16.31	16.20	16.22
3744	AMEX	PSP	Wed, Sep 8, 2021	16.28	16.29	16.17	16.23
3743	AMEX	PSP	Tue, Sep 7, 2021	16.52	16.52	16.36	16.37
3742	AMEX	PSP	Fri, Sep 3, 2021	16.50	16.57	16.48	16.52
3741	AMEX	PSP	Thu, Sep 2, 2021	16.52	16.54	16.42	16.53
3740	AMEX	PSP	Wed, Sep 1, 2021	16.34	16.48	16.33	16.38
3739	AMEX	PSP	Tue, Aug 31, 2021	16.37	16.38	16.28	16.34
3738	AMEX	PSP	Mon, Aug 30, 2021	16.32	16.32	16.25	16.26
3737	AMEX	PSP	Fri, Aug 27, 2021	16.14	16.33	16.09	16.32
3736	AMEX	PSP	Thu, Aug 26, 2021	16.21	16.24	16.12	16.14
3735	AMEX	PSP	Wed, Aug 25, 2021	16.20	16.27	16.19	16.26
3734	AMEX	PSP	Tue, Aug 24, 2021	16.12	16.20	16.10	16.19
3733	AMEX	PSP	Mon, Aug 23, 2021	16.05	16.14	16.03	16.08
3732	AMEX	PSP	Fri, Aug 20, 2021	15.77	15.97	15.77	15.96
3731	AMEX	PSP	Thu, Aug 19, 2021	15.84	15.87	15.73	15.78
3730	AMEX	PSP	Wed, Aug 18, 2021	16.17	16.22	16.08	16.09
3729	AMEX	PSP	Tue, Aug 17, 2021	16.25	16.26	16.07	16.15
3728	AMEX	PSP	Mon, Aug 16, 2021	16.34	16.36	16.24	16.33
3727	AMEX	PSP	Fri, Aug 13, 2021	16.42	16.49	16.41	16.49
3726	AMEX	PSP	Thu, Aug 12, 2021	16.38	16.40	16.32	16.39
3725	AMEX	PSP	Wed, Aug 11, 2021	16.47	16.47	16.39	16.42
3724	AMEX	PSP	Tue, Aug 10, 2021	16.39	16.44	16.36	16.39
3723	AMEX	PSP	Mon, Aug 9, 2021	16.35	16.35	16.27	16.28
3722	AMEX	PSP	Fri, Aug 6, 2021	16.45	16.45	16.31	16.35
3721	AMEX	PSP	Thu, Aug 5, 2021	16.37	16.45	16.37	16.44
3720	AMEX	PSP	Wed, Aug 4, 2021	16.31	16.35	16.29	16.32
3719	AMEX	PSP	Tue, Aug 3, 2021	16.30	16.30	16.13	16.23
3718	AMEX	PSP	Mon, Aug 2, 2021	16.26	16.30	16.18	16.21
3717	AMEX	PSP	Fri, Jul 30, 2021	16.16	16.21	16.08	16.11
3716	AMEX	PSP	Thu, Jul 29, 2021	16.17	16.29	16.17	16.25
3715	AMEX	PSP	Wed, Jul 28, 2021	16.01	16.07	15.94	16.06
3714	AMEX	PSP	Tue, Jul 27, 2021	15.98	15.99	15.86	15.95
3713	AMEX	PSP	Mon, Jul 26, 2021	16.06	16.07	16.01	16.04
3712	AMEX	PSP	Fri, Jul 23, 2021	16.03	16.07	16.00	16.05
3711	AMEX	PSP	Thu, Jul 22, 2021	15.89	15.95	15.86	15.92
3710	AMEX	PSP	Wed, Jul 21, 2021	15.48	15.68	15.47	15.68
3709	AMEX	PSP	Tue, Jul 20, 2021	15.07	15.33	15.07	15.28
3708	AMEX	PSP	Mon, Jul 19, 2021	15.18	15.18	14.97	15.06
3707	AMEX	PSP	Fri, Jul 16, 2021	15.49	15.49	15.33	15.36
3706	AMEX	PSP	Thu, Jul 15, 2021	15.38	15.46	15.30	15.39
3705	AMEX	PSP	Wed, Jul 14, 2021	15.59	15.59	15.46	15.46
3704	AMEX	PSP	Tue, Jul 13, 2021	15.63	15.63	15.53	15.54
3703	AMEX	PSP	Mon, Jul 12, 2021	15.56	15.69	15.56	15.68
3702	AMEX	PSP	Fri, Jul 9, 2021	15.37	15.53	15.36	15.51
3701	AMEX	PSP	Thu, Jul 8, 2021	15.28	15.35	15.23	15.29
3700	AMEX	PSP	Wed, Jul 7, 2021	15.56	15.59	15.45	15.55
3699	AMEX	PSP	Tue, Jul 6, 2021	15.54	15.57	15.39	15.49
3698	AMEX	PSP	Fri, Jul 2, 2021	15.44	15.53	15.42	15.52
3697	AMEX	PSP	Thu, Jul 1, 2021	15.31	15.39	15.31	15.37
3696	AMEX	PSP	Wed, Jun 30, 2021	15.34	15.37	15.26	15.31
3695	AMEX	PSP	Tue, Jun 29, 2021	15.43	15.43	15.35	15.42
3694	AMEX	PSP	Mon, Jun 28, 2021	15.45	15.49	15.31	15.39
3693	AMEX	PSP	Fri, Jun 25, 2021	15.38	15.46	15.38	15.42
3692	AMEX	PSP	Thu, Jun 24, 2021	15.38	15.41	15.31	15.39
3691	AMEX	PSP	Wed, Jun 23, 2021	15.33	15.35	15.29	15.32
3690	AMEX	PSP	Tue, Jun 22, 2021	15.26	15.34	15.22	15.33
3689	AMEX	PSP	Mon, Jun 21, 2021	15.17	15.29	15.09	15.28
3688	AMEX	PSP	Fri, Jun 18, 2021	15.68	15.68	15.53	15.03
3687	AMEX	PSP	Thu, Jun 17, 2021	15.93	15.97	15.76	15.86
3686	AMEX	PSP	Wed, Jun 16, 2021	16.04	16.15	15.95	15.99
3685	AMEX	PSP	Tue, Jun 15, 2021	16.08	16.08	15.99	16.05
3684	AMEX	PSP	Mon, Jun 14, 2021	16.14	16.16	16.07	16.13
3683	AMEX	PSP	Fri, Jun 11, 2021	16.04	16.12	16.04	16.11
3682	AMEX	PSP	Thu, Jun 10, 2021	16.01	16.05	15.96	16.01
3681	AMEX	PSP	Wed, Jun 9, 2021	16.07	16.08	15.98	15.98
3680	AMEX	PSP	Tue, Jun 8, 2021	16.10	16.14	15.99	16.12
3679	AMEX	PSP	Mon, Jun 7, 2021	16.00	16.07	16.00	16.03
3678	AMEX	PSP	Fri, Jun 4, 2021	16.00	16.04	15.93	16.01
3677	AMEX	PSP	Thu, Jun 3, 2021	15.92	15.94	15.87	15.90
3676	AMEX	PSP	Wed, Jun 2, 2021	16.04	16.09	16.00	16.01
3675	AMEX	PSP	Tue, Jun 1, 2021	16.09	16.20	16.05	16.06
3674	AMEX	PSP	Fri, May 28, 2021	15.89	15.95	15.89	15.91
3673	AMEX	PSP	Thu, May 27, 2021	15.84	15.87	15.79	15.86
3672	AMEX	PSP	Wed, May 26, 2021	15.70	15.79	15.65	15.75
3671	AMEX	PSP	Tue, May 25, 2021	15.86	15.89	15.69	15.69
3670	AMEX	PSP	Mon, May 24, 2021	15.71	15.80	15.67	15.75
3669	AMEX	PSP	Fri, May 21, 2021	15.65	15.66	15.59	15.63
3668	AMEX	PSP	Thu, May 20, 2021	15.48	15.65	15.48	15.61
3667	AMEX	PSP	Wed, May 19, 2021	15.23	15.38	15.19	15.35
3666	AMEX	PSP	Tue, May 18, 2021	15.50	15.57	15.43	15.44
3665	AMEX	PSP	Mon, May 17, 2021	15.39	15.45	15.31	15.42
3664	AMEX	PSP	Fri, May 14, 2021	15.29	15.47	15.24	15.46
3663	AMEX	PSP	Thu, May 13, 2021	15.06	15.19	15.03	15.17
3662	AMEX	PSP	Wed, May 12, 2021	15.35	15.36	14.96	15.03
3661	AMEX	PSP	Tue, May 11, 2021	15.31	15.42	15.22	15.37
3660	AMEX	PSP	Mon, May 10, 2021	15.80	15.80	15.57	15.57
3659	AMEX	PSP	Fri, May 7, 2021	15.64	15.82	15.63	15.77
3658	AMEX	PSP	Thu, May 6, 2021	15.55	15.59	15.43	15.59
3657	AMEX	PSP	Wed, May 5, 2021	15.51	15.59	15.46	15.57
3656	AMEX	PSP	Tue, May 4, 2021	15.56	15.56	15.35	15.45
3655	AMEX	PSP	Mon, May 3, 2021	15.76	15.81	15.63	15.77
3654	AMEX	PSP	Fri, Apr 30, 2021	15.67	15.78	15.61	15.62
3653	AMEX	PSP	Thu, Apr 29, 2021	15.81	15.88	15.67	15.80
3652	AMEX	PSP	Wed, Apr 28, 2021	15.74	15.77	15.62	15.73
3651	AMEX	PSP	Tue, Apr 27, 2021	15.58	15.70	15.56	15.66
3650	AMEX	PSP	Mon, Apr 26, 2021	15.59	15.73	15.59	15.64
3649	AMEX	PSP	Fri, Apr 23, 2021	15.33	15.53	15.33	15.48
3648	AMEX	PSP	Thu, Apr 22, 2021	15.34	15.41	15.27	15.30
3647	AMEX	PSP	Wed, Apr 21, 2021	15.14	15.32	15.11	15.31
3646	AMEX	PSP	Tue, Apr 20, 2021	15.37	15.37	15.16	15.22
3645	AMEX	PSP	Mon, Apr 19, 2021	15.57	15.62	15.46	15.52
3644	AMEX	PSP	Fri, Apr 16, 2021	15.54	15.63	15.43	15.61
3643	AMEX	PSP	Thu, Apr 15, 2021	15.49	15.52	15.47	15.50
3642	AMEX	PSP	Wed, Apr 14, 2021	15.46	15.50	15.39	15.40
3641	AMEX	PSP	Tue, Apr 13, 2021	15.31	15.45	15.27	15.44
3640	AMEX	PSP	Mon, Apr 12, 2021	15.22	15.26	15.20	15.22
3639	AMEX	PSP	Fri, Apr 9, 2021	15.17	15.28	15.17	15.28
3638	AMEX	PSP	Thu, Apr 8, 2021	15.11	15.26	15.11	15.22
3637	AMEX	PSP	Wed, Apr 7, 2021	15.00	15.06	14.98	15.01
3636	AMEX	PSP	Tue, Apr 6, 2021	14.98	15.05	14.98	15.04
3635	AMEX	PSP	Mon, Apr 5, 2021	15.00	15.05	14.95	15.01
3634	AMEX	PSP	Thu, Apr 1, 2021	14.63	14.86	14.63	14.85
3633	AMEX	PSP	Wed, Mar 31, 2021	14.49	14.60	14.49	14.51
3632	AMEX	PSP	Tue, Mar 30, 2021	14.49	14.54	14.44	14.52
3631	AMEX	PSP	Mon, Mar 29, 2021	14.53	14.58	14.41	14.45
3630	AMEX	PSP	Fri, Mar 26, 2021	14.45	14.57	14.42	14.57
3629	AMEX	PSP	Thu, Mar 25, 2021	14.29	14.38	14.20	14.38
3628	AMEX	PSP	Wed, Mar 24, 2021	14.44	14.54	14.31	14.31
3627	AMEX	PSP	Tue, Mar 23, 2021	14.53	14.62	14.36	14.39
3626	AMEX	PSP	Mon, Mar 22, 2021	14.66	14.66	14.53	14.62
3625	AMEX	PSP	Fri, Mar 19, 2021	14.55	14.64	14.45	14.53
3624	AMEX	PSP	Thu, Mar 18, 2021	14.78	14.81	14.56	14.58
3623	AMEX	PSP	Wed, Mar 17, 2021	14.73	14.90	14.67	14.89
3622	AMEX	PSP	Tue, Mar 16, 2021	14.84	14.89	14.79	14.81
3621	AMEX	PSP	Mon, Mar 15, 2021	14.72	14.83	14.65	14.74
3620	AMEX	PSP	Fri, Mar 12, 2021	14.61	14.75	14.51	14.75
3619	AMEX	PSP	Thu, Mar 11, 2021	14.68	14.77	14.67	14.76
3618	AMEX	PSP	Wed, Mar 10, 2021	14.49	14.56	14.48	14.54
3617	AMEX	PSP	Tue, Mar 9, 2021	14.35	14.51	14.35	14.45
3616	AMEX	PSP	Mon, Mar 8, 2021	14.14	14.25	14.04	14.14
3615	AMEX	PSP	Fri, Mar 5, 2021	14.30	14.30	13.93	14.19
3614	AMEX	PSP	Thu, Mar 4, 2021	14.45	14.50	14.11	14.19
3613	AMEX	PSP	Wed, Mar 3, 2021	14.55	14.59	14.45	14.48
3612	AMEX	PSP	Tue, Mar 2, 2021	14.51	14.59	14.46	14.51
3611	AMEX	PSP	Mon, Mar 1, 2021	14.35	14.55	14.35	14.50
3610	AMEX	PSP	Fri, Feb 26, 2021	14.22	14.26	14.06	14.15
3609	AMEX	PSP	Thu, Feb 25, 2021	14.56	14.59	14.17	14.20
3608	AMEX	PSP	Wed, Feb 24, 2021	14.47	14.60	14.44	14.55
3607	AMEX	PSP	Tue, Feb 23, 2021	14.45	14.50	14.22	14.49
3606	AMEX	PSP	Mon, Feb 22, 2021	14.59	14.62	14.50	14.55
3605	AMEX	PSP	Fri, Feb 19, 2021	14.72	14.73	14.67	14.69
3604	AMEX	PSP	Thu, Feb 18, 2021	14.61	14.66	14.51	14.62
3603	AMEX	PSP	Wed, Feb 17, 2021	14.68	14.68	14.56	14.67
3602	AMEX	PSP	Tue, Feb 16, 2021	14.78	14.84	14.75	14.79
3601	AMEX	PSP	Fri, Feb 12, 2021	14.61	14.72	14.61	14.68
3600	AMEX	PSP	Thu, Feb 11, 2021	14.62	14.68	14.60	14.67
3599	AMEX	PSP	Wed, Feb 10, 2021	14.57	14.65	14.48	14.54
3598	AMEX	PSP	Tue, Feb 9, 2021	14.46	14.59	14.43	14.56
3597	AMEX	PSP	Mon, Feb 8, 2021	14.47	14.52	14.43	14.50
3596	AMEX	PSP	Fri, Feb 5, 2021	14.30	14.43	14.30	14.41
3595	AMEX	PSP	Thu, Feb 4, 2021	14.14	14.27	14.14	14.27
3594	AMEX	PSP	Wed, Feb 3, 2021	14.13	14.20	14.10	14.18
3593	AMEX	PSP	Tue, Feb 2, 2021	13.94	14.19	13.94	14.18
3592	AMEX	PSP	Mon, Feb 1, 2021	13.70	13.86	13.70	13.86
3591	AMEX	PSP	Fri, Jan 29, 2021	13.67	13.71	13.47	13.53
3590	AMEX	PSP	Thu, Jan 28, 2021	13.56	13.78	13.52	13.72
3589	AMEX	PSP	Wed, Jan 27, 2021	13.66	13.71	13.50	13.51
3588	AMEX	PSP	Tue, Jan 26, 2021	13.84	13.94	13.82	13.85
3587	AMEX	PSP	Mon, Jan 25, 2021	13.75	13.77	13.62	13.71
3586	AMEX	PSP	Fri, Jan 22, 2021	13.79	13.83	13.75	13.77
3585	AMEX	PSP	Thu, Jan 21, 2021	13.86	13.89	13.81	13.89
3584	AMEX	PSP	Wed, Jan 20, 2021	13.74	13.83	13.73	13.81
3583	AMEX	PSP	Tue, Jan 19, 2021	13.68	13.71	13.65	13.71
3582	AMEX	PSP	Fri, Jan 15, 2021	13.60	13.67	13.49	13.56
3581	AMEX	PSP	Thu, Jan 14, 2021	13.67	13.75	13.65	13.70
3580	AMEX	PSP	Wed, Jan 13, 2021	13.63	13.66	13.58	13.63
3579	AMEX	PSP	Tue, Jan 12, 2021	13.55	13.69	13.55	13.68
3578	AMEX	PSP	Mon, Jan 11, 2021	13.56	13.60	13.50	13.53
3577	AMEX	PSP	Fri, Jan 8, 2021	13.69	13.79	13.62	13.72
3576	AMEX	PSP	Thu, Jan 7, 2021	13.55	13.67	13.55	13.64
3575	AMEX	PSP	Wed, Jan 6, 2021	13.58	13.72	13.50	13.62
3574	AMEX	PSP	Tue, Jan 5, 2021	13.44	13.61	13.44	13.58
3573	AMEX	PSP	Mon, Jan 4, 2021	13.64	13.64	13.32	13.43
3572	AMEX	PSP	Thu, Dec 31, 2020	13.46	13.48	13.35	13.48
3571	AMEX	PSP	Wed, Dec 30, 2020	13.48	13.58	13.45	13.46
3570	AMEX	PSP	Tue, Dec 29, 2020	13.48	13.50	13.41	13.45
3569	AMEX	PSP	Mon, Dec 28, 2020	13.35	13.39	13.29	13.29
3568	AMEX	PSP	Thu, Dec 24, 2020	13.25	13.30	13.21	13.25
3567	AMEX	PSP	Wed, Dec 23, 2020	13.22	13.30	13.22	13.25
3566	AMEX	PSP	Tue, Dec 22, 2020	13.09	13.15	13.08	13.11
3565	AMEX	PSP	Mon, Dec 21, 2020	13.30	13.30	12.88	13.11
3564	AMEX	PSP	Fri, Dec 18, 2020	13.39	13.48	13.29	13.16
3563	AMEX	PSP	Thu, Dec 17, 2020	13.40	13.47	13.37	13.40
3562	AMEX	PSP	Wed, Dec 16, 2020	13.26	13.31	13.22	13.26
3561	AMEX	PSP	Tue, Dec 15, 2020	13.08	13.24	13.06	13.21
3560	AMEX	PSP	Mon, Dec 14, 2020	13.06	13.09	12.98	13.00
3559	AMEX	PSP	Fri, Dec 11, 2020	12.92	12.96	12.85	12.95
3558	AMEX	PSP	Thu, Dec 10, 2020	12.90	13.00	12.84	13.00
3557	AMEX	PSP	Wed, Dec 9, 2020	13.06	13.09	12.86	12.96
3556	AMEX	PSP	Tue, Dec 8, 2020	12.92	13.05	12.91	13.04
3555	AMEX	PSP	Mon, Dec 7, 2020	12.94	13.04	12.94	12.97
3554	AMEX	PSP	Fri, Dec 4, 2020	13.03	13.09	13.01	13.02
3553	AMEX	PSP	Thu, Dec 3, 2020	12.98	13.15	12.97	12.98
3552	AMEX	PSP	Wed, Dec 2, 2020	12.80	12.92	12.78	12.91
3551	AMEX	PSP	Tue, Dec 1, 2020	12.73	12.90	12.73	12.86
3550	AMEX	PSP	Mon, Nov 30, 2020	12.75	12.78	12.54	12.54
3549	AMEX	PSP	Fri, Nov 27, 2020	12.77	12.80	12.74	12.76
3548	AMEX	PSP	Wed, Nov 25, 2020	12.72	12.81	12.65	12.80
3547	AMEX	PSP	Tue, Nov 24, 2020	12.67	12.79	12.66	12.78
3546	AMEX	PSP	Mon, Nov 23, 2020	12.56	12.64	12.52	12.55
3545	AMEX	PSP	Fri, Nov 20, 2020	12.51	12.54	12.47	12.50
3544	AMEX	PSP	Thu, Nov 19, 2020	12.43	12.56	12.37	12.55
3543	AMEX	PSP	Wed, Nov 18, 2020	12.50	12.59	12.44	12.46
3542	AMEX	PSP	Tue, Nov 17, 2020	12.35	12.43	12.28	12.42
3541	AMEX	PSP	Mon, Nov 16, 2020	12.40	12.43	12.34	12.39
3540	AMEX	PSP	Fri, Nov 13, 2020	12.09	12.22	12.09	12.22
3539	AMEX	PSP	Thu, Nov 12, 2020	12.12	12.13	11.96	11.98
3538	AMEX	PSP	Wed, Nov 11, 2020	12.17	12.17	12.06	12.13
3537	AMEX	PSP	Tue, Nov 10, 2020	12.07	12.18	12.05	12.13
3536	AMEX	PSP	Mon, Nov 9, 2020	12.25	12.37	12.05	12.07
3535	AMEX	PSP	Fri, Nov 6, 2020	11.78	11.81	11.74	11.78
3534	AMEX	PSP	Thu, Nov 5, 2020	11.66	11.80	11.65	11.76
3533	AMEX	PSP	Wed, Nov 4, 2020	11.23	11.50	11.19	11.44
3532	AMEX	PSP	Tue, Nov 3, 2020	11.09	11.21	11.09	11.18
3531	AMEX	PSP	Mon, Nov 2, 2020	10.85	10.98	10.85	10.95
3530	AMEX	PSP	Fri, Oct 30, 2020	10.84	10.86	10.68	10.79
3529	AMEX	PSP	Thu, Oct 29, 2020	10.75	10.82	10.67	10.80
3528	AMEX	PSP	Wed, Oct 28, 2020	10.89	10.89	10.71	10.77
3527	AMEX	PSP	Tue, Oct 27, 2020	11.16	11.16	11.05	11.08
3526	AMEX	PSP	Mon, Oct 26, 2020	11.28	11.34	11.08	11.16
3525	AMEX	PSP	Fri, Oct 23, 2020	11.35	11.38	11.28	11.37
3524	AMEX	PSP	Thu, Oct 22, 2020	11.25	11.35	11.23	11.30
3523	AMEX	PSP	Wed, Oct 21, 2020	11.31	11.34	11.21	11.21
3522	AMEX	PSP	Tue, Oct 20, 2020	11.34	11.42	11.33	11.34
3521	AMEX	PSP	Mon, Oct 19, 2020	11.37	11.38	11.24	11.25
3520	AMEX	PSP	Fri, Oct 16, 2020	11.32	11.36	11.31	11.33
3519	AMEX	PSP	Thu, Oct 15, 2020	11.13	11.30	11.11	11.26
3518	AMEX	PSP	Wed, Oct 14, 2020	11.35	11.39	11.32	11.32
3517	AMEX	PSP	Tue, Oct 13, 2020	11.31	11.35	11.29	11.31
3516	AMEX	PSP	Mon, Oct 12, 2020	11.39	11.43	11.37	11.39
3515	AMEX	PSP	Fri, Oct 9, 2020	11.37	11.39	11.33	11.38
3514	AMEX	PSP	Thu, Oct 8, 2020	11.26	11.29	11.25	11.29
3513	AMEX	PSP	Wed, Oct 7, 2020	11.24	11.24	11.18	11.20
3512	AMEX	PSP	Tue, Oct 6, 2020	11.25	11.26	11.07	11.11
3511	AMEX	PSP	Mon, Oct 5, 2020	11.14	11.25	11.14	11.23
3510	AMEX	PSP	Fri, Oct 2, 2020	10.86	11.11	10.84	11.02
3509	AMEX	PSP	Thu, Oct 1, 2020	10.94	11.04	10.92	11.04
3508	AMEX	PSP	Wed, Sep 30, 2020	10.88	10.96	10.86	10.87
3507	AMEX	PSP	Tue, Sep 29, 2020	10.92	10.94	10.85	10.86
3506	AMEX	PSP	Mon, Sep 28, 2020	10.86	10.96	10.86	10.94
3505	AMEX	PSP	Fri, Sep 25, 2020	10.48	10.70	10.48	10.70
3504	AMEX	PSP	Thu, Sep 24, 2020	10.57	10.61	10.45	10.54
3503	AMEX	PSP	Wed, Sep 23, 2020	10.76	10.78	10.54	10.55
3502	AMEX	PSP	Tue, Sep 22, 2020	10.70	10.76	10.59	10.75
3501	AMEX	PSP	Mon, Sep 21, 2020	10.76	10.84	10.55	10.68
3500	AMEX	PSP	Fri, Sep 18, 2020	11.17	11.18	11.06	10.98
3499	AMEX	PSP	Thu, Sep 17, 2020	11.10	11.17	11.06	11.17
3498	AMEX	PSP	Wed, Sep 16, 2020	11.22	11.27	11.18	11.19
3497	AMEX	PSP	Tue, Sep 15, 2020	11.17	11.20	11.13	11.18
3496	AMEX	PSP	Mon, Sep 14, 2020	11.08	11.12	11.04	11.10
3495	AMEX	PSP	Fri, Sep 11, 2020	11.06	11.06	10.92	10.97
3494	AMEX	PSP	Thu, Sep 10, 2020	11.11	11.11	10.93	10.94
3493	AMEX	PSP	Wed, Sep 9, 2020	11.03	11.10	11.01	11.08
3492	AMEX	PSP	Tue, Sep 8, 2020	10.93	10.98	10.87	10.89
3491	AMEX	PSP	Fri, Sep 4, 2020	11.17	11.25	10.88	11.12
3490	AMEX	PSP	Thu, Sep 3, 2020	11.42	11.43	11.08	11.14
3489	AMEX	PSP	Wed, Sep 2, 2020	11.38	11.48	11.33	11.45
3488	AMEX	PSP	Tue, Sep 1, 2020	11.28	11.38	11.28	11.34
3487	AMEX	PSP	Mon, Aug 31, 2020	11.34	11.38	11.30	11.33
3486	AMEX	PSP	Fri, Aug 28, 2020	11.38	11.38	11.33	11.37
3485	AMEX	PSP	Thu, Aug 27, 2020	11.40	11.40	11.29	11.34
3484	AMEX	PSP	Wed, Aug 26, 2020	11.33	11.40	11.31	11.36
3483	AMEX	PSP	Tue, Aug 25, 2020	11.33	11.35	11.22	11.28
3482	AMEX	PSP	Mon, Aug 24, 2020	11.28	11.35	11.24	11.32
3481	AMEX	PSP	Fri, Aug 21, 2020	11.11	11.18	11.05	11.15
3480	AMEX	PSP	Thu, Aug 20, 2020	11.15	11.19	11.13	11.16
3479	AMEX	PSP	Wed, Aug 19, 2020	11.31	11.32	11.20	11.22
3478	AMEX	PSP	Tue, Aug 18, 2020	11.28	11.32	11.24	11.28
3477	AMEX	PSP	Mon, Aug 17, 2020	11.28	11.31	11.23	11.26
3476	AMEX	PSP	Fri, Aug 14, 2020	11.25	11.27	11.19	11.25
3475	AMEX	PSP	Thu, Aug 13, 2020	11.25	11.35	11.23	11.25
3474	AMEX	PSP	Wed, Aug 12, 2020	11.30	11.35	11.23	11.29
3473	AMEX	PSP	Tue, Aug 11, 2020	11.29	11.31	11.13	11.13
3472	AMEX	PSP	Mon, Aug 10, 2020	11.19	11.25	11.17	11.25
3471	AMEX	PSP	Fri, Aug 7, 2020	11.04	11.15	11.04	11.14
3470	AMEX	PSP	Thu, Aug 6, 2020	11.07	11.14	11.05	11.11
3469	AMEX	PSP	Wed, Aug 5, 2020	11.00	11.17	11.00	11.10
3468	AMEX	PSP	Tue, Aug 4, 2020	10.88	10.97	10.88	10.97
3467	AMEX	PSP	Mon, Aug 3, 2020	10.76	10.91	10.76	10.89
3466	AMEX	PSP	Fri, Jul 31, 2020	10.84	10.86	10.62	10.69
3465	AMEX	PSP	Thu, Jul 30, 2020	10.70	10.82	10.64	10.77
3464	AMEX	PSP	Wed, Jul 29, 2020	10.73	10.84	10.73	10.82
3463	AMEX	PSP	Tue, Jul 28, 2020	10.72	10.78	10.64	10.69
3462	AMEX	PSP	Mon, Jul 27, 2020	10.71	10.75	10.68	10.74
3461	AMEX	PSP	Fri, Jul 24, 2020	10.72	10.83	10.68	10.69
3460	AMEX	PSP	Thu, Jul 23, 2020	10.85	10.91	10.74	10.79
3459	AMEX	PSP	Wed, Jul 22, 2020	10.77	10.84	10.76	10.83
3458	AMEX	PSP	Tue, Jul 21, 2020	10.80	10.87	10.80	10.80
3457	AMEX	PSP	Mon, Jul 20, 2020	10.67	10.78	10.67	10.78
3456	AMEX	PSP	Fri, Jul 17, 2020	10.65	10.72	10.63	10.67
3455	AMEX	PSP	Thu, Jul 16, 2020	10.69	10.69	10.61	10.65
3454	AMEX	PSP	Wed, Jul 15, 2020	10.69	10.77	10.66	10.73
3453	AMEX	PSP	Tue, Jul 14, 2020	10.41	10.59	10.40	10.55
3452	AMEX	PSP	Mon, Jul 13, 2020	10.59	10.65	10.41	10.44
3451	AMEX	PSP	Fri, Jul 10, 2020	10.43	10.53	10.42	10.53
3450	AMEX	PSP	Thu, Jul 9, 2020	10.55	10.56	10.31	10.41
3449	AMEX	PSP	Wed, Jul 8, 2020	10.38	10.52	10.38	10.51
3448	AMEX	PSP	Tue, Jul 7, 2020	10.48	10.48	10.34	10.34
3447	AMEX	PSP	Mon, Jul 6, 2020	10.57	10.62	10.53	10.57
3446	AMEX	PSP	Thu, Jul 2, 2020	10.49	10.54	10.38	10.39
3445	AMEX	PSP	Wed, Jul 1, 2020	10.38	10.41	10.32	10.41
3444	AMEX	PSP	Tue, Jun 30, 2020	10.23	10.36	10.18	10.36
3443	AMEX	PSP	Mon, Jun 29, 2020	10.17	10.26	10.10	10.24
3442	AMEX	PSP	Fri, Jun 26, 2020	10.23	10.26	10.05	10.10
3441	AMEX	PSP	Thu, Jun 25, 2020	10.14	10.30	10.09	10.30
3440	AMEX	PSP	Wed, Jun 24, 2020	10.26	10.30	10.05	10.11
3439	AMEX	PSP	Tue, Jun 23, 2020	10.43	10.43	10.34	10.35
3438	AMEX	PSP	Mon, Jun 22, 2020	10.31	10.33	10.21	10.33
3437	AMEX	PSP	Fri, Jun 19, 2020	10.56	10.56	10.36	10.26
3436	AMEX	PSP	Thu, Jun 18, 2020	10.39	10.49	10.39	10.46
3435	AMEX	PSP	Wed, Jun 17, 2020	10.53	10.54	10.42	10.47
3434	AMEX	PSP	Tue, Jun 16, 2020	10.60	10.68	10.46	10.49
3433	AMEX	PSP	Mon, Jun 15, 2020	10.05	10.42	10.05	10.37
3432	AMEX	PSP	Fri, Jun 12, 2020	10.24	10.36	10.07	10.22
3431	AMEX	PSP	Thu, Jun 11, 2020	10.25	10.27	9.95	9.97
3430	AMEX	PSP	Wed, Jun 10, 2020	10.76	10.76	10.57	10.62
3429	AMEX	PSP	Tue, Jun 9, 2020	10.75	10.81	10.64	10.75
3428	AMEX	PSP	Mon, Jun 8, 2020	10.90	11.00	10.88	10.97
3427	AMEX	PSP	Fri, Jun 5, 2020	10.93	11.00	10.82	10.82
3426	AMEX	PSP	Thu, Jun 4, 2020	10.54	10.65	10.52	10.56
3425	AMEX	PSP	Wed, Jun 3, 2020	10.50	10.66	10.50	10.62
3424	AMEX	PSP	Tue, Jun 2, 2020	10.37	10.44	10.31	10.43
3423	AMEX	PSP	Mon, Jun 1, 2020	10.09	10.27	10.08	10.25
3422	AMEX	PSP	Fri, May 29, 2020	10.03	10.08	9.95	10.04
3421	AMEX	PSP	Thu, May 28, 2020	10.13	10.21	10.02	10.03
3420	AMEX	PSP	Wed, May 27, 2020	10.13	10.16	9.92	10.10
3419	AMEX	PSP	Tue, May 26, 2020	9.88	9.98	9.86	9.93
3418	AMEX	PSP	Fri, May 22, 2020	9.48	9.57	9.46	9.55
3417	AMEX	PSP	Thu, May 21, 2020	9.54	9.60	9.48	9.51
3416	AMEX	PSP	Wed, May 20, 2020	9.52	9.61	9.52	9.57
3415	AMEX	PSP	Tue, May 19, 2020	9.35	9.52	9.35	9.40
3414	AMEX	PSP	Mon, May 18, 2020	9.27	9.43	9.27	9.40
3413	AMEX	PSP	Fri, May 15, 2020	8.91	9.02	8.89	8.98
3412	AMEX	PSP	Thu, May 14, 2020	8.74	8.96	8.59	8.94
3411	AMEX	PSP	Wed, May 13, 2020	9.11	9.12	8.81	8.92
3410	AMEX	PSP	Tue, May 12, 2020	9.32	9.34	9.14	9.14
3409	AMEX	PSP	Mon, May 11, 2020	9.19	9.36	9.18	9.32
3408	AMEX	PSP	Fri, May 8, 2020	9.31	9.40	9.29	9.34
3407	AMEX	PSP	Thu, May 7, 2020	9.20	9.30	9.19	9.22
3406	AMEX	PSP	Wed, May 6, 2020	9.07	9.15	9.00	9.07
3405	AMEX	PSP	Tue, May 5, 2020	9.07	9.15	8.96	9.00
3404	AMEX	PSP	Mon, May 4, 2020	8.87	8.98	8.80	8.94
3403	AMEX	PSP	Fri, May 1, 2020	9.20	9.20	8.94	8.96
3402	AMEX	PSP	Thu, Apr 30, 2020	9.38	9.39	9.20	9.28
3401	AMEX	PSP	Wed, Apr 29, 2020	9.35	9.60	9.29	9.52
3400	AMEX	PSP	Tue, Apr 28, 2020	9.24	9.35	9.09	9.09
3399	AMEX	PSP	Mon, Apr 27, 2020	8.91	9.10	8.87	9.07
3398	AMEX	PSP	Fri, Apr 24, 2020	8.75	8.88	8.71	8.85
3397	AMEX	PSP	Thu, Apr 23, 2020	8.67	8.80	8.65	8.69
3396	AMEX	PSP	Wed, Apr 22, 2020	8.71	8.71	8.56	8.60
3395	AMEX	PSP	Tue, Apr 21, 2020	8.54	8.62	8.46	8.53
3394	AMEX	PSP	Mon, Apr 20, 2020	8.80	8.90	8.67	8.76
3393	AMEX	PSP	Fri, Apr 17, 2020	8.84	8.97	8.75	8.85
3392	AMEX	PSP	Thu, Apr 16, 2020	8.57	8.65	8.48	8.65
3391	AMEX	PSP	Wed, Apr 15, 2020	8.61	8.66	8.53	8.61
3390	AMEX	PSP	Tue, Apr 14, 2020	9.01	9.08	8.89	8.96
3389	AMEX	PSP	Mon, Apr 13, 2020	8.89	8.94	8.64	8.90
3388	AMEX	PSP	Thu, Apr 9, 2020	8.88	9.12	8.85	8.95
3387	AMEX	PSP	Wed, Apr 8, 2020	8.53	8.78	8.42	8.64
3386	AMEX	PSP	Tue, Apr 7, 2020	8.45	8.66	8.33	8.35
3385	AMEX	PSP	Mon, Apr 6, 2020	7.84	8.15	7.84	8.13
3384	AMEX	PSP	Fri, Apr 3, 2020	7.64	7.74	7.40	7.55
3383	AMEX	PSP	Thu, Apr 2, 2020	7.75	7.78	7.59	7.75
3382	AMEX	PSP	Wed, Apr 1, 2020	8.00	8.00	7.70	7.77
3381	AMEX	PSP	Tue, Mar 31, 2020	8.28	8.40	8.12	8.13
3380	AMEX	PSP	Mon, Mar 30, 2020	8.24	8.26	8.04	8.19
3379	AMEX	PSP	Fri, Mar 27, 2020	8.20	8.45	8.04	8.29
3378	AMEX	PSP	Thu, Mar 26, 2020	8.04	8.62	8.04	8.48
3377	AMEX	PSP	Wed, Mar 25, 2020	7.60	8.26	7.60	7.96
3376	AMEX	PSP	Tue, Mar 24, 2020	7.14	7.61	7.14	7.49
3375	AMEX	PSP	Mon, Mar 23, 2020	7.09	7.09	6.55	6.77
3374	AMEX	PSP	Fri, Mar 20, 2020	7.59	7.88	7.22	7.03
3373	AMEX	PSP	Thu, Mar 19, 2020	7.01	7.50	6.77	7.42
3372	AMEX	PSP	Wed, Mar 18, 2020	7.58	7.58	6.76	7.10
3371	AMEX	PSP	Tue, Mar 17, 2020	8.13	8.16	7.80	8.10
3370	AMEX	PSP	Mon, Mar 16, 2020	8.25	8.46	7.93	8.44
3369	AMEX	PSP	Fri, Mar 13, 2020	9.67	9.67	8.82	9.42
3368	AMEX	PSP	Thu, Mar 12, 2020	9.35	9.39	8.84	8.86
3367	AMEX	PSP	Wed, Mar 11, 2020	10.37	10.41	10.02	10.12
3366	AMEX	PSP	Tue, Mar 10, 2020	10.65	10.77	10.36	10.65
3365	AMEX	PSP	Mon, Mar 9, 2020	10.52	11.61	10.20	10.23
3364	AMEX	PSP	Fri, Mar 6, 2020	11.37	11.41	11.17	11.31
3363	AMEX	PSP	Thu, Mar 5, 2020	11.67	11.78	11.54	11.59
3362	AMEX	PSP	Wed, Mar 4, 2020	11.86	11.98	11.77	11.97
3361	AMEX	PSP	Tue, Mar 3, 2020	11.91	12.10	11.60	11.69
3360	AMEX	PSP	Mon, Mar 2, 2020	11.52	11.83	11.47	11.82
3359	AMEX	PSP	Fri, Feb 28, 2020	11.35	11.56	11.21	11.53
3358	AMEX	PSP	Thu, Feb 27, 2020	11.94	11.99	11.66	11.69
3357	AMEX	PSP	Wed, Feb 26, 2020	12.24	12.33	12.11	12.12
3356	AMEX	PSP	Tue, Feb 25, 2020	12.56	12.59	12.14	12.17
3355	AMEX	PSP	Mon, Feb 24, 2020	12.53	12.60	12.49	12.50
3354	AMEX	PSP	Fri, Feb 21, 2020	13.11	13.11	12.99	13.03
3353	AMEX	PSP	Thu, Feb 20, 2020	13.10	13.15	13.01	13.11
3352	AMEX	PSP	Wed, Feb 19, 2020	13.11	13.13	13.11	13.13
3351	AMEX	PSP	Tue, Feb 18, 2020	13.13	13.13	13.05	13.07
3350	AMEX	PSP	Fri, Feb 14, 2020	13.14	13.15	13.07	13.14
3349	AMEX	PSP	Thu, Feb 13, 2020	13.09	13.14	13.05	13.12
3348	AMEX	PSP	Wed, Feb 12, 2020	13.18	13.18	13.09	13.13
3347	AMEX	PSP	Tue, Feb 11, 2020	13.08	13.15	13.08	13.12
3346	AMEX	PSP	Mon, Feb 10, 2020	12.99	13.06	12.97	13.05
3345	AMEX	PSP	Fri, Feb 7, 2020	13.00	13.03	12.93	12.95
3344	AMEX	PSP	Thu, Feb 6, 2020	13.09	13.09	13.02	13.05
3343	AMEX	PSP	Wed, Feb 5, 2020	13.11	13.14	13.06	13.08
3342	AMEX	PSP	Tue, Feb 4, 2020	13.03	13.04	12.97	13.04
3341	AMEX	PSP	Mon, Feb 3, 2020	12.81	12.90	12.81	12.83
3340	AMEX	PSP	Fri, Jan 31, 2020	12.84	12.89	12.76	12.82
3339	AMEX	PSP	Thu, Jan 30, 2020	12.82	12.90	12.78	12.90
3338	AMEX	PSP	Wed, Jan 29, 2020	12.90	12.97	12.87	12.93
3337	AMEX	PSP	Tue, Jan 28, 2020	12.81	12.90	12.76	12.89
3336	AMEX	PSP	Mon, Jan 27, 2020	12.70	12.84	12.63	12.79
3335	AMEX	PSP	Fri, Jan 24, 2020	13.10	13.14	12.92	12.98
3334	AMEX	PSP	Thu, Jan 23, 2020	13.03	13.08	12.98	13.06
3333	AMEX	PSP	Wed, Jan 22, 2020	13.11	13.14	13.09	13.14
3332	AMEX	PSP	Tue, Jan 21, 2020	13.03	13.10	13.03	13.05
3331	AMEX	PSP	Fri, Jan 17, 2020	13.02	13.06	13.00	13.04
3330	AMEX	PSP	Thu, Jan 16, 2020	12.90	13.00	12.90	13.00
3329	AMEX	PSP	Wed, Jan 15, 2020	12.80	12.90	12.80	12.85
3328	AMEX	PSP	Tue, Jan 14, 2020	12.83	12.86	12.81	12.81
3327	AMEX	PSP	Mon, Jan 13, 2020	12.77	12.86	12.76	12.83
3326	AMEX	PSP	Fri, Jan 10, 2020	12.79	12.81	12.73	12.77
3325	AMEX	PSP	Thu, Jan 9, 2020	12.76	12.81	12.73	12.81
3324	AMEX	PSP	Wed, Jan 8, 2020	12.71	12.80	12.70	12.75
3323	AMEX	PSP	Tue, Jan 7, 2020	12.73	12.74	12.69	12.73
3322	AMEX	PSP	Mon, Jan 6, 2020	12.73	12.77	12.67	12.75
3321	AMEX	PSP	Fri, Jan 3, 2020	12.73	12.81	12.73	12.77
3320	AMEX	PSP	Thu, Jan 2, 2020	12.80	12.87	12.80	12.84
3319	AMEX	PSP	Tue, Dec 31, 2019	12.76	12.79	12.72	12.79
3318	AMEX	PSP	Mon, Dec 30, 2019	12.77	12.81	12.71	12.71
3317	AMEX	PSP	Fri, Dec 27, 2019	12.78	12.83	12.76	12.76
3316	AMEX	PSP	Thu, Dec 26, 2019	12.68	12.73	12.65	12.72
3315	AMEX	PSP	Tue, Dec 24, 2019	12.66	12.66	12.59	12.64
3314	AMEX	PSP	Mon, Dec 23, 2019	12.63	12.65	12.59	12.62
3313	AMEX	PSP	Fri, Dec 20, 2019	12.99	13.00	12.94	12.61
3312	AMEX	PSP	Thu, Dec 19, 2019	12.89	12.98	12.89	12.94
3311	AMEX	PSP	Wed, Dec 18, 2019	12.92	12.92	12.87	12.89
3310	AMEX	PSP	Tue, Dec 17, 2019	12.93	12.93	12.89	12.91
3309	AMEX	PSP	Mon, Dec 16, 2019	12.88	13.00	12.88	12.95
3308	AMEX	PSP	Fri, Dec 13, 2019	12.75	12.82	12.74	12.77
3307	AMEX	PSP	Thu, Dec 12, 2019	12.64	12.75	12.63	12.70
3306	AMEX	PSP	Wed, Dec 11, 2019	12.60	12.67	12.60	12.66
3305	AMEX	PSP	Tue, Dec 10, 2019	12.58	12.64	12.58	12.63
3304	AMEX	PSP	Mon, Dec 9, 2019	12.62	12.67	12.60	12.61
3303	AMEX	PSP	Fri, Dec 6, 2019	12.66	12.68	12.60	12.60
3302	AMEX	PSP	Thu, Dec 5, 2019	12.51	12.56	12.51	12.56
3301	AMEX	PSP	Wed, Dec 4, 2019	12.43	12.51	12.43	12.49
3300	AMEX	PSP	Tue, Dec 3, 2019	12.33	12.40	12.31	12.38
3299	AMEX	PSP	Mon, Dec 2, 2019	12.58	12.58	12.43	12.47
3298	AMEX	PSP	Fri, Nov 29, 2019	12.53	12.58	12.53	12.54
3297	AMEX	PSP	Wed, Nov 27, 2019	12.51	12.60	12.49	12.59
3296	AMEX	PSP	Tue, Nov 26, 2019	12.48	12.55	12.48	12.53
3295	AMEX	PSP	Mon, Nov 25, 2019	12.39	12.47	12.39	12.46
3294	AMEX	PSP	Fri, Nov 22, 2019	12.36	12.40	12.32	12.34
3293	AMEX	PSP	Thu, Nov 21, 2019	12.33	12.37	12.30	12.33
3292	AMEX	PSP	Wed, Nov 20, 2019	12.35	12.39	12.30	12.35
3291	AMEX	PSP	Tue, Nov 19, 2019	12.41	12.45	12.37	12.40
3290	AMEX	PSP	Mon, Nov 18, 2019	12.37	12.39	12.34	12.36
3289	AMEX	PSP	Fri, Nov 15, 2019	12.32	12.36	12.31	12.35
3288	AMEX	PSP	Thu, Nov 14, 2019	12.23	12.31	12.23	12.30
3287	AMEX	PSP	Wed, Nov 13, 2019	12.30	12.33	12.27	12.31
3286	AMEX	PSP	Tue, Nov 12, 2019	12.27	12.36	12.26	12.36
3285	AMEX	PSP	Mon, Nov 11, 2019	12.21	12.28	12.21	12.27
3284	AMEX	PSP	Fri, Nov 8, 2019	12.21	12.26	12.21	12.24
