ProShares Short QQQ AMEX:PSQ Historical Prices

Below are the 4172 trading days of historical prices for PSQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4172	AMEX	PSQ	Tue, Jan 17, 2023	13.97	14.04	13.87	13.93
4171	AMEX	PSQ	Fri, Jan 13, 2023	14.18	14.21	13.95	13.96
4170	AMEX	PSQ	Thu, Jan 12, 2023	14.09	14.33	14.00	14.06
4169	AMEX	PSQ	Wed, Jan 11, 2023	14.31	14.36	14.12	14.13
4168	AMEX	PSQ	Tue, Jan 10, 2023	14.55	14.58	14.35	14.35
4167	AMEX	PSQ	Mon, Jan 9, 2023	14.47	14.53	14.23	14.50
4166	AMEX	PSQ	Fri, Jan 6, 2023	14.90	15.07	14.51	14.59
4165	AMEX	PSQ	Thu, Jan 5, 2023	14.85	15.01	14.85	14.99
4164	AMEX	PSQ	Wed, Jan 4, 2023	14.71	14.93	14.66	14.75
4163	AMEX	PSQ	Tue, Jan 3, 2023	14.60	14.95	14.51	14.82
4162	AMEX	PSQ	Fri, Dec 30, 2022	14.88	14.95	14.72	14.72
4161	AMEX	PSQ	Thu, Dec 29, 2022	14.91	14.96	14.65	14.70
4160	AMEX	PSQ	Wed, Dec 28, 2022	14.89	15.09	14.76	15.08
4159	AMEX	PSQ	Tue, Dec 27, 2022	14.69	14.90	14.69	14.87
4158	AMEX	PSQ	Fri, Dec 23, 2022	14.77	14.87	14.62	14.66
4157	AMEX	PSQ	Thu, Dec 22, 2022	14.50	14.91	14.49	14.68
4156	AMEX	PSQ	Wed, Dec 21, 2022	14.52	14.57	14.30	14.33
4155	AMEX	PSQ	Tue, Dec 20, 2022	14.64	14.73	14.48	14.58
4154	AMEX	PSQ	Mon, Dec 19, 2022	14.36	14.64	14.35	14.56
4153	AMEX	PSQ	Fri, Dec 16, 2022	14.28	14.45	14.18	14.36
4152	AMEX	PSQ	Thu, Dec 15, 2022	13.97	14.28	13.93	14.22
4151	AMEX	PSQ	Wed, Dec 14, 2022	13.69	13.91	13.52	13.76
4150	AMEX	PSQ	Tue, Dec 13, 2022	13.27	13.79	13.25	13.64
4149	AMEX	PSQ	Mon, Dec 12, 2022	13.96	14.02	13.79	13.79
4148	AMEX	PSQ	Fri, Dec 9, 2022	13.94	14.00	13.79	13.96
4147	AMEX	PSQ	Thu, Dec 8, 2022	13.98	14.08	13.83	13.88
4146	AMEX	PSQ	Wed, Dec 7, 2022	14.05	14.13	13.93	14.05
4145	AMEX	PSQ	Tue, Dec 6, 2022	13.71	14.05	13.70	13.97
4144	AMEX	PSQ	Mon, Dec 5, 2022	13.56	13.76	13.51	13.69
4143	AMEX	PSQ	Fri, Dec 2, 2022	13.65	13.65	13.42	13.47
4142	AMEX	PSQ	Thu, Dec 1, 2022	13.39	13.54	13.32	13.40
4141	AMEX	PSQ	Wed, Nov 30, 2022	14.03	14.09	13.41	13.41
4140	AMEX	PSQ	Tue, Nov 29, 2022	13.94	14.12	13.91	14.06
4139	AMEX	PSQ	Mon, Nov 28, 2022	13.85	13.99	13.75	13.94
4138	AMEX	PSQ	Fri, Nov 25, 2022	13.72	13.76	13.69	13.75
4137	AMEX	PSQ	Wed, Nov 23, 2022	13.78	13.79	13.61	13.65
4136	AMEX	PSQ	Tue, Nov 22, 2022	13.95	14.05	13.77	13.77
4135	AMEX	PSQ	Mon, Nov 21, 2022	13.91	14.02	13.84	13.97
4134	AMEX	PSQ	Fri, Nov 18, 2022	13.69	13.95	13.67	13.83
4133	AMEX	PSQ	Thu, Nov 17, 2022	14.02	14.02	13.76	13.83
4132	AMEX	PSQ	Wed, Nov 16, 2022	13.70	13.83	13.68	13.79
4131	AMEX	PSQ	Tue, Nov 15, 2022	13.46	13.77	13.41	13.61
4130	AMEX	PSQ	Mon, Nov 14, 2022	13.76	13.84	13.61	13.79
4129	AMEX	PSQ	Fri, Nov 11, 2022	13.93	14.01	13.63	13.67
4128	AMEX	PSQ	Thu, Nov 10, 2022	14.30	14.44	13.91	13.93
4127	AMEX	PSQ	Wed, Nov 9, 2022	14.80	15.05	14.75	15.04
4126	AMEX	PSQ	Tue, Nov 8, 2022	14.72	14.91	14.50	14.69
4125	AMEX	PSQ	Mon, Nov 7, 2022	14.89	15.02	14.76	14.79
4124	AMEX	PSQ	Fri, Nov 4, 2022	14.91	15.28	14.84	14.94
4123	AMEX	PSQ	Thu, Nov 3, 2022	15.07	15.22	14.98	15.20
4122	AMEX	PSQ	Wed, Nov 2, 2022	14.41	14.90	14.24	14.89
4121	AMEX	PSQ	Tue, Nov 1, 2022	14.06	14.42	14.04	14.40
4120	AMEX	PSQ	Mon, Oct 31, 2022	14.19	14.35	14.17	14.26
4119	AMEX	PSQ	Fri, Oct 28, 2022	14.57	14.58	14.06	14.10
4118	AMEX	PSQ	Thu, Oct 27, 2022	14.34	14.56	14.26	14.53