3283	AMEX	PSP	Thu, Nov 7, 2019	12.31	12.33	12.25	12.25
3282	AMEX	PSP	Wed, Nov 6, 2019	12.26	12.27	12.21	12.25
3281	AMEX	PSP	Tue, Nov 5, 2019	12.30	12.34	12.29	12.29
3280	AMEX	PSP	Mon, Nov 4, 2019	12.31	12.36	12.29	12.30
3279	AMEX	PSP	Fri, Nov 1, 2019	12.25	12.28	12.22	12.27
3278	AMEX	PSP	Thu, Oct 31, 2019	12.16	12.16	12.10	12.13
3277	AMEX	PSP	Wed, Oct 30, 2019	12.12	12.17	12.08	12.15
3276	AMEX	PSP	Tue, Oct 29, 2019	12.12	12.18	12.10	12.17
3275	AMEX	PSP	Mon, Oct 28, 2019	12.05	12.15	12.05	12.12
3274	AMEX	PSP	Fri, Oct 25, 2019	12.03	12.05	12.01	12.05
3273	AMEX	PSP	Thu, Oct 24, 2019	12.07	12.10	12.02	12.05
3272	AMEX	PSP	Wed, Oct 23, 2019	11.94	12.04	11.94	12.01
3271	AMEX	PSP	Tue, Oct 22, 2019	12.04	12.04	11.95	11.96
3270	AMEX	PSP	Mon, Oct 21, 2019	11.99	12.10	11.99	12.01
3269	AMEX	PSP	Fri, Oct 18, 2019	11.99	12.00	11.88	11.93
3268	AMEX	PSP	Thu, Oct 17, 2019	11.94	12.02	11.92	11.98
3267	AMEX	PSP	Wed, Oct 16, 2019	11.82	11.90	11.82	11.88
3266	AMEX	PSP	Tue, Oct 15, 2019	11.72	11.91	11.71	11.86
3265	AMEX	PSP	Mon, Oct 14, 2019	11.71	11.76	11.70	11.70
3264	AMEX	PSP	Fri, Oct 11, 2019	11.77	11.85	11.76	11.77
3263	AMEX	PSP	Thu, Oct 10, 2019	11.50	11.58	11.50	11.57
3262	AMEX	PSP	Wed, Oct 9, 2019	11.44	11.53	11.44	11.49
3261	AMEX	PSP	Tue, Oct 8, 2019	11.45	11.45	11.37	11.39
3260	AMEX	PSP	Mon, Oct 7, 2019	11.49	11.55	11.44	11.50
3259	AMEX	PSP	Fri, Oct 4, 2019	11.46	11.56	11.46	11.56
3258	AMEX	PSP	Thu, Oct 3, 2019	11.40	11.48	11.33	11.45
3257	AMEX	PSP	Wed, Oct 2, 2019	11.54	11.54	11.32	11.41
3256	AMEX	PSP	Tue, Oct 1, 2019	11.78	11.80	11.63	11.63
3255	AMEX	PSP	Mon, Sep 30, 2019	11.89	11.91	11.80	11.82
3254	AMEX	PSP	Fri, Sep 27, 2019	11.99	11.99	11.81	11.85
3253	AMEX	PSP	Thu, Sep 26, 2019	12.00	12.07	11.95	11.98
3252	AMEX	PSP	Wed, Sep 25, 2019	11.91	11.95	11.86	11.94
3251	AMEX	PSP	Tue, Sep 24, 2019	12.11	12.12	11.96	11.98
3250	AMEX	PSP	Mon, Sep 23, 2019	12.12	12.12	12.01	12.09
3249	AMEX	PSP	Fri, Sep 20, 2019	12.30	12.34	12.28	12.08
3248	AMEX	PSP	Thu, Sep 19, 2019	12.32	12.36	12.30	12.30
3247	AMEX	PSP	Wed, Sep 18, 2019	12.28	12.28	12.17	12.22
3246	AMEX	PSP	Tue, Sep 17, 2019	12.22	12.33	12.22	12.32
3245	AMEX	PSP	Mon, Sep 16, 2019	12.27	12.29	12.24	12.24
3244	AMEX	PSP	Fri, Sep 13, 2019	12.33	12.39	12.33	12.34
3243	AMEX	PSP	Thu, Sep 12, 2019	12.19	12.28	12.18	12.26
3242	AMEX	PSP	Wed, Sep 11, 2019	12.13	12.17	12.10	12.16
3241	AMEX	PSP	Tue, Sep 10, 2019	12.15	12.17	12.12	12.12
3240	AMEX	PSP	Mon, Sep 9, 2019	12.19	12.24	12.17	12.20
3239	AMEX	PSP	Fri, Sep 6, 2019	12.16	12.21	12.16	12.16
3238	AMEX	PSP	Thu, Sep 5, 2019	12.09	12.14	12.09	12.12
3237	AMEX	PSP	Wed, Sep 4, 2019	11.89	12.00	11.87	12.00
3236	AMEX	PSP	Tue, Sep 3, 2019	11.72	11.74	11.69	11.74
3235	AMEX	PSP	Fri, Aug 30, 2019	11.81	11.81	11.74	11.77
3234	AMEX	PSP	Thu, Aug 29, 2019	11.71	11.78	11.71	11.74
3233	AMEX	PSP	Wed, Aug 28, 2019	11.60	11.68	11.54	11.65
3232	AMEX	PSP	Tue, Aug 27, 2019	11.67	11.75	11.63	11.63
3231	AMEX	PSP	Mon, Aug 26, 2019	11.70	11.70	11.58	11.63
3230	AMEX	PSP	Fri, Aug 23, 2019	11.69	11.76	11.56	11.56
3229	AMEX	PSP	Thu, Aug 22, 2019	11.70	11.76	11.69	11.73
3228	AMEX	PSP	Wed, Aug 21, 2019	11.67	11.71	11.67	11.68
3227	AMEX	PSP	Tue, Aug 20, 2019	11.60	11.61	11.56	11.56
3226	AMEX	PSP	Mon, Aug 19, 2019	11.55	11.58	11.54	11.55
3225	AMEX	PSP	Fri, Aug 16, 2019	11.37	11.48	11.30	11.48
3224	AMEX	PSP	Thu, Aug 15, 2019	11.30	11.37	11.29	11.29
3223	AMEX	PSP	Wed, Aug 14, 2019	11.39	11.39	11.28	11.32
3222	AMEX	PSP	Tue, Aug 13, 2019	11.46	11.60	11.41	11.56
3221	AMEX	PSP	Mon, Aug 12, 2019	11.63	11.63	11.49	11.51
3220	AMEX	PSP	Fri, Aug 9, 2019	11.72	11.72	11.64	11.66
3219	AMEX	PSP	Thu, Aug 8, 2019	11.66	11.79	11.66	11.77
3218	AMEX	PSP	Wed, Aug 7, 2019	11.50	11.66	11.45	11.65
3217	AMEX	PSP	Tue, Aug 6, 2019	11.47	11.56	11.45	11.53
3216	AMEX	PSP	Mon, Aug 5, 2019	11.51	11.51	11.30	11.40
3215	AMEX	PSP	Fri, Aug 2, 2019	11.72	11.76	11.65	11.69
3214	AMEX	PSP	Thu, Aug 1, 2019	11.89	11.98	11.78	11.80
3213	AMEX	PSP	Wed, Jul 31, 2019	12.05	12.07	11.86	11.90
3212	AMEX	PSP	Tue, Jul 30, 2019	11.99	12.06	11.98	12.05
3211	AMEX	PSP	Mon, Jul 29, 2019	12.18	12.18	12.10	12.12
3210	AMEX	PSP	Fri, Jul 26, 2019	12.16	12.19	12.14	12.17
3209	AMEX	PSP	Thu, Jul 25, 2019	12.25	12.25	12.14	12.17
3208	AMEX	PSP	Wed, Jul 24, 2019	12.11	12.22	12.11	12.22
3207	AMEX	PSP	Tue, Jul 23, 2019	12.05	12.11	12.05	12.11
3206	AMEX	PSP	Mon, Jul 22, 2019	11.95	12.03	11.95	12.01
3205	AMEX	PSP	Fri, Jul 19, 2019	11.99	12.03	11.95	11.95
3204	AMEX	PSP	Thu, Jul 18, 2019	11.95	12.03	11.95	11.99
3203	AMEX	PSP	Wed, Jul 17, 2019	12.01	12.04	11.97	11.98
3202	AMEX	PSP	Tue, Jul 16, 2019	12.05	12.09	12.00	12.00
3201	AMEX	PSP	Mon, Jul 15, 2019	12.10	12.11	12.06	12.09
3200	AMEX	PSP	Fri, Jul 12, 2019	12.06	12.10	12.06	12.08
3199	AMEX	PSP	Thu, Jul 11, 2019	12.07	12.09	12.03	12.06
3198	AMEX	PSP	Wed, Jul 10, 2019	12.03	12.08	12.00	12.07
3197	AMEX	PSP	Tue, Jul 9, 2019	11.92	11.99	11.91	11.98
3196	AMEX	PSP	Mon, Jul 8, 2019	12.05	12.07	12.00	12.01
3195	AMEX	PSP	Fri, Jul 5, 2019	12.05	12.11	12.03	12.11
3194	AMEX	PSP	Wed, Jul 3, 2019	12.12	12.16	12.12	12.16
3193	AMEX	PSP	Tue, Jul 2, 2019	12.00	12.08	11.98	12.08
3192	AMEX	PSP	Mon, Jul 1, 2019	12.08	12.11	11.97	12.02
3191	AMEX	PSP	Fri, Jun 28, 2019	11.89	11.94	11.87	11.94
3190	AMEX	PSP	Thu, Jun 27, 2019	11.77	11.84	11.77	11.83
3189	AMEX	PSP	Wed, Jun 26, 2019	11.80	11.82	11.74	11.78
3188	AMEX	PSP	Tue, Jun 25, 2019	11.89	11.89	11.73	11.73
3187	AMEX	PSP	Mon, Jun 24, 2019	11.88	11.91	11.83	11.85
3186	AMEX	PSP	Fri, Jun 21, 2019	12.04	12.08	12.00	11.87
3185	AMEX	PSP	Thu, Jun 20, 2019	12.11	12.18	12.04	12.09
3184	AMEX	PSP	Wed, Jun 19, 2019	11.93	12.02	11.92	12.00
3183	AMEX	PSP	Tue, Jun 18, 2019	11.90	11.95	11.86	11.87
3182	AMEX	PSP	Mon, Jun 17, 2019	11.84	11.86	11.78	11.79
3181	AMEX	PSP	Fri, Jun 14, 2019	11.80	11.82	11.77	11.80
3180	AMEX	PSP	Thu, Jun 13, 2019	11.84	11.88	11.82	11.86
3179	AMEX	PSP	Wed, Jun 12, 2019	11.82	11.85	11.80	11.83
3178	AMEX	PSP	Tue, Jun 11, 2019	11.96	11.96	11.86	11.89
3177	AMEX	PSP	Mon, Jun 10, 2019	11.78	11.90	11.78	11.83
3176	AMEX	PSP	Fri, Jun 7, 2019	11.71	11.80	11.71	11.78
3175	AMEX	PSP	Thu, Jun 6, 2019	11.64	11.68	11.60	11.65
3174	AMEX	PSP	Wed, Jun 5, 2019	11.68	11.68	11.61	11.66
3173	AMEX	PSP	Tue, Jun 4, 2019	11.49	11.63	11.49	11.62
3172	AMEX	PSP	Mon, Jun 3, 2019	11.44	11.47	11.39	11.43
3171	AMEX	PSP	Fri, May 31, 2019	11.49	11.49	11.42	11.45
3170	AMEX	PSP	Thu, May 30, 2019	11.57	11.64	11.57	11.61
3169	AMEX	PSP	Wed, May 29, 2019	11.56	11.57	11.50	11.55
3168	AMEX	PSP	Tue, May 28, 2019	11.69	11.70	11.59	11.59
3167	AMEX	PSP	Fri, May 24, 2019	11.71	11.78	11.67	11.69
3166	AMEX	PSP	Thu, May 23, 2019	11.71	11.71	11.60	11.64
3165	AMEX	PSP	Wed, May 22, 2019	11.85	11.90	11.83	11.85
3164	AMEX	PSP	Tue, May 21, 2019	11.86	11.91	11.85	11.88
3163	AMEX	PSP	Mon, May 20, 2019	11.83	11.86	11.81	11.85
3162	AMEX	PSP	Fri, May 17, 2019	11.86	11.95	11.86	11.89
3161	AMEX	PSP	Thu, May 16, 2019	11.86	11.99	11.86	11.93
3160	AMEX	PSP	Wed, May 15, 2019	11.72	11.88	11.71	11.84
3159	AMEX	PSP	Tue, May 14, 2019	11.78	11.87	11.75	11.81
3158	AMEX	PSP	Mon, May 13, 2019	11.74	11.74	11.62	11.70
3157	AMEX	PSP	Fri, May 10, 2019	11.91	12.00	11.84	11.97
3156	AMEX	PSP	Thu, May 9, 2019	11.82	11.93	11.75	11.92
3155	AMEX	PSP	Wed, May 8, 2019	12.00	12.01	11.96	11.97
3154	AMEX	PSP	Tue, May 7, 2019	11.97	11.97	11.85	11.90
3153	AMEX	PSP	Mon, May 6, 2019	11.90	12.09	11.87	12.09
3152	AMEX	PSP	Fri, May 3, 2019	12.07	12.20	12.04	12.20
3151	AMEX	PSP	Thu, May 2, 2019	12.07	12.08	11.97	12.04
3150	AMEX	PSP	Wed, May 1, 2019	12.10	12.19	12.04	12.04
3149	AMEX	PSP	Tue, Apr 30, 2019	12.12	12.16	12.05	12.10
3148	AMEX	PSP	Mon, Apr 29, 2019	12.07	12.12	12.06	12.12
3147	AMEX	PSP	Fri, Apr 26, 2019	11.96	12.10	11.96	12.05
3146	AMEX	PSP	Thu, Apr 25, 2019	11.95	12.03	11.91	11.97
3145	AMEX	PSP	Wed, Apr 24, 2019	11.98	12.04	11.98	12.02
3144	AMEX	PSP	Tue, Apr 23, 2019	11.91	12.04	11.87	12.00
3143	AMEX	PSP	Mon, Apr 22, 2019	11.88	11.97	11.88	11.93
3142	AMEX	PSP	Thu, Apr 18, 2019	11.87	11.98	11.87	11.97
3141	AMEX	PSP	Wed, Apr 17, 2019	11.91	11.91	11.83	11.88
3140	AMEX	PSP	Tue, Apr 16, 2019	11.79	11.89	11.79	11.87
3139	AMEX	PSP	Mon, Apr 15, 2019	11.78	11.82	11.76	11.82
3138	AMEX	PSP	Fri, Apr 12, 2019	11.81	11.83	11.78	11.81
3137	AMEX	PSP	Thu, Apr 11, 2019	11.75	11.75	11.68	11.71
3136	AMEX	PSP	Wed, Apr 10, 2019	11.61	11.73	11.61	11.73
3135	AMEX	PSP	Tue, Apr 9, 2019	11.70	11.70	11.61	11.62
3134	AMEX	PSP	Mon, Apr 8, 2019	11.73	11.75	11.67	11.72
3133	AMEX	PSP	Fri, Apr 5, 2019	11.68	11.76	11.68	11.73
3132	AMEX	PSP	Thu, Apr 4, 2019	11.71	11.74	11.65	11.67
3131	AMEX	PSP	Wed, Apr 3, 2019	11.67	11.75	11.67	11.71
3130	AMEX	PSP	Tue, Apr 2, 2019	11.65	11.65	11.52	11.60
3129	AMEX	PSP	Mon, Apr 1, 2019	11.54	11.64	11.54	11.60
3128	AMEX	PSP	Fri, Mar 29, 2019	11.44	11.49	11.39	11.45
3127	AMEX	PSP	Thu, Mar 28, 2019	11.37	11.40	11.32	11.40
3126	AMEX	PSP	Wed, Mar 27, 2019	11.45	11.47	11.35	11.40
3125	AMEX	PSP	Tue, Mar 26, 2019	11.35	11.42	11.35	11.35
3124	AMEX	PSP	Mon, Mar 25, 2019	11.32	11.36	11.27	11.29
3123	AMEX	PSP	Fri, Mar 22, 2019	11.49	11.55	11.31	11.40
3122	AMEX	PSP	Thu, Mar 21, 2019	11.48	11.63	11.48	11.60
3121	AMEX	PSP	Wed, Mar 20, 2019	11.58	11.66	11.50	11.60
3120	AMEX	PSP	Tue, Mar 19, 2019	11.61	11.67	11.55	11.56
3119	AMEX	PSP	Mon, Mar 18, 2019	11.51	11.61	11.51	11.58
3118	AMEX	PSP	Fri, Mar 15, 2019	11.44	11.51	11.40	11.51
3117	AMEX	PSP	Thu, Mar 14, 2019	11.42	11.42	11.34	11.40
3116	AMEX	PSP	Wed, Mar 13, 2019	11.33	11.39	11.33	11.38
3115	AMEX	PSP	Tue, Mar 12, 2019	11.30	11.34	11.26	11.32
3114	AMEX	PSP	Mon, Mar 11, 2019	11.20	11.32	11.15	11.27
3113	AMEX	PSP	Fri, Mar 8, 2019	11.12	11.15	11.10	11.15
3112	AMEX	PSP	Thu, Mar 7, 2019	11.33	11.33	11.19	11.19
3111	AMEX	PSP	Wed, Mar 6, 2019	11.42	11.44	11.37	11.39
3110	AMEX	PSP	Tue, Mar 5, 2019	11.48	11.48	11.40	11.41
3109	AMEX	PSP	Mon, Mar 4, 2019	11.50	11.53	11.40	11.47
3108	AMEX	PSP	Fri, Mar 1, 2019	11.50	11.50	11.42	11.45
3107	AMEX	PSP	Thu, Feb 28, 2019	11.41	11.43	11.39	11.42
3106	AMEX	PSP	Wed, Feb 27, 2019	11.42	11.42	11.35	11.41
3105	AMEX	PSP	Tue, Feb 26, 2019	11.41	11.48	11.41	11.47
3104	AMEX	PSP	Mon, Feb 25, 2019	11.50	11.53	11.41	11.43
3103	AMEX	PSP	Fri, Feb 22, 2019	11.41	11.42	11.36	11.40
3102	AMEX	PSP	Thu, Feb 21, 2019	11.39	11.39	11.29	11.32
3101	AMEX	PSP	Wed, Feb 20, 2019	11.30	11.40	11.30	11.38
3100	AMEX	PSP	Tue, Feb 19, 2019	11.21	11.36	11.20	11.36
3099	AMEX	PSP	Fri, Feb 15, 2019	11.21	11.28	11.19	11.27
3098	AMEX	PSP	Thu, Feb 14, 2019	11.20	11.21	11.14	11.17
3097	AMEX	PSP	Wed, Feb 13, 2019	11.22	11.26	11.18	11.22
3096	AMEX	PSP	Tue, Feb 12, 2019	11.13	11.19	11.13	11.19
3095	AMEX	PSP	Mon, Feb 11, 2019	11.07	11.15	11.06	11.09
3094	AMEX	PSP	Fri, Feb 8, 2019	11.04	11.11	10.99	11.11
3093	AMEX	PSP	Thu, Feb 7, 2019	11.19	11.20	11.06	11.15
3092	AMEX	PSP	Wed, Feb 6, 2019	11.24	11.26	11.20	11.23
3091	AMEX	PSP	Tue, Feb 5, 2019	11.17	11.28	11.17	11.25
3090	AMEX	PSP	Mon, Feb 4, 2019	11.07	11.19	11.06	11.18
3089	AMEX	PSP	Fri, Feb 1, 2019	11.07	11.14	11.05	11.14
3088	AMEX	PSP	Thu, Jan 31, 2019	10.96	11.12	10.96	11.11
3087	AMEX	PSP	Wed, Jan 30, 2019	10.91	11.03	10.88	11.00
3086	AMEX	PSP	Tue, Jan 29, 2019	10.94	10.98	10.89	10.89
3085	AMEX	PSP	Mon, Jan 28, 2019	10.87	10.90	10.85	10.88
3084	AMEX	PSP	Fri, Jan 25, 2019	10.86	10.94	10.86	10.91
3083	AMEX	PSP	Thu, Jan 24, 2019	10.77	10.85	10.77	10.82
3082	AMEX	PSP	Wed, Jan 23, 2019	10.81	10.82	10.72	10.79
3081	AMEX	PSP	Tue, Jan 22, 2019	10.86	10.86	10.72	10.76
3080	AMEX	PSP	Fri, Jan 18, 2019	10.85	10.91	10.82	10.86
3079	AMEX	PSP	Thu, Jan 17, 2019	10.64	10.79	10.64	10.75
3078	AMEX	PSP	Wed, Jan 16, 2019	10.68	10.73	10.68	10.72
3077	AMEX	PSP	Tue, Jan 15, 2019	10.55	10.65	10.55	10.62
3076	AMEX	PSP	Mon, Jan 14, 2019	10.49	10.57	10.48	10.52
3075	AMEX	PSP	Fri, Jan 11, 2019	10.61	10.66	10.59	10.64
3074	AMEX	PSP	Thu, Jan 10, 2019	10.60	10.67	10.60	10.67
3073	AMEX	PSP	Wed, Jan 9, 2019	10.60	10.67	10.56	10.63
3072	AMEX	PSP	Tue, Jan 8, 2019	10.44	10.53	10.44	10.50
3071	AMEX	PSP	Mon, Jan 7, 2019	10.28	10.42	10.25	10.38
3070	AMEX	PSP	Fri, Jan 4, 2019	9.97	10.27	9.97	10.23
3069	AMEX	PSP	Thu, Jan 3, 2019	9.98	9.98	9.84	9.84
3068	AMEX	PSP	Wed, Jan 2, 2019	9.88	10.07	9.88	10.01
3067	AMEX	PSP	Mon, Dec 31, 2018	10.09	10.12	9.96	10.01
3066	AMEX	PSP	Fri, Dec 28, 2018	10.12	10.13	9.99	10.06
3065	AMEX	PSP	Thu, Dec 27, 2018	9.90	10.01	9.80	10.01
3064	AMEX	PSP	Wed, Dec 26, 2018	9.73	10.03	9.69	10.00
3063	AMEX	PSP	Mon, Dec 24, 2018	9.73	9.84	9.72	9.72
3062	AMEX	PSP	Fri, Dec 21, 2018	9.87	9.97	9.78	9.79
3061	AMEX	PSP	Thu, Dec 20, 2018	9.95	9.97	9.79	9.85
3060	AMEX	PSP	Wed, Dec 19, 2018	10.13	10.21	9.92	9.95
3059	AMEX	PSP	Tue, Dec 18, 2018	10.10	10.18	10.05	10.09
3058	AMEX	PSP	Mon, Dec 17, 2018	10.28	10.28	10.01	10.04
3057	AMEX	PSP	Fri, Dec 14, 2018	10.37	10.37	10.26	10.29
3056	AMEX	PSP	Thu, Dec 13, 2018	10.55	10.55	10.42	10.46
3055	AMEX	PSP	Wed, Dec 12, 2018	10.50	10.57	10.50	10.52
3054	AMEX	PSP	Tue, Dec 11, 2018	10.45	10.49	10.29	10.35
3053	AMEX	PSP	Mon, Dec 10, 2018	10.41	10.45	10.22	10.36
3052	AMEX	PSP	Fri, Dec 7, 2018	10.68	10.68	10.46	10.48
3051	AMEX	PSP	Thu, Dec 6, 2018	10.53	10.64	10.43	10.64
3050	AMEX	PSP	Tue, Dec 4, 2018	11.06	11.06	10.74	10.76
3049	AMEX	PSP	Mon, Dec 3, 2018	11.13	11.16	11.08	11.12
3048	AMEX	PSP	Fri, Nov 30, 2018	10.95	10.96	10.88	10.93
3047	AMEX	PSP	Thu, Nov 29, 2018	11.01	11.07	11.00	11.02
3046	AMEX	PSP	Wed, Nov 28, 2018	10.93	11.07	10.88	11.07
3045	AMEX	PSP	Tue, Nov 27, 2018	10.90	10.94	10.87	10.88
3044	AMEX	PSP	Mon, Nov 26, 2018	10.91	11.01	10.91	10.96
3043	AMEX	PSP	Fri, Nov 23, 2018	10.73	10.88	10.73	10.85
3042	AMEX	PSP	Wed, Nov 21, 2018	10.73	10.85	10.72	10.82
3041	AMEX	PSP	Tue, Nov 20, 2018	10.64	10.69	10.57	10.60
3040	AMEX	PSP	Mon, Nov 19, 2018	10.94	10.96	10.79	10.79
3039	AMEX	PSP	Fri, Nov 16, 2018	10.93	10.98	10.90	10.96
3038	AMEX	PSP	Thu, Nov 15, 2018	10.95	11.02	10.88	10.98
3037	AMEX	PSP	Wed, Nov 14, 2018	11.10	11.14	10.96	11.01
3036	AMEX	PSP	Tue, Nov 13, 2018	10.97	11.10	10.97	11.00
3035	AMEX	PSP	Mon, Nov 12, 2018	11.12	11.12	10.92	10.93
3034	AMEX	PSP	Fri, Nov 9, 2018	11.23	11.24	11.15	11.20
3033	AMEX	PSP	Thu, Nov 8, 2018	11.36	11.42	11.30	11.30
3032	AMEX	PSP	Wed, Nov 7, 2018	11.35	11.43	11.33	11.42
3031	AMEX	PSP	Tue, Nov 6, 2018	11.24	11.29	11.24	11.26
3030	AMEX	PSP	Mon, Nov 5, 2018	11.24	11.28	11.21	11.25
3029	AMEX	PSP	Fri, Nov 2, 2018	11.43	11.48	11.23	11.26
3028	AMEX	PSP	Thu, Nov 1, 2018	11.21	11.30	11.16	11.28
3027	AMEX	PSP	Wed, Oct 31, 2018	10.99	11.12	10.99	11.05
3026	AMEX	PSP	Tue, Oct 30, 2018	10.74	10.88	10.74	10.88
3025	AMEX	PSP	Mon, Oct 29, 2018	10.91	10.96	10.63	10.70
3024	AMEX	PSP	Fri, Oct 26, 2018	10.78	10.90	10.72	10.83
3023	AMEX	PSP	Thu, Oct 25, 2018	10.82	10.96	10.82	10.90
3022	AMEX	PSP	Wed, Oct 24, 2018	11.03	11.06	10.74	10.74
3021	AMEX	PSP	Tue, Oct 23, 2018	11.03	11.11	10.92	11.08
3020	AMEX	PSP	Mon, Oct 22, 2018	11.22	11.31	11.22	11.24
3019	AMEX	PSP	Fri, Oct 19, 2018	11.30	11.34	11.22	11.22
3018	AMEX	PSP	Thu, Oct 18, 2018	11.39	11.43	11.24	11.26
3017	AMEX	PSP	Wed, Oct 17, 2018	11.51	11.55	11.43	11.47
3016	AMEX	PSP	Tue, Oct 16, 2018	11.48	11.57	11.44	11.56
3015	AMEX	PSP	Mon, Oct 15, 2018	11.35	11.37	11.30	11.33
3014	AMEX	PSP	Fri, Oct 12, 2018	11.47	11.50	11.31	11.38
3013	AMEX	PSP	Thu, Oct 11, 2018	11.37	11.44	11.24	11.27
3012	AMEX	PSP	Wed, Oct 10, 2018	11.70	11.70	11.40	11.41
3011	AMEX	PSP	Tue, Oct 9, 2018	11.74	11.86	11.72	11.78
3010	AMEX	PSP	Mon, Oct 8, 2018	11.87	11.88	11.80	11.84
3009	AMEX	PSP	Fri, Oct 5, 2018	12.06	12.09	11.93	12.00
3008	AMEX	PSP	Thu, Oct 4, 2018	12.29	12.29	12.05	12.09
3007	AMEX	PSP	Wed, Oct 3, 2018	12.26	12.33	12.26	12.29
3006	AMEX	PSP	Tue, Oct 2, 2018	12.29	12.29	12.22	12.25
3005	AMEX	PSP	Mon, Oct 1, 2018	12.38	12.42	12.32	12.34
3004	AMEX	PSP	Fri, Sep 28, 2018	12.35	12.39	12.27	12.30
3003	AMEX	PSP	Thu, Sep 27, 2018	12.48	12.50	12.41	12.42
3002	AMEX	PSP	Wed, Sep 26, 2018	12.53	12.57	12.49	12.50
3001	AMEX	PSP	Tue, Sep 25, 2018	12.59	12.60	12.51	12.51
3000	AMEX	PSP	Mon, Sep 24, 2018	12.64	12.64	12.54	12.57
2999	AMEX	PSP	Fri, Sep 21, 2018	12.83	12.91	12.83	12.61
2998	AMEX	PSP	Thu, Sep 20, 2018	12.80	12.89	12.80	12.85
2997	AMEX	PSP	Wed, Sep 19, 2018	12.75	12.75	12.71	12.71
2996	AMEX	PSP	Tue, Sep 18, 2018	12.65	12.74	12.65	12.71
2995	AMEX	PSP	Mon, Sep 17, 2018	12.64	12.70	12.63	12.65
2994	AMEX	PSP	Fri, Sep 14, 2018	12.64	12.68	12.62	12.64
2993	AMEX	PSP	Thu, Sep 13, 2018	12.57	12.66	12.57	12.61
2992	AMEX	PSP	Wed, Sep 12, 2018	12.42	12.50	12.39	12.49
2991	AMEX	PSP	Tue, Sep 11, 2018	12.29	12.41	12.29	12.39
2990	AMEX	PSP	Mon, Sep 10, 2018	12.28	12.34	12.28	12.33
2989	AMEX	PSP	Fri, Sep 7, 2018	12.25	12.31	12.23	12.25
2988	AMEX	PSP	Thu, Sep 6, 2018	12.35	12.40	12.27	12.29
2987	AMEX	PSP	Wed, Sep 5, 2018	12.39	12.41	12.28	12.29
2986	AMEX	PSP	Tue, Sep 4, 2018	12.39	12.46	12.39	12.42
2985	AMEX	PSP	Fri, Aug 31, 2018	12.54	12.58	12.48	12.55
2984	AMEX	PSP	Thu, Aug 30, 2018	12.67	12.67	12.56	12.59
2983	AMEX	PSP	Wed, Aug 29, 2018	12.67	12.73	12.66	12.73
2982	AMEX	PSP	Tue, Aug 28, 2018	12.74	12.75	12.68	12.72
2981	AMEX	PSP	Mon, Aug 27, 2018	12.70	12.75	12.66	12.74
2980	AMEX	PSP	Fri, Aug 24, 2018	12.58	12.64	12.58	12.63
2979	AMEX	PSP	Thu, Aug 23, 2018	12.51	12.55	12.49	12.50
2978	AMEX	PSP	Wed, Aug 22, 2018	12.51	12.55	12.49	12.55
2977	AMEX	PSP	Tue, Aug 21, 2018	12.45	12.50	12.41	12.48
2976	AMEX	PSP	Mon, Aug 20, 2018	12.39	12.39	12.35	12.39
2975	AMEX	PSP	Fri, Aug 17, 2018	12.25	12.34	12.23	12.32
2974	AMEX	PSP	Thu, Aug 16, 2018	12.18	12.28	12.18	12.21
2973	AMEX	PSP	Wed, Aug 15, 2018	12.21	12.21	12.10	12.15
2972	AMEX	PSP	Tue, Aug 14, 2018	12.36	12.38	12.31	12.36
2971	AMEX	PSP	Mon, Aug 13, 2018	12.30	12.40	12.30	12.33
2970	AMEX	PSP	Fri, Aug 10, 2018	12.41	12.42	12.34	12.40
2969	AMEX	PSP	Thu, Aug 9, 2018	12.56	12.62	12.55	12.57
2968	AMEX	PSP	Wed, Aug 8, 2018	12.49	12.57	12.49	12.57
2967	AMEX	PSP	Tue, Aug 7, 2018	12.50	12.52	12.46	12.46
2966	AMEX	PSP	Mon, Aug 6, 2018	12.38	12.43	12.37	12.42
2965	AMEX	PSP	Fri, Aug 3, 2018	12.33	12.41	12.33	12.40
2964	AMEX	PSP	Thu, Aug 2, 2018	12.31	12.37	12.25	12.35
2963	AMEX	PSP	Wed, Aug 1, 2018	12.49	12.49	12.40	12.44
2962	AMEX	PSP	Tue, Jul 31, 2018	12.48	12.50	12.45	12.46
2961	AMEX	PSP	Mon, Jul 30, 2018	12.55	12.55	12.45	12.46
2960	AMEX	PSP	Fri, Jul 27, 2018	12.49	12.54	12.46	12.49
2959	AMEX	PSP	Thu, Jul 26, 2018	12.49	12.51	12.45	12.46
2958	AMEX	PSP	Wed, Jul 25, 2018	12.50	12.60	12.47	12.60
2957	AMEX	PSP	Tue, Jul 24, 2018	12.48	12.55	12.45	12.47
2956	AMEX	PSP	Mon, Jul 23, 2018	12.44	12.46	12.41	12.43
2955	AMEX	PSP	Fri, Jul 20, 2018	12.48	12.53	12.48	12.50
2954	AMEX	PSP	Thu, Jul 19, 2018	12.44	12.49	12.43	12.45
2953	AMEX	PSP	Wed, Jul 18, 2018	12.43	12.56	12.43	12.55
2952	AMEX	PSP	Tue, Jul 17, 2018	12.42	12.46	12.40	12.46
2951	AMEX	PSP	Mon, Jul 16, 2018	12.38	12.43	12.38	12.41
2950	AMEX	PSP	Fri, Jul 13, 2018	12.33	12.39	12.33	12.37
2949	AMEX	PSP	Thu, Jul 12, 2018	12.35	12.38	12.30	12.35
2948	AMEX	PSP	Wed, Jul 11, 2018	12.23	12.30	12.22	12.24
2947	AMEX	PSP	Tue, Jul 10, 2018	12.42	12.42	12.34	12.35
2946	AMEX	PSP	Mon, Jul 9, 2018	12.39	12.44	12.36	12.39
2945	AMEX	PSP	Fri, Jul 6, 2018	12.20	12.32	12.20	12.29
2944	AMEX	PSP	Thu, Jul 5, 2018	12.15	12.19	12.12	12.19
2943	AMEX	PSP	Tue, Jul 3, 2018	12.06	12.11	12.04	12.09
2942	AMEX	PSP	Mon, Jul 2, 2018	11.88	12.00	11.85	12.00
2941	AMEX	PSP	Fri, Jun 29, 2018	11.94	12.02	11.94	11.98
2940	AMEX	PSP	Thu, Jun 28, 2018	11.87	11.87	11.76	11.82
2939	AMEX	PSP	Wed, Jun 27, 2018	12.00	12.01	11.86	11.86
2938	AMEX	PSP	Tue, Jun 26, 2018	11.97	12.02	11.95	11.98
2937	AMEX	PSP	Mon, Jun 25, 2018	12.11	12.11	11.96	12.00
2936	AMEX	PSP	Fri, Jun 22, 2018	12.21	12.23	12.17	12.18
2935	AMEX	PSP	Thu, Jun 21, 2018	12.17	12.18	12.13	12.15
2934	AMEX	PSP	Wed, Jun 20, 2018	12.21	12.28	12.17	12.18
2933	AMEX	PSP	Tue, Jun 19, 2018	12.11	12.19	12.08	12.18
2932	AMEX	PSP	Mon, Jun 18, 2018	12.27	12.29	12.23	12.28
2931	AMEX	PSP	Fri, Jun 15, 2018	12.43	12.43	12.40	12.43
2930	AMEX	PSP	Thu, Jun 14, 2018	12.50	12.51	12.46	12.47
2929	AMEX	PSP	Wed, Jun 13, 2018	12.41	12.48	12.40	12.43
2928	AMEX	PSP	Tue, Jun 12, 2018	12.44	12.44	12.35	12.39
2927	AMEX	PSP	Mon, Jun 11, 2018	12.36	12.44	12.36	12.42
2926	AMEX	PSP	Fri, Jun 8, 2018	12.34	12.37	12.30	12.36
2925	AMEX	PSP	Thu, Jun 7, 2018	12.38	12.43	12.33	12.37
2924	AMEX	PSP	Wed, Jun 6, 2018	12.33	12.40	12.33	12.38
2923	AMEX	PSP	Tue, Jun 5, 2018	12.30	12.31	12.26	12.29
2922	AMEX	PSP	Mon, Jun 4, 2018	12.30	12.36	12.30	12.30
2921	AMEX	PSP	Fri, Jun 1, 2018	12.26	12.26	12.21	12.26
2920	AMEX	PSP	Thu, May 31, 2018	12.12	12.17	12.10	12.12
2919	AMEX	PSP	Wed, May 30, 2018	12.06	12.16	12.06	12.14
2918	AMEX	PSP	Tue, May 29, 2018	12.09	12.10	11.95	12.00
2917	AMEX	PSP	Fri, May 25, 2018	12.27	12.28	12.24	12.26
2916	AMEX	PSP	Thu, May 24, 2018	12.31	12.33	12.26	12.31
2915	AMEX	PSP	Wed, May 23, 2018	12.36	12.39	12.32	12.37
2914	AMEX	PSP	Tue, May 22, 2018	12.45	12.49	12.44	12.47
2913	AMEX	PSP	Mon, May 21, 2018	12.42	12.46	12.39	12.44
2912	AMEX	PSP	Fri, May 18, 2018	12.31	12.32	12.28	12.32
2911	AMEX	PSP	Thu, May 17, 2018	12.30	12.34	12.29	12.34
2910	AMEX	PSP	Wed, May 16, 2018	12.28	12.33	12.26	12.31
2909	AMEX	PSP	Tue, May 15, 2018	12.21	12.28	12.20	12.25
2908	AMEX	PSP	Mon, May 14, 2018	12.36	12.39	12.28	12.30
2907	AMEX	PSP	Fri, May 11, 2018	12.33	12.36	12.32	12.35
2906	AMEX	PSP	Thu, May 10, 2018	12.27	12.32	12.27	12.30
2905	AMEX	PSP	Wed, May 9, 2018	12.25	12.32	12.23	12.28
2904	AMEX	PSP	Tue, May 8, 2018	12.23	12.23	12.18	12.23
2903	AMEX	PSP	Mon, May 7, 2018	12.21	12.27	12.21	12.25
2902	AMEX	PSP	Fri, May 4, 2018	12.06	12.25	12.05	12.20
2901	AMEX	PSP	Thu, May 3, 2018	12.11	12.16	12.03	12.11
2900	AMEX	PSP	Wed, May 2, 2018	12.10	12.18	12.08	12.08
2899	AMEX	PSP	Tue, May 1, 2018	12.21	12.21	12.05	12.10
2898	AMEX	PSP	Mon, Apr 30, 2018	12.22	12.26	12.20	12.20
2897	AMEX	PSP	Fri, Apr 27, 2018	12.20	12.22	12.17	12.21
2896	AMEX	PSP	Thu, Apr 26, 2018	12.14	12.19	12.11	12.16
2895	AMEX	PSP	Wed, Apr 25, 2018	12.12	12.12	12.06	12.06
2894	AMEX	PSP	Tue, Apr 24, 2018	12.24	12.26	12.12	12.15
2893	AMEX	PSP	Mon, Apr 23, 2018	12.25	12.28	12.21	12.24
2892	AMEX	PSP	Fri, Apr 20, 2018	12.30	12.31	12.26	12.27
2891	AMEX	PSP	Thu, Apr 19, 2018	12.33	12.41	12.31	12.31
2890	AMEX	PSP	Wed, Apr 18, 2018	12.34	12.38	12.34	12.35
2889	AMEX	PSP	Tue, Apr 17, 2018	12.26	12.35	12.26	12.33
2888	AMEX	PSP	Mon, Apr 16, 2018	12.21	12.26	12.20	12.23
2887	AMEX	PSP	Fri, Apr 13, 2018	12.29	12.29	12.16	12.18
2886	AMEX	PSP	Thu, Apr 12, 2018	12.20	12.25	12.20	12.24
2885	AMEX	PSP	Wed, Apr 11, 2018	12.12	12.23	12.12	12.17
2884	AMEX	PSP	Tue, Apr 10, 2018	12.13	12.20	12.12	12.17
2883	AMEX	PSP	Mon, Apr 9, 2018	12.04	12.12	12.02	12.02
2882	AMEX	PSP	Fri, Apr 6, 2018	11.99	12.04	11.89	11.94
2881	AMEX	PSP	Thu, Apr 5, 2018	12.00	12.07	11.95	12.04
2880	AMEX	PSP	Wed, Apr 4, 2018	11.73	11.96	11.71	11.93
2879	AMEX	PSP	Tue, Apr 3, 2018	11.97	11.99	11.90	11.96
2878	AMEX	PSP	Mon, Apr 2, 2018	12.04	12.06	11.80	11.91
2877	AMEX	PSP	Thu, Mar 29, 2018	12.01	12.11	12.00	12.04
2876	AMEX	PSP	Wed, Mar 28, 2018	12.01	12.08	11.94	11.99
2875	AMEX	PSP	Tue, Mar 27, 2018	12.19	12.19	11.95	11.99
2874	AMEX	PSP	Mon, Mar 26, 2018	12.11	12.15	12.00	12.14
2873	AMEX	PSP	Fri, Mar 23, 2018	12.17	12.17	11.92	11.93
2872	AMEX	PSP	Thu, Mar 22, 2018	12.22	12.27	12.09	12.12
2871	AMEX	PSP	Wed, Mar 21, 2018	12.35	12.40	12.32	12.36
2870	AMEX	PSP	Tue, Mar 20, 2018	12.33	12.39	12.33	12.36
2869	AMEX	PSP	Mon, Mar 19, 2018	12.36	12.39	12.26	12.31
2868	AMEX	PSP	Fri, Mar 16, 2018	12.67	12.74	12.67	12.67
2867	AMEX	PSP	Thu, Mar 15, 2018	12.74	12.74	12.66	12.68
2866	AMEX	PSP	Wed, Mar 14, 2018	12.81	12.81	12.68	12.71
2865	AMEX	PSP	Tue, Mar 13, 2018	12.83	12.83	12.66	12.68
2864	AMEX	PSP	Mon, Mar 12, 2018	12.79	12.81	12.76	12.80
2863	AMEX	PSP	Fri, Mar 9, 2018	12.71	12.83	12.69	12.83
2862	AMEX	PSP	Thu, Mar 8, 2018	12.67	12.70	12.61	12.67
2861	AMEX	PSP	Wed, Mar 7, 2018	12.61	12.66	12.57	12.66
2860	AMEX	PSP	Tue, Mar 6, 2018	12.68	12.68	12.59	12.66
2859	AMEX	PSP	Mon, Mar 5, 2018	12.42	12.60	12.41	12.59
2858	AMEX	PSP	Fri, Mar 2, 2018	12.40	12.48	12.33	12.47
2857	AMEX	PSP	Thu, Mar 1, 2018	12.58	12.58	12.37	12.48
2856	AMEX	PSP	Wed, Feb 28, 2018	12.76	12.80	12.60	12.60
2855	AMEX	PSP	Tue, Feb 27, 2018	12.84	12.85	12.69	12.70
2854	AMEX	PSP	Mon, Feb 26, 2018	12.86	12.89	12.81	12.88
2853	AMEX	PSP	Fri, Feb 23, 2018	12.79	12.83	12.73	12.81
2852	AMEX	PSP	Thu, Feb 22, 2018	12.80	12.80	12.71	12.74
2851	AMEX	PSP	Wed, Feb 21, 2018	12.72	12.90	12.70	12.70
2850	AMEX	PSP	Tue, Feb 20, 2018	12.75	12.79	12.68	12.69
2849	AMEX	PSP	Fri, Feb 16, 2018	12.73	12.82	12.72	12.76
2848	AMEX	PSP	Thu, Feb 15, 2018	12.79	12.79	12.68	12.75
2847	AMEX	PSP	Wed, Feb 14, 2018	12.42	12.72	12.42	12.72
2846	AMEX	PSP	Tue, Feb 13, 2018	12.41	12.50	12.40	12.49
2845	AMEX	PSP	Mon, Feb 12, 2018	12.36	12.45	12.28	12.41
2844	AMEX	PSP	Fri, Feb 9, 2018	12.30	12.30	11.97	12.25
2843	AMEX	PSP	Thu, Feb 8, 2018	12.68	12.68	12.25	12.27
2842	AMEX	PSP	Wed, Feb 7, 2018	12.61	12.77	12.61	12.66
2841	AMEX	PSP	Tue, Feb 6, 2018	12.35	12.65	12.24	12.63
2840	AMEX	PSP	Mon, Feb 5, 2018	12.92	12.92	12.46	12.51
2839	AMEX	PSP	Fri, Feb 2, 2018	13.31	13.31	13.12	13.13
2838	AMEX	PSP	Thu, Feb 1, 2018	13.34	13.45	13.32	13.42
2837	AMEX	PSP	Wed, Jan 31, 2018	13.39	13.39	13.28	13.33
2836	AMEX	PSP	Tue, Jan 30, 2018	13.35	13.35	13.26	13.29
2835	AMEX	PSP	Mon, Jan 29, 2018	13.44	13.44	13.35	13.39
2834	AMEX	PSP	Fri, Jan 26, 2018	13.48	13.52	13.46	13.52
2833	AMEX	PSP	Thu, Jan 25, 2018	13.49	13.49	13.39	13.42
2832	AMEX	PSP	Wed, Jan 24, 2018	13.44	13.49	13.38	13.45
2831	AMEX	PSP	Tue, Jan 23, 2018	13.27	13.34	13.25	13.34
2830	AMEX	PSP	Mon, Jan 22, 2018	13.18	13.27	13.17	13.27
2829	AMEX	PSP	Fri, Jan 19, 2018	13.15	13.17	13.12	13.15
2828	AMEX	PSP	Thu, Jan 18, 2018	13.11	13.11	13.06	13.09
2827	AMEX	PSP	Wed, Jan 17, 2018	13.12	13.17	13.01	13.13
2826	AMEX	PSP	Tue, Jan 16, 2018	13.18	13.20	13.04	13.08
2825	AMEX	PSP	Fri, Jan 12, 2018	13.00	13.11	13.00	13.11
2824	AMEX	PSP	Thu, Jan 11, 2018	12.86	12.94	12.86	12.94
2823	AMEX	PSP	Wed, Jan 10, 2018	12.85	12.90	12.84	12.85
2822	AMEX	PSP	Tue, Jan 9, 2018	12.86	12.90	12.85	12.87
2821	AMEX	PSP	Mon, Jan 8, 2018	12.83	12.86	12.81	12.86
2820	AMEX	PSP	Fri, Jan 5, 2018	12.80	12.86	12.80	12.84
2819	AMEX	PSP	Thu, Jan 4, 2018	12.70	12.79	12.70	12.76
2818	AMEX	PSP	Wed, Jan 3, 2018	12.65	12.69	12.65	12.67
2817	AMEX	PSP	Tue, Jan 2, 2018	12.49	12.62	12.49	12.62
2816	AMEX	PSP	Fri, Dec 29, 2017	12.52	12.52	12.43	12.45
2815	AMEX	PSP	Thu, Dec 28, 2017	12.47	12.47	12.43	12.44
2814	AMEX	PSP	Wed, Dec 27, 2017	12.41	12.45	12.40	12.45
2813	AMEX	PSP	Tue, Dec 26, 2017	12.42	12.42	12.38	12.38
2812	AMEX	PSP	Fri, Dec 22, 2017	12.42	12.43	12.38	12.40
2811	AMEX	PSP	Thu, Dec 21, 2017	12.30	12.43	12.30	12.43
2810	AMEX	PSP	Wed, Dec 20, 2017	12.27	12.29	12.26	12.28
2809	AMEX	PSP	Tue, Dec 19, 2017	12.29	12.30	12.24	12.25
2808	AMEX	PSP	Mon, Dec 18, 2017	12.29	12.30	12.25	12.27
2807	AMEX	PSP	Fri, Dec 15, 2017	12.48	12.50	12.45	12.46
2806	AMEX	PSP	Thu, Dec 14, 2017	12.54	12.54	12.50	12.51
2805	AMEX	PSP	Wed, Dec 13, 2017	12.51	12.55	12.48	12.52
2804	AMEX	PSP	Tue, Dec 12, 2017	12.50	12.51	12.47	12.47
2803	AMEX	PSP	Mon, Dec 11, 2017	12.48	12.50	12.47	12.49
2802	AMEX	PSP	Fri, Dec 8, 2017	12.46	12.48	12.42	12.47
2801	AMEX	PSP	Thu, Dec 7, 2017	12.33	12.40	12.31	12.38
2800	AMEX	PSP	Wed, Dec 6, 2017	12.34	12.36	12.30	12.32
2799	AMEX	PSP	Tue, Dec 5, 2017	12.49	12.50	12.36	12.36
2798	AMEX	PSP	Mon, Dec 4, 2017	12.56	12.58	12.48	12.48
2797	AMEX	PSP	Fri, Dec 1, 2017	12.52	12.53	12.41	12.49
2796	AMEX	PSP	Thu, Nov 30, 2017	12.56	12.57	12.51	12.52
2795	AMEX	PSP	Wed, Nov 29, 2017	12.62	12.64	12.52	12.54
2794	AMEX	PSP	Tue, Nov 28, 2017	12.59	12.63	12.55	12.58
2793	AMEX	PSP	Mon, Nov 27, 2017	12.63	12.64	12.54	12.55
2792	AMEX	PSP	Fri, Nov 24, 2017	12.63	12.64	12.62	12.63
2791	AMEX	PSP	Wed, Nov 22, 2017	12.60	12.61	12.54	12.60
2790	AMEX	PSP	Tue, Nov 21, 2017	12.51	12.58	12.51	12.52
2789	AMEX	PSP	Mon, Nov 20, 2017	12.46	12.49	12.44	12.48
2788	AMEX	PSP	Fri, Nov 17, 2017	12.37	12.45	12.37	12.44
2787	AMEX	PSP	Thu, Nov 16, 2017	12.41	12.46	12.41	12.44
2786	AMEX	PSP	Wed, Nov 15, 2017	12.28	12.32	12.23	12.32
2785	AMEX	PSP	Tue, Nov 14, 2017	12.36	12.41	12.30	12.41
2784	AMEX	PSP	Mon, Nov 13, 2017	12.35	12.35	12.30	12.34
2783	AMEX	PSP	Fri, Nov 10, 2017	12.54	12.57	12.51	12.53
2782	AMEX	PSP	Thu, Nov 9, 2017	12.59	12.60	12.51	12.56
2781	AMEX	PSP	Wed, Nov 8, 2017	12.69	12.73	12.64	12.72
2780	AMEX	PSP	Tue, Nov 7, 2017	12.74	12.75	12.67	12.70
2779	AMEX	PSP	Mon, Nov 6, 2017	12.72	12.78	12.72	12.77
2778	AMEX	PSP	Fri, Nov 3, 2017	12.71	12.78	12.66	12.78
2777	AMEX	PSP	Thu, Nov 2, 2017	12.75	12.75	12.63	12.68
2776	AMEX	PSP	Wed, Nov 1, 2017	12.82	12.85	12.75	12.76
2775	AMEX	PSP	Tue, Oct 31, 2017	12.79	12.83	12.77	12.82
2774	AMEX	PSP	Mon, Oct 30, 2017	12.82	12.84	12.75	12.77
2773	AMEX	PSP	Fri, Oct 27, 2017	12.72	12.80	12.68	12.79
2772	AMEX	PSP	Thu, Oct 26, 2017	12.82	12.82	12.74	12.76
2771	AMEX	PSP	Wed, Oct 25, 2017	12.90	12.90	12.73	12.82
2770	AMEX	PSP	Tue, Oct 24, 2017	12.84	12.87	12.80	12.80
2769	AMEX	PSP	Mon, Oct 23, 2017	12.88	12.88	12.82	12.84
2768	AMEX	PSP	Fri, Oct 20, 2017	12.90	12.92	12.89	12.90
2767	AMEX	PSP	Thu, Oct 19, 2017	12.84	12.85	12.81	12.85
2766	AMEX	PSP	Wed, Oct 18, 2017	12.90	12.96	12.90	12.94
2765	AMEX	PSP	Tue, Oct 17, 2017	12.93	12.93	12.85	12.88
2764	AMEX	PSP	Mon, Oct 16, 2017	12.93	12.98	12.93	12.96
2763	AMEX	PSP	Fri, Oct 13, 2017	12.95	12.98	12.87	12.93
2762	AMEX	PSP	Thu, Oct 12, 2017	12.91	12.95	12.88	12.92
2761	AMEX	PSP	Wed, Oct 11, 2017	12.86	12.90	12.85	12.90
2760	AMEX	PSP	Tue, Oct 10, 2017	12.84	12.87	12.80	12.85
2759	AMEX	PSP	Mon, Oct 9, 2017	12.84	12.85	12.77	12.80
2758	AMEX	PSP	Fri, Oct 6, 2017	12.79	12.81	12.72	12.81
2757	AMEX	PSP	Thu, Oct 5, 2017	12.71	12.79	12.71	12.77
2756	AMEX	PSP	Wed, Oct 4, 2017	12.69	12.76	12.69	12.76
2755	AMEX	PSP	Tue, Oct 3, 2017	12.68	12.72	12.67	12.71
2754	AMEX	PSP	Mon, Oct 2, 2017	12.65	12.69	12.64	12.69
2753	AMEX	PSP	Fri, Sep 29, 2017	12.62	12.70	12.60	12.67
2752	AMEX	PSP	Thu, Sep 28, 2017	12.49	12.59	12.49	12.58
2751	AMEX	PSP	Wed, Sep 27, 2017	12.50	12.53	12.45	12.50
2750	AMEX	PSP	Tue, Sep 26, 2017	12.52	12.52	12.45	12.47
2749	AMEX	PSP	Mon, Sep 25, 2017	12.59	12.61	12.52	12.55
2748	AMEX	PSP	Fri, Sep 22, 2017	12.55	12.64	12.55	12.62
2747	AMEX	PSP	Thu, Sep 21, 2017	12.55	12.58	12.53	12.57
2746	AMEX	PSP	Wed, Sep 20, 2017	12.59	12.63	12.54	12.58
2745	AMEX	PSP	Tue, Sep 19, 2017	12.48	12.56	12.47	12.54
2744	AMEX	PSP	Mon, Sep 18, 2017	12.46	12.57	12.44	12.45
2743	AMEX	PSP	Fri, Sep 15, 2017	12.81	12.84	12.79	12.83
2742	AMEX	PSP	Thu, Sep 14, 2017	12.69	12.77	12.69	12.75
2741	AMEX	PSP	Wed, Sep 13, 2017	12.70	12.72	12.65	12.66
2740	AMEX	PSP	Tue, Sep 12, 2017	12.77	12.78	12.67	12.72
2739	AMEX	PSP	Mon, Sep 11, 2017	12.58	12.64	12.57	12.63
2738	AMEX	PSP	Fri, Sep 8, 2017	12.51	12.51	12.46	12.47
2737	AMEX	PSP	Thu, Sep 7, 2017	12.49	12.49	12.44	12.45
2736	AMEX	PSP	Wed, Sep 6, 2017	12.44	12.46	12.41	12.44
2735	AMEX	PSP	Tue, Sep 5, 2017	12.55	12.56	12.38	12.43
2734	AMEX	PSP	Fri, Sep 1, 2017	12.62	12.62	12.58	12.60
2733	AMEX	PSP	Thu, Aug 31, 2017	12.52	12.56	12.52	12.56
2732	AMEX	PSP	Wed, Aug 30, 2017	12.48	12.51	12.45	12.49
2731	AMEX	PSP	Tue, Aug 29, 2017	12.44	12.49	12.44	12.46
2730	AMEX	PSP	Mon, Aug 28, 2017	12.55	12.55	12.52	12.54
2729	AMEX	PSP	Fri, Aug 25, 2017	12.51	12.55	12.50	12.53
2728	AMEX	PSP	Thu, Aug 24, 2017	12.49	12.51	12.45	12.46
2727	AMEX	PSP	Wed, Aug 23, 2017	12.44	12.49	12.44	12.48
2726	AMEX	PSP	Tue, Aug 22, 2017	12.40	12.52	12.40	12.52
2725	AMEX	PSP	Mon, Aug 21, 2017	12.45	12.48	12.45	12.47
2724	AMEX	PSP	Fri, Aug 18, 2017	12.47	12.50	12.43	12.45
2723	AMEX	PSP	Thu, Aug 17, 2017	12.58	12.62	12.47	12.48
2722	AMEX	PSP	Wed, Aug 16, 2017	12.63	12.67	12.62	12.64
2721	AMEX	PSP	Tue, Aug 15, 2017	12.62	12.62	12.56	12.61
2720	AMEX	PSP	Mon, Aug 14, 2017	12.59	12.66	12.59	12.63
2719	AMEX	PSP	Fri, Aug 11, 2017	12.57	12.57	12.50	12.52
2718	AMEX	PSP	Thu, Aug 10, 2017	12.77	12.79	12.58	12.58
2717	AMEX	PSP	Wed, Aug 9, 2017	12.79	12.83	12.77	12.83
2716	AMEX	PSP	Tue, Aug 8, 2017	12.92	12.93	12.85	12.86
2715	AMEX	PSP	Mon, Aug 7, 2017	12.93	12.96	12.92	12.93
2714	AMEX	PSP	Fri, Aug 4, 2017	12.96	12.96	12.92	12.94
2713	AMEX	PSP	Thu, Aug 3, 2017	12.93	12.97	12.90	12.93
2712	AMEX	PSP	Wed, Aug 2, 2017	12.91	12.96	12.91	12.95
2711	AMEX	PSP	Tue, Aug 1, 2017	12.87	12.93	12.86	12.89
2710	AMEX	PSP	Mon, Jul 31, 2017	12.84	12.86	12.80	12.85
2709	AMEX	PSP	Fri, Jul 28, 2017	12.79	12.80	12.75	12.80
2708	AMEX	PSP	Thu, Jul 27, 2017	12.86	12.86	12.73	12.76
2707	AMEX	PSP	Wed, Jul 26, 2017	12.78	12.82	12.73	12.80
2706	AMEX	PSP	Tue, Jul 25, 2017	12.77	12.78	12.73	12.76
2705	AMEX	PSP	Mon, Jul 24, 2017	12.71	12.74	12.69	12.73
2704	AMEX	PSP	Fri, Jul 21, 2017	12.73	12.77	12.69	12.76
2703	AMEX	PSP	Thu, Jul 20, 2017	12.74	12.75	12.71	12.72
2702	AMEX	PSP	Wed, Jul 19, 2017	12.69	12.74	12.68	12.72
2701	AMEX	PSP	Tue, Jul 18, 2017	12.67	12.67	12.62	12.67
2700	AMEX	PSP	Mon, Jul 17, 2017	12.69	12.73	12.68	12.71
2699	AMEX	PSP	Fri, Jul 14, 2017	12.62	12.70	12.61	12.70
2698	AMEX	PSP	Thu, Jul 13, 2017	12.60	12.62	12.56	12.60
2697	AMEX	PSP	Wed, Jul 12, 2017	12.53	12.58	12.51	12.54
2696	AMEX	PSP	Tue, Jul 11, 2017	12.43	12.49	12.41	12.47
2695	AMEX	PSP	Mon, Jul 10, 2017	12.41	12.48	12.40	12.47
2694	AMEX	PSP	Fri, Jul 7, 2017	12.35	12.43	12.33	12.43
2693	AMEX	PSP	Thu, Jul 6, 2017	12.40	12.42	12.34	12.36
2692	AMEX	PSP	Wed, Jul 5, 2017	12.48	12.48	12.39	12.45
2691	AMEX	PSP	Mon, Jul 3, 2017	12.48	12.51	12.47	12.48
2690	AMEX	PSP	Fri, Jun 30, 2017	12.44	12.48	12.38	12.47
2689	AMEX	PSP	Thu, Jun 29, 2017	12.53	12.53	12.37	12.43
2688	AMEX	PSP	Wed, Jun 28, 2017	12.35	12.47	12.35	12.46
2687	AMEX	PSP	Tue, Jun 27, 2017	12.35	12.38	12.27	12.34
2686	AMEX	PSP	Mon, Jun 26, 2017	12.39	12.45	12.34	12.36
2685	AMEX	PSP	Fri, Jun 23, 2017	12.31	12.38	12.31	12.37
2684	AMEX	PSP	Thu, Jun 22, 2017	12.31	12.33	12.29	12.32
2683	AMEX	PSP	Wed, Jun 21, 2017	12.31	12.34	12.29	12.31
2682	AMEX	PSP	Tue, Jun 20, 2017	12.43	12.43	12.33	12.34
2681	AMEX	PSP	Mon, Jun 19, 2017	12.39	12.46	12.35	12.44
2680	AMEX	PSP	Fri, Jun 16, 2017	12.36	12.39	12.30	12.39
2679	AMEX	PSP	Thu, Jun 15, 2017	12.57	12.62	12.54	12.24
2678	AMEX	PSP	Wed, Jun 14, 2017	12.75	12.77	12.69	12.71
2677	AMEX	PSP	Tue, Jun 13, 2017	12.64	12.72	12.64	12.71
2676	AMEX	PSP	Mon, Jun 12, 2017	12.63	12.63	12.56	12.61
2675	AMEX	PSP	Fri, Jun 9, 2017	12.68	12.74	12.62	12.67
2674	AMEX	PSP	Thu, Jun 8, 2017	12.71	12.73	12.69	12.70
2673	AMEX	PSP	Wed, Jun 7, 2017	12.71	12.75	12.65	12.75
2672	AMEX	PSP	Tue, Jun 6, 2017	12.68	12.73	12.67	12.70
2671	AMEX	PSP	Mon, Jun 5, 2017	12.81	12.81	12.74	12.76
2670	AMEX	PSP	Fri, Jun 2, 2017	12.78	12.83	12.78	12.81
2669	AMEX	PSP	Thu, Jun 1, 2017	12.72	12.78	12.67	12.78
2668	AMEX	PSP	Wed, May 31, 2017	12.67	12.67	12.58	12.60
2667	AMEX	PSP	Tue, May 30, 2017	12.62	12.65	12.61	12.63
2666	AMEX	PSP	Fri, May 26, 2017	12.57	12.62	12.57	12.60
2665	AMEX	PSP	Thu, May 25, 2017	12.60	12.68	12.60	12.64
2664	AMEX	PSP	Wed, May 24, 2017	12.54	12.57	12.51	12.57
2663	AMEX	PSP	Tue, May 23, 2017	12.51	12.52	12.46	12.52
2662	AMEX	PSP	Mon, May 22, 2017	12.44	12.49	12.44	12.48
2661	AMEX	PSP	Fri, May 19, 2017	12.31	12.39	12.30	12.37
2660	AMEX	PSP	Thu, May 18, 2017	12.25	12.30	12.17	12.25
2659	AMEX	PSP	Wed, May 17, 2017	12.43	12.44	12.27	12.27
2658	AMEX	PSP	Tue, May 16, 2017	12.50	12.52	12.48	12.51
2657	AMEX	PSP	Mon, May 15, 2017	12.41	12.49	12.41	12.45
2656	AMEX	PSP	Fri, May 12, 2017	12.38	12.39	12.35	12.39
2655	AMEX	PSP	Thu, May 11, 2017	12.37	12.41	12.33	12.39
2654	AMEX	PSP	Wed, May 10, 2017	12.37	12.42	12.37	12.41
2653	AMEX	PSP	Tue, May 9, 2017	12.41	12.42	12.36	12.40
2652	AMEX	PSP	Mon, May 8, 2017	12.41	12.41	12.36	12.38
2651	AMEX	PSP	Fri, May 5, 2017	12.35	12.47	12.35	12.46
2650	AMEX	PSP	Thu, May 4, 2017	12.42	12.42	12.34	12.37
2649	AMEX	PSP	Wed, May 3, 2017	12.39	12.39	12.33	12.36
2648	AMEX	PSP	Tue, May 2, 2017	12.39	12.47	12.39	12.46
2647	AMEX	PSP	Mon, May 1, 2017	12.30	12.33	12.28	12.31
2646	AMEX	PSP	Fri, Apr 28, 2017	12.30	12.31	12.26	12.28
2645	AMEX	PSP	Thu, Apr 27, 2017	12.21	12.29	12.19	12.28
2644	AMEX	PSP	Wed, Apr 26, 2017	12.13	12.22	12.13	12.19
2643	AMEX	PSP	Tue, Apr 25, 2017	12.06	12.15	12.06	12.13
2642	AMEX	PSP	Mon, Apr 24, 2017	11.98	12.02	11.95	12.01
2641	AMEX	PSP	Fri, Apr 21, 2017	11.80	11.82	11.78	11.80
2640	AMEX	PSP	Thu, Apr 20, 2017	11.79	11.82	11.78	11.81
2639	AMEX	PSP	Wed, Apr 19, 2017	11.73	11.75	11.69	11.69
2638	AMEX	PSP	Tue, Apr 18, 2017	11.70	11.72	11.66	11.70
2637	AMEX	PSP	Mon, Apr 17, 2017	11.71	11.75	11.69	11.75
2636	AMEX	PSP	Thu, Apr 13, 2017	11.68	11.74	11.64	11.64
2635	AMEX	PSP	Wed, Apr 12, 2017	11.68	11.72	11.66	11.69
2634	AMEX	PSP	Tue, Apr 11, 2017	11.66	11.71	11.65	11.70
2633	AMEX	PSP	Mon, Apr 10, 2017	11.61	11.68	11.61	11.66
2632	AMEX	PSP	Fri, Apr 7, 2017	11.62	11.65	11.61	11.62
2631	AMEX	PSP	Thu, Apr 6, 2017	11.58	11.66	11.58	11.63
2630	AMEX	PSP	Wed, Apr 5, 2017	11.63	11.68	11.57	11.57
2629	AMEX	PSP	Tue, Apr 4, 2017	11.61	11.69	11.61	11.69
2628	AMEX	PSP	Mon, Apr 3, 2017	11.69	11.69	11.58	11.63
2627	AMEX	PSP	Fri, Mar 31, 2017	11.69	11.71	11.66	11.69
2626	AMEX	PSP	Thu, Mar 30, 2017	11.62	11.70	11.62	11.66
2625	AMEX	PSP	Wed, Mar 29, 2017	11.59	11.63	11.58	11.59
2624	AMEX	PSP	Tue, Mar 28, 2017	11.62	11.69	11.61	11.67
2623	AMEX	PSP	Mon, Mar 27, 2017	11.63	11.69	11.63	11.69
2622	AMEX	PSP	Fri, Mar 24, 2017	11.72	11.75	11.70	11.72
2621	AMEX	PSP	Thu, Mar 23, 2017	11.70	11.78	11.70	11.74
2620	AMEX	PSP	Wed, Mar 22, 2017	11.70	11.72	11.65	11.69
2619	AMEX	PSP	Tue, Mar 21, 2017	11.94	11.97	11.74	11.74
2618	AMEX	PSP	Mon, Mar 20, 2017	11.85	11.89	11.84	11.87
2617	AMEX	PSP	Fri, Mar 17, 2017	11.81	11.85	11.79	11.84
2616	AMEX	PSP	Thu, Mar 16, 2017	11.92	11.95	11.90	11.80
2615	AMEX	PSP	Wed, Mar 15, 2017	11.78	11.90	11.76	11.87
2614	AMEX	PSP	Tue, Mar 14, 2017	11.79	11.80	11.73	11.74
2613	AMEX	PSP	Mon, Mar 13, 2017	11.79	11.84	11.79	11.84
2612	AMEX	PSP	Fri, Mar 10, 2017	11.71	11.77	11.71	11.76
2611	AMEX	PSP	Thu, Mar 9, 2017	11.69	11.72	11.64	11.67
2610	AMEX	PSP	Wed, Mar 8, 2017	11.72	11.75	11.67	11.67
2609	AMEX	PSP	Tue, Mar 7, 2017	11.68	11.72	11.67	11.71
2608	AMEX	PSP	Mon, Mar 6, 2017	11.69	11.72	11.68	11.69
2607	AMEX	PSP	Fri, Mar 3, 2017	11.67	11.73	11.66	11.71
2606	AMEX	PSP	Thu, Mar 2, 2017	11.74	11.74	11.66	11.66
2605	AMEX	PSP	Wed, Mar 1, 2017	11.71	11.78	11.71	11.73
2604	AMEX	PSP	Tue, Feb 28, 2017	11.62	11.65	11.61	11.61
2603	AMEX	PSP	Mon, Feb 27, 2017	11.63	11.68	11.62	11.66
2602	AMEX	PSP	Fri, Feb 24, 2017	11.65	11.68	11.63	11.68
2601	AMEX	PSP	Thu, Feb 23, 2017	11.81	11.86	11.77	11.78
2600	AMEX	PSP	Wed, Feb 22, 2017	11.80	11.81	11.76	11.80
2599	AMEX	PSP	Tue, Feb 21, 2017	11.79	11.85	11.79	11.83
2598	AMEX	PSP	Fri, Feb 17, 2017	11.77	11.83	11.77	11.81
2597	AMEX	PSP	Thu, Feb 16, 2017	11.92	11.92	11.87	11.88
2596	AMEX	PSP	Wed, Feb 15, 2017	11.83	11.91	11.83	11.91
2595	AMEX	PSP	Tue, Feb 14, 2017	11.80	11.86	11.80	11.85
2594	AMEX	PSP	Mon, Feb 13, 2017	11.81	11.83	11.78	11.81
2593	AMEX	PSP	Fri, Feb 10, 2017	11.70	11.77	11.69	11.75
2592	AMEX	PSP	Thu, Feb 9, 2017	11.72	11.74	11.68	11.73
2591	AMEX	PSP	Wed, Feb 8, 2017	11.67	11.73	11.62	11.73
2590	AMEX	PSP	Tue, Feb 7, 2017	11.64	11.68	11.62	11.68
2589	AMEX	PSP	Mon, Feb 6, 2017	11.62	11.64	11.60	11.64
2588	AMEX	PSP	Fri, Feb 3, 2017	11.64	11.66	11.61	11.66
2587	AMEX	PSP	Thu, Feb 2, 2017	11.59	11.60	11.56	11.59
2586	AMEX	PSP	Wed, Feb 1, 2017	11.57	11.62	11.56	11.61
2585	AMEX	PSP	Tue, Jan 31, 2017	11.52	11.54	11.49	11.54
2584	AMEX	PSP	Mon, Jan 30, 2017	11.54	11.54	11.46	11.50
2583	AMEX	PSP	Fri, Jan 27, 2017	11.61	11.61	11.56	11.59
2582	AMEX	PSP	Thu, Jan 26, 2017	11.62	11.62	11.58	11.62
2581	AMEX	PSP	Wed, Jan 25, 2017	11.51	11.60	11.51	11.59
2580	AMEX	PSP	Tue, Jan 24, 2017	11.41	11.51	11.41	11.49
2579	AMEX	PSP	Mon, Jan 23, 2017	11.40	11.44	11.37	11.42
2578	AMEX	PSP	Fri, Jan 20, 2017	11.38	11.39	11.33	11.39
2577	AMEX	PSP	Thu, Jan 19, 2017	11.34	11.34	11.29	11.33
2576	AMEX	PSP	Wed, Jan 18, 2017	11.37	11.38	11.34	11.36
2575	AMEX	PSP	Tue, Jan 17, 2017	11.44	11.44	11.36	11.39
2574	AMEX	PSP	Fri, Jan 13, 2017	11.39	11.43	11.39	11.42
2573	AMEX	PSP	Thu, Jan 12, 2017	11.39	11.43	11.36	11.40
2572	AMEX	PSP	Wed, Jan 11, 2017	11.29	11.41	11.29	11.39
2571	AMEX	PSP	Tue, Jan 10, 2017	11.38	11.39	11.33	11.34
2570	AMEX	PSP	Mon, Jan 9, 2017	11.36	11.41	11.33	11.38
2569	AMEX	PSP	Fri, Jan 6, 2017	11.38	11.42	11.37	11.42
2568	AMEX	PSP	Thu, Jan 5, 2017	11.35	11.43	11.35	11.43
2567	AMEX	PSP	Wed, Jan 4, 2017	11.23	11.35	11.22	11.35
2566	AMEX	PSP	Tue, Jan 3, 2017	11.16	11.17	11.11	11.14
2565	AMEX	PSP	Fri, Dec 30, 2016	11.14	11.16	11.08	11.11
2564	AMEX	PSP	Thu, Dec 29, 2016	11.06	11.08	11.03	11.05
2563	AMEX	PSP	Wed, Dec 28, 2016	11.09	11.09	10.98	11.00
2562	AMEX	PSP	Tue, Dec 27, 2016	11.06	11.09	11.06	11.07
2561	AMEX	PSP	Fri, Dec 23, 2016	11.05	11.08	11.04	11.05
2560	AMEX	PSP	Thu, Dec 22, 2016	11.07	11.10	11.05	11.05
2559	AMEX	PSP	Wed, Dec 21, 2016	11.10	11.14	11.09	11.09
2558	AMEX	PSP	Tue, Dec 20, 2016	11.08	11.13	11.06	11.12
2557	AMEX	PSP	Mon, Dec 19, 2016	11.05	11.09	11.05	11.07
2556	AMEX	PSP	Fri, Dec 16, 2016	11.09	11.10	11.05	11.06
2555	AMEX	PSP	Thu, Dec 15, 2016	11.14	11.19	11.14	11.05
2554	AMEX	PSP	Wed, Dec 14, 2016	11.28	11.32	11.16	11.16
2553	AMEX	PSP	Tue, Dec 13, 2016	11.37	11.40	11.35	11.37
2552	AMEX	PSP	Mon, Dec 12, 2016	11.33	11.34	11.29	11.31
2551	AMEX	PSP	Fri, Dec 9, 2016	11.31	11.39	11.31	11.36
2550	AMEX	PSP	Thu, Dec 8, 2016	11.22	11.35	11.22	11.33
2549	AMEX	PSP	Wed, Dec 7, 2016	11.14	11.33	11.13	11.31
2548	AMEX	PSP	Tue, Dec 6, 2016	11.11	11.16	11.09	11.16
2547	AMEX	PSP	Mon, Dec 5, 2016	11.01	11.12	11.01	11.12
2546	AMEX	PSP	Fri, Dec 2, 2016	10.98	11.01	10.97	11.00
2545	AMEX	PSP	Thu, Dec 1, 2016	10.95	11.01	10.94	10.99
2544	AMEX	PSP	Wed, Nov 30, 2016	10.95	10.96	10.91	10.92
2543	AMEX	PSP	Tue, Nov 29, 2016	10.88	10.96	10.88	10.93
2542	AMEX	PSP	Mon, Nov 28, 2016	10.97	10.97	10.91	10.92
2541	AMEX	PSP	Fri, Nov 25, 2016	10.94	11.01	10.94	11.01
2540	AMEX	PSP	Wed, Nov 23, 2016	10.85	10.88	10.81	10.87
2539	AMEX	PSP	Tue, Nov 22, 2016	10.88	10.93	10.88	10.90
2538	AMEX	PSP	Mon, Nov 21, 2016	10.87	10.90	10.85	10.86
2537	AMEX	PSP	Fri, Nov 18, 2016	10.77	10.85	10.77	10.84
2536	AMEX	PSP	Thu, Nov 17, 2016	10.71	10.81	10.71	10.79
2535	AMEX	PSP	Wed, Nov 16, 2016	10.66	10.71	10.64	10.67
2534	AMEX	PSP	Tue, Nov 15, 2016	10.62	10.72	10.62	10.71
2533	AMEX	PSP	Mon, Nov 14, 2016	10.63	10.63	10.59	10.61
2532	AMEX	PSP	Fri, Nov 11, 2016	10.63	10.68	10.60	10.65
2531	AMEX	PSP	Thu, Nov 10, 2016	10.59	10.68	10.57	10.66
2530	AMEX	PSP	Wed, Nov 9, 2016	10.43	10.63	10.33	10.58
2529	AMEX	PSP	Tue, Nov 8, 2016	10.50	10.59	10.47	10.57
2528	AMEX	PSP	Mon, Nov 7, 2016	10.48	10.54	10.45	10.53
2527	AMEX	PSP	Fri, Nov 4, 2016	10.43	10.44	10.37	10.38
2526	AMEX	PSP	Thu, Nov 3, 2016	10.52	10.54	10.45	10.45
2525	AMEX	PSP	Wed, Nov 2, 2016	10.51	10.52	10.45	10.47
2524	AMEX	PSP	Tue, Nov 1, 2016	10.60	10.64	10.51	10.53
2523	AMEX	PSP	Mon, Oct 31, 2016	10.64	10.65	10.59	10.59
2522	AMEX	PSP	Fri, Oct 28, 2016	10.61	10.68	10.61	10.64
2521	AMEX	PSP	Thu, Oct 27, 2016	10.70	10.70	10.62	10.62
2520	AMEX	PSP	Wed, Oct 26, 2016	10.62	10.68	10.62	10.65
2519	AMEX	PSP	Tue, Oct 25, 2016	10.65	10.70	10.65	10.70
2518	AMEX	PSP	Mon, Oct 24, 2016	10.60	10.69	10.60	10.68
2517	AMEX	PSP	Fri, Oct 21, 2016	10.50	10.58	10.49	10.58
2516	AMEX	PSP	Thu, Oct 20, 2016	10.54	10.56	10.51	10.55
2515	AMEX	PSP	Wed, Oct 19, 2016	10.54	10.58	10.54	10.58
2514	AMEX	PSP	Tue, Oct 18, 2016	10.52	10.55	10.52	10.52
2513	AMEX	PSP	Mon, Oct 17, 2016	10.46	10.48	10.43	10.43
2512	AMEX	PSP	Fri, Oct 14, 2016	10.57	10.59	10.47	10.47
2511	AMEX	PSP	Thu, Oct 13, 2016	10.53	10.56	10.49	10.53
2510	AMEX	PSP	Wed, Oct 12, 2016	10.66	10.66	10.62	10.65
2509	AMEX	PSP	Tue, Oct 11, 2016	10.72	10.74	10.63	10.66
2508	AMEX	PSP	Mon, Oct 10, 2016	10.77	10.81	10.77	10.80
2507	AMEX	PSP	Fri, Oct 7, 2016	10.78	10.83	10.71	10.76
2506	AMEX	PSP	Thu, Oct 6, 2016	10.82	10.84	10.80	10.83
2505	AMEX	PSP	Wed, Oct 5, 2016	10.84	10.91	10.84	10.91
2504	AMEX	PSP	Tue, Oct 4, 2016	10.88	10.90	10.78	10.83
2503	AMEX	PSP	Mon, Oct 3, 2016	10.85	10.89	10.85	10.87
2502	AMEX	PSP	Fri, Sep 30, 2016	10.82	10.88	10.79	10.85
2501	AMEX	PSP	Thu, Sep 29, 2016	10.85	10.91	10.76	10.80
2500	AMEX	PSP	Wed, Sep 28, 2016	10.76	10.82	10.72	10.82
2499	AMEX	PSP	Tue, Sep 27, 2016	10.70	10.75	10.69	10.74
2498	AMEX	PSP	Mon, Sep 26, 2016	10.77	10.79	10.74	10.75
2497	AMEX	PSP	Fri, Sep 23, 2016	10.87	10.87	10.83	10.84
2496	AMEX	PSP	Thu, Sep 22, 2016	11.00	11.00	10.91	10.93
2495	AMEX	PSP	Wed, Sep 21, 2016	10.84	10.90	10.79	10.88
2494	AMEX	PSP	Tue, Sep 20, 2016	10.77	10.82	10.75	10.76
2493	AMEX	PSP	Mon, Sep 19, 2016	10.75	10.81	10.72	10.74
2492	AMEX	PSP	Fri, Sep 16, 2016	10.74	10.74	10.67	10.70
2491	AMEX	PSP	Thu, Sep 15, 2016	10.89	11.02	10.89	10.79
2490	AMEX	PSP	Wed, Sep 14, 2016	10.92	10.94	10.86	10.87
2489	AMEX	PSP	Tue, Sep 13, 2016	10.96	10.97	10.85	10.89
2488	AMEX	PSP	Mon, Sep 12, 2016	10.86	11.00	10.81	10.99
2487	AMEX	PSP	Fri, Sep 9, 2016	11.07	11.07	10.93	10.94
2486	AMEX	PSP	Thu, Sep 8, 2016	11.11	11.16	11.11	11.14
2485	AMEX	PSP	Wed, Sep 7, 2016	11.08	11.14	11.08	11.11
2484	AMEX	PSP	Tue, Sep 6, 2016	11.09	11.11	11.07	11.11
2483	AMEX	PSP	Fri, Sep 2, 2016	11.00	11.03	10.98	11.00
2482	AMEX	PSP	Thu, Sep 1, 2016	10.95	10.97	10.90	10.96
2481	AMEX	PSP	Wed, Aug 31, 2016	10.86	10.91	10.83	10.87
2480	AMEX	PSP	Tue, Aug 30, 2016	10.92	10.92	10.86	10.88
2479	AMEX	PSP	Mon, Aug 29, 2016	10.81	10.89	10.78	10.88
2478	AMEX	PSP	Fri, Aug 26, 2016	10.89	10.93	10.76	10.80
2477	AMEX	PSP	Thu, Aug 25, 2016	10.88	10.89	10.84	10.85
2476	AMEX	PSP	Wed, Aug 24, 2016	10.92	10.95	10.90	10.90
2475	AMEX	PSP	Tue, Aug 23, 2016	10.94	10.95	10.91	10.91
2474	AMEX	PSP	Mon, Aug 22, 2016	10.86	10.91	10.85	10.91
2473	AMEX	PSP	Fri, Aug 19, 2016	10.89	10.91	10.86	10.90
2472	AMEX	PSP	Thu, Aug 18, 2016	10.89	10.95	10.89	10.95
2471	AMEX	PSP	Wed, Aug 17, 2016	10.83	10.86	10.77	10.84
2470	AMEX	PSP	Tue, Aug 16, 2016	10.87	10.92	10.87	10.88
2469	AMEX	PSP	Mon, Aug 15, 2016	10.86	10.92	10.86	10.91
2468	AMEX	PSP	Fri, Aug 12, 2016	10.89	10.89	10.83	10.86
2467	AMEX	PSP	Thu, Aug 11, 2016	10.84	10.91	10.84	10.88
2466	AMEX	PSP	Wed, Aug 10, 2016	10.81	10.83	10.78	10.79
2465	AMEX	PSP	Tue, Aug 9, 2016	10.78	10.84	10.78	10.82
2464	AMEX	PSP	Mon, Aug 8, 2016	10.72	10.79	10.72	10.77
2463	AMEX	PSP	Fri, Aug 5, 2016	10.66	10.71	10.66	10.70
2462	AMEX	PSP	Thu, Aug 4, 2016	10.60	10.64	10.60	10.64
2461	AMEX	PSP	Wed, Aug 3, 2016	10.49	10.57	10.49	10.57
2460	AMEX	PSP	Tue, Aug 2, 2016	10.61	10.61	10.51	10.53
2459	AMEX	PSP	Mon, Aug 1, 2016	10.61	10.65	10.58	10.58
2458	AMEX	PSP	Fri, Jul 29, 2016	10.61	10.68	10.61	10.67
2457	AMEX	PSP	Thu, Jul 28, 2016	10.61	10.63	10.57	10.60
2456	AMEX	PSP	Wed, Jul 27, 2016	10.62	10.65	10.56	10.62
2455	AMEX	PSP	Tue, Jul 26, 2016	10.53	10.57	10.52	10.57
2454	AMEX	PSP	Mon, Jul 25, 2016	10.51	10.55	10.51	10.54
2453	AMEX	PSP	Fri, Jul 22, 2016	10.44	10.49	10.44	10.49
2452	AMEX	PSP	Thu, Jul 21, 2016	10.41	10.48	10.41	10.45
2451	AMEX	PSP	Wed, Jul 20, 2016	10.36	10.46	10.36	10.45
2450	AMEX	PSP	Tue, Jul 19, 2016	10.32	10.35	10.31	10.35
2449	AMEX	PSP	Mon, Jul 18, 2016	10.30	10.39	10.30	10.38
2448	AMEX	PSP	Fri, Jul 15, 2016	10.32	10.33	10.29	10.31
2447	AMEX	PSP	Thu, Jul 14, 2016	10.35	10.37	10.33	10.34
2446	AMEX	PSP	Wed, Jul 13, 2016	10.28	10.31	10.24	10.25
2445	AMEX	PSP	Tue, Jul 12, 2016	10.20	10.28	10.20	10.25
2444	AMEX	PSP	Mon, Jul 11, 2016	10.04	10.11	10.04	10.10
2443	AMEX	PSP	Fri, Jul 8, 2016	9.92	9.99	9.92	9.96
2442	AMEX	PSP	Thu, Jul 7, 2016	9.89	9.97	9.83	9.87
2441	AMEX	PSP	Wed, Jul 6, 2016	9.80	9.87	9.73	9.85
2440	AMEX	PSP	Tue, Jul 5, 2016	9.93	9.93	9.81	9.84
2439	AMEX	PSP	Fri, Jul 1, 2016	10.10	10.19	10.08	10.15
2438	AMEX	PSP	Thu, Jun 30, 2016	10.00	10.08	9.98	10.07
2437	AMEX	PSP	Wed, Jun 29, 2016	9.89	9.96	9.87	9.96
2436	AMEX	PSP	Tue, Jun 28, 2016	9.74	9.79	9.69	9.77
2435	AMEX	PSP	Mon, Jun 27, 2016	9.64	9.65	9.47	9.52
2434	AMEX	PSP	Fri, Jun 24, 2016	9.87	10.12	9.87	9.96
2433	AMEX	PSP	Thu, Jun 23, 2016	10.65	10.74	10.63	10.74
2432	AMEX	PSP	Wed, Jun 22, 2016	10.52	10.57	10.50	10.50
2431	AMEX	PSP	Tue, Jun 21, 2016	10.46	10.52	10.44	10.47
2430	AMEX	PSP	Mon, Jun 20, 2016	10.45	10.52	10.44	10.44
2429	AMEX	PSP	Fri, Jun 17, 2016	10.18	10.26	10.18	10.24
2428	AMEX	PSP	Thu, Jun 16, 2016	10.07	10.14	9.96	10.09
2427	AMEX	PSP	Wed, Jun 15, 2016	10.21	10.23	10.18	10.18
2426	AMEX	PSP	Tue, Jun 14, 2016	10.24	10.24	10.12	10.15
2425	AMEX	PSP	Mon, Jun 13, 2016	10.34	10.41	10.30	10.31
2424	AMEX	PSP	Fri, Jun 10, 2016	10.51	10.51	10.41	10.44
2423	AMEX	PSP	Thu, Jun 9, 2016	10.64	10.67	10.62	10.67
2422	AMEX	PSP	Wed, Jun 8, 2016	10.76	10.76	10.70	10.71
2421	AMEX	PSP	Tue, Jun 7, 2016	10.66	10.71	10.66	10.69
2420	AMEX	PSP	Mon, Jun 6, 2016	10.57	10.68	10.57	10.67
2419	AMEX	PSP	Fri, Jun 3, 2016	10.51	10.60	10.51	10.60
2418	AMEX	PSP	Thu, Jun 2, 2016	10.47	10.55	10.47	10.55
2417	AMEX	PSP	Wed, Jun 1, 2016	10.48	10.56	10.46	10.55
2416	AMEX	PSP	Tue, May 31, 2016	10.57	10.63	10.53	10.54
2415	AMEX	PSP	Fri, May 27, 2016	10.51	10.58	10.51	10.56
2414	AMEX	PSP	Thu, May 26, 2016	10.53	10.58	10.52	10.54
2413	AMEX	PSP	Wed, May 25, 2016	10.46	10.56	10.42	10.53
2412	AMEX	PSP	Tue, May 24, 2016	10.31	10.44	10.31	10.44
2411	AMEX	PSP	Mon, May 23, 2016	10.28	10.32	10.27	10.29
2410	AMEX	PSP	Fri, May 20, 2016	10.21	10.28	10.21	10.26
2409	AMEX	PSP	Thu, May 19, 2016	10.24	10.26	10.16	10.22
2408	AMEX	PSP	Wed, May 18, 2016	10.30	10.36	10.24	10.28
2407	AMEX	PSP	Tue, May 17, 2016	10.26	10.34	10.23	10.25
2406	AMEX	PSP	Mon, May 16, 2016	10.18	10.29	10.18	10.26
2405	AMEX	PSP	Fri, May 13, 2016	10.30	10.30	10.17	10.18
2404	AMEX	PSP	Thu, May 12, 2016	10.40	10.40	10.26	10.32
2403	AMEX	PSP	Wed, May 11, 2016	10.30	10.35	10.29	10.29
2402	AMEX	PSP	Tue, May 10, 2016	10.23	10.32	10.23	10.32
2401	AMEX	PSP	Mon, May 9, 2016	10.22	10.27	10.19	10.21
2400	AMEX	PSP	Fri, May 6, 2016	10.15	10.25	10.15	10.24
2399	AMEX	PSP	Thu, May 5, 2016	10.26	10.27	10.21	10.23
2398	AMEX	PSP	Wed, May 4, 2016	10.27	10.30	10.22	10.25
2397	AMEX	PSP	Tue, May 3, 2016	10.31	10.32	10.23	10.27
2396	AMEX	PSP	Mon, May 2, 2016	10.40	10.47	10.40	10.45
2395	AMEX	PSP	Fri, Apr 29, 2016	10.40	10.43	10.34	10.39
2394	AMEX	PSP	Thu, Apr 28, 2016	10.47	10.53	10.42	10.42
2393	AMEX	PSP	Wed, Apr 27, 2016	10.51	10.63	10.51	10.59
2392	AMEX	PSP	Tue, Apr 26, 2016	10.53	10.60	10.53	10.57
2391	AMEX	PSP	Mon, Apr 25, 2016	10.55	10.55	10.48	10.51
2390	AMEX	PSP	Fri, Apr 22, 2016	10.50	10.58	10.50	10.55
2389	AMEX	PSP	Thu, Apr 21, 2016	10.60	10.60	10.49	10.50
2388	AMEX	PSP	Wed, Apr 20, 2016	10.55	10.62	10.55	10.59
2387	AMEX	PSP	Tue, Apr 19, 2016	10.52	10.64	10.52	10.62
2386	AMEX	PSP	Mon, Apr 18, 2016	10.35	10.48	10.35	10.47
2385	AMEX	PSP	Fri, Apr 15, 2016	10.38	10.43	10.38	10.40
2384	AMEX	PSP	Thu, Apr 14, 2016	10.42	10.42	10.37	10.40
2383	AMEX	PSP	Wed, Apr 13, 2016	10.34	10.44	10.34	10.43
2382	AMEX	PSP	Tue, Apr 12, 2016	10.17	10.28	10.15	10.26
2381	AMEX	PSP	Mon, Apr 11, 2016	10.14	10.20	10.10	10.10
2380	AMEX	PSP	Fri, Apr 8, 2016	10.12	10.15	10.06	10.07
2379	AMEX	PSP	Thu, Apr 7, 2016	10.06	10.08	9.96	10.00
2378	AMEX	PSP	Wed, Apr 6, 2016	10.10	10.19	10.08	10.18
2377	AMEX	PSP	Tue, Apr 5, 2016	10.27	10.27	10.27	10.08
2376	AMEX	PSP	Mon, Apr 4, 2016	10.38	10.38	10.26	10.27
2375	AMEX	PSP	Fri, Apr 1, 2016	10.25	10.36	10.21	10.35
2374	AMEX	PSP	Thu, Mar 31, 2016	10.31	10.38	10.27	10.31
2373	AMEX	PSP	Wed, Mar 30, 2016	10.29	10.35	10.27	10.30
2372	AMEX	PSP	Tue, Mar 29, 2016	10.02	10.16	9.96	10.20
2371	AMEX	PSP	Mon, Mar 28, 2016	10.09	10.10	10.01	10.06
2370	AMEX	PSP	Thu, Mar 24, 2016	9.99	10.03	9.94	10.02
2369	AMEX	PSP	Wed, Mar 23, 2016	10.23	10.23	10.05	10.06
2368	AMEX	PSP	Tue, Mar 22, 2016	10.22	10.28	10.19	10.26