4117	AMEX	PSQ	Wed, Oct 26, 2022	14.25	14.29	13.97	14.27
4116	AMEX	PSQ	Tue, Oct 25, 2022	14.20	14.21	13.94	13.96
4115	AMEX	PSQ	Mon, Oct 24, 2022	14.38	14.59	14.20	14.25
4114	AMEX	PSQ	Fri, Oct 21, 2022	14.82	14.87	14.38	14.40
4113	AMEX	PSQ	Thu, Oct 20, 2022	14.72	14.82	14.44	14.75
4112	AMEX	PSQ	Wed, Oct 19, 2022	14.70	14.80	14.50	14.67
4111	AMEX	PSQ	Tue, Oct 18, 2022	14.34	14.77	14.30	14.59
4110	AMEX	PSQ	Mon, Oct 17, 2022	14.88	14.89	14.68	14.72
4109	AMEX	PSQ	Fri, Oct 14, 2022	14.66	15.27	14.62	15.25
4108	AMEX	PSQ	Thu, Oct 13, 2022	15.59	15.63	14.71	14.79
4107	AMEX	PSQ	Wed, Oct 12, 2022	15.09	15.18	14.99	15.14
4106	AMEX	PSQ	Tue, Oct 11, 2022	15.03	15.23	14.86	15.12
4105	AMEX	PSQ	Mon, Oct 10, 2022	14.78	15.08	14.75	14.94
4104	AMEX	PSQ	Fri, Oct 7, 2022	14.50	14.85	14.47	14.78
4103	AMEX	PSQ	Thu, Oct 6, 2022	14.17	14.25	14.01	14.24
4102	AMEX	PSQ	Wed, Oct 5, 2022	14.31	14.44	14.02	14.12
4101	AMEX	PSQ	Tue, Oct 4, 2022	14.26	14.28	14.07	14.11
4100	AMEX	PSQ	Mon, Oct 3, 2022	14.82	14.90	14.47	14.56
4099	AMEX	PSQ	Fri, Sep 30, 2022	14.72	14.92	14.49	14.92
4098	AMEX	PSQ	Thu, Sep 29, 2022	14.44	14.82	14.44	14.64
4097	AMEX	PSQ	Wed, Sep 28, 2022	14.53	14.61	14.17	14.25
4096	AMEX	PSQ	Tue, Sep 27, 2022	14.36	14.66	14.22	14.53
4095	AMEX	PSQ	Mon, Sep 26, 2022	14.51	14.58	14.27	14.55
4094	AMEX	PSQ	Fri, Sep 23, 2022	14.38	14.65	14.36	14.47
4093	AMEX	PSQ	Thu, Sep 22, 2022	14.14	14.30	14.09	14.24
4092	AMEX	PSQ	Wed, Sep 21, 2022	13.77	14.07	13.56	14.06
4091	AMEX	PSQ	Tue, Sep 20, 2022	13.83	13.93	13.70	13.82
4090	AMEX	PSQ	Mon, Sep 19, 2022	13.95	13.95	13.69	13.71
4089	AMEX	PSQ	Fri, Sep 16, 2022	13.89	13.99	13.79	13.81
4088	AMEX	PSQ	Thu, Sep 15, 2022	13.59	13.80	13.47	13.72
4087	AMEX	PSQ	Wed, Sep 14, 2022	13.56	13.63	13.45	13.49
4086	AMEX	PSQ	Tue, Sep 13, 2022	13.28	13.64	13.21	13.60
4085	AMEX	PSQ	Mon, Sep 12, 2022	12.98	13.00	12.88	12.90
4084	AMEX	PSQ	Fri, Sep 9, 2022	13.22	13.24	13.02	13.05
4083	AMEX	PSQ	Thu, Sep 8, 2022	13.51	13.57	13.27	13.34
4082	AMEX	PSQ	Wed, Sep 7, 2022	13.66	13.67	13.36	13.41
4081	AMEX	PSQ	Tue, Sep 6, 2022	13.57	13.78	13.52	13.67
4080	AMEX	PSQ	Fri, Sep 2, 2022	13.26	13.66	13.19	13.57
4079	AMEX	PSQ	Thu, Sep 1, 2022	13.51	13.68	13.37	13.38
4078	AMEX	PSQ	Wed, Aug 31, 2022	13.17	13.40	13.14	13.38
4077	AMEX	PSQ	Tue, Aug 30, 2022	13.10	13.42	13.07	13.31
4076	AMEX	PSQ	Mon, Aug 29, 2022	13.16	13.21	13.04	13.16
4075	AMEX	PSQ	Fri, Aug 26, 2022	12.54	13.04	12.48	13.03
4074	AMEX	PSQ	Thu, Aug 25, 2022	12.67	12.71	12.52	12.52
4073	AMEX	PSQ	Wed, Aug 24, 2022	12.80	12.82	12.66	12.74
4072	AMEX	PSQ	Tue, Aug 23, 2022	12.79	12.81	12.66	12.78
4071	AMEX	PSQ	Mon, Aug 22, 2022	12.62	12.80	12.60	12.77
4070	AMEX	PSQ	Fri, Aug 19, 2022	12.32	12.47	12.29	12.43
4069	AMEX	PSQ	Thu, Aug 18, 2022	12.24	12.29	12.15	12.20
4068	AMEX	PSQ	Wed, Aug 17, 2022	12.21	12.30	12.12	12.22
4067	AMEX	PSQ	Tue, Aug 16, 2022	12.10	12.20	12.00	12.08
4066	AMEX	PSQ	Mon, Aug 15, 2022	12.19	12.19	12.03	12.05
4065	AMEX	PSQ	Fri, Aug 12, 2022	12.32	12.36	12.14	12.15
4064	AMEX	PSQ	Thu, Aug 11, 2022	12.22	12.42	12.15	12.40
4063	AMEX	PSQ	Wed, Aug 10, 2022	12.37	12.47	12.31	12.33
4062	AMEX	PSQ	Tue, Aug 9, 2022	12.60	12.74	12.60	12.67
4061	AMEX	PSQ	Mon, Aug 8, 2022	12.44	12.59	12.30	12.53
4060	AMEX	PSQ	Fri, Aug 5, 2022	12.58	12.62	12.41	12.48