2367	AMEX	PSP	Mon, Mar 21, 2016	10.18	10.26	10.18	10.25
2366	AMEX	PSP	Fri, Mar 18, 2016	10.20	10.26	10.17	10.21
2365	AMEX	PSP	Thu, Mar 17, 2016	10.14	10.30	10.14	10.15
2364	AMEX	PSP	Wed, Mar 16, 2016	9.93	10.14	9.93	10.14
2363	AMEX	PSP	Tue, Mar 15, 2016	10.08	10.08	10.08	9.99
2362	AMEX	PSP	Mon, Mar 14, 2016	10.05	10.08	10.02	10.06
2361	AMEX	PSP	Fri, Mar 11, 2016	9.81	9.81	9.81	10.02
2360	AMEX	PSP	Thu, Mar 10, 2016	9.82	9.82	9.82	9.81
2359	AMEX	PSP	Wed, Mar 9, 2016	9.86	9.89	9.82	9.82
2358	AMEX	PSP	Tue, Mar 8, 2016	9.95	9.95	9.85	9.85
2357	AMEX	PSP	Mon, Mar 7, 2016	9.89	10.03	9.88	10.00
2356	AMEX	PSP	Fri, Mar 4, 2016	9.90	10.00	9.89	9.95
2355	AMEX	PSP	Thu, Mar 3, 2016	9.77	9.77	9.77	9.85
2354	AMEX	PSP	Wed, Mar 2, 2016	9.68	9.78	9.64	9.77
2353	AMEX	PSP	Tue, Mar 1, 2016	9.58	9.72	9.58	9.70
2352	AMEX	PSP	Mon, Feb 29, 2016	9.48	9.55	9.45	9.46
2351	AMEX	PSP	Fri, Feb 26, 2016	9.48	9.52	9.43	9.50
2350	AMEX	PSP	Thu, Feb 25, 2016	9.43	9.45	9.35	9.44
2349	AMEX	PSP	Wed, Feb 24, 2016	9.26	9.38	9.18	9.36
2348	AMEX	PSP	Tue, Feb 23, 2016	9.47	9.47	9.35	9.36
2347	AMEX	PSP	Mon, Feb 22, 2016	9.47	9.53	9.47	9.48
2346	AMEX	PSP	Fri, Feb 19, 2016	9.38	9.43	9.35	9.40
2345	AMEX	PSP	Thu, Feb 18, 2016	9.49	9.49	9.42	9.44
2344	AMEX	PSP	Wed, Feb 17, 2016	9.31	9.46	9.31	9.43
2343	AMEX	PSP	Tue, Feb 16, 2016	9.14	9.22	9.09	9.22
2342	AMEX	PSP	Fri, Feb 12, 2016	8.84	8.99	8.82	8.98
2341	AMEX	PSP	Thu, Feb 11, 2016	8.82	8.83	8.69	8.77
2340	AMEX	PSP	Wed, Feb 10, 2016	9.04	9.09	8.95	8.96
2339	AMEX	PSP	Tue, Feb 9, 2016	8.87	8.99	8.85	8.90
2338	AMEX	PSP	Mon, Feb 8, 2016	9.27	9.27	8.98	9.06
2337	AMEX	PSP	Fri, Feb 5, 2016	9.51	9.51	9.41	9.43
2336	AMEX	PSP	Thu, Feb 4, 2016	9.46	9.56	9.46	9.51
2335	AMEX	PSP	Wed, Feb 3, 2016	9.46	9.50	9.25	9.47
2334	AMEX	PSP	Tue, Feb 2, 2016	9.57	9.57	9.40	9.42
2333	AMEX	PSP	Mon, Feb 1, 2016	9.57	9.69	9.53	9.67
2332	AMEX	PSP	Fri, Jan 29, 2016	9.50	9.62	9.50	9.62
2331	AMEX	PSP	Thu, Jan 28, 2016	9.50	9.53	9.39	9.47
2330	AMEX	PSP	Wed, Jan 27, 2016	9.48	9.57	9.37	9.43
2329	AMEX	PSP	Tue, Jan 26, 2016	9.36	9.52	9.36	9.51
2328	AMEX	PSP	Mon, Jan 25, 2016	9.47	9.49	9.32	9.34
2327	AMEX	PSP	Fri, Jan 22, 2016	9.40	9.51	9.40	9.48
2326	AMEX	PSP	Thu, Jan 21, 2016	9.10	9.33	9.09	9.22
2325	AMEX	PSP	Wed, Jan 20, 2016	9.13	9.22	8.91	9.16
2324	AMEX	PSP	Tue, Jan 19, 2016	9.43	9.43	9.22	9.30
2323	AMEX	PSP	Fri, Jan 15, 2016	9.35	9.38	9.22	9.35
2322	AMEX	PSP	Thu, Jan 14, 2016	9.54	9.67	9.38	9.61
2321	AMEX	PSP	Wed, Jan 13, 2016	9.75	9.76	9.48	9.52
2320	AMEX	PSP	Tue, Jan 12, 2016	9.78	9.81	9.62	9.72
2319	AMEX	PSP	Mon, Jan 11, 2016	9.85	9.88	9.64	9.71
2318	AMEX	PSP	Fri, Jan 8, 2016	10.00	10.00	9.77	9.77
2317	AMEX	PSP	Thu, Jan 7, 2016	10.00	10.05	9.88	9.91
2316	AMEX	PSP	Wed, Jan 6, 2016	10.19	10.24	10.16	10.20
2315	AMEX	PSP	Tue, Jan 5, 2016	10.36	10.39	10.28	10.33
2314	AMEX	PSP	Mon, Jan 4, 2016	10.31	10.41	10.23	10.41
2313	AMEX	PSP	Thu, Dec 31, 2015	10.55	10.63	10.48	10.52
2312	AMEX	PSP	Wed, Dec 30, 2015	10.60	10.64	10.55	10.56
2311	AMEX	PSP	Tue, Dec 29, 2015	10.66	10.72	10.61	10.66
2310	AMEX	PSP	Mon, Dec 28, 2015	10.68	10.70	10.57	10.62
2309	AMEX	PSP	Thu, Dec 24, 2015	10.68	10.73	10.67	10.72
2308	AMEX	PSP	Wed, Dec 23, 2015	10.53	10.68	10.51	10.68
2307	AMEX	PSP	Tue, Dec 22, 2015	10.44	10.50	10.40	10.47
2306	AMEX	PSP	Mon, Dec 21, 2015	10.41	10.50	10.36	10.43
2305	AMEX	PSP	Fri, Dec 18, 2015	10.43	10.46	10.34	10.34
2304	AMEX	PSP	Thu, Dec 17, 2015	10.55	10.57	10.48	10.50
2303	AMEX	PSP	Wed, Dec 16, 2015	10.48	10.58	10.43	10.57
2302	AMEX	PSP	Tue, Dec 15, 2015	10.29	10.45	10.29	10.40
2301	AMEX	PSP	Mon, Dec 14, 2015	10.37	10.49	10.16	10.24
2300	AMEX	PSP	Fri, Dec 11, 2015	10.52	10.68	10.35	10.38
2299	AMEX	PSP	Thu, Dec 10, 2015	10.61	10.69	10.61	10.64
2298	AMEX	PSP	Wed, Dec 9, 2015	10.68	10.81	10.59	10.64
2297	AMEX	PSP	Tue, Dec 8, 2015	10.67	10.71	10.63	10.68
2296	AMEX	PSP	Mon, Dec 7, 2015	10.87	10.87	10.76	10.81
2295	AMEX	PSP	Fri, Dec 4, 2015	10.83	10.91	10.81	10.90
2294	AMEX	PSP	Thu, Dec 3, 2015	10.95	11.00	10.82	10.87
2293	AMEX	PSP	Wed, Dec 2, 2015	10.99	11.01	10.88	10.94
2292	AMEX	PSP	Tue, Dec 1, 2015	11.01	11.01	10.95	10.98
2291	AMEX	PSP	Mon, Nov 30, 2015	10.95	10.97	10.90	10.96
2290	AMEX	PSP	Fri, Nov 27, 2015	10.90	10.94	10.89	10.90
2289	AMEX	PSP	Wed, Nov 25, 2015	10.89	10.92	10.87	10.90
2288	AMEX	PSP	Tue, Nov 24, 2015	10.79	10.86	10.77	10.84
2287	AMEX	PSP	Mon, Nov 23, 2015	10.86	10.92	10.84	10.86
2286	AMEX	PSP	Fri, Nov 20, 2015	10.94	10.94	10.85	10.87
2285	AMEX	PSP	Thu, Nov 19, 2015	10.88	10.93	10.86	10.88
2284	AMEX	PSP	Wed, Nov 18, 2015	10.81	10.88	10.78	10.88
2283	AMEX	PSP	Tue, Nov 17, 2015	10.88	10.88	10.75	10.77
2282	AMEX	PSP	Mon, Nov 16, 2015	10.71	10.87	10.71	10.87
2281	AMEX	PSP	Fri, Nov 13, 2015	10.74	10.79	10.67	10.68
2280	AMEX	PSP	Thu, Nov 12, 2015	10.89	10.89	10.79	10.82
2279	AMEX	PSP	Wed, Nov 11, 2015	10.99	11.02	10.93	10.93
2278	AMEX	PSP	Tue, Nov 10, 2015	10.95	10.98	10.91	10.94
2277	AMEX	PSP	Mon, Nov 9, 2015	11.05	11.05	10.93	10.97
2276	AMEX	PSP	Fri, Nov 6, 2015	11.04	11.10	10.99	11.08
2275	AMEX	PSP	Thu, Nov 5, 2015	11.10	11.13	11.06	11.08
2274	AMEX	PSP	Wed, Nov 4, 2015	11.14	11.16	11.03	11.11
2273	AMEX	PSP	Tue, Nov 3, 2015	11.04	11.19	11.04	11.14
2272	AMEX	PSP	Mon, Nov 2, 2015	11.06	11.17	11.05	11.15
2271	AMEX	PSP	Fri, Oct 30, 2015	11.01	11.05	10.97	10.98
2270	AMEX	PSP	Thu, Oct 29, 2015	10.97	11.05	10.97	10.99
2269	AMEX	PSP	Wed, Oct 28, 2015	10.99	11.10	10.95	11.03
2268	AMEX	PSP	Tue, Oct 27, 2015	11.07	11.07	10.95	10.98
2267	AMEX	PSP	Mon, Oct 26, 2015	11.13	11.17	11.08	11.09
2266	AMEX	PSP	Fri, Oct 23, 2015	11.10	11.17	11.09	11.14
2265	AMEX	PSP	Thu, Oct 22, 2015	10.93	11.07	10.93	11.00
2264	AMEX	PSP	Wed, Oct 21, 2015	11.03	11.04	10.91	10.91
2263	AMEX	PSP	Tue, Oct 20, 2015	11.00	11.04	10.96	11.00
2262	AMEX	PSP	Mon, Oct 19, 2015	11.01	11.03	10.96	10.99
2261	AMEX	PSP	Fri, Oct 16, 2015	11.05	11.10	11.02	11.05
2260	AMEX	PSP	Thu, Oct 15, 2015	10.99	11.07	10.95	11.06
2259	AMEX	PSP	Wed, Oct 14, 2015	10.96	11.00	10.90	10.91
2258	AMEX	PSP	Tue, Oct 13, 2015	10.93	11.04	10.90	10.92
2257	AMEX	PSP	Mon, Oct 12, 2015	11.10	11.10	11.00	11.05
2256	AMEX	PSP	Fri, Oct 9, 2015	11.11	11.20	11.03	11.08
2255	AMEX	PSP	Thu, Oct 8, 2015	11.01	11.14	11.01	11.13
2254	AMEX	PSP	Wed, Oct 7, 2015	11.03	11.13	11.01	11.11
2253	AMEX	PSP	Tue, Oct 6, 2015	10.91	10.99	10.91	10.94
2252	AMEX	PSP	Mon, Oct 5, 2015	10.81	10.95	10.80	10.91
2251	AMEX	PSP	Fri, Oct 2, 2015	10.54	10.75	10.50	10.75
2250	AMEX	PSP	Thu, Oct 1, 2015	10.51	10.60	10.47	10.58
2249	AMEX	PSP	Wed, Sep 30, 2015	10.44	10.50	10.38	10.50
2248	AMEX	PSP	Tue, Sep 29, 2015	10.40	10.45	10.25	10.28
2247	AMEX	PSP	Mon, Sep 28, 2015	10.61	10.63	10.38	10.42
2246	AMEX	PSP	Fri, Sep 25, 2015	10.74	10.77	10.62	10.68
2245	AMEX	PSP	Thu, Sep 24, 2015	10.62	10.68	10.54	10.65
2244	AMEX	PSP	Wed, Sep 23, 2015	10.78	10.78	10.67	10.71
2243	AMEX	PSP	Tue, Sep 22, 2015	10.78	10.80	10.72	10.79
2242	AMEX	PSP	Mon, Sep 21, 2015	10.98	11.02	10.93	10.98
2241	AMEX	PSP	Fri, Sep 18, 2015	11.01	11.03	10.89	10.89
2240	AMEX	PSP	Thu, Sep 17, 2015	11.03	11.24	11.03	11.12
2239	AMEX	PSP	Wed, Sep 16, 2015	11.05	11.07	10.99	11.07
2238	AMEX	PSP	Tue, Sep 15, 2015	10.89	10.97	10.84	10.94
2237	AMEX	PSP	Mon, Sep 14, 2015	10.95	10.98	10.87	10.92
2236	AMEX	PSP	Fri, Sep 11, 2015	10.94	11.01	10.93	11.00
2235	AMEX	PSP	Thu, Sep 10, 2015	11.02	11.09	11.01	11.04
2234	AMEX	PSP	Wed, Sep 9, 2015	11.13	11.17	10.93	10.93
2233	AMEX	PSP	Tue, Sep 8, 2015	11.00	11.08	10.94	11.08
2232	AMEX	PSP	Fri, Sep 4, 2015	10.75	10.79	10.69	10.76
2231	AMEX	PSP	Thu, Sep 3, 2015	10.87	11.00	10.85	10.90
2230	AMEX	PSP	Wed, Sep 2, 2015	10.83	10.83	10.72	10.83
2229	AMEX	PSP	Tue, Sep 1, 2015	10.72	10.80	10.66	10.68
2228	AMEX	PSP	Mon, Aug 31, 2015	10.98	11.05	10.95	11.01
2227	AMEX	PSP	Fri, Aug 28, 2015	11.03	11.09	10.99	11.08
2226	AMEX	PSP	Thu, Aug 27, 2015	10.97	11.11	10.97	11.07
2225	AMEX	PSP	Wed, Aug 26, 2015	10.84	10.85	10.64	10.84
2224	AMEX	PSP	Tue, Aug 25, 2015	10.81	10.90	10.54	10.54
2223	AMEX	PSP	Mon, Aug 24, 2015	10.31	10.73	9.01	10.40
2222	AMEX	PSP	Fri, Aug 21, 2015	11.02	11.07	10.85	10.88
2221	AMEX	PSP	Thu, Aug 20, 2015	11.27	11.29	11.08	11.08
2220	AMEX	PSP	Wed, Aug 19, 2015	11.47	11.51	11.38	11.46
2219	AMEX	PSP	Tue, Aug 18, 2015	11.58	11.61	11.54	11.56
2218	AMEX	PSP	Mon, Aug 17, 2015	11.59	11.63	11.56	11.61
2217	AMEX	PSP	Fri, Aug 14, 2015	11.62	11.70	11.62	11.67
2216	AMEX	PSP	Thu, Aug 13, 2015	11.58	11.66	11.57	11.62
2215	AMEX	PSP	Wed, Aug 12, 2015	11.51	11.59	11.39	11.56
2214	AMEX	PSP	Tue, Aug 11, 2015	11.63	11.66	11.59	11.64
2213	AMEX	PSP	Mon, Aug 10, 2015	11.66	11.80	11.66	11.79
2212	AMEX	PSP	Fri, Aug 7, 2015	11.56	11.61	11.53	11.60
2211	AMEX	PSP	Thu, Aug 6, 2015	11.73	11.73	11.59	11.65
2210	AMEX	PSP	Wed, Aug 5, 2015	11.76	11.81	11.69	11.71
2209	AMEX	PSP	Tue, Aug 4, 2015	11.68	11.77	11.67	11.74
2208	AMEX	PSP	Mon, Aug 3, 2015	11.72	11.76	11.65	11.68
2207	AMEX	PSP	Fri, Jul 31, 2015	11.81	11.82	11.73	11.74
2206	AMEX	PSP	Thu, Jul 30, 2015	11.67	11.71	11.64	11.70
2205	AMEX	PSP	Wed, Jul 29, 2015	11.71	11.79	11.66	11.73
2204	AMEX	PSP	Tue, Jul 28, 2015	11.63	11.71	11.58	11.67
2203	AMEX	PSP	Mon, Jul 27, 2015	11.55	11.55	11.48	11.50
2202	AMEX	PSP	Fri, Jul 24, 2015	11.74	11.74	11.61	11.63
2201	AMEX	PSP	Thu, Jul 23, 2015	11.85	11.86	11.74	11.76
2200	AMEX	PSP	Wed, Jul 22, 2015	11.83	11.84	11.79	11.80
2199	AMEX	PSP	Tue, Jul 21, 2015	11.85	11.89	11.84	11.85
2198	AMEX	PSP	Mon, Jul 20, 2015	11.88	11.89	11.84	11.84
2197	AMEX	PSP	Fri, Jul 17, 2015	11.84	11.89	11.84	11.85
2196	AMEX	PSP	Thu, Jul 16, 2015	11.82	11.88	11.81	11.85
2195	AMEX	PSP	Wed, Jul 15, 2015	11.75	11.75	11.67	11.72
2194	AMEX	PSP	Tue, Jul 14, 2015	11.67	11.75	11.67	11.74
2193	AMEX	PSP	Mon, Jul 13, 2015	11.65	11.70	11.63	11.69
2192	AMEX	PSP	Fri, Jul 10, 2015	11.46	11.59	11.45	11.59
2191	AMEX	PSP	Thu, Jul 9, 2015	11.29	11.35	11.21	11.26
2190	AMEX	PSP	Wed, Jul 8, 2015	11.13	11.23	11.01	11.02
2189	AMEX	PSP	Tue, Jul 7, 2015	11.31	11.31	11.06	11.30
2188	AMEX	PSP	Mon, Jul 6, 2015	11.36	11.45	11.31	11.36
2187	AMEX	PSP	Thu, Jul 2, 2015	11.62	11.68	11.60	11.60
2186	AMEX	PSP	Wed, Jul 1, 2015	11.73	11.74	11.58	11.64
2185	AMEX	PSP	Tue, Jun 30, 2015	11.67	11.72	11.57	11.59
2184	AMEX	PSP	Mon, Jun 29, 2015	11.67	11.68	11.49	11.52
2183	AMEX	PSP	Fri, Jun 26, 2015	11.85	11.90	11.82	11.87
2182	AMEX	PSP	Thu, Jun 25, 2015	11.92	11.93	11.86	11.89
2181	AMEX	PSP	Wed, Jun 24, 2015	11.92	11.92	11.85	11.86
2180	AMEX	PSP	Tue, Jun 23, 2015	11.89	11.97	11.89	11.95
2179	AMEX	PSP	Mon, Jun 22, 2015	11.91	11.95	11.86	11.90
2178	AMEX	PSP	Fri, Jun 19, 2015	11.77	11.81	11.75	11.79
2177	AMEX	PSP	Thu, Jun 18, 2015	12.22	12.30	12.19	12.21
2176	AMEX	PSP	Wed, Jun 17, 2015	12.15	12.18	12.09	12.15
2175	AMEX	PSP	Tue, Jun 16, 2015	12.14	12.18	12.08	12.13
2174	AMEX	PSP	Mon, Jun 15, 2015	12.14	12.17	12.11	12.17
2173	AMEX	PSP	Fri, Jun 12, 2015	12.21	12.27	12.21	12.26
2172	AMEX	PSP	Thu, Jun 11, 2015	12.24	12.31	12.22	12.27
2171	AMEX	PSP	Wed, Jun 10, 2015	12.18	12.27	12.18	12.26
2170	AMEX	PSP	Tue, Jun 9, 2015	12.15	12.15	12.03	12.08
2169	AMEX	PSP	Mon, Jun 8, 2015	12.25	12.25	12.16	12.19
2168	AMEX	PSP	Fri, Jun 5, 2015	12.21	12.25	12.15	12.23
2167	AMEX	PSP	Thu, Jun 4, 2015	12.38	12.40	12.30	12.30
2166	AMEX	PSP	Wed, Jun 3, 2015	12.37	12.41	12.34	12.40
2165	AMEX	PSP	Tue, Jun 2, 2015	12.24	12.35	12.23	12.32
2164	AMEX	PSP	Mon, Jun 1, 2015	12.22	12.25	12.18	12.23
2163	AMEX	PSP	Fri, May 29, 2015	12.28	12.28	12.18	12.23
2162	AMEX	PSP	Thu, May 28, 2015	12.19	12.28	12.13	12.28
2161	AMEX	PSP	Wed, May 27, 2015	12.20	12.26	12.16	12.24
2160	AMEX	PSP	Tue, May 26, 2015	12.28	12.28	12.16	12.20
2159	AMEX	PSP	Fri, May 22, 2015	12.31	12.33	12.31	12.33
2158	AMEX	PSP	Thu, May 21, 2015	12.29	12.34	12.28	12.32
2157	AMEX	PSP	Wed, May 20, 2015	12.25	12.29	12.22	12.25
2156	AMEX	PSP	Tue, May 19, 2015	12.21	12.24	12.19	12.20
2155	AMEX	PSP	Mon, May 18, 2015	12.15	12.22	12.12	12.22
2154	AMEX	PSP	Fri, May 15, 2015	12.11	12.21	12.11	12.20
2153	AMEX	PSP	Thu, May 14, 2015	12.06	12.13	12.06	12.13
2152	AMEX	PSP	Wed, May 13, 2015	12.00	12.03	11.97	12.02
2151	AMEX	PSP	Tue, May 12, 2015	11.96	11.96	11.90	11.94
2150	AMEX	PSP	Mon, May 11, 2015	11.95	12.02	11.92	11.95
2149	AMEX	PSP	Fri, May 8, 2015	11.99	12.03	11.96	11.98
2148	AMEX	PSP	Thu, May 7, 2015	11.82	11.86	11.77	11.84
2147	AMEX	PSP	Wed, May 6, 2015	11.89	11.91	11.78	11.82
2146	AMEX	PSP	Tue, May 5, 2015	11.97	12.00	11.87	11.89
2145	AMEX	PSP	Mon, May 4, 2015	12.00	12.04	11.99	12.01
2144	AMEX	PSP	Fri, May 1, 2015	11.98	11.98	11.87	11.96
2143	AMEX	PSP	Thu, Apr 30, 2015	11.97	11.97	11.90	11.91
2142	AMEX	PSP	Wed, Apr 29, 2015	11.98	12.03	11.95	11.97
2141	AMEX	PSP	Tue, Apr 28, 2015	11.95	12.00	11.90	11.99
2140	AMEX	PSP	Mon, Apr 27, 2015	11.96	12.00	11.94	11.95
2139	AMEX	PSP	Fri, Apr 24, 2015	11.91	11.92	11.87	11.90
2138	AMEX	PSP	Thu, Apr 23, 2015	11.82	11.91	11.80	11.88
2137	AMEX	PSP	Wed, Apr 22, 2015	11.88	11.90	11.82	11.87
2136	AMEX	PSP	Tue, Apr 21, 2015	11.85	11.87	11.81	11.83
2135	AMEX	PSP	Mon, Apr 20, 2015	11.77	11.79	11.74	11.76
2134	AMEX	PSP	Fri, Apr 17, 2015	11.77	11.77	11.71	11.75
2133	AMEX	PSP	Thu, Apr 16, 2015	11.85	11.91	11.81	11.88
2132	AMEX	PSP	Wed, Apr 15, 2015	11.74	11.82	11.74	11.81
2131	AMEX	PSP	Tue, Apr 14, 2015	11.75	11.77	11.72	11.74
2130	AMEX	PSP	Mon, Apr 13, 2015	11.71	11.78	11.71	11.74
2129	AMEX	PSP	Fri, Apr 10, 2015	11.64	11.70	11.64	11.68
2128	AMEX	PSP	Thu, Apr 9, 2015	11.64	11.69	11.62	11.68
2127	AMEX	PSP	Wed, Apr 8, 2015	11.63	11.69	11.61	11.63
2126	AMEX	PSP	Tue, Apr 7, 2015	11.57	11.58	11.52	11.53
2125	AMEX	PSP	Mon, Apr 6, 2015	11.49	11.60	11.49	11.55
2124	AMEX	PSP	Thu, Apr 2, 2015	11.41	11.50	11.41	11.48
2123	AMEX	PSP	Wed, Apr 1, 2015	11.35	11.40	11.35	11.39
2122	AMEX	PSP	Tue, Mar 31, 2015	11.29	11.36	11.26	11.30
2121	AMEX	PSP	Mon, Mar 30, 2015	11.32	11.39	11.32	11.35
2120	AMEX	PSP	Fri, Mar 27, 2015	11.28	11.34	11.28	11.30
2119	AMEX	PSP	Thu, Mar 26, 2015	11.30	11.31	11.23	11.27
2118	AMEX	PSP	Wed, Mar 25, 2015	11.43	11.46	11.35	11.35
2117	AMEX	PSP	Tue, Mar 24, 2015	11.46	11.46	11.42	11.42
2116	AMEX	PSP	Mon, Mar 23, 2015	11.62	11.62	11.48	11.48
2115	AMEX	PSP	Fri, Mar 20, 2015	11.31	11.43	11.31	11.39
2114	AMEX	PSP	Thu, Mar 19, 2015	11.46	11.46	11.39	11.41
2113	AMEX	PSP	Wed, Mar 18, 2015	11.38	11.57	11.36	11.56
2112	AMEX	PSP	Tue, Mar 17, 2015	11.33	11.36	11.30	11.34
2111	AMEX	PSP	Mon, Mar 16, 2015	11.37	11.41	11.36	11.41
2110	AMEX	PSP	Fri, Mar 13, 2015	11.36	11.36	11.25	11.31
2109	AMEX	PSP	Thu, Mar 12, 2015	11.38	11.40	11.33	11.37
2108	AMEX	PSP	Wed, Mar 11, 2015	11.29	11.31	11.25	11.29
2107	AMEX	PSP	Tue, Mar 10, 2015	11.36	11.41	11.29	11.30
2106	AMEX	PSP	Mon, Mar 9, 2015	11.53	11.54	11.47	11.47
2105	AMEX	PSP	Fri, Mar 6, 2015	11.55	11.58	11.47	11.50
2104	AMEX	PSP	Thu, Mar 5, 2015	11.61	11.63	11.58	11.60
2103	AMEX	PSP	Wed, Mar 4, 2015	11.51	11.57	11.47	11.54
2102	AMEX	PSP	Tue, Mar 3, 2015	11.63	11.66	11.57	11.62
2101	AMEX	PSP	Mon, Mar 2, 2015	11.62	11.67	11.61	11.66
2100	AMEX	PSP	Fri, Feb 27, 2015	11.66	11.68	11.62	11.62
2099	AMEX	PSP	Thu, Feb 26, 2015	11.74	11.78	11.64	11.65
2098	AMEX	PSP	Wed, Feb 25, 2015	11.65	11.70	11.65	11.68
2097	AMEX	PSP	Tue, Feb 24, 2015	11.59	11.69	11.58	11.67
2096	AMEX	PSP	Mon, Feb 23, 2015	11.61	11.63	11.55	11.56
2095	AMEX	PSP	Fri, Feb 20, 2015	11.52	11.63	11.50	11.61
2094	AMEX	PSP	Thu, Feb 19, 2015	11.52	11.57	11.52	11.57
2093	AMEX	PSP	Wed, Feb 18, 2015	11.49	11.55	11.49	11.53
2092	AMEX	PSP	Tue, Feb 17, 2015	11.47	11.50	11.45	11.50
2091	AMEX	PSP	Fri, Feb 13, 2015	11.42	11.46	11.39	11.45
2090	AMEX	PSP	Thu, Feb 12, 2015	11.29	11.39	11.29	11.38
2089	AMEX	PSP	Wed, Feb 11, 2015	11.23	11.24	11.16	11.21
2088	AMEX	PSP	Tue, Feb 10, 2015	11.24	11.26	11.19	11.24
2087	AMEX	PSP	Mon, Feb 9, 2015	11.17	11.25	11.17	11.22
2086	AMEX	PSP	Fri, Feb 6, 2015	11.26	11.32	11.21	11.22
2085	AMEX	PSP	Thu, Feb 5, 2015	11.21	11.32	11.20	11.32
2084	AMEX	PSP	Wed, Feb 4, 2015	11.21	11.26	11.15	11.17
2083	AMEX	PSP	Tue, Feb 3, 2015	11.12	11.30	11.12	11.28
2082	AMEX	PSP	Mon, Feb 2, 2015	10.95	11.06	10.95	11.06
2081	AMEX	PSP	Fri, Jan 30, 2015	10.96	11.02	10.91	10.92
2080	AMEX	PSP	Thu, Jan 29, 2015	11.01	11.03	10.91	11.03
2079	AMEX	PSP	Wed, Jan 28, 2015	11.09	11.09	10.93	10.94
2078	AMEX	PSP	Tue, Jan 27, 2015	11.01	11.10	10.98	11.09
2077	AMEX	PSP	Mon, Jan 26, 2015	10.97	11.08	10.95	11.07
2076	AMEX	PSP	Fri, Jan 23, 2015	10.92	10.99	10.91	10.93
2075	AMEX	PSP	Thu, Jan 22, 2015	10.84	10.99	10.82	10.97
2074	AMEX	PSP	Wed, Jan 21, 2015	10.72	10.81	10.72	10.79
2073	AMEX	PSP	Tue, Jan 20, 2015	10.75	10.76	10.69	10.76
2072	AMEX	PSP	Fri, Jan 16, 2015	10.62	10.73	10.59	10.72
2071	AMEX	PSP	Thu, Jan 15, 2015	10.79	10.79	10.63	10.67
2070	AMEX	PSP	Wed, Jan 14, 2015	10.77	10.80	10.69	10.80
2069	AMEX	PSP	Tue, Jan 13, 2015	10.87	10.93	10.75	10.82
2068	AMEX	PSP	Mon, Jan 12, 2015	10.88	10.88	10.75	10.81
2067	AMEX	PSP	Fri, Jan 9, 2015	10.87	10.89	10.81	10.87
2066	AMEX	PSP	Thu, Jan 8, 2015	10.79	10.89	10.77	10.87
2065	AMEX	PSP	Wed, Jan 7, 2015	10.70	10.77	10.66	10.75
2064	AMEX	PSP	Tue, Jan 6, 2015	10.81	10.81	10.59	10.67
2063	AMEX	PSP	Mon, Jan 5, 2015	10.93	10.93	10.80	10.84
2062	AMEX	PSP	Fri, Jan 2, 2015	10.98	11.04	10.90	10.95
2061	AMEX	PSP	Wed, Dec 31, 2014	11.04	11.08	10.96	10.98
2060	AMEX	PSP	Tue, Dec 30, 2014	11.00	11.04	10.98	11.01
2059	AMEX	PSP	Mon, Dec 29, 2014	11.05	11.08	10.99	11.01
2058	AMEX	PSP	Fri, Dec 26, 2014	11.09	11.17	11.07	11.09
2057	AMEX	PSP	Wed, Dec 24, 2014	11.02	11.11	11.01	11.05
2056	AMEX	PSP	Tue, Dec 23, 2014	10.97	11.06	10.96	11.02
2055	AMEX	PSP	Mon, Dec 22, 2014	11.03	11.07	10.99	11.01
2054	AMEX	PSP	Fri, Dec 19, 2014	10.96	11.05	10.96	11.02
2053	AMEX	PSP	Thu, Dec 18, 2014	11.11	11.21	11.11	11.20
2052	AMEX	PSP	Wed, Dec 17, 2014	10.86	11.12	10.86	11.03
2051	AMEX	PSP	Tue, Dec 16, 2014	10.87	11.00	10.81	10.86
2050	AMEX	PSP	Mon, Dec 15, 2014	10.99	11.01	10.81	10.85
2049	AMEX	PSP	Fri, Dec 12, 2014	11.05	11.12	10.92	10.94
2048	AMEX	PSP	Thu, Dec 11, 2014	11.14	11.19	11.09	11.12
2047	AMEX	PSP	Wed, Dec 10, 2014	11.25	11.26	11.14	11.17
2046	AMEX	PSP	Tue, Dec 9, 2014	11.20	11.27	11.16	11.26
2045	AMEX	PSP	Mon, Dec 8, 2014	11.32	11.36	11.24	11.26
2044	AMEX	PSP	Fri, Dec 5, 2014	11.31	11.42	11.31	11.35
2043	AMEX	PSP	Thu, Dec 4, 2014	11.29	11.37	11.23	11.29
2042	AMEX	PSP	Wed, Dec 3, 2014	11.25	11.33	11.25	11.29
2041	AMEX	PSP	Tue, Dec 2, 2014	11.28	11.33	11.24	11.26
2040	AMEX	PSP	Mon, Dec 1, 2014	11.41	11.41	11.25	11.27
2039	AMEX	PSP	Fri, Nov 28, 2014	11.45	11.45	11.36	11.39
2038	AMEX	PSP	Wed, Nov 26, 2014	11.41	11.48	11.41	11.46
2037	AMEX	PSP	Tue, Nov 25, 2014	11.40	11.42	11.36	11.39
2036	AMEX	PSP	Mon, Nov 24, 2014	11.41	11.47	11.40	11.43
2035	AMEX	PSP	Fri, Nov 21, 2014	11.41	11.44	11.35	11.37
2034	AMEX	PSP	Thu, Nov 20, 2014	11.30	11.36	11.29	11.35
2033	AMEX	PSP	Wed, Nov 19, 2014	11.33	11.40	11.32	11.36
2032	AMEX	PSP	Tue, Nov 18, 2014	11.29	11.40	11.27	11.39
2031	AMEX	PSP	Mon, Nov 17, 2014	11.19	11.21	11.15	11.19
2030	AMEX	PSP	Fri, Nov 14, 2014	11.16	11.25	11.12	11.21
2029	AMEX	PSP	Thu, Nov 13, 2014	11.22	11.23	11.16	11.22
2028	AMEX	PSP	Wed, Nov 12, 2014	11.13	11.19	11.13	11.16
2027	AMEX	PSP	Tue, Nov 11, 2014	11.17	11.22	11.16	11.19
2026	AMEX	PSP	Mon, Nov 10, 2014	11.13	11.22	11.13	11.18
2025	AMEX	PSP	Fri, Nov 7, 2014	11.03	11.10	11.01	11.10
2024	AMEX	PSP	Thu, Nov 6, 2014	11.08	11.14	11.00	11.03
2023	AMEX	PSP	Wed, Nov 5, 2014	11.11	11.11	11.03	11.06
2022	AMEX	PSP	Tue, Nov 4, 2014	11.03	11.07	10.98	11.07
2021	AMEX	PSP	Mon, Nov 3, 2014	11.09	11.09	11.00	11.02
2020	AMEX	PSP	Fri, Oct 31, 2014	11.09	11.13	11.02	11.10
2019	AMEX	PSP	Thu, Oct 30, 2014	10.94	11.00	10.89	10.98
2018	AMEX	PSP	Wed, Oct 29, 2014	11.02	11.08	10.91	10.96
2017	AMEX	PSP	Tue, Oct 28, 2014	10.92	10.97	10.89	10.96
2016	AMEX	PSP	Mon, Oct 27, 2014	10.83	10.87	10.77	10.84
2015	AMEX	PSP	Fri, Oct 24, 2014	10.82	10.90	10.80	10.90
2014	AMEX	PSP	Thu, Oct 23, 2014	10.82	10.85	10.77	10.77
2013	AMEX	PSP	Wed, Oct 22, 2014	10.80	10.86	10.70	10.72
2012	AMEX	PSP	Tue, Oct 21, 2014	10.66	10.83	10.66	10.80
2011	AMEX	PSP	Mon, Oct 20, 2014	10.47	10.60	10.44	10.57
2010	AMEX	PSP	Fri, Oct 17, 2014	10.45	10.55	10.40	10.46
2009	AMEX	PSP	Thu, Oct 16, 2014	10.06	10.33	10.00	10.29
2008	AMEX	PSP	Wed, Oct 15, 2014	10.18	10.29	10.02	10.27
2007	AMEX	PSP	Tue, Oct 14, 2014	10.34	10.41	10.29	10.32
2006	AMEX	PSP	Mon, Oct 13, 2014	10.49	10.50	10.31	10.33
2005	AMEX	PSP	Fri, Oct 10, 2014	10.58	10.62	10.43	10.43
2004	AMEX	PSP	Thu, Oct 9, 2014	10.82	10.82	10.60	10.62
2003	AMEX	PSP	Wed, Oct 8, 2014	10.76	10.90	10.69	10.89
2002	AMEX	PSP	Tue, Oct 7, 2014	10.87	10.90	10.73	10.74
2001	AMEX	PSP	Mon, Oct 6, 2014	10.94	10.98	10.90	10.95
2000	AMEX	PSP	Fri, Oct 3, 2014	10.91	10.93	10.88	10.89
1999	AMEX	PSP	Thu, Oct 2, 2014	10.92	10.99	10.75	10.90
1998	AMEX	PSP	Wed, Oct 1, 2014	11.07	11.09	10.93	10.96
1997	AMEX	PSP	Tue, Sep 30, 2014	11.10	11.13	11.05	11.10
1996	AMEX	PSP	Mon, Sep 29, 2014	11.13	11.16	11.08	11.12
1995	AMEX	PSP	Fri, Sep 26, 2014	11.15	11.23	11.12	11.20
1994	AMEX	PSP	Thu, Sep 25, 2014	11.22	11.27	11.15	11.17
1993	AMEX	PSP	Wed, Sep 24, 2014	11.27	11.30	11.17	11.29
1992	AMEX	PSP	Tue, Sep 23, 2014	11.34	11.38	11.28	11.31
1991	AMEX	PSP	Mon, Sep 22, 2014	11.45	11.48	11.37	11.38
1990	AMEX	PSP	Fri, Sep 19, 2014	11.57	11.58	11.45	11.48
1989	AMEX	PSP	Thu, Sep 18, 2014	11.64	11.68	11.64	11.66
1988	AMEX	PSP	Wed, Sep 17, 2014	11.64	11.68	11.60	11.62
1987	AMEX	PSP	Tue, Sep 16, 2014	11.57	11.66	11.54	11.63
1986	AMEX	PSP	Mon, Sep 15, 2014	11.63	11.66	11.58	11.61
1985	AMEX	PSP	Fri, Sep 12, 2014	11.68	11.71	11.66	11.68
1984	AMEX	PSP	Thu, Sep 11, 2014	11.68	11.70	11.64	11.69
1983	AMEX	PSP	Wed, Sep 10, 2014	11.69	11.70	11.66	11.70
1982	AMEX	PSP	Tue, Sep 9, 2014	11.70	11.70	11.64	11.67
1981	AMEX	PSP	Mon, Sep 8, 2014	11.79	11.80	11.68	11.73
1980	AMEX	PSP	Fri, Sep 5, 2014	11.82	11.87	11.79	11.84
1979	AMEX	PSP	Thu, Sep 4, 2014	11.89	11.93	11.82	11.83
1978	AMEX	PSP	Wed, Sep 3, 2014	11.95	11.96	11.88	11.92
1977	AMEX	PSP	Tue, Sep 2, 2014	11.88	11.93	11.88	11.89
1976	AMEX	PSP	Fri, Aug 29, 2014	11.86	11.90	11.84	11.87
1975	AMEX	PSP	Thu, Aug 28, 2014	11.85	11.90	11.82	11.87
1974	AMEX	PSP	Wed, Aug 27, 2014	11.91	11.99	11.86	11.90
1973	AMEX	PSP	Tue, Aug 26, 2014	11.85	11.89	11.82	11.85
1972	AMEX	PSP	Mon, Aug 25, 2014	11.84	11.89	11.78	11.83
1971	AMEX	PSP	Fri, Aug 22, 2014	11.78	11.82	11.77	11.77
1970	AMEX	PSP	Thu, Aug 21, 2014	11.75	11.82	11.75	11.80
1969	AMEX	PSP	Wed, Aug 20, 2014	11.72	11.76	11.71	11.74
1968	AMEX	PSP	Tue, Aug 19, 2014	11.79	11.81	11.77	11.80
1967	AMEX	PSP	Mon, Aug 18, 2014	11.69	11.80	11.69	11.76
1966	AMEX	PSP	Fri, Aug 15, 2014	11.74	11.77	11.63	11.69
1965	AMEX	PSP	Thu, Aug 14, 2014	11.74	11.76	11.70	11.70
1964	AMEX	PSP	Wed, Aug 13, 2014	11.69	11.72	11.66	11.68
1963	AMEX	PSP	Tue, Aug 12, 2014	11.67	11.70	11.62	11.65
1962	AMEX	PSP	Mon, Aug 11, 2014	11.61	11.71	11.61	11.67
1961	AMEX	PSP	Fri, Aug 8, 2014	11.48	11.57	11.45	11.55
1960	AMEX	PSP	Thu, Aug 7, 2014	11.56	11.61	11.47	11.49
1959	AMEX	PSP	Wed, Aug 6, 2014	11.58	11.63	11.52	11.58
1958	AMEX	PSP	Tue, Aug 5, 2014	11.67	11.70	11.58	11.62
1957	AMEX	PSP	Mon, Aug 4, 2014	11.71	11.72	11.65	11.71
1956	AMEX	PSP	Fri, Aug 1, 2014	11.71	11.71	11.60	11.65
1955	AMEX	PSP	Thu, Jul 31, 2014	11.92	11.92	11.73	11.74
1954	AMEX	PSP	Wed, Jul 30, 2014	12.09	12.16	11.97	11.98
1953	AMEX	PSP	Tue, Jul 29, 2014	12.11	12.16	12.10	12.10
1952	AMEX	PSP	Mon, Jul 28, 2014	12.11	12.14	12.07	12.10
1951	AMEX	PSP	Fri, Jul 25, 2014	12.18	12.20	12.11	12.15
1950	AMEX	PSP	Thu, Jul 24, 2014	12.16	12.19	12.14	12.17
1949	AMEX	PSP	Wed, Jul 23, 2014	12.15	12.20	12.13	12.20
1948	AMEX	PSP	Tue, Jul 22, 2014	12.15	12.17	12.11	12.15
1947	AMEX	PSP	Mon, Jul 21, 2014	12.07	12.13	12.05	12.13
1946	AMEX	PSP	Fri, Jul 18, 2014	12.08	12.15	12.05	12.13
1945	AMEX	PSP	Thu, Jul 17, 2014	12.10	12.18	12.01	12.03
1944	AMEX	PSP	Wed, Jul 16, 2014	12.17	12.20	12.11	12.13
1943	AMEX	PSP	Tue, Jul 15, 2014	12.15	12.18	12.08	12.15
1942	AMEX	PSP	Mon, Jul 14, 2014	12.06	12.14	12.06	12.12
1941	AMEX	PSP	Fri, Jul 11, 2014	12.07	12.56	11.97	12.00
1940	AMEX	PSP	Thu, Jul 10, 2014	12.04	12.09	11.96	12.09
1939	AMEX	PSP	Wed, Jul 9, 2014	12.21	12.23	12.15	12.19
1938	AMEX	PSP	Tue, Jul 8, 2014	12.35	12.35	12.16	12.20
1937	AMEX	PSP	Mon, Jul 7, 2014	12.43	12.45	12.36	12.41
1936	AMEX	PSP	Thu, Jul 3, 2014	12.46	12.49	12.44	12.49
1935	AMEX	PSP	Wed, Jul 2, 2014	12.43	12.47	12.42	12.46
1934	AMEX	PSP	Tue, Jul 1, 2014	12.36	12.47	12.31	12.40
1933	AMEX	PSP	Mon, Jun 30, 2014	12.28	12.36	12.27	12.33
1932	AMEX	PSP	Fri, Jun 27, 2014	12.25	12.30	12.21	12.30
1931	AMEX	PSP	Thu, Jun 26, 2014	12.17	12.29	12.14	12.29
1930	AMEX	PSP	Wed, Jun 25, 2014	12.13	12.19	12.08	12.17
1929	AMEX	PSP	Tue, Jun 24, 2014	12.21	12.28	12.12	12.14
1928	AMEX	PSP	Mon, Jun 23, 2014	12.33	12.33	12.25	12.32
1927	AMEX	PSP	Fri, Jun 20, 2014	12.30	12.34	12.28	12.33
1926	AMEX	PSP	Thu, Jun 19, 2014	12.35	12.40	12.33	12.34
1925	AMEX	PSP	Wed, Jun 18, 2014	12.26	12.33	12.21	12.32
1924	AMEX	PSP	Tue, Jun 17, 2014	12.22	12.25	12.17	12.23
1923	AMEX	PSP	Mon, Jun 16, 2014	12.24	12.25	12.19	12.25
1922	AMEX	PSP	Fri, Jun 13, 2014	12.25	12.25	12.18	12.23
1921	AMEX	PSP	Thu, Jun 12, 2014	12.31	12.31	12.24	12.25
1920	AMEX	PSP	Wed, Jun 11, 2014	12.23	12.29	12.22	12.26
1919	AMEX	PSP	Tue, Jun 10, 2014	12.31	12.31	12.25	12.29
1918	AMEX	PSP	Mon, Jun 9, 2014	12.26	12.29	12.23	12.27
1917	AMEX	PSP	Fri, Jun 6, 2014	12.18	12.30	12.15	12.30
1916	AMEX	PSP	Thu, Jun 5, 2014	12.04	12.15	12.01	12.15
1915	AMEX	PSP	Wed, Jun 4, 2014	12.00	12.02	11.96	12.02
1914	AMEX	PSP	Tue, Jun 3, 2014	11.92	11.99	11.91	11.98
1913	AMEX	PSP	Mon, Jun 2, 2014	12.03	12.04	11.92	11.96
1912	AMEX	PSP	Fri, May 30, 2014	11.97	11.99	11.94	11.99
1911	AMEX	PSP	Thu, May 29, 2014	12.00	12.01	11.96	12.01
1910	AMEX	PSP	Wed, May 28, 2014	11.93	11.99	11.92	11.98
1909	AMEX	PSP	Tue, May 27, 2014	11.92	11.97	11.87	11.91
1908	AMEX	PSP	Fri, May 23, 2014	11.76	11.85	11.76	11.83
1907	AMEX	PSP	Thu, May 22, 2014	11.75	11.83	11.69	11.80
1906	AMEX	PSP	Wed, May 21, 2014	11.60	11.72	11.60	11.72
1905	AMEX	PSP	Tue, May 20, 2014	11.65	11.70	11.54	11.58
1904	AMEX	PSP	Mon, May 19, 2014	11.58	11.66	11.58	11.66
1903	AMEX	PSP	Fri, May 16, 2014	11.66	11.66	11.56	11.58
1902	AMEX	PSP	Thu, May 15, 2014	11.78	11.82	11.65	11.73
1901	AMEX	PSP	Wed, May 14, 2014	11.85	11.90	11.83	11.85
1900	AMEX	PSP	Tue, May 13, 2014	11.86	11.87	11.81	11.85
1899	AMEX	PSP	Mon, May 12, 2014	11.81	11.85	11.79	11.85
1898	AMEX	PSP	Fri, May 9, 2014	11.71	11.73	11.66	11.73
1897	AMEX	PSP	Thu, May 8, 2014	11.81	11.83	11.73	11.74
1896	AMEX	PSP	Wed, May 7, 2014	11.84	11.85	11.70	11.79
1895	AMEX	PSP	Tue, May 6, 2014	11.87	11.87	11.79	11.84
1894	AMEX	PSP	Mon, May 5, 2014	11.80	11.85	11.76	11.85
1893	AMEX	PSP	Fri, May 2, 2014	11.88	11.91	11.82	11.88
1892	AMEX	PSP	Thu, May 1, 2014	11.82	11.90	11.82	11.88
1891	AMEX	PSP	Wed, Apr 30, 2014	11.84	11.86	11.77	11.86
1890	AMEX	PSP	Tue, Apr 29, 2014	11.88	15.95	11.85	11.85
1889	AMEX	PSP	Mon, Apr 28, 2014	11.99	11.99	11.75	11.83
1888	AMEX	PSP	Fri, Apr 25, 2014	12.02	12.03	11.91	11.91
1887	AMEX	PSP	Thu, Apr 24, 2014	12.04	12.06	11.95	12.03
1886	AMEX	PSP	Wed, Apr 23, 2014	12.09	12.10	12.01	12.01
1885	AMEX	PSP	Tue, Apr 22, 2014	11.95	12.09	11.95	12.08
1884	AMEX	PSP	Mon, Apr 21, 2014	11.93	11.95	11.87	11.93
1883	AMEX	PSP	Thu, Apr 17, 2014	11.89	11.95	11.87	11.92
1882	AMEX	PSP	Wed, Apr 16, 2014	11.72	11.84	11.69	11.84
1881	AMEX	PSP	Tue, Apr 15, 2014	11.67	11.73	11.55	11.68
1880	AMEX	PSP	Mon, Apr 14, 2014	11.77	11.77	11.65	11.70
1879	AMEX	PSP	Fri, Apr 11, 2014	11.86	11.98	11.75	11.98
1878	AMEX	PSP	Thu, Apr 10, 2014	12.13	12.14	11.91	11.93
1877	AMEX	PSP	Wed, Apr 9, 2014	12.03	12.13	11.98	12.12
1876	AMEX	PSP	Tue, Apr 8, 2014	11.95	11.95	11.86	11.90
1875	AMEX	PSP	Mon, Apr 7, 2014	12.13	12.13	11.95	11.99
1874	AMEX	PSP	Fri, Apr 4, 2014	12.22	12.29	12.10	12.13
1873	AMEX	PSP	Thu, Apr 3, 2014	12.23	12.23	12.13	12.20
1872	AMEX	PSP	Wed, Apr 2, 2014	12.26	12.29	12.18	12.23
1871	AMEX	PSP	Tue, Apr 1, 2014	12.15	12.23	12.14	12.21
1870	AMEX	PSP	Mon, Mar 31, 2014	12.13	12.15	12.07	12.15
1869	AMEX	PSP	Fri, Mar 28, 2014	11.99	12.05	11.95	12.02
1868	AMEX	PSP	Thu, Mar 27, 2014	11.88	11.97	11.88	11.93
1867	AMEX	PSP	Wed, Mar 26, 2014	12.06	12.07	11.91	11.93
1866	AMEX	PSP	Tue, Mar 25, 2014	11.90	11.99	11.88	11.98
1865	AMEX	PSP	Mon, Mar 24, 2014	11.98	11.99	11.87	11.94
1864	AMEX	PSP	Fri, Mar 21, 2014	12.00	12.07	11.93	11.95
1863	AMEX	PSP	Thu, Mar 20, 2014	12.10	12.14	12.05	12.13
1862	AMEX	PSP	Wed, Mar 19, 2014	12.25	12.30	12.11	12.17
1861	AMEX	PSP	Tue, Mar 18, 2014	12.15	12.24	12.15	12.20
1860	AMEX	PSP	Mon, Mar 17, 2014	12.17	12.21	12.15	12.18
1859	AMEX	PSP	Fri, Mar 14, 2014	12.06	12.10	12.01	12.03
1858	AMEX	PSP	Thu, Mar 13, 2014	12.34	12.34	12.06	12.10
1857	AMEX	PSP	Wed, Mar 12, 2014	12.26	12.29	12.20	12.27
1856	AMEX	PSP	Tue, Mar 11, 2014	12.44	12.44	12.30	12.33
1855	AMEX	PSP	Mon, Mar 10, 2014	12.43	12.50	12.34	12.43
1854	AMEX	PSP	Fri, Mar 7, 2014	12.48	12.50	12.35	12.42
1853	AMEX	PSP	Thu, Mar 6, 2014	12.38	12.48	12.23	12.44
1852	AMEX	PSP	Wed, Mar 5, 2014	12.29	12.32	12.26	12.31
1851	AMEX	PSP	Tue, Mar 4, 2014	12.34	12.36	12.27	12.33
1850	AMEX	PSP	Mon, Mar 3, 2014	12.24	12.31	12.10	12.16
1849	AMEX	PSP	Fri, Feb 28, 2014	12.29	12.42	12.29	12.38
1848	AMEX	PSP	Thu, Feb 27, 2014	12.22	12.27	12.18	12.25
1847	AMEX	PSP	Wed, Feb 26, 2014	12.29	12.29	12.16	12.21
1846	AMEX	PSP	Tue, Feb 25, 2014	12.32	12.34	12.21	12.22
1845	AMEX	PSP	Mon, Feb 24, 2014	12.21	12.33	12.21	12.29
1844	AMEX	PSP	Fri, Feb 21, 2014	12.17	12.20	12.10	12.14
1843	AMEX	PSP	Thu, Feb 20, 2014	12.10	12.14	12.05	12.13
1842	AMEX	PSP	Wed, Feb 19, 2014	12.18	12.22	12.08	12.09
1841	AMEX	PSP	Tue, Feb 18, 2014	12.21	12.21	12.12	12.18
1840	AMEX	PSP	Fri, Feb 14, 2014	12.05	12.11	12.02	12.11
1839	AMEX	PSP	Thu, Feb 13, 2014	11.98	12.06	11.94	12.04
1838	AMEX	PSP	Wed, Feb 12, 2014	11.98	12.00	11.95	11.96
1837	AMEX	PSP	Tue, Feb 11, 2014	11.89	11.97	11.85	11.94
1836	AMEX	PSP	Mon, Feb 10, 2014	11.83	11.85	11.71	11.83
1835	AMEX	PSP	Fri, Feb 7, 2014	11.71	11.79	11.62	11.78
1834	AMEX	PSP	Thu, Feb 6, 2014	11.58	11.65	11.57	11.61
1833	AMEX	PSP	Wed, Feb 5, 2014	11.47	11.54	11.40	11.50
1832	AMEX	PSP	Tue, Feb 4, 2014	11.42	11.52	11.35	11.51
1831	AMEX	PSP	Mon, Feb 3, 2014	11.51	11.65	11.36	11.38
1830	AMEX	PSP	Fri, Jan 31, 2014	11.75	11.75	11.59	11.61
1829	AMEX	PSP	Thu, Jan 30, 2014	11.83	11.89	11.78	11.87
1828	AMEX	PSP	Wed, Jan 29, 2014	11.81	11.84	11.74	11.75
1827	AMEX	PSP	Tue, Jan 28, 2014	11.77	11.91	11.76	11.88
1826	AMEX	PSP	Mon, Jan 27, 2014	11.88	11.90	11.64	11.71
1825	AMEX	PSP	Fri, Jan 24, 2014	12.04	12.07	11.86	11.88
1824	AMEX	PSP	Thu, Jan 23, 2014	12.22	12.22	12.09	12.14
1823	AMEX	PSP	Wed, Jan 22, 2014	12.24	12.25	12.17	12.21
1822	AMEX	PSP	Tue, Jan 21, 2014	12.21	12.21	12.13	12.21
1821	AMEX	PSP	Fri, Jan 17, 2014	12.18	12.20	12.06	12.09
1820	AMEX	PSP	Thu, Jan 16, 2014	12.17	12.18	12.10	12.16
1819	AMEX	PSP	Wed, Jan 15, 2014	12.09	12.20	12.09	12.18
1818	AMEX	PSP	Tue, Jan 14, 2014	12.07	12.17	12.06	12.15
1817	AMEX	PSP	Mon, Jan 13, 2014	12.12	12.17	12.05	12.05
1816	AMEX	PSP	Fri, Jan 10, 2014	12.08	12.15	12.05	12.15
1815	AMEX	PSP	Thu, Jan 9, 2014	12.03	12.07	11.95	12.04
1814	AMEX	PSP	Wed, Jan 8, 2014	12.05	12.07	11.96	11.99
1813	AMEX	PSP	Tue, Jan 7, 2014	12.04	12.08	12.00	12.03
1812	AMEX	PSP	Mon, Jan 6, 2014	11.96	12.07	11.93	12.04
1811	AMEX	PSP	Fri, Jan 3, 2014	11.97	12.02	11.91	11.98
1810	AMEX	PSP	Thu, Jan 2, 2014	11.91	12.00	11.85	11.91
1809	AMEX	PSP	Tue, Dec 31, 2013	11.98	12.11	11.96	12.10
1808	AMEX	PSP	Mon, Dec 30, 2013	11.96	12.06	11.96	12.01
1807	AMEX	PSP	Fri, Dec 27, 2013	11.98	12.02	11.92	11.95
1806	AMEX	PSP	Thu, Dec 26, 2013	11.98	11.99	11.90	11.93
1805	AMEX	PSP	Tue, Dec 24, 2013	11.82	11.95	11.82	11.89
1804	AMEX	PSP	Mon, Dec 23, 2013	11.87	11.89	11.76	11.87
1803	AMEX	PSP	Fri, Dec 20, 2013	11.73	11.80	11.63	11.75
1802	AMEX	PSP	Thu, Dec 19, 2013	12.39	12.39	12.29	12.31
1801	AMEX	PSP	Wed, Dec 18, 2013	12.29	12.44	12.26	12.42
1800	AMEX	PSP	Tue, Dec 17, 2013	12.27	12.30	12.15	12.28
1799	AMEX	PSP	Mon, Dec 16, 2013	12.19	12.29	12.19	12.21
1798	AMEX	PSP	Fri, Dec 13, 2013	12.21	12.22	12.12	12.19
1797	AMEX	PSP	Thu, Dec 12, 2013	12.19	12.21	12.14	12.18
1796	AMEX	PSP	Wed, Dec 11, 2013	12.35	12.35	12.23	12.24
1795	AMEX	PSP	Tue, Dec 10, 2013	12.26	12.33	12.24	12.30
1794	AMEX	PSP	Mon, Dec 9, 2013	12.31	12.31	12.26	12.29
1793	AMEX	PSP	Fri, Dec 6, 2013	12.25	12.28	12.19	12.28
1792	AMEX	PSP	Thu, Dec 5, 2013	12.20	12.20	12.08	12.09
1791	AMEX	PSP	Wed, Dec 4, 2013	12.17	12.19	12.09	12.18
1790	AMEX	PSP	Tue, Dec 3, 2013	12.25	12.26	12.12	12.18
1789	AMEX	PSP	Mon, Dec 2, 2013	12.37	12.40	12.25	12.25
1788	AMEX	PSP	Fri, Nov 29, 2013	12.38	12.40	12.29	12.34
1787	AMEX	PSP	Wed, Nov 27, 2013	12.22	12.30	12.21	12.27
1786	AMEX	PSP	Tue, Nov 26, 2013	12.23	12.24	12.20	12.22
1785	AMEX	PSP	Mon, Nov 25, 2013	12.25	12.25	12.20	12.21
1784	AMEX	PSP	Fri, Nov 22, 2013	12.21	12.21	12.08	12.19
1783	AMEX	PSP	Thu, Nov 21, 2013	12.07	12.14	12.04	12.14
1782	AMEX	PSP	Wed, Nov 20, 2013	12.17	12.17	12.00	12.02
1781	AMEX	PSP	Tue, Nov 19, 2013	12.16	12.16	12.07	12.10
1780	AMEX	PSP	Mon, Nov 18, 2013	12.19	12.20	12.11	12.13
1779	AMEX	PSP	Fri, Nov 15, 2013	12.03	12.13	12.03	12.11
1778	AMEX	PSP	Thu, Nov 14, 2013	12.05	12.10	12.00	12.06
1777	AMEX	PSP	Wed, Nov 13, 2013	11.93	12.07	11.93	12.07
1776	AMEX	PSP	Tue, Nov 12, 2013	12.03	12.06	11.96	12.01
1775	AMEX	PSP	Mon, Nov 11, 2013	12.00	12.10	12.00	12.06
1774	AMEX	PSP	Fri, Nov 8, 2013	11.86	12.03	11.86	12.02
1773	AMEX	PSP	Thu, Nov 7, 2013	12.13	12.19	11.94	11.95
1772	AMEX	PSP	Wed, Nov 6, 2013	12.14	12.17	12.10	12.16
1771	AMEX	PSP	Tue, Nov 5, 2013	12.10	12.10	11.99	12.05
1770	AMEX	PSP	Mon, Nov 4, 2013	12.08	12.14	12.04	12.14
1769	AMEX	PSP	Fri, Nov 1, 2013	12.00	12.06	11.95	12.02
1768	AMEX	PSP	Thu, Oct 31, 2013	12.14	12.17	12.06	12.10
1767	AMEX	PSP	Wed, Oct 30, 2013	12.24	12.30	12.14	12.18
1766	AMEX	PSP	Tue, Oct 29, 2013	12.27	12.27	12.22	12.27
1765	AMEX	PSP	Mon, Oct 28, 2013	12.30	12.30	12.20	12.23
1764	AMEX	PSP	Fri, Oct 25, 2013	12.32	12.32	12.20	12.27
1763	AMEX	PSP	Thu, Oct 24, 2013	12.32	12.32	12.23	12.27
1762	AMEX	PSP	Wed, Oct 23, 2013	12.32	12.32	12.21	12.24
1761	AMEX	PSP	Tue, Oct 22, 2013	12.27	12.38	12.23	12.35
1760	AMEX	PSP	Mon, Oct 21, 2013	12.21	12.23	12.17	12.20
1759	AMEX	PSP	Fri, Oct 18, 2013	12.14	12.17	12.05	12.17
1758	AMEX	PSP	Thu, Oct 17, 2013	11.93	12.05	11.90	12.04
1757	AMEX	PSP	Wed, Oct 16, 2013	11.74	11.90	11.74	11.90
1756	AMEX	PSP	Tue, Oct 15, 2013	11.79	11.79	11.68	11.72
1755	AMEX	PSP	Mon, Oct 14, 2013	11.72	11.78	11.63	11.78
1754	AMEX	PSP	Fri, Oct 11, 2013	11.54	11.74	11.54	11.72
1753	AMEX	PSP	Thu, Oct 10, 2013	11.38	11.58	11.38	11.57
1752	AMEX	PSP	Wed, Oct 9, 2013	11.36	11.38	11.26	11.34
1751	AMEX	PSP	Tue, Oct 8, 2013	11.55	11.55	11.37	11.39
1750	AMEX	PSP	Mon, Oct 7, 2013	11.45	11.53	11.42	11.49
1749	AMEX	PSP	Fri, Oct 4, 2013	11.50	11.56	11.48	11.54
1748	AMEX	PSP	Thu, Oct 3, 2013	11.55	11.57	11.44	11.51
1747	AMEX	PSP	Wed, Oct 2, 2013	11.57	11.61	11.49	11.59
1746	AMEX	PSP	Tue, Oct 1, 2013	11.53	11.60	11.50	11.59
1745	AMEX	PSP	Mon, Sep 30, 2013	11.43	11.50	11.40	11.48
1744	AMEX	PSP	Fri, Sep 27, 2013	11.48	11.58	11.48	11.55
1743	AMEX	PSP	Thu, Sep 26, 2013	11.47	11.56	11.47	11.55
1742	AMEX	PSP	Wed, Sep 25, 2013	11.50	11.55	11.47	11.48
1741	AMEX	PSP	Tue, Sep 24, 2013	11.41	11.50	11.40	11.48
1740	AMEX	PSP	Mon, Sep 23, 2013	11.41	11.49	11.41	11.46
1739	AMEX	PSP	Fri, Sep 20, 2013	11.61	11.72	11.39	11.46
1738	AMEX	PSP	Thu, Sep 19, 2013	12.28	12.30	12.09	12.11
1737	AMEX	PSP	Wed, Sep 18, 2013	11.94	12.26	11.94	12.25
1736	AMEX	PSP	Tue, Sep 17, 2013	11.94	12.00	11.94	12.00
1735	AMEX	PSP	Mon, Sep 16, 2013	12.05	12.05	11.93	11.96
1734	AMEX	PSP	Fri, Sep 13, 2013	11.77	11.86	11.77	11.85
1733	AMEX	PSP	Thu, Sep 12, 2013	11.85	11.85	11.78	11.81
1732	AMEX	PSP	Wed, Sep 11, 2013	11.82	11.87	11.77	11.86
1731	AMEX	PSP	Tue, Sep 10, 2013	11.80	11.84	11.75	11.83
1730	AMEX	PSP	Mon, Sep 9, 2013	11.64	11.74	11.56	11.72
1729	AMEX	PSP	Fri, Sep 6, 2013	11.52	11.59	11.50	11.55
1728	AMEX	PSP	Thu, Sep 5, 2013	11.50	11.55	11.50	11.51
1727	AMEX	PSP	Wed, Sep 4, 2013	11.36	11.53	11.36	11.52
1726	AMEX	PSP	Tue, Sep 3, 2013	11.37	11.50	11.37	11.42
1725	AMEX	PSP	Fri, Aug 30, 2013	11.32	11.39	11.25	11.28
1724	AMEX	PSP	Thu, Aug 29, 2013	11.24	11.40	11.24	11.35
1723	AMEX	PSP	Wed, Aug 28, 2013	11.25	11.30	11.20	11.21
1722	AMEX	PSP	Tue, Aug 27, 2013	11.36	11.36	11.25	11.28
1721	AMEX	PSP	Mon, Aug 26, 2013	11.52	11.56	11.48	11.48
1720	AMEX	PSP	Fri, Aug 23, 2013	11.50	11.57	11.50	11.56
1719	AMEX	PSP	Thu, Aug 22, 2013	11.48	11.55	11.46	11.51
1718	AMEX	PSP	Wed, Aug 21, 2013	11.50	11.51	11.37	11.40
1717	AMEX	PSP	Tue, Aug 20, 2013	11.40	11.54	11.40	11.51
1716	AMEX	PSP	Mon, Aug 19, 2013	11.50	11.55	11.43	11.43
1715	AMEX	PSP	Fri, Aug 16, 2013	11.49	11.59	11.41	11.53
1714	AMEX	PSP	Thu, Aug 15, 2013	11.56	11.56	11.45	11.50
1713	AMEX	PSP	Wed, Aug 14, 2013	11.67	11.71	11.65	11.67
1712	AMEX	PSP	Tue, Aug 13, 2013	11.66	11.70	11.60	11.67
1711	AMEX	PSP	Mon, Aug 12, 2013	11.67	11.68	11.63	11.66
1710	AMEX	PSP	Fri, Aug 9, 2013	11.76	11.78	11.69	11.69
1709	AMEX	PSP	Thu, Aug 8, 2013	11.70	11.77	11.68	11.75
1708	AMEX	PSP	Wed, Aug 7, 2013	11.63	11.65	11.59	11.63
1707	AMEX	PSP	Tue, Aug 6, 2013	11.70	11.70	11.64	11.67
1706	AMEX	PSP	Mon, Aug 5, 2013	11.73	11.73	11.67	11.69
1705	AMEX	PSP	Fri, Aug 2, 2013	11.66	11.75	11.66	11.73
1704	AMEX	PSP	Thu, Aug 1, 2013	11.65	11.73	11.63	11.68
1703	AMEX	PSP	Wed, Jul 31, 2013	11.63	11.69	11.57	11.59
1702	AMEX	PSP	Tue, Jul 30, 2013	11.64	11.65	11.56	11.59
1701	AMEX	PSP	Mon, Jul 29, 2013	11.66	11.66	11.59	11.59
1700	AMEX	PSP	Fri, Jul 26, 2013	11.67	11.72	11.62	11.69
1699	AMEX	PSP	Thu, Jul 25, 2013	11.67	11.74	11.64	11.73
1698	AMEX	PSP	Wed, Jul 24, 2013	11.81	11.82	11.70	11.75
1697	AMEX	PSP	Tue, Jul 23, 2013	11.75	11.81	11.72	11.79
1696	AMEX	PSP	Mon, Jul 22, 2013	11.69	11.74	11.69	11.73
1695	AMEX	PSP	Fri, Jul 19, 2013	11.67	11.71	11.63	11.69
1694	AMEX	PSP	Thu, Jul 18, 2013	11.55	11.68	11.55	11.66
1693	AMEX	PSP	Wed, Jul 17, 2013	11.56	11.58	11.51	11.53
1692	AMEX	PSP	Tue, Jul 16, 2013	11.50	11.52	11.46	11.50
1691	AMEX	PSP	Mon, Jul 15, 2013	11.43	11.50	11.43	11.48
1690	AMEX	PSP	Fri, Jul 12, 2013	11.35	11.43	11.33	11.43
1689	AMEX	PSP	Thu, Jul 11, 2013	11.31	11.49	11.29	11.49
1688	AMEX	PSP	Wed, Jul 10, 2013	11.10	11.23	11.10	11.18
1687	AMEX	PSP	Tue, Jul 9, 2013	11.14	11.19	11.04	11.12
1686	AMEX	PSP	Mon, Jul 8, 2013	11.14	11.14	11.04	11.05
1685	AMEX	PSP	Fri, Jul 5, 2013	11.02	11.02	10.90	11.01
1684	AMEX	PSP	Wed, Jul 3, 2013	10.97	11.02	10.89	10.98
1683	AMEX	PSP	Tue, Jul 2, 2013	11.00	11.05	10.90	10.96
1682	AMEX	PSP	Mon, Jul 1, 2013	10.94	11.08	10.94	10.98
1681	AMEX	PSP	Fri, Jun 28, 2013	10.86	10.93	10.82	10.91
1680	AMEX	PSP	Thu, Jun 27, 2013	10.77	10.85	10.74	10.82
1679	AMEX	PSP	Wed, Jun 26, 2013	10.76	10.79	10.68	10.70
1678	AMEX	PSP	Tue, Jun 25, 2013	10.65	10.76	10.63	10.73
1677	AMEX	PSP	Mon, Jun 24, 2013	10.59	10.65	10.41	10.57
1676	AMEX	PSP	Fri, Jun 21, 2013	10.83	10.84	10.65	10.77
1675	AMEX	PSP	Thu, Jun 20, 2013	11.30	11.38	11.06	11.09
1674	AMEX	PSP	Wed, Jun 19, 2013	11.62	11.62	11.40	11.40
1673	AMEX	PSP	Tue, Jun 18, 2013	11.59	11.61	11.54	11.59
1672	AMEX	PSP	Mon, Jun 17, 2013	11.53	11.62	11.48	11.52
1671	AMEX	PSP	Fri, Jun 14, 2013	11.49	11.53	11.40	11.43
1670	AMEX	PSP	Thu, Jun 13, 2013	11.30	11.52	11.30	11.51
1669	AMEX	PSP	Wed, Jun 12, 2013	11.54	11.54	11.31	11.34
1668	AMEX	PSP	Tue, Jun 11, 2013	11.44	11.52	11.41	11.44
1667	AMEX	PSP	Mon, Jun 10, 2013	11.53	11.59	11.50	11.58
1666	AMEX	PSP	Fri, Jun 7, 2013	11.36	11.50	11.36	11.45
1665	AMEX	PSP	Thu, Jun 6, 2013	11.36	11.40	11.29	11.39
1664	AMEX	PSP	Wed, Jun 5, 2013	11.50	11.50	11.32	11.32
1663	AMEX	PSP	Tue, Jun 4, 2013	11.62	11.65	11.48	11.51
1662	AMEX	PSP	Mon, Jun 3, 2013	11.64	11.64	11.51	11.56
1661	AMEX	PSP	Fri, May 31, 2013	11.67	11.70	11.55	11.57
1660	AMEX	PSP	Thu, May 30, 2013	11.72	11.77	11.72	11.76
1659	AMEX	PSP	Wed, May 29, 2013	11.68	11.74	11.55	11.65
1658	AMEX	PSP	Tue, May 28, 2013	11.79	11.83	11.68	11.71
1657	AMEX	PSP	Fri, May 24, 2013	11.56	11.66	11.55	11.65
1656	AMEX	PSP	Thu, May 23, 2013	11.62	11.67	11.51	11.66
1655	AMEX	PSP	Wed, May 22, 2013	11.89	11.99	11.69	11.76
1654	AMEX	PSP	Tue, May 21, 2013	11.86	11.92	11.82	11.88
1653	AMEX	PSP	Mon, May 20, 2013	11.87	11.93	11.86	11.91
1652	AMEX	PSP	Fri, May 17, 2013	11.75	11.88	11.75	11.86
1651	AMEX	PSP	Thu, May 16, 2013	11.78	11.82	11.74	11.77
1650	AMEX	PSP	Wed, May 15, 2013	11.78	11.82	11.75	11.82
1649	AMEX	PSP	Tue, May 14, 2013	11.77	11.81	11.73	11.78
1648	AMEX	PSP	Mon, May 13, 2013	11.75	11.76	11.71	11.72
1647	AMEX	PSP	Fri, May 10, 2013	11.81	11.81	11.69	11.75
1646	AMEX	PSP	Thu, May 9, 2013	11.93	11.94	11.79	11.81
1645	AMEX	PSP	Wed, May 8, 2013	11.87	11.95	11.84	11.93
1644	AMEX	PSP	Tue, May 7, 2013	11.84	11.89	11.80	11.83
1643	AMEX	PSP	Mon, May 6, 2013	11.76	11.81	11.76	11.77
1642	AMEX	PSP	Fri, May 3, 2013	11.72	11.81	11.70	11.75
1641	AMEX	PSP	Thu, May 2, 2013	11.57	11.66	11.55	11.65
1640	AMEX	PSP	Wed, May 1, 2013	11.70	11.75	11.61	11.63
1639	AMEX	PSP	Tue, Apr 30, 2013	11.63	11.76	11.63	11.76
1638	AMEX	PSP	Mon, Apr 29, 2013	11.61	11.68	11.59	11.65
1637	AMEX	PSP	Fri, Apr 26, 2013	11.51	11.56	11.49	11.54
1636	AMEX	PSP	Thu, Apr 25, 2013	11.53	11.59	11.50	11.55
1635	AMEX	PSP	Wed, Apr 24, 2013	11.41	11.45	11.36	11.42
1634	AMEX	PSP	Tue, Apr 23, 2013	11.29	11.43	11.29	11.40
1633	AMEX	PSP	Mon, Apr 22, 2013	11.21	11.28	11.15	11.26
1632	AMEX	PSP	Fri, Apr 19, 2013	11.16	11.21	11.13	11.18
1631	AMEX	PSP	Thu, Apr 18, 2013	11.18	11.19	11.04	11.07
1630	AMEX	PSP	Wed, Apr 17, 2013	11.32	11.32	11.11	11.18
1629	AMEX	PSP	Tue, Apr 16, 2013	11.35	11.45	11.32	11.45
1628	AMEX	PSP	Mon, Apr 15, 2013	11.44	11.47	11.18	11.22
1627	AMEX	PSP	Fri, Apr 12, 2013	11.54	11.55	11.45	11.54
1626	AMEX	PSP	Thu, Apr 11, 2013	11.55	11.63	11.55	11.57
1625	AMEX	PSP	Wed, Apr 10, 2013	11.44	11.54	11.36	11.52
1624	AMEX	PSP	Tue, Apr 9, 2013	11.36	11.42	11.29	11.39
1623	AMEX	PSP	Mon, Apr 8, 2013	11.21	11.29	11.18	11.29
1622	AMEX	PSP	Fri, Apr 5, 2013	11.15	11.22	11.10	11.20
1621	AMEX	PSP	Thu, Apr 4, 2013	11.20	11.24	11.14	11.24
1620	AMEX	PSP	Wed, Apr 3, 2013	11.26	11.32	11.15	11.17
1619	AMEX	PSP	Tue, Apr 2, 2013	11.27	11.30	11.22	11.24
1618	AMEX	PSP	Mon, Apr 1, 2013	11.28	11.33	11.17	11.20
1617	AMEX	PSP	Thu, Mar 28, 2013	11.28	11.36	11.24	11.29
1616	AMEX	PSP	Wed, Mar 27, 2013	11.19	11.28	11.16	11.25
1615	AMEX	PSP	Tue, Mar 26, 2013	11.22	11.27	11.20	11.25
1614	AMEX	PSP	Mon, Mar 25, 2013	11.27	11.33	11.14	11.18
1613	AMEX	PSP	Fri, Mar 22, 2013	11.29	11.29	11.22	11.24
1612	AMEX	PSP	Thu, Mar 21, 2013	11.30	11.31	11.21	11.22
1611	AMEX	PSP	Wed, Mar 20, 2013	11.29	11.36	11.29	11.30
1610	AMEX	PSP	Tue, Mar 19, 2013	11.33	11.37	11.18	11.25
1609	AMEX	PSP	Mon, Mar 18, 2013	11.36	11.43	11.31	11.34
1608	AMEX	PSP	Fri, Mar 15, 2013	11.47	11.50	11.42	11.46
1607	AMEX	PSP	Thu, Mar 14, 2013	11.51	11.56	11.50	11.55
1606	AMEX	PSP	Wed, Mar 13, 2013	11.41	11.46	11.39	11.44
1605	AMEX	PSP	Tue, Mar 12, 2013	11.50	11.53	11.42	11.44
1604	AMEX	PSP	Mon, Mar 11, 2013	11.41	11.51	11.39	11.49
1603	AMEX	PSP	Fri, Mar 8, 2013	11.37	11.43	11.35	11.41
1602	AMEX	PSP	Thu, Mar 7, 2013	11.36	11.39	11.33	11.37
1601	AMEX	PSP	Wed, Mar 6, 2013	11.34	11.36	11.28	11.33
1600	AMEX	PSP	Tue, Mar 5, 2013	11.24	11.30	11.24	11.28
1599	AMEX	PSP	Mon, Mar 4, 2013	11.22	11.27	11.11	11.23
1598	AMEX	PSP	Fri, Mar 1, 2013	11.21	11.24	11.06	11.20
1597	AMEX	PSP	Thu, Feb 28, 2013	11.26	11.28	11.20	11.22
1596	AMEX	PSP	Wed, Feb 27, 2013	11.08	11.28	11.06	11.26
1595	AMEX	PSP	Tue, Feb 26, 2013	10.99	11.05	10.95	11.03
1594	AMEX	PSP	Mon, Feb 25, 2013	11.20	11.24	10.91	10.93
1593	AMEX	PSP	Fri, Feb 22, 2013	11.09	11.20	11.09	11.19
1592	AMEX	PSP	Thu, Feb 21, 2013	11.13	11.13	10.97	11.01
1591	AMEX	PSP	Wed, Feb 20, 2013	11.29	11.34	11.19	11.20
1590	AMEX	PSP	Tue, Feb 19, 2013	11.29	11.33	11.18	11.29
1589	AMEX	PSP	Fri, Feb 15, 2013	11.15	11.20	11.13	11.19
1588	AMEX	PSP	Thu, Feb 14, 2013	11.06	11.16	11.04	11.14
1587	AMEX	PSP	Wed, Feb 13, 2013	11.11	11.14	11.06	11.09
1586	AMEX	PSP	Tue, Feb 12, 2013	10.99	11.10	10.99	11.08
1585	AMEX	PSP	Mon, Feb 11, 2013	10.93	10.97	10.91	10.96
1584	AMEX	PSP	Fri, Feb 8, 2013	10.96	10.98	10.91	10.96
1583	AMEX	PSP	Thu, Feb 7, 2013	10.92	11.00	10.82	10.88
1582	AMEX	PSP	Wed, Feb 6, 2013	10.87	10.97	10.87	10.97
1581	AMEX	PSP	Tue, Feb 5, 2013	10.84	10.93	10.84	10.91
1580	AMEX	PSP	Mon, Feb 4, 2013	10.93	10.93	10.82	10.84
1579	AMEX	PSP	Fri, Feb 1, 2013	10.97	10.97	10.90	10.93
1578	AMEX	PSP	Thu, Jan 31, 2013	10.82	10.88	10.80	10.85
1577	AMEX	PSP	Wed, Jan 30, 2013	10.86	10.89	10.80	10.81
1576	AMEX	PSP	Tue, Jan 29, 2013	10.76	10.85	10.75	10.85
1575	AMEX	PSP	Mon, Jan 28, 2013	10.79	10.79	10.75	10.77
1574	AMEX	PSP	Fri, Jan 25, 2013	10.79	10.81	10.73	10.77
1573	AMEX	PSP	Thu, Jan 24, 2013	10.70	10.75	10.66	10.71
1572	AMEX	PSP	Wed, Jan 23, 2013	10.69	10.69	10.63	10.66
1571	AMEX	PSP	Tue, Jan 22, 2013	10.69	10.72	10.65	10.71
1570	AMEX	PSP	Fri, Jan 18, 2013	10.63	10.69	10.60	10.66
1569	AMEX	PSP	Thu, Jan 17, 2013	10.58	10.62	10.55	10.61
1568	AMEX	PSP	Wed, Jan 16, 2013	10.50	10.56	10.50	10.53
1567	AMEX	PSP	Tue, Jan 15, 2013	10.54	10.58	10.49	10.57
1566	AMEX	PSP	Mon, Jan 14, 2013	10.60	10.62	10.54	10.59
1565	AMEX	PSP	Fri, Jan 11, 2013	10.53	10.61	10.51	10.61
1564	AMEX	PSP	Thu, Jan 10, 2013	10.45	10.54	10.45	10.54
1563	AMEX	PSP	Wed, Jan 9, 2013	10.35	10.39	10.30	10.39
1562	AMEX	PSP	Tue, Jan 8, 2013	10.35	10.41	10.30	10.34
1561	AMEX	PSP	Mon, Jan 7, 2013	10.31	10.37	10.27	10.36
1560	AMEX	PSP	Fri, Jan 4, 2013	10.22	10.36	10.22	10.34
1559	AMEX	PSP	Thu, Jan 3, 2013	10.24	10.28	10.19	10.21
1558	AMEX	PSP	Wed, Jan 2, 2013	10.25	10.27	10.18	10.26
1557	AMEX	PSP	Mon, Dec 31, 2012	9.97	10.12	9.96	10.12
1556	AMEX	PSP	Fri, Dec 28, 2012	9.94	10.01	9.91	9.91
1555	AMEX	PSP	Thu, Dec 27, 2012	10.00	10.04	9.93	10.02
1554	AMEX	PSP	Wed, Dec 26, 2012	9.98	10.04	9.93	9.98
1553	AMEX	PSP	Mon, Dec 24, 2012	10.05	10.50	9.94	9.95
1552	AMEX	PSP	Fri, Dec 21, 2012	9.92	10.00	9.76	10.00
1551	AMEX	PSP	Thu, Dec 20, 2012	10.25	10.27	10.21	10.25
1550	AMEX	PSP	Wed, Dec 19, 2012	10.20	10.26	10.19	10.19
1549	AMEX	PSP	Tue, Dec 18, 2012	10.08	10.17	10.05	10.14
1548	AMEX	PSP	Mon, Dec 17, 2012	10.00	10.09	9.99	10.07
1547	AMEX	PSP	Fri, Dec 14, 2012	9.94	9.99	9.92	9.97
1546	AMEX	PSP	Thu, Dec 13, 2012	9.93	9.98	9.90	9.93
1545	AMEX	PSP	Wed, Dec 12, 2012	9.94	9.98	9.90	9.94
1544	AMEX	PSP	Tue, Dec 11, 2012	9.90	9.94	9.86	9.90
1543	AMEX	PSP	Mon, Dec 10, 2012	9.82	9.87	9.82	9.85
1542	AMEX	PSP	Fri, Dec 7, 2012	9.84	9.87	9.81	9.87
1541	AMEX	PSP	Thu, Dec 6, 2012	9.80	9.86	9.76	9.86
1540	AMEX	PSP	Wed, Dec 5, 2012	9.77	9.86	9.72	9.81
1539	AMEX	PSP	Tue, Dec 4, 2012	9.77	9.80	9.75	9.78
1538	AMEX	PSP	Mon, Dec 3, 2012	9.78	9.80	9.73	9.73
1537	AMEX	PSP	Fri, Nov 30, 2012	9.69	9.76	9.69	9.76
1536	AMEX	PSP	Thu, Nov 29, 2012	9.67	9.70	9.65	9.68
1535	AMEX	PSP	Wed, Nov 28, 2012	9.54	9.60	9.50	9.58
1534	AMEX	PSP	Tue, Nov 27, 2012	9.58	9.63	9.57	9.59
1533	AMEX	PSP	Mon, Nov 26, 2012	9.61	9.62	9.56	9.60
1532	AMEX	PSP	Fri, Nov 23, 2012	9.55	9.63	9.54	9.63
1531	AMEX	PSP	Wed, Nov 21, 2012	9.41	9.48	9.38	9.45
1530	AMEX	PSP	Tue, Nov 20, 2012	9.36	9.44	9.33	9.44
1529	AMEX	PSP	Mon, Nov 19, 2012	9.29	9.39	9.29	9.39
1528	AMEX	PSP	Fri, Nov 16, 2012	9.23	9.25	9.12	9.23
1527	AMEX	PSP	Thu, Nov 15, 2012	9.23	9.30	9.15	9.25
1526	AMEX	PSP	Wed, Nov 14, 2012	9.39	9.41	9.18	9.19
1525	AMEX	PSP	Tue, Nov 13, 2012	9.39	9.42	9.29	9.33
1524	AMEX	PSP	Mon, Nov 12, 2012	9.44	9.49	9.40	9.43
1523	AMEX	PSP	Fri, Nov 9, 2012	9.45	9.47	9.36	9.42
1522	AMEX	PSP	Thu, Nov 8, 2012	9.53	9.58	9.45	9.45
1521	AMEX	PSP	Wed, Nov 7, 2012	9.66	9.68	9.54	9.56
1520	AMEX	PSP	Tue, Nov 6, 2012	9.73	9.78	9.71	9.78
1519	AMEX	PSP	Mon, Nov 5, 2012	9.70	9.71	9.64	9.71
1518	AMEX	PSP	Fri, Nov 2, 2012	9.83	9.83	9.70	9.70
1517	AMEX	PSP	Thu, Nov 1, 2012	9.75	9.83	9.67	9.82
1516	AMEX	PSP	Wed, Oct 31, 2012	9.66	9.75	9.64	9.69
1515	AMEX	PSP	Fri, Oct 26, 2012	9.61	9.67	9.56	9.61
1514	AMEX	PSP	Thu, Oct 25, 2012	9.62	9.68	9.60	9.63
1513	AMEX	PSP	Wed, Oct 24, 2012	9.61	9.61	9.51	9.53
1512	AMEX	PSP	Tue, Oct 23, 2012	9.61	9.61	9.53	9.56
1511	AMEX	PSP	Mon, Oct 22, 2012	9.72	9.74	9.64	9.70
1510	AMEX	PSP	Fri, Oct 19, 2012	9.74	9.74	9.62	9.65
1509	AMEX	PSP	Thu, Oct 18, 2012	9.73	9.81	9.73	9.74
1508	AMEX	PSP	Wed, Oct 17, 2012	9.68	9.77	9.67	9.75
1507	AMEX	PSP	Tue, Oct 16, 2012	9.61	9.66	9.57	9.64
1506	AMEX	PSP	Mon, Oct 15, 2012	9.50	9.54	9.44	9.52
1505	AMEX	PSP	Fri, Oct 12, 2012	9.47	9.52	9.42	9.43
1504	AMEX	PSP	Thu, Oct 11, 2012	9.48	9.55	9.45	9.45
1503	AMEX	PSP	Wed, Oct 10, 2012	9.45	9.48	9.41	9.45
1502	AMEX	PSP	Tue, Oct 9, 2012	9.55	9.58	9.45	9.45
1501	AMEX	PSP	Mon, Oct 8, 2012	9.57	9.61	9.54	9.59
1500	AMEX	PSP	Fri, Oct 5, 2012	9.73	9.75	9.63	9.65
1499	AMEX	PSP	Thu, Oct 4, 2012	9.57	9.68	9.57	9.68
1498	AMEX	PSP	Wed, Oct 3, 2012	9.51	9.60	9.48	9.51
1497	AMEX	PSP	Tue, Oct 2, 2012	9.53	9.55	9.46	9.52
1496	AMEX	PSP	Mon, Oct 1, 2012	9.53	9.56	9.45	9.49
1495	AMEX	PSP	Fri, Sep 28, 2012	9.51	9.51	9.41	9.44
1494	AMEX	PSP	Thu, Sep 27, 2012	9.43	9.55	9.42	9.52
1493	AMEX	PSP	Wed, Sep 26, 2012	9.46	9.46	9.40	9.41
1492	AMEX	PSP	Tue, Sep 25, 2012	9.69	9.69	9.49	9.49
1491	AMEX	PSP	Mon, Sep 24, 2012	9.68	9.68	9.60	9.64
1490	AMEX	PSP	Fri, Sep 21, 2012	9.73	9.75	9.65	9.69
1489	AMEX	PSP	Thu, Sep 20, 2012	9.75	9.75	9.65	9.74
1488	AMEX	PSP	Wed, Sep 19, 2012	9.77	9.83	9.75	9.78
1487	AMEX	PSP	Tue, Sep 18, 2012	9.79	9.82	9.73	9.74
1486	AMEX	PSP	Mon, Sep 17, 2012	9.93	9.93	9.84	9.85
1485	AMEX	PSP	Fri, Sep 14, 2012	9.79	9.93	9.79	9.89
1484	AMEX	PSP	Thu, Sep 13, 2012	9.52	9.76	9.51	9.70
1483	AMEX	PSP	Wed, Sep 12, 2012	9.53	9.57	9.51	9.54
1482	AMEX	PSP	Tue, Sep 11, 2012	9.45	9.50	9.44	9.49
1481	AMEX	PSP	Mon, Sep 10, 2012	9.45	9.49	9.42	9.45
1480	AMEX	PSP	Fri, Sep 7, 2012	9.39	9.49	9.39	9.48
1479	AMEX	PSP	Thu, Sep 6, 2012	9.21	9.34	9.19	9.33
1478	AMEX	PSP	Wed, Sep 5, 2012	9.16	9.18	9.10	9.12
1477	AMEX	PSP	Tue, Sep 4, 2012	9.16	9.16	9.09	9.16
1476	AMEX	PSP	Fri, Aug 31, 2012	9.20	9.21	9.13	9.19
1475	AMEX	PSP	Thu, Aug 30, 2012	9.15	9.20	9.09	9.11
1474	AMEX	PSP	Wed, Aug 29, 2012	9.11	9.18	9.11	9.18
1473	AMEX	PSP	Tue, Aug 28, 2012	9.11	9.16	9.11	9.12
1472	AMEX	PSP	Mon, Aug 27, 2012	9.16	9.18	9.12	9.13
1471	AMEX	PSP	Fri, Aug 24, 2012	9.14	9.18	9.09	9.16
1470	AMEX	PSP	Thu, Aug 23, 2012	9.19	9.20	9.14	9.16
1469	AMEX	PSP	Wed, Aug 22, 2012	9.18	9.25	9.16	9.25
1468	AMEX	PSP	Tue, Aug 21, 2012	9.25	9.32	9.21	9.24
1467	AMEX	PSP	Mon, Aug 20, 2012	9.16	9.23	9.16	9.23
1466	AMEX	PSP	Fri, Aug 17, 2012	9.19	9.24	9.19	9.24
1465	AMEX	PSP	Thu, Aug 16, 2012	9.22	9.27	9.19	9.23
1464	AMEX	PSP	Wed, Aug 15, 2012	9.15	9.19	9.13	9.19
1463	AMEX	PSP	Tue, Aug 14, 2012	9.15	9.19	9.14	9.15
1462	AMEX	PSP	Mon, Aug 13, 2012	9.14	9.18	9.13	9.15
1461	AMEX	PSP	Fri, Aug 10, 2012	9.11	9.19	9.11	9.17
1460	AMEX	PSP	Thu, Aug 9, 2012	9.11	9.22	9.11	9.17
1459	AMEX	PSP	Wed, Aug 8, 2012	9.11	9.18	9.06	9.14
1458	AMEX	PSP	Tue, Aug 7, 2012	9.15	9.20	9.15	9.15
1457	AMEX	PSP	Mon, Aug 6, 2012	9.10	9.17	9.09	9.15
1456	AMEX	PSP	Fri, Aug 3, 2012	8.97	9.11	8.96	9.09
1455	AMEX	PSP	Thu, Aug 2, 2012	8.86	8.92	8.76	8.85
1454	AMEX	PSP	Wed, Aug 1, 2012	8.98	8.99	8.90	8.90
1453	AMEX	PSP	Tue, Jul 31, 2012	8.99	9.01	8.91	8.92
1452	AMEX	PSP	Mon, Jul 30, 2012	9.01	9.06	9.00	9.02
1451	AMEX	PSP	Fri, Jul 27, 2012	8.95	9.07	8.94	9.02
1450	AMEX	PSP	Thu, Jul 26, 2012	8.89	8.93	8.87	8.90
1449	AMEX	PSP	Wed, Jul 25, 2012	8.81	8.84	8.72	8.73
1448	AMEX	PSP	Tue, Jul 24, 2012	8.71	8.74	8.64	8.69
1447	AMEX	PSP	Mon, Jul 23, 2012	8.67	8.75	8.63	8.72
1446	AMEX	PSP	Fri, Jul 20, 2012	8.89	8.91	8.85	8.87
1445	AMEX	PSP	Thu, Jul 19, 2012	9.01	9.04	8.98	9.00
1444	AMEX	PSP	Wed, Jul 18, 2012	8.89	9.00	8.89	8.98
1443	AMEX	PSP	Tue, Jul 17, 2012	8.86	8.98	8.83	8.92
1442	AMEX	PSP	Mon, Jul 16, 2012	8.89	8.92	8.84	8.90
1441	AMEX	PSP	Fri, Jul 13, 2012	8.77	8.88	8.77	8.88