4059	AMEX	PSQ	Thu, Aug 4, 2022	12.45	12.52	12.37	12.39
4058	AMEX	PSQ	Wed, Aug 3, 2022	12.72	12.72	12.40	12.45
4057	AMEX	PSQ	Tue, Aug 2, 2022	12.85	12.89	12.61	12.79
4056	AMEX	PSQ	Mon, Aug 1, 2022	12.81	12.86	12.60	12.74
4055	AMEX	PSQ	Fri, Jul 29, 2022	12.90	12.97	12.70	12.73
4054	AMEX	PSQ	Thu, Jul 28, 2022	13.11	13.27	12.95	12.98
4053	AMEX	PSQ	Wed, Jul 27, 2022	13.46	13.48	13.02	13.10
4052	AMEX	PSQ	Tue, Jul 26, 2022	13.49	13.71	13.48	13.68
4051	AMEX	PSQ	Mon, Jul 25, 2022	13.33	13.50	13.31	13.41
4050	AMEX	PSQ	Fri, Jul 22, 2022	13.14	13.42	13.06	13.34
4049	AMEX	PSQ	Thu, Jul 21, 2022	13.28	13.39	13.10	13.11
4048	AMEX	PSQ	Wed, Jul 20, 2022	13.48	13.52	13.23	13.29
4047	AMEX	PSQ	Tue, Jul 19, 2022	13.75	13.83	13.49	13.51
4046	AMEX	PSQ	Mon, Jul 18, 2022	13.67	13.98	13.61	13.94
4045	AMEX	PSQ	Fri, Jul 15, 2022	13.92	14.00	13.81	13.81
4044	AMEX	PSQ	Thu, Jul 14, 2022	14.26	14.41	14.03	14.06
4043	AMEX	PSQ	Wed, Jul 13, 2022	14.37	14.40	14.00	14.11
4042	AMEX	PSQ	Tue, Jul 12, 2022	13.90	14.17	13.80	14.09
4041	AMEX	PSQ	Mon, Jul 11, 2022	13.79	14.00	13.77	13.96
4040	AMEX	PSQ	Fri, Jul 8, 2022	13.82	13.86	13.60	13.66
4039	AMEX	PSQ	Thu, Jul 7, 2022	13.93	13.93	13.64	13.68
4038	AMEX	PSQ	Wed, Jul 6, 2022	14.04	14.14	13.87	13.98
4037	AMEX	PSQ	Tue, Jul 5, 2022	14.51	14.59	14.06	14.07
4036	AMEX	PSQ	Fri, Jul 1, 2022	14.47	14.58	14.29	14.32
4035	AMEX	PSQ	Thu, Jun 30, 2022	14.40	14.63	14.22	14.40
4034	AMEX	PSQ	Wed, Jun 29, 2022	14.26	14.38	14.15	14.22
4033	AMEX	PSQ	Tue, Jun 28, 2022	13.79	14.25	13.67	14.25
4032	AMEX	PSQ	Mon, Jun 27, 2022	13.65	13.87	13.62	13.82
4031	AMEX	PSQ	Fri, Jun 24, 2022	14.05	14.07	13.70	13.70
4030	AMEX	PSQ	Thu, Jun 23, 2022	14.29	14.44	14.16	14.19
4029	AMEX	PSQ	Wed, Jun 22, 2022	14.51	14.56	14.19	14.41
4028	AMEX	PSQ	Tue, Jun 21, 2022	14.50	14.53	14.27	14.40
4027	AMEX	PSQ	Fri, Jun 17, 2022	14.91	15.00	14.63	14.76
4026	AMEX	PSQ	Thu, Jun 16, 2022	14.75	15.05	14.71	14.94
4025	AMEX	PSQ	Wed, Jun 15, 2022	14.53	14.69	14.15	14.36
4024	AMEX	PSQ	Tue, Jun 14, 2022	14.64	14.87	14.59	14.72
4023	AMEX	PSQ	Mon, Jun 13, 2022	14.57	14.81	14.43	14.76
4022	AMEX	PSQ	Fri, Jun 10, 2022	13.90	14.13	13.84	14.11
4021	AMEX	PSQ	Thu, Jun 9, 2022	13.34	13.63	13.21	13.63
4020	AMEX	PSQ	Wed, Jun 8, 2022	13.20	13.31	13.09	13.27
4019	AMEX	PSQ	Tue, Jun 7, 2022	13.45	13.49	13.14	13.17
4018	AMEX	PSQ	Mon, Jun 6, 2022	13.14	13.36	13.06	13.29
4017	AMEX	PSQ	Fri, Jun 3, 2022	13.21	13.39	13.16	13.35
4016	AMEX	PSQ	Thu, Jun 2, 2022	13.42	13.47	12.99	12.99
4015	AMEX	PSQ	Wed, Jun 1, 2022	13.16	13.46	13.08	13.36
4014	AMEX	PSQ	Tue, May 31, 2022	13.23	13.43	13.13	13.26
4013	AMEX	PSQ	Fri, May 27, 2022	13.52	13.54	13.22	13.23
4012	AMEX	PSQ	Thu, May 26, 2022	14.09	14.12	13.60	13.67
4011	AMEX	PSQ	Wed, May 25, 2022	14.34	14.35	13.96	14.07
4010	AMEX	PSQ	Tue, May 24, 2022	14.23	14.50	14.19	14.27
4009	AMEX	PSQ	Mon, May 23, 2022	14.16	14.28	13.95	13.98
4008	AMEX	PSQ	Fri, May 20, 2022	13.98	14.62	13.95	14.21
4007	AMEX	PSQ	Thu, May 19, 2022	14.19	14.26	13.93	14.16
4006	AMEX	PSQ	Wed, May 18, 2022	13.62	14.14	13.60	14.08
4005	AMEX	PSQ	Tue, May 17, 2022	13.50	13.68	13.40	13.42
4004	AMEX	PSQ	Mon, May 16, 2022	13.71	13.84	13.61	13.78
4003	AMEX	PSQ	Fri, May 13, 2022	13.91	14.01	13.57	13.63
4002	AMEX	PSQ	Thu, May 12, 2022	14.32	14.45	13.93	14.15