1440	AMEX	PSP	Thu, Jul 12, 2012	8.72	8.78	8.67	8.74
1439	AMEX	PSP	Wed, Jul 11, 2012	8.82	8.84	8.76	8.81
1438	AMEX	PSP	Tue, Jul 10, 2012	8.92	8.94	8.76	8.81
1437	AMEX	PSP	Mon, Jul 9, 2012	8.86	8.87	8.79	8.87
1436	AMEX	PSP	Fri, Jul 6, 2012	8.90	8.90	8.82	8.87
1435	AMEX	PSP	Thu, Jul 5, 2012	8.92	9.00	8.89	8.96
1434	AMEX	PSP	Tue, Jul 3, 2012	8.93	9.04	8.93	9.01
1433	AMEX	PSP	Mon, Jul 2, 2012	8.88	8.96	8.83	8.95
1432	AMEX	PSP	Fri, Jun 29, 2012	8.77	8.84	8.75	8.84
1431	AMEX	PSP	Thu, Jun 28, 2012	8.51	8.58	8.37	8.57
1430	AMEX	PSP	Wed, Jun 27, 2012	8.49	8.58	8.47	8.54
1429	AMEX	PSP	Tue, Jun 26, 2012	8.44	8.51	8.42	8.48
1428	AMEX	PSP	Mon, Jun 25, 2012	8.49	8.50	8.41	8.44
1427	AMEX	PSP	Fri, Jun 22, 2012	8.58	8.60	8.50	8.58
1426	AMEX	PSP	Thu, Jun 21, 2012	8.68	8.70	8.48	8.48
1425	AMEX	PSP	Wed, Jun 20, 2012	8.68	8.74	8.63	8.66
1424	AMEX	PSP	Tue, Jun 19, 2012	8.55	8.69	8.55	8.66
1423	AMEX	PSP	Mon, Jun 18, 2012	8.52	8.56	8.49	8.52
1422	AMEX	PSP	Fri, Jun 15, 2012	8.50	8.61	8.48	8.60
1421	AMEX	PSP	Thu, Jun 14, 2012	8.42	8.45	8.37	8.43
1420	AMEX	PSP	Wed, Jun 13, 2012	8.42	8.48	8.38	8.40
1419	AMEX	PSP	Tue, Jun 12, 2012	8.44	8.45	8.37	8.44
1418	AMEX	PSP	Mon, Jun 11, 2012	8.55	8.59	8.37	8.37
1417	AMEX	PSP	Fri, Jun 8, 2012	8.35	8.48	8.31	8.47
1416	AMEX	PSP	Thu, Jun 7, 2012	8.54	8.58	8.42	8.42
1415	AMEX	PSP	Wed, Jun 6, 2012	8.30	8.46	8.30	8.46
1414	AMEX	PSP	Tue, Jun 5, 2012	8.12	8.21	8.12	8.20
1413	AMEX	PSP	Mon, Jun 4, 2012	8.16	8.18	8.07	8.12
1412	AMEX	PSP	Fri, Jun 1, 2012	8.11	8.15	8.08	8.08
1411	AMEX	PSP	Thu, May 31, 2012	8.28	8.29	8.16	8.24
1410	AMEX	PSP	Wed, May 30, 2012	8.33	8.36	8.25	8.26
1409	AMEX	PSP	Tue, May 29, 2012	8.39	8.43	8.33	8.39
1408	AMEX	PSP	Fri, May 25, 2012	8.31	8.32	8.26	8.27
1407	AMEX	PSP	Thu, May 24, 2012	8.32	8.34	8.21	8.28
1406	AMEX	PSP	Wed, May 23, 2012	8.25	8.34	8.17	8.32
1405	AMEX	PSP	Tue, May 22, 2012	8.35	8.45	8.29	8.33
1404	AMEX	PSP	Mon, May 21, 2012	8.15	8.30	8.15	8.29
1403	AMEX	PSP	Fri, May 18, 2012	8.24	8.24	8.00	8.11
1402	AMEX	PSP	Thu, May 17, 2012	8.35	8.36	8.20	8.22
1401	AMEX	PSP	Wed, May 16, 2012	8.49	8.54	8.36	8.36
1400	AMEX	PSP	Tue, May 15, 2012	8.55	8.59	8.47	8.47
1399	AMEX	PSP	Mon, May 14, 2012	8.61	8.67	8.57	8.58
1398	AMEX	PSP	Fri, May 11, 2012	8.75	8.81	8.70	8.73
1397	AMEX	PSP	Thu, May 10, 2012	8.84	8.88	8.79	8.79
1396	AMEX	PSP	Wed, May 9, 2012	8.73	8.80	8.68	8.78
1395	AMEX	PSP	Tue, May 8, 2012	8.92	8.95	8.82	8.89
1394	AMEX	PSP	Mon, May 7, 2012	8.95	9.06	8.95	9.05
1393	AMEX	PSP	Fri, May 4, 2012	9.10	9.10	8.98	8.99
1392	AMEX	PSP	Thu, May 3, 2012	9.23	9.23	9.13	9.16
1391	AMEX	PSP	Wed, May 2, 2012	9.21	9.26	9.18	9.21
1390	AMEX	PSP	Tue, May 1, 2012	9.28	9.37	9.24	9.31
1389	AMEX	PSP	Mon, Apr 30, 2012	9.29	9.31	9.20	9.26
1388	AMEX	PSP	Fri, Apr 27, 2012	9.29	9.31	9.23	9.29
1387	AMEX	PSP	Thu, Apr 26, 2012	9.12	9.23	9.12	9.22
1386	AMEX	PSP	Wed, Apr 25, 2012	9.14	9.20	9.14	9.18
1385	AMEX	PSP	Tue, Apr 24, 2012	9.01	9.09	9.00	9.07
1384	AMEX	PSP	Mon, Apr 23, 2012	9.01	9.02	8.92	9.02
1383	AMEX	PSP	Fri, Apr 20, 2012	9.13	9.18	9.13	9.16
1382	AMEX	PSP	Thu, Apr 19, 2012	9.15	9.18	9.06	9.10
1381	AMEX	PSP	Wed, Apr 18, 2012	9.09	9.16	9.09	9.12
1380	AMEX	PSP	Tue, Apr 17, 2012	9.09	9.18	9.09	9.17
1379	AMEX	PSP	Mon, Apr 16, 2012	9.04	9.06	8.97	9.02
1378	AMEX	PSP	Fri, Apr 13, 2012	9.16	9.16	9.03	9.03
1377	AMEX	PSP	Thu, Apr 12, 2012	9.06	9.23	9.04	9.22
1376	AMEX	PSP	Wed, Apr 11, 2012	9.05	9.06	9.00	9.01
1375	AMEX	PSP	Tue, Apr 10, 2012	9.07	9.12	8.86	8.87
1374	AMEX	PSP	Mon, Apr 9, 2012	9.11	9.18	9.08	9.17
1373	AMEX	PSP	Thu, Apr 5, 2012	9.22	9.30	9.20	9.24
1372	AMEX	PSP	Wed, Apr 4, 2012	9.35	9.35	9.23	9.27
1371	AMEX	PSP	Tue, Apr 3, 2012	9.52	9.58	9.44	9.49
1370	AMEX	PSP	Mon, Apr 2, 2012	9.45	9.58	9.41	9.52
1369	AMEX	PSP	Fri, Mar 30, 2012	9.50	9.50	9.40	9.48
1368	AMEX	PSP	Thu, Mar 29, 2012	9.40	9.44	9.34	9.44
1367	AMEX	PSP	Wed, Mar 28, 2012	9.50	9.52	9.40	9.46
1366	AMEX	PSP	Tue, Mar 27, 2012	9.53	9.55	9.49	9.50
1365	AMEX	PSP	Mon, Mar 26, 2012	9.49	9.57	9.47	9.57
1364	AMEX	PSP	Fri, Mar 23, 2012	9.32	9.39	9.28	9.38
1363	AMEX	PSP	Thu, Mar 22, 2012	9.33	9.35	9.27	9.34
1362	AMEX	PSP	Wed, Mar 21, 2012	9.55	9.55	9.42	9.44
1361	AMEX	PSP	Tue, Mar 20, 2012	9.49	9.51	9.42	9.48
1360	AMEX	PSP	Mon, Mar 19, 2012	9.52	9.62	9.51	9.59
1359	AMEX	PSP	Fri, Mar 16, 2012	9.49	9.55	9.49	9.53
1358	AMEX	PSP	Thu, Mar 15, 2012	9.41	9.47	9.35	9.47
1357	AMEX	PSP	Wed, Mar 14, 2012	9.46	9.47	9.33	9.38
1356	AMEX	PSP	Tue, Mar 13, 2012	9.29	9.45	9.27	9.44
1355	AMEX	PSP	Mon, Mar 12, 2012	9.24	9.25	9.19	9.25
1354	AMEX	PSP	Fri, Mar 9, 2012	9.21	9.27	9.17	9.22
1353	AMEX	PSP	Thu, Mar 8, 2012	9.19	9.26	9.14	9.24
1352	AMEX	PSP	Wed, Mar 7, 2012	9.04	9.08	8.98	9.08
1351	AMEX	PSP	Tue, Mar 6, 2012	9.10	9.10	8.89	8.93
1350	AMEX	PSP	Mon, Mar 5, 2012	9.27	9.28	9.21	9.25
1349	AMEX	PSP	Fri, Mar 2, 2012	9.35	9.37	9.29	9.33
1348	AMEX	PSP	Thu, Mar 1, 2012	9.40	9.45	9.37	9.41
1347	AMEX	PSP	Wed, Feb 29, 2012	9.38	9.44	9.32	9.34
1346	AMEX	PSP	Tue, Feb 28, 2012	9.38	9.42	9.33	9.41
1345	AMEX	PSP	Mon, Feb 27, 2012	9.34	9.37	9.26	9.37
1344	AMEX	PSP	Fri, Feb 24, 2012	9.39	9.44	9.37	9.41
1343	AMEX	PSP	Thu, Feb 23, 2012	9.32	9.38	9.28	9.38
1342	AMEX	PSP	Wed, Feb 22, 2012	9.33	9.34	9.28	9.29
1341	AMEX	PSP	Tue, Feb 21, 2012	9.35	9.40	9.30	9.31
1340	AMEX	PSP	Fri, Feb 17, 2012	9.34	9.36	9.29	9.35
1339	AMEX	PSP	Thu, Feb 16, 2012	9.14	9.30	9.12	9.29
1338	AMEX	PSP	Wed, Feb 15, 2012	9.20	9.24	9.14	9.17
1337	AMEX	PSP	Tue, Feb 14, 2012	9.21	9.23	9.10	9.17
1336	AMEX	PSP	Mon, Feb 13, 2012	9.31	9.31	9.20	9.23
1335	AMEX	PSP	Fri, Feb 10, 2012	9.20	9.22	9.13	9.17
1334	AMEX	PSP	Thu, Feb 9, 2012	9.28	9.37	9.25	9.37
1333	AMEX	PSP	Wed, Feb 8, 2012	9.29	9.30	9.20	9.27
1332	AMEX	PSP	Tue, Feb 7, 2012	9.21	9.28	9.18	9.25
1331	AMEX	PSP	Mon, Feb 6, 2012	9.21	9.25	9.18	9.21
1330	AMEX	PSP	Fri, Feb 3, 2012	9.15	9.29	9.15	9.27
1329	AMEX	PSP	Thu, Feb 2, 2012	9.04	9.11	9.01	9.08
1328	AMEX	PSP	Wed, Feb 1, 2012	8.94	9.04	8.94	8.99
1327	AMEX	PSP	Tue, Jan 31, 2012	8.86	8.87	8.77	8.85
1326	AMEX	PSP	Mon, Jan 30, 2012	8.77	8.81	8.69	8.76
1325	AMEX	PSP	Fri, Jan 27, 2012	8.82	8.94	8.82	8.87
1324	AMEX	PSP	Thu, Jan 26, 2012	8.91	8.96	8.82	8.85
1323	AMEX	PSP	Wed, Jan 25, 2012	8.75	8.89	8.72	8.86
1322	AMEX	PSP	Tue, Jan 24, 2012	8.69	8.79	8.63	8.75
1321	AMEX	PSP	Mon, Jan 23, 2012	8.80	8.83	8.73	8.79
1320	AMEX	PSP	Fri, Jan 20, 2012	8.71	8.81	8.69	8.81
1319	AMEX	PSP	Thu, Jan 19, 2012	8.65	8.74	8.61	8.74
1318	AMEX	PSP	Wed, Jan 18, 2012	8.41	8.59	8.39	8.58
1317	AMEX	PSP	Tue, Jan 17, 2012	8.34	8.41	8.33	8.34
1316	AMEX	PSP	Fri, Jan 13, 2012	8.28	8.29	8.19	8.28
1315	AMEX	PSP	Thu, Jan 12, 2012	8.30	8.38	8.28	8.34
1314	AMEX	PSP	Wed, Jan 11, 2012	8.17	8.25	8.16	8.23
1313	AMEX	PSP	Tue, Jan 10, 2012	8.21	8.22	8.16	8.18
1312	AMEX	PSP	Mon, Jan 9, 2012	8.10	8.12	8.00	8.06
1311	AMEX	PSP	Fri, Jan 6, 2012	8.09	8.11	8.03	8.07
1310	AMEX	PSP	Thu, Jan 5, 2012	8.10	8.13	8.01	8.10
1309	AMEX	PSP	Wed, Jan 4, 2012	8.21	8.23	8.12	8.20
1308	AMEX	PSP	Tue, Jan 3, 2012	8.12	8.29	8.12	8.23
1307	AMEX	PSP	Fri, Dec 30, 2011	7.99	8.02	7.95	7.99
1306	AMEX	PSP	Thu, Dec 29, 2011	7.91	7.99	7.88	7.96
1305	AMEX	PSP	Wed, Dec 28, 2011	8.00	8.01	7.87	7.87
1304	AMEX	PSP	Tue, Dec 27, 2011	8.00	8.01	7.95	7.98
1303	AMEX	PSP	Fri, Dec 23, 2011	7.98	8.00	7.96	8.00
1302	AMEX	PSP	Thu, Dec 22, 2011	7.90	7.98	7.87	7.97
1301	AMEX	PSP	Wed, Dec 21, 2011	7.86	7.91	7.78	7.87
1300	AMEX	PSP	Tue, Dec 20, 2011	7.78	7.90	7.77	7.88
1299	AMEX	PSP	Mon, Dec 19, 2011	7.75	7.77	7.57	7.57
1298	AMEX	PSP	Fri, Dec 16, 2011	7.80	7.85	7.68	7.72
1297	AMEX	PSP	Thu, Dec 15, 2011	7.78	7.81	7.69	7.71
1296	AMEX	PSP	Wed, Dec 14, 2011	7.77	7.77	7.64	7.69
1295	AMEX	PSP	Tue, Dec 13, 2011	7.97	7.97	7.73	7.79
1294	AMEX	PSP	Mon, Dec 12, 2011	7.95	8.07	7.87	7.97
1293	AMEX	PSP	Fri, Dec 9, 2011	8.10	8.17	8.04	8.12
1292	AMEX	PSP	Thu, Dec 8, 2011	8.20	8.22	7.93	7.95
1291	AMEX	PSP	Wed, Dec 7, 2011	8.29	8.34	8.19	8.32
1290	AMEX	PSP	Tue, Dec 6, 2011	8.33	8.37	8.27	8.32
1289	AMEX	PSP	Mon, Dec 5, 2011	8.36	8.43	8.30	8.33
1288	AMEX	PSP	Fri, Dec 2, 2011	8.25	8.35	8.22	8.23
1287	AMEX	PSP	Thu, Dec 1, 2011	8.10	8.24	8.09	8.16
1286	AMEX	PSP	Wed, Nov 30, 2011	7.99	8.19	7.99	8.15
1285	AMEX	PSP	Tue, Nov 29, 2011	7.72	7.81	7.71	7.74
1284	AMEX	PSP	Mon, Nov 28, 2011	7.65	7.79	7.65	7.70
1283	AMEX	PSP	Fri, Nov 25, 2011	7.46	7.56	7.39	7.42
1282	AMEX	PSP	Wed, Nov 23, 2011	7.68	7.68	7.46	7.46
1281	AMEX	PSP	Tue, Nov 22, 2011	7.77	7.77	7.66	7.68
1280	AMEX	PSP	Mon, Nov 21, 2011	7.79	7.84	7.63	7.71
1279	AMEX	PSP	Fri, Nov 18, 2011	7.97	8.02	7.92	7.94
1278	AMEX	PSP	Thu, Nov 17, 2011	8.05	8.13	7.87	7.88
1277	AMEX	PSP	Wed, Nov 16, 2011	8.18	8.22	8.05	8.05
1276	AMEX	PSP	Tue, Nov 15, 2011	8.25	8.26	8.12	8.20
1275	AMEX	PSP	Mon, Nov 14, 2011	8.38	8.39	8.22	8.26
1274	AMEX	PSP	Fri, Nov 11, 2011	8.39	8.46	8.33	8.40
1273	AMEX	PSP	Thu, Nov 10, 2011	8.34	8.36	8.20	8.23
1272	AMEX	PSP	Wed, Nov 9, 2011	8.44	8.44	8.19	8.19
1271	AMEX	PSP	Tue, Nov 8, 2011	8.68	8.73	8.55	8.72
1270	AMEX	PSP	Mon, Nov 7, 2011	8.55	8.64	8.47	8.59
1269	AMEX	PSP	Fri, Nov 4, 2011	8.61	8.64	8.49	8.61
1268	AMEX	PSP	Thu, Nov 3, 2011	8.61	8.73	8.41	8.71
1267	AMEX	PSP	Wed, Nov 2, 2011	8.47	8.56	8.37	8.47
1266	AMEX	PSP	Tue, Nov 1, 2011	8.45	8.50	8.30	8.33
1265	AMEX	PSP	Mon, Oct 31, 2011	8.91	8.96	8.75	8.75
1264	AMEX	PSP	Fri, Oct 28, 2011	9.04	9.12	9.02	9.10
1263	AMEX	PSP	Thu, Oct 27, 2011	8.86	9.15	8.86	9.14
1262	AMEX	PSP	Wed, Oct 26, 2011	8.49	8.60	8.37	8.56
1261	AMEX	PSP	Tue, Oct 25, 2011	8.54	8.54	8.36	8.38
1260	AMEX	PSP	Mon, Oct 24, 2011	8.42	8.60	8.40	8.60
1259	AMEX	PSP	Fri, Oct 21, 2011	8.30	8.40	8.25	8.38
1258	AMEX	PSP	Thu, Oct 20, 2011	8.21	8.21	8.00	8.15
1257	AMEX	PSP	Wed, Oct 19, 2011	8.27	8.33	8.10	8.14
1256	AMEX	PSP	Tue, Oct 18, 2011	8.07	8.37	8.01	8.32
1255	AMEX	PSP	Mon, Oct 17, 2011	8.30	8.30	8.06	8.07
1254	AMEX	PSP	Fri, Oct 14, 2011	8.29	8.33	8.18	8.30
1253	AMEX	PSP	Thu, Oct 13, 2011	8.17	8.21	8.05	8.16
1252	AMEX	PSP	Wed, Oct 12, 2011	8.15	8.30	8.10	8.24
1251	AMEX	PSP	Tue, Oct 11, 2011	7.89	8.06	7.86	8.06
1250	AMEX	PSP	Mon, Oct 10, 2011	7.83	8.00	7.83	7.99
1249	AMEX	PSP	Fri, Oct 7, 2011	7.79	7.84	7.62	7.64
1248	AMEX	PSP	Thu, Oct 6, 2011	7.55	7.81	7.53	7.80
1247	AMEX	PSP	Wed, Oct 5, 2011	7.51	7.61	7.40	7.59
1246	AMEX	PSP	Tue, Oct 4, 2011	7.25	7.49	7.09	7.49
1245	AMEX	PSP	Mon, Oct 3, 2011	7.61	7.71	7.34	7.37
1244	AMEX	PSP	Fri, Sep 30, 2011	7.76	7.85	7.66	7.69
1243	AMEX	PSP	Thu, Sep 29, 2011	8.05	8.05	7.82	7.94
1242	AMEX	PSP	Wed, Sep 28, 2011	8.04	8.04	7.77	7.79
1241	AMEX	PSP	Tue, Sep 27, 2011	8.00	8.17	7.95	8.01
1240	AMEX	PSP	Mon, Sep 26, 2011	7.73	7.82	7.59	7.81
1239	AMEX	PSP	Fri, Sep 23, 2011	7.66	7.74	7.60	7.69
1238	AMEX	PSP	Thu, Sep 22, 2011	7.79	7.82	7.63	7.72
1237	AMEX	PSP	Wed, Sep 21, 2011	8.31	8.33	8.00	8.00
1236	AMEX	PSP	Tue, Sep 20, 2011	8.36	8.40	8.28	8.30
1235	AMEX	PSP	Mon, Sep 19, 2011	8.36	8.40	8.23	8.35
1234	AMEX	PSP	Fri, Sep 16, 2011	8.55	8.60	8.48	8.60
1233	AMEX	PSP	Thu, Sep 15, 2011	8.52	8.59	8.45	8.59
1232	AMEX	PSP	Wed, Sep 14, 2011	8.36	8.48	8.24	8.38
1231	AMEX	PSP	Tue, Sep 13, 2011	8.28	8.38	8.20	8.37
1230	AMEX	PSP	Mon, Sep 12, 2011	8.12	8.24	8.01	8.20
1229	AMEX	PSP	Fri, Sep 9, 2011	8.36	8.40	8.21	8.26
1228	AMEX	PSP	Thu, Sep 8, 2011	8.67	8.70	8.48	8.51
1227	AMEX	PSP	Wed, Sep 7, 2011	8.49	8.72	8.49	8.72
1226	AMEX	PSP	Tue, Sep 6, 2011	8.32	8.44	8.24	8.42
1225	AMEX	PSP	Fri, Sep 2, 2011	8.77	8.81	8.64	8.67
1224	AMEX	PSP	Thu, Sep 1, 2011	9.09	9.15	8.92	8.93
1223	AMEX	PSP	Wed, Aug 31, 2011	9.06	9.20	9.06	9.10
1222	AMEX	PSP	Tue, Aug 30, 2011	8.96	9.02	8.87	9.00
1221	AMEX	PSP	Mon, Aug 29, 2011	8.84	9.03	8.84	9.02
1220	AMEX	PSP	Fri, Aug 26, 2011	8.49	8.74	8.44	8.69
1219	AMEX	PSP	Thu, Aug 25, 2011	8.74	8.83	8.53	8.59
1218	AMEX	PSP	Wed, Aug 24, 2011	8.58	8.78	8.57	8.77
1217	AMEX	PSP	Tue, Aug 23, 2011	8.43	8.65	8.42	8.62
1216	AMEX	PSP	Mon, Aug 22, 2011	8.56	8.57	8.36	8.37
1215	AMEX	PSP	Fri, Aug 19, 2011	8.45	8.67	8.37	8.39
1214	AMEX	PSP	Thu, Aug 18, 2011	8.79	8.79	8.49	8.55
1213	AMEX	PSP	Wed, Aug 17, 2011	9.12	9.18	9.00	9.06
1212	AMEX	PSP	Tue, Aug 16, 2011	9.09	9.19	8.97	9.01
1211	AMEX	PSP	Mon, Aug 15, 2011	9.07	9.26	9.07	9.23
1210	AMEX	PSP	Fri, Aug 12, 2011	8.89	9.01	8.85	8.93
1209	AMEX	PSP	Thu, Aug 11, 2011	8.41	8.88	8.35	8.74
1208	AMEX	PSP	Wed, Aug 10, 2011	8.65	8.65	8.29	8.29
1207	AMEX	PSP	Tue, Aug 9, 2011	8.41	8.82	8.25	8.78
1206	AMEX	PSP	Mon, Aug 8, 2011	8.71	8.71	8.25	8.27
1205	AMEX	PSP	Fri, Aug 5, 2011	9.24	9.31	8.80	9.04
1204	AMEX	PSP	Thu, Aug 4, 2011	9.55	9.57	9.10	9.10
1203	AMEX	PSP	Wed, Aug 3, 2011	9.86	9.91	9.71	9.88
1202	AMEX	PSP	Tue, Aug 2, 2011	10.08	10.11	9.84	9.86
1201	AMEX	PSP	Mon, Aug 1, 2011	10.31	10.35	10.09	10.21
1200	AMEX	PSP	Fri, Jul 29, 2011	10.11	10.27	10.09	10.23
1199	AMEX	PSP	Thu, Jul 28, 2011	10.28	10.31	10.16	10.21
1198	AMEX	PSP	Wed, Jul 27, 2011	10.44	10.49	10.22	10.29
1197	AMEX	PSP	Tue, Jul 26, 2011	10.56	10.58	10.49	10.54
1196	AMEX	PSP	Mon, Jul 25, 2011	10.51	10.58	10.48	10.54
1195	AMEX	PSP	Fri, Jul 22, 2011	10.54	10.60	10.48	10.60
1194	AMEX	PSP	Thu, Jul 21, 2011	10.40	10.55	10.40	10.54
1193	AMEX	PSP	Wed, Jul 20, 2011	10.20	10.28	10.15	10.26
1192	AMEX	PSP	Tue, Jul 19, 2011	10.17	10.18	10.02	10.08
1191	AMEX	PSP	Mon, Jul 18, 2011	10.24	10.24	10.00	10.00
1190	AMEX	PSP	Fri, Jul 15, 2011	10.40	10.41	10.30	10.33
1189	AMEX	PSP	Thu, Jul 14, 2011	10.45	10.51	10.34	10.35
1188	AMEX	PSP	Wed, Jul 13, 2011	10.40	10.54	10.36	10.45
1187	AMEX	PSP	Tue, Jul 12, 2011	10.36	10.45	10.32	10.34
1186	AMEX	PSP	Mon, Jul 11, 2011	10.53	10.53	10.35	10.39
1185	AMEX	PSP	Fri, Jul 8, 2011	10.74	10.77	10.70	10.77
1184	AMEX	PSP	Thu, Jul 7, 2011	10.81	10.87	10.78	10.84
1183	AMEX	PSP	Wed, Jul 6, 2011	10.69	10.72	10.61	10.71
1182	AMEX	PSP	Tue, Jul 5, 2011	10.74	10.80	10.69	10.71
1181	AMEX	PSP	Fri, Jul 1, 2011	10.64	10.85	10.55	10.82
1180	AMEX	PSP	Thu, Jun 30, 2011	10.60	10.73	10.56	10.66
1179	AMEX	PSP	Wed, Jun 29, 2011	10.43	10.56	10.42	10.53
1178	AMEX	PSP	Tue, Jun 28, 2011	10.31	10.36	10.28	10.33
1177	AMEX	PSP	Mon, Jun 27, 2011	10.13	10.29	10.13	10.27
1176	AMEX	PSP	Fri, Jun 24, 2011	10.30	10.30	10.15	10.18
1175	AMEX	PSP	Thu, Jun 23, 2011	10.21	10.33	10.13	10.33
1174	AMEX	PSP	Wed, Jun 22, 2011	10.42	10.46	10.33	10.35
1173	AMEX	PSP	Tue, Jun 21, 2011	10.40	10.47	10.39	10.44
1172	AMEX	PSP	Mon, Jun 20, 2011	10.22	10.34	10.22	10.33
1171	AMEX	PSP	Fri, Jun 17, 2011	10.39	10.44	10.30	10.33
1170	AMEX	PSP	Thu, Jun 16, 2011	10.88	10.93	10.76	10.86
1169	AMEX	PSP	Wed, Jun 15, 2011	11.09	11.12	10.86	10.91
1168	AMEX	PSP	Tue, Jun 14, 2011	11.24	11.28	11.15	11.22
1167	AMEX	PSP	Mon, Jun 13, 2011	11.14	11.17	11.02	11.06
1166	AMEX	PSP	Fri, Jun 10, 2011	11.28	11.28	11.04	11.08
1165	AMEX	PSP	Thu, Jun 9, 2011	11.33	11.38	11.25	11.34
1164	AMEX	PSP	Wed, Jun 8, 2011	11.40	11.44	11.30	11.31
1163	AMEX	PSP	Tue, Jun 7, 2011	11.52	11.55	11.46	11.46
1162	AMEX	PSP	Mon, Jun 6, 2011	11.54	11.54	11.39	11.40
1161	AMEX	PSP	Fri, Jun 3, 2011	11.49	11.64	11.48	11.58
1160	AMEX	PSP	Thu, Jun 2, 2011	11.54	11.63	11.50	11.63
1159	AMEX	PSP	Wed, Jun 1, 2011	11.73	11.76	11.48	11.49
1158	AMEX	PSP	Tue, May 31, 2011	11.69	11.77	11.66	11.76
1157	AMEX	PSP	Fri, May 27, 2011	11.58	11.62	11.53	11.60
1156	AMEX	PSP	Thu, May 26, 2011	11.45	11.57	11.40	11.55
1155	AMEX	PSP	Wed, May 25, 2011	11.40	11.51	11.36	11.47
1154	AMEX	PSP	Tue, May 24, 2011	11.44	11.45	11.36	11.41
1153	AMEX	PSP	Mon, May 23, 2011	11.43	11.43	11.31	11.34
1152	AMEX	PSP	Fri, May 20, 2011	11.68	11.71	11.57	11.64
1151	AMEX	PSP	Thu, May 19, 2011	11.71	11.75	11.61	11.74
1150	AMEX	PSP	Wed, May 18, 2011	11.57	11.65	11.55	11.64
1149	AMEX	PSP	Tue, May 17, 2011	11.56	11.58	11.44	11.56
1148	AMEX	PSP	Mon, May 16, 2011	11.62	11.70	11.53	11.55
1147	AMEX	PSP	Fri, May 13, 2011	11.76	11.80	11.54	11.61
1146	AMEX	PSP	Thu, May 12, 2011	11.76	11.84	11.67	11.81
1145	AMEX	PSP	Wed, May 11, 2011	11.90	11.91	11.67	11.73
1144	AMEX	PSP	Tue, May 10, 2011	11.84	11.94	11.83	11.93
1143	AMEX	PSP	Mon, May 9, 2011	11.77	11.85	11.71	11.83
1142	AMEX	PSP	Fri, May 6, 2011	11.91	11.92	11.67	11.73
1141	AMEX	PSP	Thu, May 5, 2011	11.91	11.92	11.70	11.76
1140	AMEX	PSP	Wed, May 4, 2011	12.18	12.20	11.97	12.03
1139	AMEX	PSP	Tue, May 3, 2011	12.16	12.22	12.07	12.16
1138	AMEX	PSP	Mon, May 2, 2011	12.35	12.36	12.21	12.23
1137	AMEX	PSP	Fri, Apr 29, 2011	12.19	12.28	12.19	12.27
1136	AMEX	PSP	Thu, Apr 28, 2011	12.21	12.23	12.13	12.22
1135	AMEX	PSP	Wed, Apr 27, 2011	12.10	12.19	12.01	12.18
1134	AMEX	PSP	Tue, Apr 26, 2011	12.02	12.07	11.97	12.06
1133	AMEX	PSP	Mon, Apr 25, 2011	11.99	11.99	11.88	11.95
1132	AMEX	PSP	Thu, Apr 21, 2011	11.90	11.95	11.86	11.94
1131	AMEX	PSP	Wed, Apr 20, 2011	11.72	11.77	11.70	11.77
1130	AMEX	PSP	Tue, Apr 19, 2011	11.53	11.55	11.45	11.55
1129	AMEX	PSP	Mon, Apr 18, 2011	11.56	11.56	11.32	11.47
1128	AMEX	PSP	Fri, Apr 15, 2011	11.62	11.69	11.56	11.68
1127	AMEX	PSP	Thu, Apr 14, 2011	11.59	11.63	11.50	11.62
1126	AMEX	PSP	Wed, Apr 13, 2011	11.68	11.68	11.53	11.58
1125	AMEX	PSP	Tue, Apr 12, 2011	11.59	11.66	11.53	11.55
1124	AMEX	PSP	Mon, Apr 11, 2011	11.76	11.77	11.66	11.69
1123	AMEX	PSP	Fri, Apr 8, 2011	11.85	11.85	11.69	11.76
1122	AMEX	PSP	Thu, Apr 7, 2011	11.76	11.79	11.68	11.76
1121	AMEX	PSP	Wed, Apr 6, 2011	11.74	11.78	11.71	11.78
1120	AMEX	PSP	Tue, Apr 5, 2011	11.65	11.73	11.63	11.72
1119	AMEX	PSP	Mon, Apr 4, 2011	11.73	11.73	11.54	11.72
1118	AMEX	PSP	Fri, Apr 1, 2011	11.66	11.67	11.55	11.65
1117	AMEX	PSP	Thu, Mar 31, 2011	11.60	11.61	11.53	11.59
1116	AMEX	PSP	Wed, Mar 30, 2011	11.61	11.61	11.53	11.58
1115	AMEX	PSP	Tue, Mar 29, 2011	11.49	11.51	11.42	11.51
1114	AMEX	PSP	Mon, Mar 28, 2011	11.43	11.51	11.43	11.46
1113	AMEX	PSP	Fri, Mar 25, 2011	11.47	11.52	11.43	11.45
1112	AMEX	PSP	Thu, Mar 24, 2011	11.34	11.47	11.29	11.45
1111	AMEX	PSP	Wed, Mar 23, 2011	11.24	11.34	11.14	11.31
1110	AMEX	PSP	Tue, Mar 22, 2011	11.26	11.33	11.20	11.26
1109	AMEX	PSP	Mon, Mar 21, 2011	11.20	11.33	11.20	11.31
1108	AMEX	PSP	Fri, Mar 18, 2011	11.01	11.06	10.96	11.02
1107	AMEX	PSP	Thu, Mar 17, 2011	10.83	10.92	10.77	10.80
1106	AMEX	PSP	Wed, Mar 16, 2011	10.91	10.95	10.59	10.68
1105	AMEX	PSP	Tue, Mar 15, 2011	10.68	10.92	10.65	10.90
1104	AMEX	PSP	Mon, Mar 14, 2011	11.08	11.15	11.01	11.14
1103	AMEX	PSP	Fri, Mar 11, 2011	11.15	11.23	11.07	11.22
1102	AMEX	PSP	Thu, Mar 10, 2011	11.25	11.26	11.16	11.21
1101	AMEX	PSP	Wed, Mar 9, 2011	11.40	11.45	11.37	11.43
1100	AMEX	PSP	Tue, Mar 8, 2011	11.24	11.40	11.24	11.40
1099	AMEX	PSP	Mon, Mar 7, 2011	11.43	11.48	11.22	11.27
1098	AMEX	PSP	Fri, Mar 4, 2011	11.46	11.48	11.32	11.40
1097	AMEX	PSP	Thu, Mar 3, 2011	11.34	11.45	11.34	11.43
1096	AMEX	PSP	Wed, Mar 2, 2011	11.25	11.30	11.19	11.30
1095	AMEX	PSP	Tue, Mar 1, 2011	11.45	11.45	11.18	11.21
1094	AMEX	PSP	Mon, Feb 28, 2011	11.36	11.41	11.31	11.40
1093	AMEX	PSP	Fri, Feb 25, 2011	11.20	11.27	11.16	11.27
1092	AMEX	PSP	Thu, Feb 24, 2011	11.10	11.12	10.99	11.10
1091	AMEX	PSP	Wed, Feb 23, 2011	11.11	11.19	10.90	11.01
1090	AMEX	PSP	Tue, Feb 22, 2011	11.28	11.28	11.05	11.08
1089	AMEX	PSP	Fri, Feb 18, 2011	11.45	11.45	11.36	11.41
1088	AMEX	PSP	Thu, Feb 17, 2011	11.40	11.47	11.39	11.46
1087	AMEX	PSP	Wed, Feb 16, 2011	11.32	11.38	11.29	11.38
1086	AMEX	PSP	Tue, Feb 15, 2011	11.25	11.27	11.20	11.23
1085	AMEX	PSP	Mon, Feb 14, 2011	11.25	11.26	11.19	11.22
1084	AMEX	PSP	Fri, Feb 11, 2011	11.13	11.25	11.13	11.25
1083	AMEX	PSP	Thu, Feb 10, 2011	11.10	11.23	11.02	11.21
1082	AMEX	PSP	Wed, Feb 9, 2011	11.30	11.31	11.22	11.27
1081	AMEX	PSP	Tue, Feb 8, 2011	11.29	11.31	11.22	11.31
1080	AMEX	PSP	Mon, Feb 7, 2011	11.25	11.32	11.20	11.30
1079	AMEX	PSP	Fri, Feb 4, 2011	11.17	11.23	11.11	11.23
1078	AMEX	PSP	Thu, Feb 3, 2011	11.18	11.23	11.10	11.23
1077	AMEX	PSP	Wed, Feb 2, 2011	11.16	11.19	11.15	11.18
1076	AMEX	PSP	Tue, Feb 1, 2011	11.04	11.22	11.04	11.20
1075	AMEX	PSP	Mon, Jan 31, 2011	10.96	10.98	10.90	10.96
1074	AMEX	PSP	Fri, Jan 28, 2011	11.12	11.15	10.87	10.91
1073	AMEX	PSP	Thu, Jan 27, 2011	11.14	11.16	11.08	11.16
1072	AMEX	PSP	Wed, Jan 26, 2011	10.99	11.11	10.99	11.10
1071	AMEX	PSP	Tue, Jan 25, 2011	11.02	11.02	10.91	11.02
1070	AMEX	PSP	Mon, Jan 24, 2011	11.06	11.10	11.00	11.09
1069	AMEX	PSP	Fri, Jan 21, 2011	11.00	11.04	10.91	11.00
1068	AMEX	PSP	Thu, Jan 20, 2011	10.95	10.95	10.83	10.89
1067	AMEX	PSP	Wed, Jan 19, 2011	11.21	11.21	10.99	11.03
1066	AMEX	PSP	Tue, Jan 18, 2011	11.15	11.19	11.11	11.18
1065	AMEX	PSP	Fri, Jan 14, 2011	11.09	11.20	11.03	11.18
1064	AMEX	PSP	Thu, Jan 13, 2011	11.11	11.15	11.06	11.09
1063	AMEX	PSP	Wed, Jan 12, 2011	10.97	11.06	10.95	11.06
1062	AMEX	PSP	Tue, Jan 11, 2011	10.86	10.87	10.78	10.87
1061	AMEX	PSP	Mon, Jan 10, 2011	10.72	10.77	10.62	10.76
1060	AMEX	PSP	Fri, Jan 7, 2011	10.85	10.86	10.70	10.78
1059	AMEX	PSP	Thu, Jan 6, 2011	10.94	10.94	10.78	10.81
1058	AMEX	PSP	Wed, Jan 5, 2011	10.80	10.90	10.74	10.90
1057	AMEX	PSP	Tue, Jan 4, 2011	10.98	10.98	10.76	10.84
1056	AMEX	PSP	Mon, Jan 3, 2011	10.82	10.92	10.75	10.88
1055	AMEX	PSP	Fri, Dec 31, 2010	10.66	10.78	10.66	10.75
1054	AMEX	PSP	Thu, Dec 30, 2010	10.68	10.75	10.68	10.71
1053	AMEX	PSP	Wed, Dec 29, 2010	10.72	10.74	10.66	10.71
1052	AMEX	PSP	Tue, Dec 28, 2010	10.72	10.73	10.60	10.63
1051	AMEX	PSP	Mon, Dec 27, 2010	10.69	10.69	10.57	10.66
1050	AMEX	PSP	Thu, Dec 23, 2010	10.73	10.73	10.64	10.70
1049	AMEX	PSP	Wed, Dec 22, 2010	10.68	10.70	10.61	10.70
1048	AMEX	PSP	Tue, Dec 21, 2010	10.53	10.65	10.53	10.65
1047	AMEX	PSP	Mon, Dec 20, 2010	10.57	10.57	10.44	10.52
1046	AMEX	PSP	Fri, Dec 17, 2010	10.51	10.51	10.39	10.48
1045	AMEX	PSP	Thu, Dec 16, 2010	10.82	10.86	10.75	10.86
1044	AMEX	PSP	Wed, Dec 15, 2010	10.97	10.98	10.79	10.84
1043	AMEX	PSP	Tue, Dec 14, 2010	11.00	11.03	10.94	10.97
1042	AMEX	PSP	Mon, Dec 13, 2010	10.93	11.04	10.91	10.99
1041	AMEX	PSP	Fri, Dec 10, 2010	10.91	10.94	10.84	10.93
1040	AMEX	PSP	Thu, Dec 9, 2010	10.89	10.91	10.84	10.91
1039	AMEX	PSP	Wed, Dec 8, 2010	10.79	10.88	10.76	10.86
1038	AMEX	PSP	Tue, Dec 7, 2010	10.93	10.94	10.79	10.79
1037	AMEX	PSP	Mon, Dec 6, 2010	10.74	10.79	10.68	10.77
1036	AMEX	PSP	Fri, Dec 3, 2010	10.72	10.80	10.67	10.80
1035	AMEX	PSP	Thu, Dec 2, 2010	10.53	10.72	10.48	10.72
1034	AMEX	PSP	Wed, Dec 1, 2010	10.36	10.50	10.36	10.50
1033	AMEX	PSP	Tue, Nov 30, 2010	10.22	10.29	10.18	10.22
1032	AMEX	PSP	Mon, Nov 29, 2010	10.30	10.38	10.22	10.37
1031	AMEX	PSP	Fri, Nov 26, 2010	10.39	10.47	10.38	10.40
1030	AMEX	PSP	Wed, Nov 24, 2010	10.44	10.55	10.44	10.54
1029	AMEX	PSP	Tue, Nov 23, 2010	10.50	10.50	10.35	10.40
1028	AMEX	PSP	Mon, Nov 22, 2010	10.66	10.70	10.55	10.66
1027	AMEX	PSP	Fri, Nov 19, 2010	10.68	10.75	10.60	10.75
1026	AMEX	PSP	Thu, Nov 18, 2010	10.65	10.72	10.64	10.70
1025	AMEX	PSP	Wed, Nov 17, 2010	10.50	10.53	10.44	10.50
1024	AMEX	PSP	Tue, Nov 16, 2010	10.63	10.70	10.41	10.51
1023	AMEX	PSP	Mon, Nov 15, 2010	10.82	10.83	10.70	10.75
1022	AMEX	PSP	Fri, Nov 12, 2010	10.82	10.85	10.65	10.72
1021	AMEX	PSP	Thu, Nov 11, 2010	10.90	10.90	10.79	10.85
1020	AMEX	PSP	Wed, Nov 10, 2010	10.99	10.99	10.81	10.95
1019	AMEX	PSP	Tue, Nov 9, 2010	11.05	11.12	10.88	10.96
1018	AMEX	PSP	Mon, Nov 8, 2010	11.05	11.05	10.93	11.04
1017	AMEX	PSP	Fri, Nov 5, 2010	11.03	11.07	10.94	11.07
1016	AMEX	PSP	Thu, Nov 4, 2010	10.98	11.06	10.94	11.06
1015	AMEX	PSP	Wed, Nov 3, 2010	10.67	10.81	10.65	10.81
1014	AMEX	PSP	Tue, Nov 2, 2010	10.57	10.69	10.57	10.67
1013	AMEX	PSP	Mon, Nov 1, 2010	10.53	10.64	10.46	10.52
1012	AMEX	PSP	Fri, Oct 29, 2010	10.45	10.56	10.36	10.56
1011	AMEX	PSP	Thu, Oct 28, 2010	10.46	10.51	10.37	10.44
1010	AMEX	PSP	Wed, Oct 27, 2010	10.36	10.36	10.21	10.33
1009	AMEX	PSP	Tue, Oct 26, 2010	10.33	10.39	10.30	10.38
1008	AMEX	PSP	Mon, Oct 25, 2010	10.46	10.48	10.37	10.40
1007	AMEX	PSP	Fri, Oct 22, 2010	10.43	10.44	10.32	10.33
1006	AMEX	PSP	Thu, Oct 21, 2010	10.37	10.48	10.30	10.35
1005	AMEX	PSP	Wed, Oct 20, 2010	10.25	10.41	10.21	10.32
1004	AMEX	PSP	Tue, Oct 19, 2010	10.28	10.33	10.12	10.19
1003	AMEX	PSP	Mon, Oct 18, 2010	10.35	10.42	10.31	10.42
1002	AMEX	PSP	Fri, Oct 15, 2010	10.44	10.44	10.27	10.33
1001	AMEX	PSP	Thu, Oct 14, 2010	10.37	10.42	10.32	10.38
1000	AMEX	PSP	Wed, Oct 13, 2010	10.35	10.37	10.26	10.34
999	AMEX	PSP	Tue, Oct 12, 2010	10.12	10.22	10.10	10.20
998	AMEX	PSP	Mon, Oct 11, 2010	10.24	10.24	10.15	10.19
997	AMEX	PSP	Fri, Oct 8, 2010	10.04	10.18	10.03	10.17
996	AMEX	PSP	Thu, Oct 7, 2010	10.10	10.17	10.01	10.04
995	AMEX	PSP	Wed, Oct 6, 2010	10.03	10.09	9.99	10.07
994	AMEX	PSP	Tue, Oct 5, 2010	9.91	10.04	9.85	10.02
993	AMEX	PSP	Mon, Oct 4, 2010	9.83	9.84	9.70	9.77
992	AMEX	PSP	Fri, Oct 1, 2010	9.82	9.89	9.76	9.86
991	AMEX	PSP	Thu, Sep 30, 2010	9.80	9.85	9.67	9.78
990	AMEX	PSP	Wed, Sep 29, 2010	9.74	9.79	9.68	9.73
989	AMEX	PSP	Tue, Sep 28, 2010	9.66	9.77	9.61	9.75
988	AMEX	PSP	Mon, Sep 27, 2010	9.71	9.75	9.65	9.67
987	AMEX	PSP	Fri, Sep 24, 2010	9.51	9.69	9.51	9.69
986	AMEX	PSP	Thu, Sep 23, 2010	9.41	9.53	9.38	9.42
985	AMEX	PSP	Wed, Sep 22, 2010	9.61	9.62	9.50	9.51
984	AMEX	PSP	Tue, Sep 21, 2010	9.58	9.64	9.52	9.59
983	AMEX	PSP	Mon, Sep 20, 2010	9.41	9.51	9.37	9.50
982	AMEX	PSP	Fri, Sep 17, 2010	9.39	9.39	9.28	9.33
981	AMEX	PSP	Thu, Sep 16, 2010	9.37	9.43	9.34	9.39
980	AMEX	PSP	Wed, Sep 15, 2010	9.35	9.42	9.32	9.42
979	AMEX	PSP	Tue, Sep 14, 2010	9.44	9.46	9.33	9.43
978	AMEX	PSP	Mon, Sep 13, 2010	9.32	9.40	9.31	9.40
977	AMEX	PSP	Fri, Sep 10, 2010	9.16	9.25	9.16	9.22
976	AMEX	PSP	Thu, Sep 9, 2010	9.18	9.20	9.10	9.12
975	AMEX	PSP	Wed, Sep 8, 2010	9.07	9.15	9.06	9.09
974	AMEX	PSP	Tue, Sep 7, 2010	9.11	9.12	9.01	9.04
973	AMEX	PSP	Fri, Sep 3, 2010	9.15	9.18	9.06	9.18
972	AMEX	PSP	Thu, Sep 2, 2010	9.03	9.08	8.99	9.07
971	AMEX	PSP	Wed, Sep 1, 2010	8.84	9.01	8.84	9.01
970	AMEX	PSP	Tue, Aug 31, 2010	8.61	8.76	8.61	8.68
969	AMEX	PSP	Mon, Aug 30, 2010	8.85	8.85	8.66	8.67
968	AMEX	PSP	Fri, Aug 27, 2010	8.77	8.85	8.66	8.85
967	AMEX	PSP	Thu, Aug 26, 2010	8.75	8.78	8.61	8.63
966	AMEX	PSP	Wed, Aug 25, 2010	8.63	8.70	8.51	8.68
965	AMEX	PSP	Tue, Aug 24, 2010	8.66	8.70	8.59	8.66
964	AMEX	PSP	Mon, Aug 23, 2010	8.80	8.84	8.76	8.78