4001	AMEX	PSQ	Wed, May 11, 2022	13.81	14.16	13.56	14.12
4000	AMEX	PSQ	Tue, May 10, 2022	13.53	13.90	13.48	13.70
3999	AMEX	PSQ	Mon, May 9, 2022	13.61	13.94	13.50	13.88
3998	AMEX	PSQ	Fri, May 6, 2022	13.29	13.53	13.11	13.34
3997	AMEX	PSQ	Thu, May 5, 2022	12.73	13.33	12.73	13.19
3996	AMEX	PSQ	Wed, May 4, 2022	12.98	13.21	12.53	12.56
3995	AMEX	PSQ	Tue, May 3, 2022	13.01	13.12	12.91	13.00
3994	AMEX	PSQ	Mon, May 2, 2022	13.26	13.39	13.01	13.01
3993	AMEX	PSQ	Fri, Apr 29, 2022	12.85	13.26	12.70	13.25
3992	AMEX	PSQ	Thu, Apr 28, 2022	12.92	13.10	12.59	12.68
3991	AMEX	PSQ	Wed, Apr 27, 2022	13.12	13.21	12.88	13.13
3990	AMEX	PSQ	Tue, Apr 26, 2022	12.73	13.13	12.72	13.12
3989	AMEX	PSQ	Mon, Apr 25, 2022	12.89	12.92	12.63	12.63
3988	AMEX	PSQ	Fri, Apr 22, 2022	12.48	12.82	12.43	12.81
3987	AMEX	PSQ	Thu, Apr 21, 2022	12.08	12.51	11.99	12.48
3986	AMEX	PSQ	Wed, Apr 20, 2022	12.02	12.27	12.00	12.24
3985	AMEX	PSQ	Tue, Apr 19, 2022	12.36	12.39	12.03	12.05
3984	AMEX	PSQ	Mon, Apr 18, 2022	12.38	12.44	12.24	12.32
3983	AMEX	PSQ	Thu, Apr 14, 2022	12.05	12.35	12.04	12.34
3982	AMEX	PSQ	Wed, Apr 13, 2022	12.30	12.33	12.02	12.07
3981	AMEX	PSQ	Tue, Apr 12, 2022	12.09	12.37	12.01	12.30
3980	AMEX	PSQ	Mon, Apr 11, 2022	12.13	12.27	12.09	12.27
3979	AMEX	PSQ	Fri, Apr 8, 2022	11.88	12.00	11.84	11.99
3978	AMEX	PSQ	Thu, Apr 7, 2022	11.88	12.00	11.74	11.82
3977	AMEX	PSQ	Wed, Apr 6, 2022	11.78	11.93	11.73	11.84
3976	AMEX	PSQ	Tue, Apr 5, 2022	11.39	11.63	11.36	11.58
3975	AMEX	PSQ	Mon, Apr 4, 2022	11.55	11.56	11.34	11.34
3974	AMEX	PSQ	Fri, Apr 1, 2022	11.55	11.68	11.52	11.57
3973	AMEX	PSQ	Thu, Mar 31, 2022	11.40	11.58	11.39	11.58
3972	AMEX	PSQ	Wed, Mar 30, 2022	11.34	11.46	11.29	11.42
3971	AMEX	PSQ	Tue, Mar 29, 2022	11.34	11.45	11.27	11.29
3970	AMEX	PSQ	Mon, Mar 28, 2022	11.66	11.71	11.48	11.49
3969	AMEX	PSQ	Fri, Mar 25, 2022	11.66	11.81	11.62	11.66
3968	AMEX	PSQ	Thu, Mar 24, 2022	11.85	11.93	11.66	11.67
3967	AMEX	PSQ	Wed, Mar 23, 2022	11.86	11.93	11.73	11.93
3966	AMEX	PSQ	Tue, Mar 22, 2022	11.97	11.98	11.72	11.75
3965	AMEX	PSQ	Mon, Mar 21, 2022	11.98	12.15	11.91	12.00
3964	AMEX	PSQ	Fri, Mar 18, 2022	12.27	12.31	11.95	11.95
3963	AMEX	PSQ	Thu, Mar 17, 2022	12.42	12.48	12.22	12.22
3962	AMEX	PSQ	Wed, Mar 16, 2022	12.66	12.83	12.35	12.35
3961	AMEX	PSQ	Tue, Mar 15, 2022	13.15	13.21	12.80	12.84
3960	AMEX	PSQ	Mon, Mar 14, 2022	13.06	13.28	12.92	13.26
3959	AMEX	PSQ	Fri, Mar 11, 2022	12.62	13.02	12.61	13.01
3958	AMEX	PSQ	Thu, Mar 10, 2022	12.77	12.91	12.69	12.74
3957	AMEX	PSQ	Wed, Mar 9, 2022	12.73	12.84	12.54	12.59
3956	AMEX	PSQ	Tue, Mar 8, 2022	13.03	13.21	12.67	13.08
3955	AMEX	PSQ	Mon, Mar 7, 2022	12.56	13.02	12.51	13.02
3954	AMEX	PSQ	Fri, Mar 4, 2022	12.45	12.64	12.41	12.56
3953	AMEX	PSQ	Thu, Mar 3, 2022	12.10	12.44	12.09	12.38
3952	AMEX	PSQ	Wed, Mar 2, 2022	12.36	12.46	12.15	12.19
3951	AMEX	PSQ	Tue, Mar 1, 2022	12.26	12.49	12.17	12.41
3950	AMEX	PSQ	Mon, Feb 28, 2022	12.38	12.41	12.16	12.21
3949	AMEX	PSQ	Fri, Feb 25, 2022	12.41	12.56	12.25	12.25
3948	AMEX	PSQ	Thu, Feb 24, 2022	13.31	13.32	12.43	12.45
3947	AMEX	PSQ	Wed, Feb 23, 2022	12.44	12.90	12.41	12.88
3946	AMEX	PSQ	Tue, Feb 22, 2022	12.56	12.70	12.35	12.57
3945	AMEX	PSQ	Fri, Feb 18, 2022	12.27	12.52	12.25	12.44
3944	AMEX	PSQ	Thu, Feb 17, 2022	12.05	12.31	12.03	12.29
3943	AMEX	PSQ	Wed, Feb 16, 2022	12.01	12.12	11.90	11.94