963	AMEX	PSP	Fri, Aug 20, 2010	8.72	8.79	8.68	8.76
962	AMEX	PSP	Thu, Aug 19, 2010	9.04	9.04	8.79	8.81
961	AMEX	PSP	Wed, Aug 18, 2010	9.05	9.06	8.93	9.02
960	AMEX	PSP	Tue, Aug 17, 2010	8.98	9.05	8.91	9.01
959	AMEX	PSP	Mon, Aug 16, 2010	8.72	8.94	8.72	8.86
958	AMEX	PSP	Fri, Aug 13, 2010	8.85	8.88	8.78	8.82
957	AMEX	PSP	Thu, Aug 12, 2010	8.71	8.89	8.71	8.89
956	AMEX	PSP	Wed, Aug 11, 2010	8.98	8.98	8.83	8.86
955	AMEX	PSP	Tue, Aug 10, 2010	9.20	9.28	9.14	9.21
954	AMEX	PSP	Mon, Aug 9, 2010	9.41	9.41	9.29	9.32
953	AMEX	PSP	Fri, Aug 6, 2010	9.25	9.35	9.22	9.32
952	AMEX	PSP	Thu, Aug 5, 2010	9.24	9.34	9.24	9.33
951	AMEX	PSP	Wed, Aug 4, 2010	9.28	9.34	9.26	9.34
950	AMEX	PSP	Tue, Aug 3, 2010	9.34	9.35	9.26	9.30
949	AMEX	PSP	Mon, Aug 2, 2010	9.30	9.37	9.27	9.36
948	AMEX	PSP	Fri, Jul 30, 2010	9.11	9.21	9.10	9.16
947	AMEX	PSP	Thu, Jul 29, 2010	9.27	9.27	9.09	9.21
946	AMEX	PSP	Wed, Jul 28, 2010	9.25	9.25	9.14	9.19
945	AMEX	PSP	Tue, Jul 27, 2010	9.29	9.31	9.17	9.24
944	AMEX	PSP	Mon, Jul 26, 2010	9.08	9.22	9.08	9.22
943	AMEX	PSP	Fri, Jul 23, 2010	8.99	9.08	8.94	9.06
942	AMEX	PSP	Thu, Jul 22, 2010	8.81	8.97	8.81	8.96
941	AMEX	PSP	Wed, Jul 21, 2010	8.81	8.86	8.66	8.68
940	AMEX	PSP	Tue, Jul 20, 2010	8.67	8.82	8.60	8.81
939	AMEX	PSP	Mon, Jul 19, 2010	8.73	8.81	8.70	8.80
938	AMEX	PSP	Fri, Jul 16, 2010	8.96	8.96	8.72	8.72
937	AMEX	PSP	Thu, Jul 15, 2010	8.94	9.05	8.87	9.05
936	AMEX	PSP	Wed, Jul 14, 2010	8.90	9.01	8.87	8.96
935	AMEX	PSP	Tue, Jul 13, 2010	8.90	8.99	8.87	8.96
934	AMEX	PSP	Mon, Jul 12, 2010	8.81	8.83	8.72	8.81
933	AMEX	PSP	Fri, Jul 9, 2010	8.75	8.85	8.73	8.85
932	AMEX	PSP	Thu, Jul 8, 2010	8.75	8.77	8.65	8.76
931	AMEX	PSP	Wed, Jul 7, 2010	8.38	8.65	8.37	8.65
930	AMEX	PSP	Tue, Jul 6, 2010	8.41	8.51	8.28	8.32
929	AMEX	PSP	Fri, Jul 2, 2010	8.42	8.43	8.23	8.28
928	AMEX	PSP	Thu, Jul 1, 2010	8.29	8.35	8.14	8.32
927	AMEX	PSP	Wed, Jun 30, 2010	8.36	8.44	8.24	8.24
926	AMEX	PSP	Tue, Jun 29, 2010	8.53	8.53	8.26	8.33
925	AMEX	PSP	Mon, Jun 28, 2010	8.72	8.73	8.63	8.66
924	AMEX	PSP	Fri, Jun 25, 2010	8.58	8.73	8.57	8.73
923	AMEX	PSP	Thu, Jun 24, 2010	8.77	8.77	8.61	8.62
922	AMEX	PSP	Wed, Jun 23, 2010	8.77	8.86	8.70	8.80
921	AMEX	PSP	Tue, Jun 22, 2010	8.86	8.93	8.73	8.73
920	AMEX	PSP	Mon, Jun 21, 2010	8.94	9.05	8.81	8.85
919	AMEX	PSP	Fri, Jun 18, 2010	8.94	8.95	8.86	8.88
918	AMEX	PSP	Thu, Jun 17, 2010	9.07	9.08	8.95	9.05
917	AMEX	PSP	Wed, Jun 16, 2010	9.04	9.10	9.01	9.08
916	AMEX	PSP	Tue, Jun 15, 2010	8.99	9.14	8.93	9.14
915	AMEX	PSP	Mon, Jun 14, 2010	8.94	8.99	8.82	8.87
914	AMEX	PSP	Fri, Jun 11, 2010	8.59	8.79	8.59	8.79
913	AMEX	PSP	Thu, Jun 10, 2010	8.60	8.70	8.55	8.69
912	AMEX	PSP	Wed, Jun 9, 2010	8.40	8.54	8.30	8.32
911	AMEX	PSP	Tue, Jun 8, 2010	8.36	8.39	8.20	8.34
910	AMEX	PSP	Mon, Jun 7, 2010	8.55	8.55	8.29	8.29
909	AMEX	PSP	Fri, Jun 4, 2010	8.72	8.72	8.45	8.47
908	AMEX	PSP	Thu, Jun 3, 2010	8.93	8.93	8.74	8.84
907	AMEX	PSP	Wed, Jun 2, 2010	8.68	8.90	8.68	8.90
906	AMEX	PSP	Tue, Jun 1, 2010	8.72	8.90	8.63	8.63
905	AMEX	PSP	Fri, May 28, 2010	8.99	8.99	8.74	8.78
904	AMEX	PSP	Thu, May 27, 2010	8.78	8.96	8.73	8.96
903	AMEX	PSP	Wed, May 26, 2010	8.60	8.69	8.46	8.52
902	AMEX	PSP	Tue, May 25, 2010	8.36	8.53	8.20	8.50
901	AMEX	PSP	Mon, May 24, 2010	8.66	8.72	8.55	8.56
900	AMEX	PSP	Fri, May 21, 2010	8.38	8.80	8.38	8.77
899	AMEX	PSP	Thu, May 20, 2010	8.61	8.70	8.41	8.49
898	AMEX	PSP	Wed, May 19, 2010	8.98	9.02	8.72	8.88
897	AMEX	PSP	Tue, May 18, 2010	9.28	9.28	8.88	8.93
896	AMEX	PSP	Mon, May 17, 2010	9.17	9.25	8.96	9.18
895	AMEX	PSP	Fri, May 14, 2010	9.40	9.42	9.18	9.22
894	AMEX	PSP	Thu, May 13, 2010	9.60	9.62	9.47	9.53
893	AMEX	PSP	Wed, May 12, 2010	9.42	9.60	9.40	9.60
892	AMEX	PSP	Tue, May 11, 2010	9.51	9.51	9.27	9.40
891	AMEX	PSP	Mon, May 10, 2010	9.57	9.57	9.10	9.42
890	AMEX	PSP	Fri, May 7, 2010	9.06	9.06	8.69	8.87
889	AMEX	PSP	Thu, May 6, 2010	9.45	9.49	8.56	9.06
888	AMEX	PSP	Wed, May 5, 2010	9.54	9.64	9.40	9.45
887	AMEX	PSP	Tue, May 4, 2010	9.96	9.96	9.70	9.77
886	AMEX	PSP	Mon, May 3, 2010	10.15	10.16	10.03	10.16
885	AMEX	PSP	Fri, Apr 30, 2010	10.29	10.29	10.05	10.08
884	AMEX	PSP	Thu, Apr 29, 2010	10.13	10.21	10.07	10.21
883	AMEX	PSP	Wed, Apr 28, 2010	10.03	10.07	9.87	9.95
882	AMEX	PSP	Tue, Apr 27, 2010	10.31	10.33	9.98	10.01
881	AMEX	PSP	Mon, Apr 26, 2010	10.37	10.44	10.33	10.37
880	AMEX	PSP	Fri, Apr 23, 2010	10.29	10.41	10.24	10.41
879	AMEX	PSP	Thu, Apr 22, 2010	10.22	10.26	10.06	10.26
878	AMEX	PSP	Wed, Apr 21, 2010	10.34	10.34	10.22	10.31
877	AMEX	PSP	Tue, Apr 20, 2010	10.36	10.37	10.29	10.36
876	AMEX	PSP	Mon, Apr 19, 2010	10.25	10.30	10.15	10.29
875	AMEX	PSP	Fri, Apr 16, 2010	10.47	10.47	10.16	10.29
874	AMEX	PSP	Thu, Apr 15, 2010	10.50	10.50	10.41	10.48
873	AMEX	PSP	Wed, Apr 14, 2010	10.39	10.52	10.36	10.52
872	AMEX	PSP	Tue, Apr 13, 2010	10.36	10.36	10.21	10.29
871	AMEX	PSP	Mon, Apr 12, 2010	10.32	10.36	10.22	10.34
870	AMEX	PSP	Fri, Apr 9, 2010	10.22	10.28	10.17	10.28
869	AMEX	PSP	Thu, Apr 8, 2010	10.13	10.20	10.04	10.18
868	AMEX	PSP	Wed, Apr 7, 2010	10.21	10.23	10.07	10.11
867	AMEX	PSP	Tue, Apr 6, 2010	10.06	10.20	10.06	10.17
866	AMEX	PSP	Mon, Apr 5, 2010	10.21	10.21	10.05	10.13
865	AMEX	PSP	Thu, Apr 1, 2010	10.00	10.04	9.91	10.02
864	AMEX	PSP	Wed, Mar 31, 2010	9.94	9.94	9.86	9.90
863	AMEX	PSP	Tue, Mar 30, 2010	9.97	9.97	9.85	9.91
862	AMEX	PSP	Mon, Mar 29, 2010	9.96	9.97	9.90	9.93
861	AMEX	PSP	Fri, Mar 26, 2010	9.81	9.91	9.80	9.86
860	AMEX	PSP	Thu, Mar 25, 2010	9.97	9.98	9.80	9.80
859	AMEX	PSP	Wed, Mar 24, 2010	9.92	9.92	9.83	9.87
858	AMEX	PSP	Tue, Mar 23, 2010	9.89	9.99	9.86	9.99
857	AMEX	PSP	Mon, Mar 22, 2010	9.75	9.88	9.64	9.85
856	AMEX	PSP	Fri, Mar 19, 2010	9.99	9.99	9.79	9.82
855	AMEX	PSP	Thu, Mar 18, 2010	10.10	10.10	9.93	9.93
854	AMEX	PSP	Wed, Mar 17, 2010	10.02	10.10	9.99	10.07
853	AMEX	PSP	Tue, Mar 16, 2010	9.93	9.95	9.85	9.95
852	AMEX	PSP	Mon, Mar 15, 2010	9.87	9.89	9.76	9.87
851	AMEX	PSP	Fri, Mar 12, 2010	9.88	9.92	9.83	9.89
850	AMEX	PSP	Thu, Mar 11, 2010	9.69	9.80	9.64	9.80
849	AMEX	PSP	Wed, Mar 10, 2010	9.72	9.74	9.65	9.70
848	AMEX	PSP	Tue, Mar 9, 2010	9.62	9.72	9.56	9.66
847	AMEX	PSP	Mon, Mar 8, 2010	9.58	9.69	9.58	9.65
846	AMEX	PSP	Fri, Mar 5, 2010	9.52	9.65	9.50	9.65
845	AMEX	PSP	Thu, Mar 4, 2010	9.38	9.44	9.33	9.44
844	AMEX	PSP	Wed, Mar 3, 2010	9.37	9.45	9.29	9.30
843	AMEX	PSP	Tue, Mar 2, 2010	9.33	9.36	9.25	9.29
842	AMEX	PSP	Mon, Mar 1, 2010	9.27	9.27	9.12	9.25
841	AMEX	PSP	Fri, Feb 26, 2010	9.16	9.22	9.11	9.17
840	AMEX	PSP	Thu, Feb 25, 2010	9.04	9.15	8.97	9.14
839	AMEX	PSP	Wed, Feb 24, 2010	9.03	9.17	9.03	9.15
838	AMEX	PSP	Tue, Feb 23, 2010	9.16	9.16	9.02	9.04
837	AMEX	PSP	Mon, Feb 22, 2010	9.12	9.19	9.10	9.16
836	AMEX	PSP	Fri, Feb 19, 2010	9.10	9.12	9.01	9.11
835	AMEX	PSP	Thu, Feb 18, 2010	9.07	9.11	8.92	9.07
834	AMEX	PSP	Wed, Feb 17, 2010	9.08	9.08	8.96	9.02
833	AMEX	PSP	Tue, Feb 16, 2010	8.92	8.98	8.81	8.98
832	AMEX	PSP	Fri, Feb 12, 2010	8.73	8.81	8.65	8.79
831	AMEX	PSP	Thu, Feb 11, 2010	8.71	8.89	8.71	8.88
830	AMEX	PSP	Wed, Feb 10, 2010	8.85	8.85	8.65	8.78
829	AMEX	PSP	Tue, Feb 9, 2010	8.65	8.88	8.65	8.81
828	AMEX	PSP	Mon, Feb 8, 2010	8.79	8.79	8.61	8.61
827	AMEX	PSP	Fri, Feb 5, 2010	8.84	9.04	8.48	8.77
826	AMEX	PSP	Thu, Feb 4, 2010	9.16	9.20	8.83	8.85
825	AMEX	PSP	Wed, Feb 3, 2010	9.31	9.35	9.19	9.26
824	AMEX	PSP	Tue, Feb 2, 2010	9.18	9.33	9.18	9.32
823	AMEX	PSP	Mon, Feb 1, 2010	8.99	9.12	8.99	9.10
822	AMEX	PSP	Fri, Jan 29, 2010	9.22	9.22	8.96	8.98
821	AMEX	PSP	Thu, Jan 28, 2010	9.26	9.26	9.03	9.17
820	AMEX	PSP	Wed, Jan 27, 2010	9.14	9.19	9.06	9.19
819	AMEX	PSP	Tue, Jan 26, 2010	9.21	9.30	9.13	9.19
818	AMEX	PSP	Mon, Jan 25, 2010	9.20	9.40	9.20	9.31
817	AMEX	PSP	Fri, Jan 22, 2010	9.34	9.42	9.16	9.18
816	AMEX	PSP	Thu, Jan 21, 2010	9.65	9.65	9.38	9.42
815	AMEX	PSP	Wed, Jan 20, 2010	9.55	9.76	9.48	9.61
814	AMEX	PSP	Tue, Jan 19, 2010	9.60	9.68	9.54	9.68
813	AMEX	PSP	Fri, Jan 15, 2010	9.69	9.69	9.49	9.59
812	AMEX	PSP	Thu, Jan 14, 2010	9.53	9.67	9.53	9.67
811	AMEX	PSP	Wed, Jan 13, 2010	9.54	9.59	9.45	9.58
810	AMEX	PSP	Tue, Jan 12, 2010	9.60	9.63	9.43	9.48
809	AMEX	PSP	Mon, Jan 11, 2010	9.64	9.69	9.62	9.68
808	AMEX	PSP	Fri, Jan 8, 2010	9.58	9.58	9.49	9.56
807	AMEX	PSP	Thu, Jan 7, 2010	9.43	9.54	9.39	9.53
806	AMEX	PSP	Wed, Jan 6, 2010	9.49	9.50	9.40	9.48
805	AMEX	PSP	Tue, Jan 5, 2010	9.40	9.43	9.30	9.43
804	AMEX	PSP	Mon, Jan 4, 2010	9.15	9.35	9.15	9.33
803	AMEX	PSP	Thu, Dec 31, 2009	9.23	9.23	9.01	9.01
802	AMEX	PSP	Wed, Dec 30, 2009	9.13	9.13	9.03	9.07
801	AMEX	PSP	Tue, Dec 29, 2009	9.03	9.14	9.03	9.11
800	AMEX	PSP	Mon, Dec 28, 2009	9.19	9.19	9.06	9.09
799	AMEX	PSP	Thu, Dec 24, 2009	9.16	9.16	9.06	9.11
798	AMEX	PSP	Wed, Dec 23, 2009	8.98	9.08	8.97	9.07
797	AMEX	PSP	Tue, Dec 22, 2009	9.00	9.02	8.93	9.01
796	AMEX	PSP	Mon, Dec 21, 2009	8.90	8.95	8.89	8.95
795	AMEX	PSP	Fri, Dec 18, 2009	8.97	8.97	8.76	8.89
794	AMEX	PSP	Thu, Dec 17, 2009	9.09	9.09	8.95	9.03
793	AMEX	PSP	Wed, Dec 16, 2009	9.09	9.15	9.00	9.12
792	AMEX	PSP	Tue, Dec 15, 2009	9.10	9.13	9.03	9.05
791	AMEX	PSP	Mon, Dec 14, 2009	9.14	9.22	9.11	9.21
790	AMEX	PSP	Fri, Dec 11, 2009	9.12	9.15	9.05	9.15
789	AMEX	PSP	Thu, Dec 10, 2009	9.21	9.23	9.05	9.12
788	AMEX	PSP	Wed, Dec 9, 2009	9.05	9.10	8.96	9.07
787	AMEX	PSP	Tue, Dec 8, 2009	9.21	9.21	9.06	9.11
786	AMEX	PSP	Mon, Dec 7, 2009	9.24	9.31	9.21	9.23
785	AMEX	PSP	Fri, Dec 4, 2009	9.17	9.29	9.13	9.22
784	AMEX	PSP	Thu, Dec 3, 2009	9.20	9.32	9.18	9.19
783	AMEX	PSP	Wed, Dec 2, 2009	9.29	9.29	9.20	9.21
782	AMEX	PSP	Tue, Dec 1, 2009	9.04	9.23	9.04	9.21
781	AMEX	PSP	Mon, Nov 30, 2009	8.89	9.07	8.87	9.07
780	AMEX	PSP	Fri, Nov 27, 2009	8.96	9.05	8.76	8.97
779	AMEX	PSP	Wed, Nov 25, 2009	9.29	9.29	9.17	9.20
778	AMEX	PSP	Tue, Nov 24, 2009	9.25	9.26	9.17	9.19
777	AMEX	PSP	Mon, Nov 23, 2009	9.32	9.38	9.19	9.20
776	AMEX	PSP	Fri, Nov 20, 2009	9.16	9.18	9.00	9.18
775	AMEX	PSP	Thu, Nov 19, 2009	9.20	9.23	9.10	9.17
774	AMEX	PSP	Wed, Nov 18, 2009	9.43	9.43	9.26	9.34
773	AMEX	PSP	Tue, Nov 17, 2009	9.34	9.38	9.16	9.36
772	AMEX	PSP	Mon, Nov 16, 2009	9.26	9.39	9.21	9.33
771	AMEX	PSP	Fri, Nov 13, 2009	9.05	9.26	9.00	9.13
770	AMEX	PSP	Thu, Nov 12, 2009	9.24	9.31	9.04	9.08
769	AMEX	PSP	Wed, Nov 11, 2009	9.32	9.32	9.12	9.17
768	AMEX	PSP	Tue, Nov 10, 2009	9.27	9.50	9.06	9.19
767	AMEX	PSP	Mon, Nov 9, 2009	9.06	9.25	9.06	9.25
766	AMEX	PSP	Fri, Nov 6, 2009	9.01	9.12	8.92	8.99
765	AMEX	PSP	Thu, Nov 5, 2009	8.97	9.02	8.86	9.02
764	AMEX	PSP	Wed, Nov 4, 2009	8.87	8.94	8.75	8.82
763	AMEX	PSP	Tue, Nov 3, 2009	8.75	8.75	8.57	8.70
762	AMEX	PSP	Mon, Nov 2, 2009	8.88	8.88	8.40	8.69
761	AMEX	PSP	Fri, Oct 30, 2009	9.13	9.25	8.70	8.78
760	AMEX	PSP	Thu, Oct 29, 2009	8.92	9.09	8.77	9.09
759	AMEX	PSP	Wed, Oct 28, 2009	9.13	9.22	8.65	8.71
758	AMEX	PSP	Tue, Oct 27, 2009	9.24	9.36	9.11	9.18
757	AMEX	PSP	Mon, Oct 26, 2009	9.51	9.51	9.22	9.31
756	AMEX	PSP	Fri, Oct 23, 2009	9.67	9.67	9.34	9.45
755	AMEX	PSP	Thu, Oct 22, 2009	9.45	9.64	9.45	9.59
754	AMEX	PSP	Wed, Oct 21, 2009	9.64	9.70	9.47	9.49
753	AMEX	PSP	Tue, Oct 20, 2009	9.81	9.81	9.56	9.63
752	AMEX	PSP	Mon, Oct 19, 2009	9.74	9.85	9.66	9.76
751	AMEX	PSP	Fri, Oct 16, 2009	9.71	9.89	9.50	9.64
750	AMEX	PSP	Thu, Oct 15, 2009	9.64	9.83	9.56	9.80
749	AMEX	PSP	Wed, Oct 14, 2009	9.62	9.69	9.44	9.55
748	AMEX	PSP	Tue, Oct 13, 2009	9.49	9.50	9.27	9.42
747	AMEX	PSP	Mon, Oct 12, 2009	9.44	9.52	9.30	9.41
746	AMEX	PSP	Fri, Oct 9, 2009	9.18	9.39	9.18	9.30
745	AMEX	PSP	Thu, Oct 8, 2009	9.29	9.37	9.22	9.29
744	AMEX	PSP	Wed, Oct 7, 2009	9.14	9.27	9.11	9.20
743	AMEX	PSP	Tue, Oct 6, 2009	9.20	9.40	9.04	9.25
742	AMEX	PSP	Mon, Oct 5, 2009	9.04	9.12	8.80	9.03
741	AMEX	PSP	Fri, Oct 2, 2009	8.81	9.22	8.51	8.90
740	AMEX	PSP	Thu, Oct 1, 2009	9.50	9.50	8.98	9.04
739	AMEX	PSP	Wed, Sep 30, 2009	9.45	9.66	9.20	9.38
738	AMEX	PSP	Tue, Sep 29, 2009	9.50	9.70	9.25	9.25
737	AMEX	PSP	Mon, Sep 28, 2009	9.10	9.48	9.10	9.40
736	AMEX	PSP	Fri, Sep 25, 2009	9.27	9.27	9.01	9.16
735	AMEX	PSP	Thu, Sep 24, 2009	9.51	9.58	9.15	9.22
734	AMEX	PSP	Wed, Sep 23, 2009	9.66	9.75	9.50	9.50
733	AMEX	PSP	Tue, Sep 22, 2009	9.48	9.59	9.42	9.57
732	AMEX	PSP	Mon, Sep 21, 2009	9.45	9.55	9.00	9.32
731	AMEX	PSP	Fri, Sep 18, 2009	9.65	9.70	9.36	9.47
730	AMEX	PSP	Thu, Sep 17, 2009	9.56	9.60	9.42	9.50
729	AMEX	PSP	Wed, Sep 16, 2009	9.31	9.50	9.23	9.50
728	AMEX	PSP	Tue, Sep 15, 2009	9.21	9.27	9.02	9.18
727	AMEX	PSP	Mon, Sep 14, 2009	9.04	9.11	8.81	9.11
726	AMEX	PSP	Fri, Sep 11, 2009	9.00	9.01	8.91	9.00
725	AMEX	PSP	Thu, Sep 10, 2009	8.88	8.97	8.75	8.96
724	AMEX	PSP	Wed, Sep 9, 2009	8.69	8.87	8.61	8.80
723	AMEX	PSP	Tue, Sep 8, 2009	8.42	8.62	8.42	8.61
722	AMEX	PSP	Fri, Sep 4, 2009	8.40	8.47	8.33	8.40
721	AMEX	PSP	Thu, Sep 3, 2009	8.23	8.33	8.23	8.30
720	AMEX	PSP	Wed, Sep 2, 2009	8.16	8.50	8.16	8.24
719	AMEX	PSP	Tue, Sep 1, 2009	8.52	8.88	8.23	8.27
718	AMEX	PSP	Mon, Aug 31, 2009	8.64	8.74	8.50	8.66
717	AMEX	PSP	Fri, Aug 28, 2009	8.65	8.73	8.48	8.64
716	AMEX	PSP	Thu, Aug 27, 2009	8.79	8.82	8.44	8.66
715	AMEX	PSP	Wed, Aug 26, 2009	8.76	8.76	8.55	8.66
714	AMEX	PSP	Tue, Aug 25, 2009	8.71	8.84	8.52	8.64
713	AMEX	PSP	Mon, Aug 24, 2009	8.78	8.78	8.52	8.58
712	AMEX	PSP	Fri, Aug 21, 2009	8.65	9.00	8.51	8.64
711	AMEX	PSP	Thu, Aug 20, 2009	8.41	8.50	8.13	8.49
710	AMEX	PSP	Wed, Aug 19, 2009	8.31	8.33	8.00	8.32
709	AMEX	PSP	Tue, Aug 18, 2009	8.24	9.08	8.19	8.25
708	AMEX	PSP	Mon, Aug 17, 2009	8.24	8.29	7.96	8.22
707	AMEX	PSP	Fri, Aug 14, 2009	8.79	9.08	8.47	8.53
706	AMEX	PSP	Thu, Aug 13, 2009	8.79	9.15	8.62	8.74
705	AMEX	PSP	Wed, Aug 12, 2009	8.50	8.92	8.49	8.71
704	AMEX	PSP	Tue, Aug 11, 2009	8.83	8.92	8.51	8.56
703	AMEX	PSP	Mon, Aug 10, 2009	8.81	8.81	8.70	8.80
702	AMEX	PSP	Fri, Aug 7, 2009	8.60	8.84	8.60	8.77
701	AMEX	PSP	Thu, Aug 6, 2009	8.68	8.95	8.40	8.43
700	AMEX	PSP	Wed, Aug 5, 2009	8.55	8.57	8.35	8.56
699	AMEX	PSP	Tue, Aug 4, 2009	8.55	8.58	8.41	8.47
698	AMEX	PSP	Mon, Aug 3, 2009	8.43	8.49	8.00	8.48
697	AMEX	PSP	Fri, Jul 31, 2009	8.40	8.87	8.33	8.38
696	AMEX	PSP	Thu, Jul 30, 2009	8.18	8.75	8.18	8.37
695	AMEX	PSP	Wed, Jul 29, 2009	8.10	8.21	8.10	8.20
694	AMEX	PSP	Tue, Jul 28, 2009	8.21	8.23	8.10	8.23
693	AMEX	PSP	Mon, Jul 27, 2009	8.08	8.17	7.99	8.17
692	AMEX	PSP	Fri, Jul 24, 2009	7.79	8.01	7.79	8.00
691	AMEX	PSP	Thu, Jul 23, 2009	7.55	7.90	7.55	7.87
690	AMEX	PSP	Wed, Jul 22, 2009	7.40	7.52	7.35	7.50
689	AMEX	PSP	Tue, Jul 21, 2009	7.52	7.53	7.34	7.40
688	AMEX	PSP	Mon, Jul 20, 2009	7.44	7.46	7.37	7.46
687	AMEX	PSP	Fri, Jul 17, 2009	7.43	7.43	7.31	7.36
686	AMEX	PSP	Thu, Jul 16, 2009	7.33	7.47	7.25	7.42
685	AMEX	PSP	Wed, Jul 15, 2009	7.11	7.36	7.11	7.36
684	AMEX	PSP	Tue, Jul 14, 2009	7.03	7.07	6.95	7.05
683	AMEX	PSP	Mon, Jul 13, 2009	6.79	7.01	6.77	7.01
682	AMEX	PSP	Fri, Jul 10, 2009	6.76	7.71	6.69	6.76
681	AMEX	PSP	Thu, Jul 9, 2009	6.78	6.84	6.72	6.77
680	AMEX	PSP	Wed, Jul 8, 2009	6.98	6.98	6.58	6.66
679	AMEX	PSP	Tue, Jul 7, 2009	7.08	7.12	6.94	6.94
678	AMEX	PSP	Mon, Jul 6, 2009	7.16	7.18	7.03	7.10
677	AMEX	PSP	Thu, Jul 2, 2009	7.32	7.34	7.22	7.22
676	AMEX	PSP	Wed, Jul 1, 2009	7.46	7.48	7.38	7.46
675	AMEX	PSP	Tue, Jun 30, 2009	7.38	7.55	7.20	7.33
674	AMEX	PSP	Mon, Jun 29, 2009	7.36	7.39	7.25	7.30
673	AMEX	PSP	Fri, Jun 26, 2009	7.10	7.31	7.04	7.30
672	AMEX	PSP	Thu, Jun 25, 2009	6.93	7.06	6.89	7.06
671	AMEX	PSP	Wed, Jun 24, 2009	6.90	7.01	6.90	6.94
670	AMEX	PSP	Tue, Jun 23, 2009	6.96	7.03	6.77	6.81
669	AMEX	PSP	Mon, Jun 22, 2009	7.31	7.38	6.96	6.96
668	AMEX	PSP	Fri, Jun 19, 2009	7.54	7.54	7.36	7.45
667	AMEX	PSP	Thu, Jun 18, 2009	7.30	7.37	7.19	7.37
666	AMEX	PSP	Wed, Jun 17, 2009	7.40	7.40	7.15	7.25
665	AMEX	PSP	Tue, Jun 16, 2009	7.64	7.64	7.29	7.34
664	AMEX	PSP	Mon, Jun 15, 2009	7.51	7.54	7.38	7.53
663	AMEX	PSP	Fri, Jun 12, 2009	7.51	7.59	7.44	7.59
662	AMEX	PSP	Thu, Jun 11, 2009	7.37	7.57	7.37	7.51
661	AMEX	PSP	Wed, Jun 10, 2009	7.39	7.43	7.23	7.38
660	AMEX	PSP	Tue, Jun 9, 2009	7.32	7.36	7.30	7.34
659	AMEX	PSP	Mon, Jun 8, 2009	7.35	7.35	7.20	7.29
658	AMEX	PSP	Fri, Jun 5, 2009	7.59	7.60	7.35	7.35
657	AMEX	PSP	Thu, Jun 4, 2009	7.24	7.46	7.24	7.46
656	AMEX	PSP	Wed, Jun 3, 2009	7.32	7.32	7.15	7.23
655	AMEX	PSP	Tue, Jun 2, 2009	7.20	7.40	7.20	7.37
654	AMEX	PSP	Mon, Jun 1, 2009	7.10	7.34	7.10	7.27
653	AMEX	PSP	Fri, May 29, 2009	6.95	7.04	6.88	7.04
652	AMEX	PSP	Thu, May 28, 2009	6.86	6.94	6.73	6.92
651	AMEX	PSP	Wed, May 27, 2009	7.11	7.11	6.80	6.81
650	AMEX	PSP	Tue, May 26, 2009	6.74	7.05	6.74	7.05
649	AMEX	PSP	Fri, May 22, 2009	6.89	6.93	6.78	6.83
648	AMEX	PSP	Thu, May 21, 2009	6.82	6.86	6.76	6.83
647	AMEX	PSP	Wed, May 20, 2009	7.09	7.25	6.93	6.96
646	AMEX	PSP	Tue, May 19, 2009	7.19	7.20	7.01	7.04
645	AMEX	PSP	Mon, May 18, 2009	6.78	7.13	6.78	7.07
644	AMEX	PSP	Fri, May 15, 2009	7.00	7.03	6.70	6.78
643	AMEX	PSP	Thu, May 14, 2009	6.95	7.12	6.78	7.05
642	AMEX	PSP	Wed, May 13, 2009	7.39	7.39	6.87	6.87
641	AMEX	PSP	Tue, May 12, 2009	7.73	7.76	7.30	7.47
640	AMEX	PSP	Mon, May 11, 2009	7.51	7.83	7.45	7.60
639	AMEX	PSP	Fri, May 8, 2009	7.51	7.79	7.44	7.77
638	AMEX	PSP	Thu, May 7, 2009	7.78	7.78	7.20	7.27
637	AMEX	PSP	Wed, May 6, 2009	7.74	7.74	7.44	7.49
636	AMEX	PSP	Tue, May 5, 2009	7.48	7.69	7.40	7.58
635	AMEX	PSP	Mon, May 4, 2009	7.15	7.49	7.07	7.49
634	AMEX	PSP	Fri, May 1, 2009	6.66	7.03	6.66	6.96
633	AMEX	PSP	Thu, Apr 30, 2009	6.67	6.88	6.67	6.68
632	AMEX	PSP	Wed, Apr 29, 2009	6.45	6.61	6.40	6.60
631	AMEX	PSP	Tue, Apr 28, 2009	6.26	6.37	6.19	6.33
630	AMEX	PSP	Mon, Apr 27, 2009	6.33	6.45	6.27	6.27
629	AMEX	PSP	Fri, Apr 24, 2009	6.39	6.55	6.33	6.52
628	AMEX	PSP	Thu, Apr 23, 2009	6.21	6.32	6.12	6.32
627	AMEX	PSP	Wed, Apr 22, 2009	6.00	6.34	6.00	6.14
626	AMEX	PSP	Tue, Apr 21, 2009	5.66	6.20	5.66	6.18
625	AMEX	PSP	Mon, Apr 20, 2009	6.25	6.31	5.86	5.86
624	AMEX	PSP	Fri, Apr 17, 2009	6.37	6.54	6.35	6.49
623	AMEX	PSP	Thu, Apr 16, 2009	6.37	6.46	6.22	6.40
622	AMEX	PSP	Wed, Apr 15, 2009	6.03	6.28	6.03	6.28
621	AMEX	PSP	Tue, Apr 14, 2009	6.28	6.46	6.10	6.12
620	AMEX	PSP	Mon, Apr 13, 2009	6.20	6.75	6.09	6.38
619	AMEX	PSP	Thu, Apr 9, 2009	5.91	6.22	5.91	6.21
618	AMEX	PSP	Wed, Apr 8, 2009	5.68	5.69	5.59	5.69
617	AMEX	PSP	Tue, Apr 7, 2009	5.75	5.80	5.68	5.68
616	AMEX	PSP	Mon, Apr 6, 2009	5.96	6.02	5.84	5.97
615	AMEX	PSP	Fri, Apr 3, 2009	6.04	6.14	5.96	6.06
614	AMEX	PSP	Thu, Apr 2, 2009	5.88	6.10	5.88	6.01
613	AMEX	PSP	Wed, Apr 1, 2009	5.44	5.69	5.28	5.69
612	AMEX	PSP	Tue, Mar 31, 2009	5.42	5.54	5.00	5.43
611	AMEX	PSP	Mon, Mar 30, 2009	5.50	5.51	5.15	5.16
610	AMEX	PSP	Fri, Mar 27, 2009	5.80	5.99	5.70	5.71
609	AMEX	PSP	Thu, Mar 26, 2009	5.93	5.96	5.60	5.96
608	AMEX	PSP	Wed, Mar 25, 2009	5.67	5.95	5.41	5.76
607	AMEX	PSP	Tue, Mar 24, 2009	5.50	5.82	5.42	5.51
606	AMEX	PSP	Mon, Mar 23, 2009	5.03	5.55	4.54	5.50
605	AMEX	PSP	Fri, Mar 20, 2009	4.91	4.97	4.79	4.83
604	AMEX	PSP	Thu, Mar 19, 2009	5.02	5.21	4.96	4.96
603	AMEX	PSP	Wed, Mar 18, 2009	4.84	5.10	4.82	5.05
602	AMEX	PSP	Tue, Mar 17, 2009	4.73	4.85	4.64	4.85
601	AMEX	PSP	Mon, Mar 16, 2009	4.71	4.97	4.65	4.67
600	AMEX	PSP	Fri, Mar 13, 2009	4.73	4.98	4.58	4.71
599	AMEX	PSP	Thu, Mar 12, 2009	4.22	4.66	4.20	4.66
598	AMEX	PSP	Wed, Mar 11, 2009	4.28	4.39	4.20	4.26
597	AMEX	PSP	Tue, Mar 10, 2009	3.79	4.38	3.79	4.19
596	AMEX	PSP	Mon, Mar 9, 2009	3.40	3.94	3.40	3.79
595	AMEX	PSP	Fri, Mar 6, 2009	3.87	3.99	3.74	3.84
594	AMEX	PSP	Thu, Mar 5, 2009	4.15	4.30	3.87	3.88
593	AMEX	PSP	Wed, Mar 4, 2009	4.23	4.36	4.16	4.26
592	AMEX	PSP	Tue, Mar 3, 2009	4.28	4.43	4.08	4.09
591	AMEX	PSP	Mon, Mar 2, 2009	4.63	4.63	4.27	4.27
590	AMEX	PSP	Fri, Feb 27, 2009	4.65	4.91	4.65	4.73
589	AMEX	PSP	Thu, Feb 26, 2009	4.94	5.10	4.84	4.86
588	AMEX	PSP	Wed, Feb 25, 2009	5.02	5.10	4.79	4.99
587	AMEX	PSP	Tue, Feb 24, 2009	4.69	5.10	4.67	5.10
586	AMEX	PSP	Mon, Feb 23, 2009	5.01	5.06	4.70	4.73
585	AMEX	PSP	Fri, Feb 20, 2009	4.98	4.99	4.73	4.91
584	AMEX	PSP	Thu, Feb 19, 2009	5.32	5.32	5.03	5.07
583	AMEX	PSP	Wed, Feb 18, 2009	5.50	5.50	5.24	5.30
582	AMEX	PSP	Tue, Feb 17, 2009	5.59	5.65	5.44	5.48
581	AMEX	PSP	Fri, Feb 13, 2009	6.03	6.03	5.82	5.86
580	AMEX	PSP	Thu, Feb 12, 2009	5.94	6.07	5.76	6.07
579	AMEX	PSP	Wed, Feb 11, 2009	5.95	6.12	5.95	6.01
578	AMEX	PSP	Tue, Feb 10, 2009	6.54	6.59	5.98	5.98
577	AMEX	PSP	Mon, Feb 9, 2009	6.40	6.57	6.37	6.51
576	AMEX	PSP	Fri, Feb 6, 2009	6.07	6.46	6.07	6.38
575	AMEX	PSP	Thu, Feb 5, 2009	5.89	6.20	5.85	6.17
574	AMEX	PSP	Wed, Feb 4, 2009	6.29	6.31	5.92	5.98
573	AMEX	PSP	Tue, Feb 3, 2009	6.35	6.37	6.14	6.28
572	AMEX	PSP	Mon, Feb 2, 2009	6.15	6.39	6.11	6.34
571	AMEX	PSP	Fri, Jan 30, 2009	6.62	6.62	6.26	6.26
570	AMEX	PSP	Thu, Jan 29, 2009	6.98	7.00	6.61	6.63
569	AMEX	PSP	Wed, Jan 28, 2009	7.13	7.19	6.97	7.13
568	AMEX	PSP	Tue, Jan 27, 2009	6.91	7.06	6.90	6.98
567	AMEX	PSP	Mon, Jan 26, 2009	6.92	7.19	6.76	6.89
566	AMEX	PSP	Fri, Jan 23, 2009	6.59	6.98	6.57	6.93
565	AMEX	PSP	Thu, Jan 22, 2009	7.10	7.10	6.72	6.77
564	AMEX	PSP	Wed, Jan 21, 2009	6.63	7.14	6.62	7.13
563	AMEX	PSP	Tue, Jan 20, 2009	7.17	7.22	6.55	6.55
562	AMEX	PSP	Fri, Jan 16, 2009	7.42	7.49	7.03	7.33
561	AMEX	PSP	Thu, Jan 15, 2009	7.32	7.41	6.78	7.22
560	AMEX	PSP	Wed, Jan 14, 2009	7.68	7.68	7.27	7.30
559	AMEX	PSP	Tue, Jan 13, 2009	7.52	7.91	7.48	7.74
558	AMEX	PSP	Mon, Jan 12, 2009	8.29	8.29	7.56	7.62
557	AMEX	PSP	Fri, Jan 9, 2009	8.84	8.97	8.27	8.32
556	AMEX	PSP	Thu, Jan 8, 2009	8.40	8.72	8.40	8.70
555	AMEX	PSP	Wed, Jan 7, 2009	8.73	8.97	8.50	8.57
554	AMEX	PSP	Tue, Jan 6, 2009	8.28	8.94	8.19	8.94
553	AMEX	PSP	Mon, Jan 5, 2009	7.54	8.14	7.49	8.11
552	AMEX	PSP	Fri, Jan 2, 2009	7.20	7.56	7.13	7.42
551	AMEX	PSP	Wed, Dec 31, 2008	6.79	7.20	6.78	7.17
550	AMEX	PSP	Tue, Dec 30, 2008	6.43	6.72	6.42	6.72
549	AMEX	PSP	Mon, Dec 29, 2008	6.70	6.70	6.32	6.42
548	AMEX	PSP	Fri, Dec 26, 2008	6.61	6.73	6.59	6.72
547	AMEX	PSP	Wed, Dec 24, 2008	6.65	6.65	6.51	6.58
546	AMEX	PSP	Tue, Dec 23, 2008	6.77	6.84	6.56	6.59
545	AMEX	PSP	Mon, Dec 22, 2008	6.91	6.96	6.55	6.76
544	AMEX	PSP	Fri, Dec 19, 2008	6.80	7.16	6.80	6.91
543	AMEX	PSP	Thu, Dec 18, 2008	7.37	7.41	7.03	7.14
542	AMEX	PSP	Wed, Dec 17, 2008	7.18	7.41	7.15	7.34
541	AMEX	PSP	Tue, Dec 16, 2008	6.98	7.19	6.93	7.17
540	AMEX	PSP	Mon, Dec 15, 2008	7.18	7.21	6.80	6.93
539	AMEX	PSP	Fri, Dec 12, 2008	6.64	7.06	6.63	7.03
538	AMEX	PSP	Thu, Dec 11, 2008	7.26	7.27	6.80	6.84
537	AMEX	PSP	Wed, Dec 10, 2008	7.21	7.42	7.19	7.40
536	AMEX	PSP	Tue, Dec 9, 2008	7.43	7.72	6.84	7.20
535	AMEX	PSP	Mon, Dec 8, 2008	7.01	7.59	6.97	7.53
534	AMEX	PSP	Fri, Dec 5, 2008	6.62	7.08	6.43	7.04
533	AMEX	PSP	Thu, Dec 4, 2008	6.97	7.07	6.64	6.79
532	AMEX	PSP	Wed, Dec 3, 2008	6.82	7.02	6.66	6.99
531	AMEX	PSP	Tue, Dec 2, 2008	6.47	6.79	6.47	6.78
530	AMEX	PSP	Mon, Dec 1, 2008	7.38	7.38	6.38	6.38
529	AMEX	PSP	Fri, Nov 28, 2008	7.16	7.35	7.12	7.35
528	AMEX	PSP	Wed, Nov 26, 2008	6.53	7.20	6.48	7.16
527	AMEX	PSP	Tue, Nov 25, 2008	6.47	6.66	6.36	6.63
526	AMEX	PSP	Mon, Nov 24, 2008	5.84	6.49	5.82	6.48
525	AMEX	PSP	Fri, Nov 21, 2008	5.74	6.14	5.30	5.73
524	AMEX	PSP	Thu, Nov 20, 2008	6.10	6.19	5.63	5.71
523	AMEX	PSP	Wed, Nov 19, 2008	6.89	6.89	6.19	6.19
522	AMEX	PSP	Tue, Nov 18, 2008	7.08	7.17	6.70	7.02
521	AMEX	PSP	Mon, Nov 17, 2008	7.29	7.53	7.05	7.16
520	AMEX	PSP	Fri, Nov 14, 2008	7.89	7.89	7.50	7.50
519	AMEX	PSP	Thu, Nov 13, 2008	7.39	7.83	6.88	7.83
518	AMEX	PSP	Wed, Nov 12, 2008	7.85	7.96	7.40	7.40
517	AMEX	PSP	Tue, Nov 11, 2008	8.47	8.55	8.04	8.04
516	AMEX	PSP	Mon, Nov 10, 2008	9.45	9.52	8.63	8.73
515	AMEX	PSP	Fri, Nov 7, 2008	9.72	9.96	9.41	9.51
514	AMEX	PSP	Thu, Nov 6, 2008	10.41	10.41	9.75	9.75
513	AMEX	PSP	Wed, Nov 5, 2008	10.97	11.31	10.62	10.62
512	AMEX	PSP	Tue, Nov 4, 2008	10.87	11.33	10.87	11.30
511	AMEX	PSP	Mon, Nov 3, 2008	10.95	11.04	10.79	10.91
510	AMEX	PSP	Fri, Oct 31, 2008	10.35	10.81	10.26	10.71
509	AMEX	PSP	Thu, Oct 30, 2008	10.54	10.55	10.13	10.50
508	AMEX	PSP	Wed, Oct 29, 2008	10.04	10.30	9.80	10.20
507	AMEX	PSP	Tue, Oct 28, 2008	8.94	9.84	8.85	9.79
506	AMEX	PSP	Mon, Oct 27, 2008	9.04	9.50	9.00	9.00
505	AMEX	PSP	Fri, Oct 24, 2008	9.40	9.65	8.51	9.53
504	AMEX	PSP	Thu, Oct 23, 2008	10.25	10.31	9.33	9.77
503	AMEX	PSP	Wed, Oct 22, 2008	11.41	11.41	10.35	10.47
502	AMEX	PSP	Tue, Oct 21, 2008	11.38	11.72	11.18	11.28
501	AMEX	PSP	Mon, Oct 20, 2008	11.53	12.19	11.53	11.95
500	AMEX	PSP	Fri, Oct 17, 2008	11.85	12.03	11.36	11.67
499	AMEX	PSP	Thu, Oct 16, 2008	11.02	12.47	10.58	11.70
498	AMEX	PSP	Wed, Oct 15, 2008	11.89	12.20	11.01	11.15
497	AMEX	PSP	Tue, Oct 14, 2008	12.96	13.30	12.27	12.61
496	AMEX	PSP	Mon, Oct 13, 2008	10.24	12.30	10.24	12.30
495	AMEX	PSP	Fri, Oct 10, 2008	9.33	10.47	8.63	10.39
494	AMEX	PSP	Thu, Oct 9, 2008	11.40	12.27	10.03	10.21
493	AMEX	PSP	Wed, Oct 8, 2008	11.90	12.24	11.29	11.74
492	AMEX	PSP	Tue, Oct 7, 2008	15.19	15.20	12.34	12.36
491	AMEX	PSP	Mon, Oct 6, 2008	13.81	14.00	12.71	13.58
490	AMEX	PSP	Fri, Oct 3, 2008	15.60	15.60	14.50	14.50
489	AMEX	PSP	Thu, Oct 2, 2008	15.84	16.80	15.05	15.09
488	AMEX	PSP	Wed, Oct 1, 2008	17.28	17.28	15.75	15.83
487	AMEX	PSP	Tue, Sep 30, 2008	16.76	17.21	15.40	16.28
486	AMEX	PSP	Mon, Sep 29, 2008	17.37	17.37	15.87	16.11
485	AMEX	PSP	Fri, Sep 26, 2008	17.61	17.61	16.96	17.37
484	AMEX	PSP	Thu, Sep 25, 2008	18.13	18.13	17.44	17.61
483	AMEX	PSP	Wed, Sep 24, 2008	17.27	17.34	17.01	17.31
482	AMEX	PSP	Tue, Sep 23, 2008	18.48	18.48	17.14	17.27
481	AMEX	PSP	Mon, Sep 22, 2008	17.77	17.98	17.23	17.25
480	AMEX	PSP	Fri, Sep 19, 2008	19.35	19.59	16.77	18.38
479	AMEX	PSP	Thu, Sep 18, 2008	15.01	17.08	14.80	17.06
478	AMEX	PSP	Wed, Sep 17, 2008	15.91	16.50	15.40	15.44
477	AMEX	PSP	Tue, Sep 16, 2008	15.68	16.61	15.55	16.58
476	AMEX	PSP	Mon, Sep 15, 2008	16.19	16.99	16.14	16.49
475	AMEX	PSP	Fri, Sep 12, 2008	17.50	17.71	17.00	17.19
474	AMEX	PSP	Thu, Sep 11, 2008	16.80	17.17	16.63	17.17
473	AMEX	PSP	Wed, Sep 10, 2008	17.15	17.20	16.74	17.03
472	AMEX	PSP	Tue, Sep 9, 2008	18.32	18.32	17.11	17.17
471	AMEX	PSP	Mon, Sep 8, 2008	18.16	18.20	17.49	17.79
470	AMEX	PSP	Fri, Sep 5, 2008	16.99	17.42	16.70	17.34
469	AMEX	PSP	Thu, Sep 4, 2008	18.60	18.60	17.17	17.22
468	AMEX	PSP	Wed, Sep 3, 2008	17.70	17.85	17.58	17.80
467	AMEX	PSP	Tue, Sep 2, 2008	18.26	18.26	17.51	17.67
466	AMEX	PSP	Fri, Aug 29, 2008	18.05	18.05	17.72	17.75