3942	AMEX	PSQ	Tue, Feb 15, 2022	12.05	12.09	11.93	11.93
3941	AMEX	PSQ	Mon, Feb 14, 2022	12.30	12.37	12.12	12.25
3940	AMEX	PSQ	Fri, Feb 11, 2022	11.90	12.30	11.82	12.24
3939	AMEX	PSQ	Thu, Feb 10, 2022	11.86	11.95	11.63	11.92
3938	AMEX	PSQ	Wed, Feb 9, 2022	11.71	11.77	11.62	11.62
3937	AMEX	PSQ	Tue, Feb 8, 2022	12.06	12.09	11.83	11.86
3936	AMEX	PSQ	Mon, Feb 7, 2022	11.90	12.05	11.81	12.02
3935	AMEX	PSQ	Fri, Feb 4, 2022	12.04	12.12	11.80	11.92
3934	AMEX	PSQ	Thu, Feb 3, 2022	11.92	12.11	11.80	12.08
3933	AMEX	PSQ	Wed, Feb 2, 2022	11.55	11.74	11.55	11.59
3932	AMEX	PSQ	Tue, Feb 1, 2022	11.72	11.90	11.67	11.70
3931	AMEX	PSQ	Mon, Jan 31, 2022	12.11	12.18	11.75	11.77
3930	AMEX	PSQ	Fri, Jan 28, 2022	12.51	12.68	12.15	12.15
3929	AMEX	PSQ	Thu, Jan 27, 2022	12.27	12.60	12.20	12.55
3928	AMEX	PSQ	Wed, Jan 26, 2022	12.13	12.58	11.99	12.44
3927	AMEX	PSQ	Tue, Jan 25, 2022	12.37	12.54	12.21	12.42
3926	AMEX	PSQ	Mon, Jan 24, 2022	12.41	12.80	12.11	12.12
3925	AMEX	PSQ	Fri, Jan 21, 2022	11.95	12.20	11.85	12.20
3924	AMEX	PSQ	Thu, Jan 20, 2022	11.60	11.88	11.47	11.87
3923	AMEX	PSQ	Wed, Jan 19, 2022	11.54	11.72	11.46	11.72
3922	AMEX	PSQ	Tue, Jan 18, 2022	11.48	11.61	11.42	11.57
3921	AMEX	PSQ	Fri, Jan 14, 2022	11.46	11.46	11.29	11.31
3920	AMEX	PSQ	Thu, Jan 13, 2022	11.06	11.41	11.04	11.36
3919	AMEX	PSQ	Wed, Jan 12, 2022	11.07	11.17	11.02	11.11
3918	AMEX	PSQ	Tue, Jan 11, 2022	11.33	11.40	11.13	11.13
3917	AMEX	PSQ	Mon, Jan 10, 2022	11.47	11.64	11.30	11.31
3916	AMEX	PSQ	Fri, Jan 7, 2022	11.21	11.38	11.16	11.32
3915	AMEX	PSQ	Thu, Jan 6, 2022	11.26	11.32	11.11	11.20
3914	AMEX	PSQ	Wed, Jan 5, 2022	10.91	11.20	10.88	11.20
3913	AMEX	PSQ	Tue, Jan 4, 2022	10.71	10.95	10.71	10.85
3912	AMEX	PSQ	Mon, Jan 3, 2022	10.80	10.85	10.72	10.72
3911	AMEX	PSQ	Fri, Dec 31, 2021	10.78	10.84	10.74	10.83
3910	AMEX	PSQ	Thu, Dec 30, 2021	10.74	10.78	10.68	10.77
3909	AMEX	PSQ	Wed, Dec 29, 2021	10.72	10.80	10.69	10.73
3908	AMEX	PSQ	Tue, Dec 28, 2021	10.65	10.75	10.65	10.72
3907	AMEX	PSQ	Mon, Dec 27, 2021	10.82	10.83	10.68	10.68
3906	AMEX	PSQ	Thu, Dec 23, 2021	10.93	10.93	10.82	10.86
3905	AMEX	PSQ	Wed, Dec 22, 2021	11.09	11.11	10.94	10.94
3904	AMEX	PSQ	Tue, Dec 21, 2021	11.23	11.35	11.07	11.08
3903	AMEX	PSQ	Mon, Dec 20, 2021	11.37	11.43	11.31	11.34
3902	AMEX	PSQ	Fri, Dec 17, 2021	11.27	11.32	11.10	11.22
3901	AMEX	PSQ	Thu, Dec 16, 2021	10.86	11.22	10.85	11.17
3900	AMEX	PSQ	Wed, Dec 15, 2021	11.16	11.27	10.88	10.88
3899	AMEX	PSQ	Tue, Dec 14, 2021	11.17	11.27	11.09	11.15
3898	AMEX	PSQ	Mon, Dec 13, 2021	10.87	11.04	10.87	11.04
3897	AMEX	PSQ	Fri, Dec 10, 2021	10.92	11.01	10.87	10.88
3896	AMEX	PSQ	Thu, Dec 9, 2021	10.87	11.00	10.82	11.00
3895	AMEX	PSQ	Wed, Dec 8, 2021	10.87	10.93	10.83	10.83
3894	AMEX	PSQ	Tue, Dec 7, 2021	11.02	11.03	10.87	10.89
3893	AMEX	PSQ	Mon, Dec 6, 2021	11.31	11.43	11.18	11.23
3892	AMEX	PSQ	Fri, Dec 3, 2021	11.06	11.44	11.06	11.31
3891	AMEX	PSQ	Thu, Dec 2, 2021	11.25	11.29	11.07	11.13
3890	AMEX	PSQ	Wed, Dec 1, 2021	10.89	11.21	10.83	11.20
3889	AMEX	PSQ	Tue, Nov 30, 2021	10.87	11.07	10.82	11.01
3888	AMEX	PSQ	Mon, Nov 29, 2021	10.97	10.99	10.83	10.84
3887	AMEX	PSQ	Fri, Nov 26, 2021	10.97	11.13	10.93	11.10
3886	AMEX	PSQ	Wed, Nov 24, 2021	11.00	11.06	10.88	10.88
3885	AMEX	PSQ	Tue, Nov 23, 2021	10.91	11.05	10.85	10.92
3884	AMEX	PSQ	Mon, Nov 22, 2021	10.71	10.88	10.63	10.87
3883	AMEX	PSQ	Fri, Nov 19, 2021	10.77	10.80	10.72	10.75
3882	AMEX	PSQ	Thu, Nov 18, 2021	10.87	10.93	10.80	10.82
3881	AMEX	PSQ	Wed, Nov 17, 2021	10.93	10.96	10.87	10.94
3880	AMEX	PSQ	Tue, Nov 16, 2021	11.04	11.04	10.92	10.93
3879	AMEX	PSQ	Mon, Nov 15, 2021	10.98	11.09	10.97	11.02
3878	AMEX	PSQ	Fri, Nov 12, 2021	11.10	11.15	11.00	11.02
3877	AMEX	PSQ	Thu, Nov 11, 2021	11.07	11.14	11.07	11.12
3876	AMEX	PSQ	Wed, Nov 10, 2021	11.08	11.22	11.00	11.17
3875	AMEX	PSQ	Tue, Nov 9, 2021	10.90	11.04	10.89	11.00
3874	AMEX	PSQ	Mon, Nov 8, 2021	10.92	10.94	10.88	10.92
3873	AMEX	PSQ	Fri, Nov 5, 2021	10.87	10.95	10.84	10.92
3872	AMEX	PSQ	Thu, Nov 4, 2021	11.03	11.04	10.89	10.93
3871	AMEX	PSQ	Wed, Nov 3, 2021	11.17	11.20	11.05	11.06
3870	AMEX	PSQ	Tue, Nov 2, 2021	11.25	11.25	11.17	11.18
3869	AMEX	PSQ	Mon, Nov 1, 2021	11.25	11.32	11.22	11.23
3868	AMEX	PSQ	Fri, Oct 29, 2021	11.42	11.43	11.26	11.27
3867	AMEX	PSQ	Thu, Oct 28, 2021	11.40	11.42	11.32	11.32
3866	AMEX	PSQ	Wed, Oct 27, 2021	11.44	11.47	11.36	11.46
3865	AMEX	PSQ	Tue, Oct 26, 2021	11.45	11.52	11.37	11.48
3864	AMEX	PSQ	Mon, Oct 25, 2021	11.58	11.65	11.49	11.51
3863	AMEX	PSQ	Fri, Oct 22, 2021	11.57	11.69	11.55	11.63
3862	AMEX	PSQ	Thu, Oct 21, 2021	11.63	11.65	11.53	11.53
3861	AMEX	PSQ	Wed, Oct 20, 2021	11.58	11.66	11.56	11.60
3860	AMEX	PSQ	Tue, Oct 19, 2021	11.64	11.67	11.59	11.59
3859	AMEX	PSQ	Mon, Oct 18, 2021	11.85	11.86	11.68	11.68
3858	AMEX	PSQ	Fri, Oct 15, 2021	11.83	11.87	11.80	11.81
3857	AMEX	PSQ	Thu, Oct 14, 2021	11.99	12.00	11.87	11.87
3856	AMEX	PSQ	Wed, Oct 13, 2021	12.12	12.19	12.08	12.10
3855	AMEX	PSQ	Tue, Oct 12, 2021	12.10	12.23	12.09	12.20
3854	AMEX	PSQ	Mon, Oct 11, 2021	12.11	12.16	12.00	12.15
3853	AMEX	PSQ	Fri, Oct 8, 2021	11.97	12.09	11.96	12.06
3852	AMEX	PSQ	Thu, Oct 7, 2021	12.01	12.03	11.92	12.02
3851	AMEX	PSQ	Wed, Oct 6, 2021	12.30	12.34	12.11	12.11
3850	AMEX	PSQ	Tue, Oct 5, 2021	12.33	12.33	12.12	12.21
3849	AMEX	PSQ	Mon, Oct 4, 2021	12.17	12.45	12.16	12.36
3848	AMEX	PSQ	Fri, Oct 1, 2021	12.19	12.31	12.08	12.12
3847	AMEX	PSQ	Thu, Sep 30, 2021	12.09	12.20	12.03	12.19
3846	AMEX	PSQ	Wed, Sep 29, 2021	12.09	12.17	12.01	12.13
3845	AMEX	PSQ	Tue, Sep 28, 2021	11.95	12.14	11.92	12.13
3844	AMEX	PSQ	Mon, Sep 27, 2021	11.78	11.88	11.76	11.78
3843	AMEX	PSQ	Fri, Sep 24, 2021	11.78	11.79	11.68	11.69
3842	AMEX	PSQ	Thu, Sep 23, 2021	11.78	11.80	11.68	11.71
3841	AMEX	PSQ	Wed, Sep 22, 2021	11.89	11.94	11.77	11.83
3840	AMEX	PSQ	Tue, Sep 21, 2021	11.89	11.97	11.84	11.93
3839	AMEX	PSQ	Mon, Sep 20, 2021	11.90	12.10	11.83	11.94
3838	AMEX	PSQ	Fri, Sep 17, 2021	11.58	11.74	11.58	11.69
3837	AMEX	PSQ	Thu, Sep 16, 2021	11.61	11.68	11.55	11.57
3836	AMEX	PSQ	Wed, Sep 15, 2021	11.66	11.72	11.56	11.58
3835	AMEX	PSQ	Tue, Sep 14, 2021	11.59	11.70	11.56	11.67
3834	AMEX	PSQ	Mon, Sep 13, 2021	11.55	11.70	11.53	11.63
3833	AMEX	PSQ	Fri, Sep 10, 2021	11.49	11.64	11.46	11.63
3832	AMEX	PSQ	Thu, Sep 9, 2021	11.48	11.55	11.45	11.54
3831	AMEX	PSQ	Wed, Sep 8, 2021	11.47	11.57	11.47	11.50
3830	AMEX	PSQ	Tue, Sep 7, 2021	11.47	11.51	11.44	11.45
3829	AMEX	PSQ	Fri, Sep 3, 2021	11.54	11.55	11.46	11.48
3828	AMEX	PSQ	Thu, Sep 2, 2021	11.47	11.55	11.45	11.50
3827	AMEX	PSQ	Wed, Sep 1, 2021	11.50	11.51	11.44	11.50