465	AMEX	PSP	Thu, Aug 28, 2008	17.52	17.96	17.48	17.94
464	AMEX	PSP	Wed, Aug 27, 2008	17.11	17.46	17.08	17.39
463	AMEX	PSP	Tue, Aug 26, 2008	17.15	17.21	16.96	17.20
462	AMEX	PSP	Mon, Aug 25, 2008	17.29	17.32	17.05	17.09
461	AMEX	PSP	Fri, Aug 22, 2008	17.18	17.46	17.15	17.46
460	AMEX	PSP	Thu, Aug 21, 2008	17.15	17.15	16.95	17.02
459	AMEX	PSP	Wed, Aug 20, 2008	17.46	17.46	16.91	17.14
458	AMEX	PSP	Tue, Aug 19, 2008	17.46	17.46	16.90	17.05
457	AMEX	PSP	Mon, Aug 18, 2008	17.91	17.91	17.37	17.46
456	AMEX	PSP	Fri, Aug 15, 2008	17.85	17.93	17.56	17.72
455	AMEX	PSP	Thu, Aug 14, 2008	17.64	18.01	17.45	17.71
454	AMEX	PSP	Wed, Aug 13, 2008	17.65	17.76	17.15	17.46
453	AMEX	PSP	Tue, Aug 12, 2008	18.65	18.65	17.37	17.47
452	AMEX	PSP	Mon, Aug 11, 2008	17.11	18.01	17.11	17.77
451	AMEX	PSP	Fri, Aug 8, 2008	16.61	17.33	16.61	17.32
450	AMEX	PSP	Thu, Aug 7, 2008	17.56	17.56	16.64	16.74
449	AMEX	PSP	Wed, Aug 6, 2008	17.28	17.68	17.15	17.68
448	AMEX	PSP	Tue, Aug 5, 2008	17.23	17.25	16.80	17.20
447	AMEX	PSP	Mon, Aug 4, 2008	17.18	17.22	16.85	16.96
446	AMEX	PSP	Fri, Aug 1, 2008	17.16	17.40	17.00	17.30
445	AMEX	PSP	Thu, Jul 31, 2008	17.13	17.57	17.00	17.47
444	AMEX	PSP	Wed, Jul 30, 2008	17.32	17.42	17.01	17.41
443	AMEX	PSP	Tue, Jul 29, 2008	16.20	17.12	16.20	17.10
442	AMEX	PSP	Mon, Jul 28, 2008	16.74	17.16	16.22	16.22
441	AMEX	PSP	Fri, Jul 25, 2008	16.55	17.17	16.55	16.91
440	AMEX	PSP	Thu, Jul 24, 2008	17.39	17.80	16.60	16.65
439	AMEX	PSP	Wed, Jul 23, 2008	17.10	17.72	17.10	17.55
438	AMEX	PSP	Tue, Jul 22, 2008	16.41	17.18	16.20	17.09
437	AMEX	PSP	Mon, Jul 21, 2008	16.60	16.77	16.40	16.54
436	AMEX	PSP	Fri, Jul 18, 2008	16.88	16.88	16.20	16.47
435	AMEX	PSP	Thu, Jul 17, 2008	16.74	16.74	15.82	16.54
434	AMEX	PSP	Wed, Jul 16, 2008	14.75	16.17	14.60	15.81
433	AMEX	PSP	Tue, Jul 15, 2008	15.14	15.17	14.34	14.83
432	AMEX	PSP	Mon, Jul 14, 2008	16.08	16.08	15.13	15.13
431	AMEX	PSP	Fri, Jul 11, 2008	15.74	15.95	15.39	15.73
430	AMEX	PSP	Thu, Jul 10, 2008	15.78	16.15	15.78	15.91
429	AMEX	PSP	Wed, Jul 9, 2008	16.69	16.69	15.84	15.87
428	AMEX	PSP	Tue, Jul 8, 2008	15.58	16.69	15.52	16.53
427	AMEX	PSP	Mon, Jul 7, 2008	16.25	16.26	15.51	15.65
426	AMEX	PSP	Thu, Jul 3, 2008	16.62	16.62	16.08	16.14
425	AMEX	PSP	Wed, Jul 2, 2008	16.87	16.94	16.43	16.43
424	AMEX	PSP	Tue, Jul 1, 2008	16.76	17.05	15.85	16.78
423	AMEX	PSP	Mon, Jun 30, 2008	17.47	17.47	17.06	17.10
422	AMEX	PSP	Fri, Jun 27, 2008	17.60	17.69	17.34	17.45
421	AMEX	PSP	Thu, Jun 26, 2008	18.08	18.09	17.56	17.60
420	AMEX	PSP	Wed, Jun 25, 2008	18.06	18.46	18.06	18.31
419	AMEX	PSP	Tue, Jun 24, 2008	17.96	18.25	17.81	18.06
418	AMEX	PSP	Mon, Jun 23, 2008	18.67	18.67	18.00	18.04
417	AMEX	PSP	Fri, Jun 20, 2008	18.90	18.90	18.56	18.61
416	AMEX	PSP	Thu, Jun 19, 2008	19.10	19.22	18.94	19.19
415	AMEX	PSP	Wed, Jun 18, 2008	19.43	19.45	19.15	19.24
414	AMEX	PSP	Tue, Jun 17, 2008	20.00	20.04	19.51	19.51
413	AMEX	PSP	Mon, Jun 16, 2008	19.59	19.98	19.59	19.90
412	AMEX	PSP	Fri, Jun 13, 2008	19.58	19.72	19.42	19.72
411	AMEX	PSP	Thu, Jun 12, 2008	19.54	19.66	19.21	19.34
410	AMEX	PSP	Wed, Jun 11, 2008	20.01	20.01	19.35	19.35
409	AMEX	PSP	Tue, Jun 10, 2008	19.91	20.17	19.91	19.98
408	AMEX	PSP	Mon, Jun 9, 2008	20.34	20.34	19.97	20.11
407	AMEX	PSP	Fri, Jun 6, 2008	20.67	20.67	20.31	20.31
406	AMEX	PSP	Thu, Jun 5, 2008	20.49	20.88	20.49	20.88
405	AMEX	PSP	Wed, Jun 4, 2008	20.47	20.70	20.42	20.46
404	AMEX	PSP	Tue, Jun 3, 2008	20.61	20.70	20.26	20.42
403	AMEX	PSP	Mon, Jun 2, 2008	20.77	20.89	20.33	20.56
402	AMEX	PSP	Fri, May 30, 2008	20.89	20.93	20.79	20.85
401	AMEX	PSP	Thu, May 29, 2008	20.52	20.95	20.52	20.85
400	AMEX	PSP	Wed, May 28, 2008	20.71	20.71	20.44	20.59
399	AMEX	PSP	Tue, May 27, 2008	20.58	20.66	20.40	20.64
398	AMEX	PSP	Fri, May 23, 2008	20.43	20.52	20.29	20.44
397	AMEX	PSP	Thu, May 22, 2008	20.43	20.66	20.43	20.54
396	AMEX	PSP	Wed, May 21, 2008	20.94	20.96	20.50	20.51
395	AMEX	PSP	Tue, May 20, 2008	21.11	21.11	20.83	20.91
394	AMEX	PSP	Mon, May 19, 2008	21.08	21.33	20.98	21.11
393	AMEX	PSP	Fri, May 16, 2008	21.12	21.12	20.84	20.98
392	AMEX	PSP	Thu, May 15, 2008	21.05	21.10	20.81	21.10
391	AMEX	PSP	Wed, May 14, 2008	20.83	21.01	20.83	20.90
390	AMEX	PSP	Tue, May 13, 2008	22.02	22.02	20.68	20.81
389	AMEX	PSP	Mon, May 12, 2008	20.43	20.82	20.38	20.80
388	AMEX	PSP	Fri, May 9, 2008	20.28	20.50	20.18	20.34
387	AMEX	PSP	Thu, May 8, 2008	20.50	20.61	20.19	20.34
386	AMEX	PSP	Wed, May 7, 2008	20.90	21.09	20.46	20.47
385	AMEX	PSP	Tue, May 6, 2008	20.33	20.88	20.31	20.88
384	AMEX	PSP	Mon, May 5, 2008	20.97	20.97	20.37	20.59
383	AMEX	PSP	Fri, May 2, 2008	21.10	21.64	20.84	20.89
382	AMEX	PSP	Thu, May 1, 2008	20.32	20.91	20.28	20.89
381	AMEX	PSP	Wed, Apr 30, 2008	20.54	20.75	20.25	20.28
380	AMEX	PSP	Tue, Apr 29, 2008	20.49	20.70	20.37	20.44
379	AMEX	PSP	Mon, Apr 28, 2008	20.14	20.59	20.14	20.50
378	AMEX	PSP	Fri, Apr 25, 2008	20.10	21.00	19.84	20.10
377	AMEX	PSP	Thu, Apr 24, 2008	19.47	19.91	19.43	19.85
376	AMEX	PSP	Wed, Apr 23, 2008	19.60	19.60	19.37	19.53
375	AMEX	PSP	Tue, Apr 22, 2008	19.90	19.94	19.42	19.54
374	AMEX	PSP	Mon, Apr 21, 2008	20.21	20.23	19.96	20.05
373	AMEX	PSP	Fri, Apr 18, 2008	20.24	20.28	20.11	20.20
372	AMEX	PSP	Thu, Apr 17, 2008	19.74	19.84	19.54	19.82
371	AMEX	PSP	Wed, Apr 16, 2008	19.22	19.73	19.22	19.71
370	AMEX	PSP	Tue, Apr 15, 2008	19.21	19.98	18.98	19.18
369	AMEX	PSP	Mon, Apr 14, 2008	19.23	19.24	19.05	19.07
368	AMEX	PSP	Fri, Apr 11, 2008	19.55	19.81	19.12	19.15
367	AMEX	PSP	Thu, Apr 10, 2008	19.66	19.96	19.64	19.81
366	AMEX	PSP	Wed, Apr 9, 2008	20.24	20.34	19.66	19.68
365	AMEX	PSP	Tue, Apr 8, 2008	20.21	20.24	19.99	20.06
364	AMEX	PSP	Mon, Apr 7, 2008	20.02	20.50	20.02	20.27
363	AMEX	PSP	Fri, Apr 4, 2008	20.00	20.26	19.96	20.06
362	AMEX	PSP	Thu, Apr 3, 2008	20.05	20.16	19.78	20.01
361	AMEX	PSP	Wed, Apr 2, 2008	19.86	20.26	19.86	20.05
360	AMEX	PSP	Tue, Apr 1, 2008	19.64	19.89	19.57	19.73
359	AMEX	PSP	Mon, Mar 31, 2008	19.09	19.51	19.09	19.41
358	AMEX	PSP	Fri, Mar 28, 2008	19.39	19.68	19.05	19.05
357	AMEX	PSP	Thu, Mar 27, 2008	19.73	19.75	19.45	19.47
356	AMEX	PSP	Wed, Mar 26, 2008	19.76	19.84	19.46	19.57
355	AMEX	PSP	Tue, Mar 25, 2008	19.86	20.03	19.65	19.95
354	AMEX	PSP	Mon, Mar 24, 2008	19.74	20.00	19.68	19.81
353	AMEX	PSP	Thu, Mar 20, 2008	19.07	19.47	18.97	19.40
352	AMEX	PSP	Wed, Mar 19, 2008	19.44	19.78	19.18	19.18
351	AMEX	PSP	Tue, Mar 18, 2008	19.14	19.53	18.98	19.53
350	AMEX	PSP	Mon, Mar 17, 2008	18.59	18.85	18.38	18.62
349	AMEX	PSP	Fri, Mar 14, 2008	19.87	19.97	19.07	19.25
348	AMEX	PSP	Thu, Mar 13, 2008	19.30	20.00	19.24	19.87
347	AMEX	PSP	Wed, Mar 12, 2008	19.85	20.22	19.74	19.78
346	AMEX	PSP	Tue, Mar 11, 2008	19.17	19.93	19.17	19.93
345	AMEX	PSP	Mon, Mar 10, 2008	19.57	19.57	18.90	18.94
344	AMEX	PSP	Fri, Mar 7, 2008	19.40	19.74	19.19	19.57
343	AMEX	PSP	Thu, Mar 6, 2008	20.20	20.20	19.48	19.48
342	AMEX	PSP	Wed, Mar 5, 2008	20.32	20.38	19.95	20.23
341	AMEX	PSP	Tue, Mar 4, 2008	20.50	20.50	19.75	20.14
340	AMEX	PSP	Mon, Mar 3, 2008	21.00	21.00	20.28	20.47
339	AMEX	PSP	Fri, Feb 29, 2008	21.46	21.46	20.88	20.91
338	AMEX	PSP	Thu, Feb 28, 2008	21.95	21.95	21.49	21.58
337	AMEX	PSP	Wed, Feb 27, 2008	21.45	21.86	21.45	21.82
336	AMEX	PSP	Tue, Feb 26, 2008	21.17	21.65	21.11	21.57
335	AMEX	PSP	Mon, Feb 25, 2008	20.84	21.23	20.72	21.21
334	AMEX	PSP	Fri, Feb 22, 2008	20.73	20.80	20.37	20.71
333	AMEX	PSP	Thu, Feb 21, 2008	21.10	21.36	20.75	20.75
332	AMEX	PSP	Wed, Feb 20, 2008	20.58	21.19	20.58	21.16
331	AMEX	PSP	Tue, Feb 19, 2008	20.95	21.33	20.85	20.92
330	AMEX	PSP	Fri, Feb 15, 2008	20.67	20.83	20.50	20.83
329	AMEX	PSP	Thu, Feb 14, 2008	21.32	21.33	20.74	20.75
328	AMEX	PSP	Wed, Feb 13, 2008	21.18	21.24	20.91	21.22
327	AMEX	PSP	Tue, Feb 12, 2008	21.05	21.19	20.76	21.10
326	AMEX	PSP	Mon, Feb 11, 2008	20.98	21.01	20.70	20.91
325	AMEX	PSP	Fri, Feb 8, 2008	21.32	21.35	20.93	21.08
324	AMEX	PSP	Thu, Feb 7, 2008	20.88	21.41	20.78	21.29
323	AMEX	PSP	Wed, Feb 6, 2008	21.20	21.50	20.91	20.91
322	AMEX	PSP	Tue, Feb 5, 2008	21.45	21.66	21.21	21.23
321	AMEX	PSP	Mon, Feb 4, 2008	22.10	22.10	21.77	21.94
320	AMEX	PSP	Fri, Feb 1, 2008	21.71	22.03	21.45	21.94
319	AMEX	PSP	Thu, Jan 31, 2008	20.61	21.60	20.54	21.36
318	AMEX	PSP	Wed, Jan 30, 2008	21.18	21.38	20.85	20.88
317	AMEX	PSP	Tue, Jan 29, 2008	20.95	21.35	20.84	21.12
316	AMEX	PSP	Mon, Jan 28, 2008	20.39	20.87	20.20	20.83
315	AMEX	PSP	Fri, Jan 25, 2008	21.00	21.00	20.37	20.46
314	AMEX	PSP	Thu, Jan 24, 2008	20.59	20.73	20.40	20.61
313	AMEX	PSP	Wed, Jan 23, 2008	18.60	20.36	18.54	20.32
312	AMEX	PSP	Tue, Jan 22, 2008	18.18	19.62	18.18	18.96
311	AMEX	PSP	Fri, Jan 18, 2008	19.66	19.83	18.94	19.24
310	AMEX	PSP	Thu, Jan 17, 2008	20.57	20.57	19.57	19.57
309	AMEX	PSP	Wed, Jan 16, 2008	20.26	20.65	20.15	20.45
308	AMEX	PSP	Tue, Jan 15, 2008	20.61	20.66	20.26	20.29
307	AMEX	PSP	Mon, Jan 14, 2008	20.94	20.94	20.62	20.91
306	AMEX	PSP	Fri, Jan 11, 2008	20.72	21.14	20.69	20.71
305	AMEX	PSP	Thu, Jan 10, 2008	20.29	21.21	20.29	20.93
304	AMEX	PSP	Wed, Jan 9, 2008	20.45	20.60	20.04	20.53
303	AMEX	PSP	Tue, Jan 8, 2008	21.18	21.38	20.43	20.43
302	AMEX	PSP	Mon, Jan 7, 2008	21.21	21.47	20.86	21.22
301	AMEX	PSP	Fri, Jan 4, 2008	21.59	21.62	20.96	21.07
300	AMEX	PSP	Thu, Jan 3, 2008	21.96	22.14	21.70	21.70
299	AMEX	PSP	Wed, Jan 2, 2008	22.18	22.33	21.59	21.85
298	AMEX	PSP	Mon, Dec 31, 2007	22.14	22.17	21.76	22.03
297	AMEX	PSP	Fri, Dec 28, 2007	22.42	22.77	21.04	22.40
296	AMEX	PSP	Thu, Dec 27, 2007	22.88	22.95	22.32	22.45
295	AMEX	PSP	Wed, Dec 26, 2007	22.90	23.03	22.73	22.95
294	AMEX	PSP	Mon, Dec 24, 2007	23.00	23.10	22.80	23.07
293	AMEX	PSP	Fri, Dec 21, 2007	22.53	22.80	22.52	22.80
292	AMEX	PSP	Thu, Dec 20, 2007	22.98	22.98	22.51	22.86
291	AMEX	PSP	Wed, Dec 19, 2007	22.69	22.98	22.60	22.79
290	AMEX	PSP	Tue, Dec 18, 2007	22.64	22.91	22.31	22.91
289	AMEX	PSP	Mon, Dec 17, 2007	22.72	22.89	22.58	22.58
288	AMEX	PSP	Fri, Dec 14, 2007	22.93	23.30	22.89	22.89
287	AMEX	PSP	Thu, Dec 13, 2007	23.21	23.30	22.90	23.26
286	AMEX	PSP	Wed, Dec 12, 2007	23.81	24.08	23.28	23.48
285	AMEX	PSP	Tue, Dec 11, 2007	24.32	24.45	23.36	23.39
284	AMEX	PSP	Mon, Dec 10, 2007	23.60	24.34	23.60	24.24
283	AMEX	PSP	Fri, Dec 7, 2007	23.71	23.95	23.58	23.68
282	AMEX	PSP	Thu, Dec 6, 2007	23.20	23.71	23.18	23.71
281	AMEX	PSP	Wed, Dec 5, 2007	23.05	23.11	22.83	23.08
280	AMEX	PSP	Tue, Dec 4, 2007	22.24	23.02	22.24	22.69
279	AMEX	PSP	Mon, Dec 3, 2007	22.80	23.14	22.79	22.79
278	AMEX	PSP	Fri, Nov 30, 2007	22.94	23.69	22.94	23.08
277	AMEX	PSP	Thu, Nov 29, 2007	22.96	23.12	22.60	22.80
276	AMEX	PSP	Wed, Nov 28, 2007	22.41	23.06	22.41	23.05
275	AMEX	PSP	Tue, Nov 27, 2007	21.85	22.02	21.70	22.00
274	AMEX	PSP	Mon, Nov 26, 2007	22.20	22.57	21.69	21.73
273	AMEX	PSP	Fri, Nov 23, 2007	22.50	22.61	22.28	22.61
272	AMEX	PSP	Wed, Nov 21, 2007	21.92	22.43	21.85	22.16
271	AMEX	PSP	Tue, Nov 20, 2007	22.67	22.85	22.07	22.39
270	AMEX	PSP	Mon, Nov 19, 2007	23.04	23.04	22.61	22.61
269	AMEX	PSP	Fri, Nov 16, 2007	23.28	23.29	23.00	23.26
268	AMEX	PSP	Thu, Nov 15, 2007	23.01	23.66	23.01	23.25
267	AMEX	PSP	Wed, Nov 14, 2007	24.00	24.10	23.36	23.36
266	AMEX	PSP	Tue, Nov 13, 2007	22.95	23.75	22.95	23.74
265	AMEX	PSP	Mon, Nov 12, 2007	22.00	23.62	21.99	23.25
264	AMEX	PSP	Fri, Nov 9, 2007	23.23	23.59	22.86	23.34
263	AMEX	PSP	Thu, Nov 8, 2007	23.39	23.61	22.85	23.44
262	AMEX	PSP	Wed, Nov 7, 2007	23.98	24.05	23.30	23.32
261	AMEX	PSP	Tue, Nov 6, 2007	24.54	24.54	24.10	24.44
260	AMEX	PSP	Mon, Nov 5, 2007	24.15	24.25	23.94	24.14
259	AMEX	PSP	Fri, Nov 2, 2007	24.83	24.83	24.25	24.44
258	AMEX	PSP	Thu, Nov 1, 2007	25.52	25.52	24.71	24.78
257	AMEX	PSP	Wed, Oct 31, 2007	25.68	25.87	25.50	25.72
256	AMEX	PSP	Tue, Oct 30, 2007	25.61	25.73	25.51	25.51
255	AMEX	PSP	Mon, Oct 29, 2007	25.63	25.75	25.46	25.65
254	AMEX	PSP	Fri, Oct 26, 2007	25.35	25.44	25.07	25.44
253	AMEX	PSP	Thu, Oct 25, 2007	25.22	25.31	24.83	25.00
252	AMEX	PSP	Wed, Oct 24, 2007	25.40	25.49	24.90	25.18
251	AMEX	PSP	Tue, Oct 23, 2007	25.62	25.62	25.28	25.54
250	AMEX	PSP	Mon, Oct 22, 2007	24.63	25.36	24.60	25.31
249	AMEX	PSP	Fri, Oct 19, 2007	25.81	25.81	25.01	25.08
248	AMEX	PSP	Thu, Oct 18, 2007	25.80	25.99	25.69	25.90
247	AMEX	PSP	Wed, Oct 17, 2007	26.20	26.20	25.54	25.96
246	AMEX	PSP	Tue, Oct 16, 2007	26.24	26.24	25.67	25.67
245	AMEX	PSP	Mon, Oct 15, 2007	26.72	26.85	26.25	26.38
244	AMEX	PSP	Fri, Oct 12, 2007	26.74	26.88	26.69	26.75
243	AMEX	PSP	Thu, Oct 11, 2007	27.38	27.38	26.67	26.81
242	AMEX	PSP	Wed, Oct 10, 2007	27.09	27.14	26.91	27.08
241	AMEX	PSP	Tue, Oct 9, 2007	27.06	27.21	26.85	27.21
240	AMEX	PSP	Mon, Oct 8, 2007	27.12	27.35	26.99	27.05
239	AMEX	PSP	Fri, Oct 5, 2007	26.96	27.18	26.81	27.16
238	AMEX	PSP	Thu, Oct 4, 2007	26.52	26.69	26.40	26.66
237	AMEX	PSP	Wed, Oct 3, 2007	26.21	26.72	26.19	26.42
236	AMEX	PSP	Tue, Oct 2, 2007	25.97	26.39	25.97	26.26
235	AMEX	PSP	Mon, Oct 1, 2007	25.63	26.18	25.63	26.10
234	AMEX	PSP	Fri, Sep 28, 2007	25.70	26.00	25.50	25.76
233	AMEX	PSP	Thu, Sep 27, 2007	25.89	25.99	25.67	25.99
232	AMEX	PSP	Wed, Sep 26, 2007	25.30	25.71	25.30	25.68
231	AMEX	PSP	Tue, Sep 25, 2007	25.26	25.33	25.07	25.32
230	AMEX	PSP	Mon, Sep 24, 2007	25.53	25.54	25.21	25.26
229	AMEX	PSP	Fri, Sep 21, 2007	25.38	25.38	25.22	25.25
228	AMEX	PSP	Thu, Sep 20, 2007	25.36	25.54	25.16	25.30
227	AMEX	PSP	Wed, Sep 19, 2007	25.33	25.71	25.33	25.70
226	AMEX	PSP	Tue, Sep 18, 2007	24.34	25.10	24.31	25.06
225	AMEX	PSP	Mon, Sep 17, 2007	24.43	24.43	24.21	24.31
224	AMEX	PSP	Fri, Sep 14, 2007	24.22	24.47	24.04	24.47
223	AMEX	PSP	Thu, Sep 13, 2007	23.86	24.31	23.86	24.26
222	AMEX	PSP	Wed, Sep 12, 2007	23.91	24.19	23.91	24.02
221	AMEX	PSP	Tue, Sep 11, 2007	23.62	24.13	23.62	24.13
220	AMEX	PSP	Mon, Sep 10, 2007	23.81	23.84	23.42	23.66
219	AMEX	PSP	Fri, Sep 7, 2007	23.82	24.06	23.73	23.85
218	AMEX	PSP	Thu, Sep 6, 2007	24.31	24.41	24.19	24.36
217	AMEX	PSP	Wed, Sep 5, 2007	24.47	24.47	24.22	24.32
216	AMEX	PSP	Tue, Sep 4, 2007	24.41	24.74	24.41	24.67
215	AMEX	PSP	Fri, Aug 31, 2007	24.33	24.56	24.26	24.43
214	AMEX	PSP	Thu, Aug 30, 2007	23.88	24.26	23.87	24.09
213	AMEX	PSP	Wed, Aug 29, 2007	23.99	24.15	23.80	24.15
212	AMEX	PSP	Tue, Aug 28, 2007	24.24	24.27	23.77	23.77
211	AMEX	PSP	Mon, Aug 27, 2007	24.46	24.62	24.38	24.40
210	AMEX	PSP	Fri, Aug 24, 2007	24.56	24.67	24.37	24.66
209	AMEX	PSP	Thu, Aug 23, 2007	24.87	24.88	24.46	24.63
208	AMEX	PSP	Wed, Aug 22, 2007	24.57	24.80	24.57	24.72
207	AMEX	PSP	Tue, Aug 21, 2007	24.07	24.46	23.93	24.37
206	AMEX	PSP	Mon, Aug 20, 2007	24.27	24.36	23.75	24.04
205	AMEX	PSP	Fri, Aug 17, 2007	24.35	24.35	23.60	24.07
204	AMEX	PSP	Thu, Aug 16, 2007	22.51	23.00	21.76	22.92
203	AMEX	PSP	Wed, Aug 15, 2007	23.21	23.67	22.66	22.72
202	AMEX	PSP	Tue, Aug 14, 2007	24.46	24.54	23.48	23.50
201	AMEX	PSP	Mon, Aug 13, 2007	25.48	25.48	24.58	24.65
200	AMEX	PSP	Fri, Aug 10, 2007	24.89	25.00	24.34	24.80
199	AMEX	PSP	Thu, Aug 9, 2007	25.02	25.72	24.41	25.43
198	AMEX	PSP	Wed, Aug 8, 2007	25.21	26.17	25.14	25.60
197	AMEX	PSP	Tue, Aug 7, 2007	23.93	24.85	23.93	24.76
196	AMEX	PSP	Mon, Aug 6, 2007	23.56	24.00	22.78	24.00
195	AMEX	PSP	Fri, Aug 3, 2007	24.29	24.29	23.44	23.44
194	AMEX	PSP	Thu, Aug 2, 2007	23.97	24.25	23.91	24.19
193	AMEX	PSP	Wed, Aug 1, 2007	24.43	24.43	23.19	23.82
192	AMEX	PSP	Tue, Jul 31, 2007	24.94	25.11	24.23	24.23
191	AMEX	PSP	Mon, Jul 30, 2007	24.51	24.64	24.23	24.54
190	AMEX	PSP	Fri, Jul 27, 2007	24.43	24.67	24.22	24.42
189	AMEX	PSP	Thu, Jul 26, 2007	24.82	24.88	24.09	24.54
188	AMEX	PSP	Wed, Jul 25, 2007	25.68	25.83	25.06	25.36
187	AMEX	PSP	Tue, Jul 24, 2007	26.35	26.35	25.43	25.54
186	AMEX	PSP	Mon, Jul 23, 2007	26.77	26.91	26.62	26.65
185	AMEX	PSP	Fri, Jul 20, 2007	27.10	27.10	26.64	26.66
184	AMEX	PSP	Thu, Jul 19, 2007	27.28	27.38	27.12	27.16
183	AMEX	PSP	Wed, Jul 18, 2007	27.39	27.46	26.90	27.10
182	AMEX	PSP	Tue, Jul 17, 2007	27.71	27.71	27.58	27.61
181	AMEX	PSP	Mon, Jul 16, 2007	27.67	27.82	27.57	27.71
180	AMEX	PSP	Fri, Jul 13, 2007	27.63	27.72	27.50	27.70
179	AMEX	PSP	Thu, Jul 12, 2007	27.43	27.70	27.42	27.70
178	AMEX	PSP	Wed, Jul 11, 2007	27.32	27.32	27.11	27.21
177	AMEX	PSP	Tue, Jul 10, 2007	27.60	27.60	27.23	27.27
176	AMEX	PSP	Mon, Jul 9, 2007	28.12	28.12	27.72	27.74
175	AMEX	PSP	Fri, Jul 6, 2007	27.80	27.97	27.68	27.97
174	AMEX	PSP	Thu, Jul 5, 2007	27.65	27.77	27.62	27.74
173	AMEX	PSP	Tue, Jul 3, 2007	27.47	27.66	27.47	27.62
172	AMEX	PSP	Mon, Jul 2, 2007	27.31	27.37	27.20	27.29
171	AMEX	PSP	Fri, Jun 29, 2007	27.65	27.65	27.06	27.18
170	AMEX	PSP	Thu, Jun 28, 2007	27.35	27.57	27.35	27.44
169	AMEX	PSP	Wed, Jun 27, 2007	26.93	27.33	26.80	27.33
168	AMEX	PSP	Tue, Jun 26, 2007	27.56	27.56	26.95	27.01
167	AMEX	PSP	Mon, Jun 25, 2007	27.80	27.80	27.20	27.28
166	AMEX	PSP	Fri, Jun 22, 2007	28.12	28.13	27.62	27.66
165	AMEX	PSP	Thu, Jun 21, 2007	28.38	28.38	27.90	28.21
164	AMEX	PSP	Wed, Jun 20, 2007	28.66	28.66	28.26	28.29
163	AMEX	PSP	Tue, Jun 19, 2007	28.34	28.55	28.26	28.52
162	AMEX	PSP	Mon, Jun 18, 2007	28.32	28.40	28.17	28.32
161	AMEX	PSP	Fri, Jun 15, 2007	28.28	28.28	28.08	28.22
160	AMEX	PSP	Thu, Jun 14, 2007	28.22	28.40	28.22	28.28
159	AMEX	PSP	Wed, Jun 13, 2007	28.18	28.20	27.93	28.17
158	AMEX	PSP	Tue, Jun 12, 2007	28.39	28.39	27.81	27.85
157	AMEX	PSP	Mon, Jun 11, 2007	28.43	28.61	28.39	28.47
156	AMEX	PSP	Fri, Jun 8, 2007	28.23	28.41	28.18	28.41
155	AMEX	PSP	Thu, Jun 7, 2007	28.74	28.75	28.10	28.21
154	AMEX	PSP	Wed, Jun 6, 2007	28.95	28.95	28.70	28.79
153	AMEX	PSP	Tue, Jun 5, 2007	29.33	29.33	29.09	29.09
152	AMEX	PSP	Mon, Jun 4, 2007	29.19	29.37	29.11	29.33
151	AMEX	PSP	Fri, Jun 1, 2007	29.13	29.22	29.07	29.22
150	AMEX	PSP	Thu, May 31, 2007	29.06	29.10	28.88	28.99
149	AMEX	PSP	Wed, May 30, 2007	28.43	28.87	28.43	28.85
148	AMEX	PSP	Tue, May 29, 2007	28.45	28.64	28.45	28.64
147	AMEX	PSP	Fri, May 25, 2007	28.20	28.31	28.18	28.31
146	AMEX	PSP	Thu, May 24, 2007	28.33	28.45	27.98	28.03
145	AMEX	PSP	Wed, May 23, 2007	28.43	28.58	28.25	28.25
144	AMEX	PSP	Tue, May 22, 2007	28.28	28.44	28.25	28.39
143	AMEX	PSP	Mon, May 21, 2007	28.05	28.29	28.05	28.21
142	AMEX	PSP	Fri, May 18, 2007	28.29	28.29	28.09	28.15
141	AMEX	PSP	Thu, May 17, 2007	28.31	28.34	28.19	28.28
140	AMEX	PSP	Wed, May 16, 2007	28.15	28.22	27.94	28.22
139	AMEX	PSP	Tue, May 15, 2007	28.35	28.47	28.00	28.01
138	AMEX	PSP	Mon, May 14, 2007	28.46	28.46	28.22	28.28
137	AMEX	PSP	Fri, May 11, 2007	28.23	28.39	28.21	28.39
136	AMEX	PSP	Thu, May 10, 2007	28.50	28.50	28.09	28.10
135	AMEX	PSP	Wed, May 9, 2007	28.40	28.59	28.32	28.54
134	AMEX	PSP	Tue, May 8, 2007	28.31	28.43	28.22	28.41
133	AMEX	PSP	Mon, May 7, 2007	28.37	28.44	28.34	28.38
132	AMEX	PSP	Fri, May 4, 2007	28.29	28.39	28.24	28.38
131	AMEX	PSP	Thu, May 3, 2007	28.15	28.21	28.00	28.17
130	AMEX	PSP	Wed, May 2, 2007	27.78	28.08	27.76	28.08
129	AMEX	PSP	Tue, May 1, 2007	27.90	27.90	27.63	27.84
128	AMEX	PSP	Mon, Apr 30, 2007	28.14	28.18	27.81	27.81
127	AMEX	PSP	Fri, Apr 27, 2007	28.32	28.32	28.11	28.16
126	AMEX	PSP	Thu, Apr 26, 2007	28.25	28.39	28.03	28.34
125	AMEX	PSP	Wed, Apr 25, 2007	28.22	28.25	27.97	28.24
124	AMEX	PSP	Tue, Apr 24, 2007	28.10	28.10	27.80	27.99
123	AMEX	PSP	Mon, Apr 23, 2007	28.35	28.35	28.13	28.14
122	AMEX	PSP	Fri, Apr 20, 2007	28.43	28.48	28.16	28.27
121	AMEX	PSP	Thu, Apr 19, 2007	28.05	28.38	27.94	28.25
120	AMEX	PSP	Wed, Apr 18, 2007	28.15	28.33	28.07	28.24
119	AMEX	PSP	Tue, Apr 17, 2007	28.12	28.12	28.03	28.05
118	AMEX	PSP	Mon, Apr 16, 2007	27.62	28.02	27.62	27.93
117	AMEX	PSP	Fri, Apr 13, 2007	27.32	27.48	27.26	27.48
116	AMEX	PSP	Thu, Apr 12, 2007	27.18	27.31	26.97	27.31
115	AMEX	PSP	Wed, Apr 11, 2007	27.28	27.28	27.05	27.14
114	AMEX	PSP	Tue, Apr 10, 2007	27.41	27.43	27.29	27.34
113	AMEX	PSP	Mon, Apr 9, 2007	27.51	27.51	27.30	27.31
112	AMEX	PSP	Thu, Apr 5, 2007	27.30	27.44	27.23	27.39
111	AMEX	PSP	Wed, Apr 4, 2007	27.43	27.43	27.21	27.23
110	AMEX	PSP	Tue, Apr 3, 2007	27.24	27.38	27.13	27.35
109	AMEX	PSP	Mon, Apr 2, 2007	27.05	27.05	26.83	26.97
108	AMEX	PSP	Fri, Mar 30, 2007	27.12	27.17	26.84	26.92
107	AMEX	PSP	Thu, Mar 29, 2007	27.29	27.29	26.96	27.09
106	AMEX	PSP	Wed, Mar 28, 2007	27.09	27.20	27.00	27.03
105	AMEX	PSP	Tue, Mar 27, 2007	27.40	27.40	27.24	27.33
104	AMEX	PSP	Mon, Mar 26, 2007	27.45	27.51	27.17	27.51
103	AMEX	PSP	Fri, Mar 23, 2007	27.34	27.42	27.24	27.39
102	AMEX	PSP	Thu, Mar 22, 2007	27.10	27.24	27.07	27.24
101	AMEX	PSP	Wed, Mar 21, 2007	26.74	27.11	26.61	27.06
100	AMEX	PSP	Tue, Mar 20, 2007	26.45	26.67	26.45	26.67
99	AMEX	PSP	Mon, Mar 19, 2007	26.60	26.63	26.34	26.38
98	AMEX	PSP	Fri, Mar 16, 2007	26.55	26.56	26.24	26.35
97	AMEX	PSP	Thu, Mar 15, 2007	26.23	26.48	26.23	26.48
96	AMEX	PSP	Wed, Mar 14, 2007	25.82	26.11	25.50	26.11
95	AMEX	PSP	Tue, Mar 13, 2007	26.48	26.48	25.80	25.83
94	AMEX	PSP	Mon, Mar 12, 2007	26.60	26.64	26.46	26.59
93	AMEX	PSP	Fri, Mar 9, 2007	26.60	26.60	26.33	26.46
92	AMEX	PSP	Thu, Mar 8, 2007	26.44	26.62	26.28	26.28
91	AMEX	PSP	Wed, Mar 7, 2007	26.36	26.36	26.04	26.11
90	AMEX	PSP	Tue, Mar 6, 2007	26.01	26.36	25.95	26.27
89	AMEX	PSP	Mon, Mar 5, 2007	26.00	26.21	25.75	25.77
88	AMEX	PSP	Fri, Mar 2, 2007	26.91	26.91	26.52	26.52
87	AMEX	PSP	Thu, Mar 1, 2007	26.69	27.03	26.35	26.89
86	AMEX	PSP	Wed, Feb 28, 2007	26.81	27.06	26.53	26.97
85	AMEX	PSP	Tue, Feb 27, 2007	27.28	27.28	26.60	26.72
84	AMEX	PSP	Mon, Feb 26, 2007	28.10	28.10	27.62	27.76
83	AMEX	PSP	Fri, Feb 23, 2007	27.93	27.95	27.80	27.93
82	AMEX	PSP	Thu, Feb 22, 2007	27.93	28.02	27.75	27.96
81	AMEX	PSP	Wed, Feb 21, 2007	27.87	27.88	27.71	27.88
80	AMEX	PSP	Tue, Feb 20, 2007	27.68	27.91	27.51	27.89
79	AMEX	PSP	Fri, Feb 16, 2007	27.54	27.65	27.40	27.63
78	AMEX	PSP	Thu, Feb 15, 2007	27.49	27.56	27.38	27.50
77	AMEX	PSP	Wed, Feb 14, 2007	27.35	27.60	27.31	27.52
76	AMEX	PSP	Tue, Feb 13, 2007	27.04	27.16	26.92	27.16
75	AMEX	PSP	Mon, Feb 12, 2007	27.01	27.01	26.70	26.82
74	AMEX	PSP	Fri, Feb 9, 2007	27.34	27.36	26.76	26.96
73	AMEX	PSP	Thu, Feb 8, 2007	27.25	27.36	27.24	27.35
72	AMEX	PSP	Wed, Feb 7, 2007	27.14	27.30	27.09	27.30
71	AMEX	PSP	Tue, Feb 6, 2007	27.11	27.17	26.97	27.16
70	AMEX	PSP	Mon, Feb 5, 2007	27.24	27.24	27.07	27.13
69	AMEX	PSP	Fri, Feb 2, 2007	27.09	27.20	27.03	27.20
68	AMEX	PSP	Thu, Feb 1, 2007	26.83	27.03	26.79	27.00
67	AMEX	PSP	Wed, Jan 31, 2007	26.61	26.77	26.53	26.70
66	AMEX	PSP	Tue, Jan 30, 2007	26.64	26.64	26.51	26.60
65	AMEX	PSP	Mon, Jan 29, 2007	26.42	26.61	26.40	26.57
64	AMEX	PSP	Fri, Jan 26, 2007	26.40	26.43	26.20	26.40
63	AMEX	PSP	Thu, Jan 25, 2007	26.69	26.69	26.31	26.39
62	AMEX	PSP	Wed, Jan 24, 2007	26.38	26.67	26.37	26.67
61	AMEX	PSP	Tue, Jan 23, 2007	26.19	26.36	26.08	26.29
60	AMEX	PSP	Mon, Jan 22, 2007	26.47	26.47	26.13	26.22
59	AMEX	PSP	Fri, Jan 19, 2007	26.32	26.49	26.26	26.46
58	AMEX	PSP	Thu, Jan 18, 2007	26.50	26.50	26.29	26.33
57	AMEX	PSP	Wed, Jan 17, 2007	26.48	26.54	26.38	26.44
56	AMEX	PSP	Tue, Jan 16, 2007	26.71	26.72	26.47	26.52
55	AMEX	PSP	Fri, Jan 12, 2007	26.52	26.66	26.52	26.65
54	AMEX	PSP	Thu, Jan 11, 2007	26.35	26.53	26.35	26.52
53	AMEX	PSP	Wed, Jan 10, 2007	26.36	26.40	26.20	26.40
52	AMEX	PSP	Tue, Jan 9, 2007	26.43	26.49	26.20	26.47
51	AMEX	PSP	Mon, Jan 8, 2007	26.26	26.42	26.14	26.38
50	AMEX	PSP	Fri, Jan 5, 2007	26.65	26.65	26.28	26.32
49	AMEX	PSP	Thu, Jan 4, 2007	26.70	26.78	26.56	26.76
48	AMEX	PSP	Wed, Jan 3, 2007	26.74	26.93	26.60	26.79
47	AMEX	PSP	Fri, Dec 29, 2006	26.66	26.73	26.51	26.54
46	AMEX	PSP	Thu, Dec 28, 2006	26.74	26.75	26.61	26.69
45	AMEX	PSP	Wed, Dec 27, 2006	26.66	26.72	26.63	26.72
44	AMEX	PSP	Tue, Dec 26, 2006	26.40	26.52	26.40	26.52
43	AMEX	PSP	Fri, Dec 22, 2006	26.41	26.41	26.25	26.32
42	AMEX	PSP	Thu, Dec 21, 2006	26.52	26.58	26.34	26.39
41	AMEX	PSP	Wed, Dec 20, 2006	26.45	26.52	26.39	26.50
40	AMEX	PSP	Tue, Dec 19, 2006	26.23	26.34	26.17	26.30
39	AMEX	PSP	Mon, Dec 18, 2006	26.39	26.45	26.19	26.25
38	AMEX	PSP	Fri, Dec 15, 2006	26.42	26.43	26.31	26.36
37	AMEX	PSP	Thu, Dec 14, 2006	26.49	26.60	26.49	26.56
36	AMEX	PSP	Wed, Dec 13, 2006	26.65	26.65	26.40	26.45
35	AMEX	PSP	Tue, Dec 12, 2006	26.54	26.58	26.41	26.55
34	AMEX	PSP	Mon, Dec 11, 2006	26.50	26.58	26.45	26.52
33	AMEX	PSP	Fri, Dec 8, 2006	26.57	26.67	26.46	26.48
32	AMEX	PSP	Thu, Dec 7, 2006	26.54	26.62	26.50	26.52
31	AMEX	PSP	Wed, Dec 6, 2006	26.55	26.61	26.46	26.50
30	AMEX	PSP	Tue, Dec 5, 2006	26.50	26.62	26.36	26.56
29	AMEX	PSP	Mon, Dec 4, 2006	26.10	26.37	26.10	26.37
28	AMEX	PSP	Fri, Dec 1, 2006	26.21	26.21	25.83	26.01
27	AMEX	PSP	Thu, Nov 30, 2006	26.01	26.23	25.93	26.17
26	AMEX	PSP	Wed, Nov 29, 2006	25.86	26.03	25.79	26.02
25	AMEX	PSP	Tue, Nov 28, 2006	25.69	25.75	25.53	25.73
24	AMEX	PSP	Mon, Nov 27, 2006	26.15	26.15	25.67	25.67
23	AMEX	PSP	Fri, Nov 24, 2006	26.12	26.20	26.05	26.16
22	AMEX	PSP	Wed, Nov 22, 2006	26.20	26.20	26.11	26.19
21	AMEX	PSP	Tue, Nov 21, 2006	26.08	26.14	26.03	26.10
20	AMEX	PSP	Mon, Nov 20, 2006	26.11	26.18	26.00	26.02
19	AMEX	PSP	Fri, Nov 17, 2006	26.00	26.10	25.90	26.09
18	AMEX	PSP	Thu, Nov 16, 2006	26.03	26.11	25.98	26.10
17	AMEX	PSP	Wed, Nov 15, 2006	25.91	26.07	25.90	26.02
16	AMEX	PSP	Tue, Nov 14, 2006	25.71	25.88	25.58	25.88
15	AMEX	PSP	Mon, Nov 13, 2006	25.58	25.69	25.58	25.65
14	AMEX	PSP	Fri, Nov 10, 2006	25.40	25.54	25.31	25.54
13	AMEX	PSP	Thu, Nov 9, 2006	25.62	25.62	25.33	25.39
12	AMEX	PSP	Wed, Nov 8, 2006	25.52	25.82	25.47	25.73
11	AMEX	PSP	Tue, Nov 7, 2006	25.63	25.75	25.58	25.58
10	AMEX	PSP	Mon, Nov 6, 2006	25.35	25.59	25.35	25.50
9	AMEX	PSP	Fri, Nov 3, 2006	25.26	25.27	25.00	25.18
8	AMEX	PSP	Thu, Nov 2, 2006	25.15	25.20	24.88	25.10
7	AMEX	PSP	Wed, Nov 1, 2006	25.75	25.76	25.16	25.19
6	AMEX	PSP	Tue, Oct 31, 2006	25.75	25.75	25.55	25.64
5	AMEX	PSP	Mon, Oct 30, 2006	25.37	25.63	25.35	25.59
4	AMEX	PSP	Fri, Oct 27, 2006	25.56	25.60	25.42	25.42
3	AMEX	PSP	Thu, Oct 26, 2006	25.40	25.63	25.27	25.60
2	AMEX	PSP	Wed, Oct 25, 2006	25.12	25.26	25.10	25.26
1	AMEX	PSP	Tue, Oct 24, 2006	25.05	25.12	25.03	25.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Global Listed Private Equity ETF AMEX:PSP 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