3826	AMEX	PSQ	Tue, Aug 31, 2021	11.50	11.58	11.50	11.53
3825	AMEX	PSQ	Mon, Aug 30, 2021	11.63	11.63	11.50	11.51
3824	AMEX	PSQ	Fri, Aug 27, 2021	11.74	11.76	11.63	11.64
3823	AMEX	PSQ	Thu, Aug 26, 2021	11.72	11.78	11.70	11.76
3822	AMEX	PSQ	Wed, Aug 25, 2021	11.70	11.72	11.67	11.70
3821	AMEX	PSQ	Tue, Aug 24, 2021	11.71	11.74	11.68	11.70
3820	AMEX	PSQ	Mon, Aug 23, 2021	11.88	11.89	11.71	11.73
3819	AMEX	PSQ	Fri, Aug 20, 2021	12.02	12.02	11.91	11.92
3818	AMEX	PSQ	Thu, Aug 19, 2021	12.17	12.18	11.99	12.05
3817	AMEX	PSQ	Wed, Aug 18, 2021	12.01	12.11	11.96	12.10
3816	AMEX	PSQ	Tue, Aug 17, 2021	11.98	12.07	11.94	11.99
3815	AMEX	PSQ	Mon, Aug 16, 2021	11.93	12.06	11.88	11.88
3814	AMEX	PSQ	Fri, Aug 13, 2021	11.93	11.94	11.88	11.89
3813	AMEX	PSQ	Thu, Aug 12, 2021	12.00	12.04	11.92	11.92
3812	AMEX	PSQ	Wed, Aug 11, 2021	11.92	12.02	11.89	11.97
3811	AMEX	PSQ	Tue, Aug 10, 2021	11.88	11.99	11.86	11.96
3810	AMEX	PSQ	Mon, Aug 9, 2021	11.90	11.94	11.87	11.90
3809	AMEX	PSQ	Fri, Aug 6, 2021	11.90	11.96	11.88	11.91
3808	AMEX	PSQ	Thu, Aug 5, 2021	11.91	11.93	11.86	11.86
3807	AMEX	PSQ	Wed, Aug 4, 2021	11.97	12.00	11.91	11.95
3806	AMEX	PSQ	Tue, Aug 3, 2021	12.01	12.12	11.95	11.97
3805	AMEX	PSQ	Mon, Aug 2, 2021	11.97	12.05	11.96	12.03
3804	AMEX	PSQ	Fri, Jul 30, 2021	12.11	12.11	12.01	12.03
3803	AMEX	PSQ	Thu, Jul 29, 2021	12.02	12.02	11.93	11.96
3802	AMEX	PSQ	Wed, Jul 28, 2021	11.99	12.08	11.94	11.99
3801	AMEX	PSQ	Tue, Jul 27, 2021	11.92	12.18	11.92	12.04
3800	AMEX	PSQ	Mon, Jul 26, 2021	11.93	11.97	11.89	11.91
3799	AMEX	PSQ	Fri, Jul 23, 2021	12.02	12.06	11.91	11.93
3798	AMEX	PSQ	Thu, Jul 22, 2021	12.13	12.13	12.06	12.06
3797	AMEX	PSQ	Wed, Jul 21, 2021	12.25	12.26	12.14	12.14
3796	AMEX	PSQ	Tue, Jul 20, 2021	12.35	12.41	12.18	12.24
3795	AMEX	PSQ	Mon, Jul 19, 2021	12.41	12.47	12.36	12.37
3794	AMEX	PSQ	Fri, Jul 16, 2021	12.15	12.29	12.12	12.29
3793	AMEX	PSQ	Thu, Jul 15, 2021	12.09	12.25	12.09	12.18
3792	AMEX	PSQ	Wed, Jul 14, 2021	12.05	12.13	12.02	12.10
3791	AMEX	PSQ	Tue, Jul 13, 2021	12.13	12.15	12.02	12.13
3790	AMEX	PSQ	Mon, Jul 12, 2021	12.12	12.17	12.11	12.12
3789	AMEX	PSQ	Fri, Jul 9, 2021	12.26	12.28	12.15	12.17
3788	AMEX	PSQ	Thu, Jul 8, 2021	12.35	12.39	12.21	12.25
3787	AMEX	PSQ	Wed, Jul 7, 2021	12.13	12.24	12.12	12.17
3786	AMEX	PSQ	Tue, Jul 6, 2021	12.23	12.33	12.19	12.20
3785	AMEX	PSQ	Fri, Jul 2, 2021	12.32	12.34	12.23	12.23
3784	AMEX	PSQ	Thu, Jul 1, 2021	12.41	12.46	12.38	12.40
3783	AMEX	PSQ	Wed, Jun 30, 2021	12.39	12.42	12.37	12.39
3782	AMEX	PSQ	Tue, Jun 29, 2021	12.43	12.46	12.38	12.38
3781	AMEX	PSQ	Mon, Jun 28, 2021	12.54	12.54	12.41	12.41
3780	AMEX	PSQ	Fri, Jun 25, 2021	12.55	12.60	12.53	12.58
3779	AMEX	PSQ	Thu, Jun 24, 2021	12.57	12.59	12.51	12.56
3778	AMEX	PSQ	Wed, Jun 23, 2021	12.64	12.67	12.60	12.65
3777	AMEX	PSQ	Tue, Jun 22, 2021	12.78	12.78	12.63	12.65
3776	AMEX	PSQ	Mon, Jun 21, 2021	12.86	12.93	12.76	12.76
3775	AMEX	PSQ	Fri, Jun 18, 2021	12.82	12.87	12.77	12.86
3774	AMEX	PSQ	Thu, Jun 17, 2021	12.95	12.96	12.71	12.74
3773	AMEX	PSQ	Wed, Jun 16, 2021	12.85	13.05	12.81	12.92
3772	AMEX	PSQ	Tue, Jun 15, 2021	12.81	12.90	12.79	12.87
3771	AMEX	PSQ	Mon, Jun 14, 2021	12.90	12.93	12.78	12.79
3770	AMEX	PSQ	Fri, Jun 11, 2021	12.95	12.97	12.91	12.91
3769	AMEX	PSQ	Thu, Jun 10, 2021	13.06	13.08	12.94	12.94
3768	AMEX	PSQ	Wed, Jun 9, 2021	13.01	13.09	13.00	13.09
3767	AMEX	PSQ	Tue, Jun 8, 2021	13.01	13.15	12.98	13.09
3766	AMEX	PSQ	Mon, Jun 7, 2021	13.15	13.18	13.09	13.10
3765	AMEX	PSQ	Fri, Jun 4, 2021	13.29	13.29	13.11	13.12
3764	AMEX	PSQ	Thu, Jun 3, 2021	13.34	13.43	13.28	13.36
3763	AMEX	PSQ	Wed, Jun 2, 2021	13.22	13.29	13.19	13.23
3762	AMEX	PSQ	Tue, Jun 1, 2021	13.15	13.30	13.13	13.25
3761	AMEX	PSQ	Fri, May 28, 2021	13.20	13.22	13.14	13.21
3760	AMEX	PSQ	Thu, May 27, 2021	13.21	13.25	13.18	13.24
3759	AMEX	PSQ	Wed, May 26, 2021	13.21	13.25	13.18	13.21
3758	AMEX	PSQ	Tue, May 25, 2021	13.18	13.29	13.17	13.24
3757	AMEX	PSQ	Mon, May 24, 2021	13.40	13.40	13.21	13.27
3756	AMEX	PSQ	Fri, May 21, 2021	13.33	13.51	13.33	13.48
3755	AMEX	PSQ	Thu, May 20, 2021	13.61	13.62	13.38	13.41
3754	AMEX	PSQ	Wed, May 19, 2021	13.94	13.95	13.68	13.68
3753	AMEX	PSQ	Tue, May 18, 2021	13.56	13.71	13.52	13.68
3752	AMEX	PSQ	Mon, May 17, 2021	13.60	13.73	13.57	13.60
3751	AMEX	PSQ	Fri, May 14, 2021	13.68	13.71	13.48	13.52
3750	AMEX	PSQ	Thu, May 13, 2021	13.81	13.94	13.70	13.84
3749	AMEX	PSQ	Wed, May 12, 2021	13.79	13.98	13.71	13.94
3748	AMEX	PSQ	Tue, May 11, 2021	13.82	13.86	13.55	13.58
3747	AMEX	PSQ	Mon, May 10, 2021	13.29	13.59	13.29	13.59
3746	AMEX	PSQ	Fri, May 7, 2021	13.22	13.28	13.14	13.23
3745	AMEX	PSQ	Thu, May 6, 2021	13.46	13.55	13.34	13.35
3744	AMEX	PSQ	Wed, May 5, 2021	13.32	13.48	13.28	13.45
3743	AMEX	PSQ	Tue, May 4, 2021	13.28	13.55	13.26	13.41
3742	AMEX	PSQ	Mon, May 3, 2021	13.05	13.19	13.02	13.17
3741	AMEX	PSQ	Fri, Apr 30, 2021	13.12	13.14	13.01	13.11
3740	AMEX	PSQ	Thu, Apr 29, 2021	12.91	13.14	12.91	13.03
3739	AMEX	PSQ	Wed, Apr 28, 2021	13.03	13.09	12.99	13.07
3738	AMEX	PSQ	Tue, Apr 27, 2021	12.94	13.05	12.94	13.01
3737	AMEX	PSQ	Mon, Apr 26, 2021	13.04	13.06	12.95	12.95
3736	AMEX	PSQ	Fri, Apr 23, 2021	13.19	13.19	12.99	13.05
3735	AMEX	PSQ	Thu, Apr 22, 2021	13.08	13.26	13.03	13.21
3734	AMEX	PSQ	Wed, Apr 21, 2021	13.23	13.27	13.04	13.04
3733	AMEX	PSQ	Tue, Apr 20, 2021	13.11	13.25	13.05	13.18
3732	AMEX	PSQ	Mon, Apr 19, 2021	13.01	13.15	12.97	13.06
3731	AMEX	PSQ	Fri, Apr 16, 2021	12.95	13.03	12.95	12.96
3730	AMEX	PSQ	Thu, Apr 15, 2021	13.04	13.06	12.96	12.96
3729	AMEX	PSQ	Wed, Apr 14, 2021	13.01	13.21	13.01	13.18
3728	AMEX	PSQ	Tue, Apr 13, 2021	13.11	13.11	13.00	13.00
3727	AMEX	PSQ	Mon, Apr 12, 2021	13.19	13.25	13.16	13.18
3726	AMEX	PSQ	Fri, Apr 9, 2021	13.30	13.32	13.14	13.16
3725	AMEX	PSQ	Thu, Apr 8, 2021	13.26	13.29	13.23	13.24
3724	AMEX	PSQ	Wed, Apr 7, 2021	13.42	13.47	13.34	13.37
3723	AMEX	PSQ	Tue, Apr 6, 2021	13.40	13.44	13.33	13.42
3722	AMEX	PSQ	Mon, Apr 5, 2021	13.56	13.58	13.37	13.40
3721	AMEX	PSQ	Thu, Apr 1, 2021	13.74	13.75	13.67	13.67
3720	AMEX	PSQ	Wed, Mar 31, 2021	14.04	14.06	13.84	13.91
3719	AMEX	PSQ	Tue, Mar 30, 2021	14.14	14.25	14.10	14.12
3718	AMEX	PSQ	Mon, Mar 29, 2021	14.07	14.21	14.01	14.06
3717	AMEX	PSQ	Fri, Mar 26, 2021	14.28	14.35	14.04	14.05
3716	AMEX	PSQ	Thu, Mar 25, 2021	14.33	14.45	14.20	14.28
3715	AMEX	PSQ	Wed, Mar 24, 2021	13.95	14.26	13.95	14.24
3714	AMEX	PSQ	Tue, Mar 23, 2021	13.89	14.04	13.84	14.02
3713	AMEX	PSQ	Mon, Mar 22, 2021	14.10	14.11	13.85	13.95
3712	AMEX	PSQ	Fri, Mar 19, 2021	14.28	14.37	14.14	14.21
3711	AMEX	PSQ	Thu, Mar 18, 2021	14.06	14.28	14.01	14.27
3710	AMEX	PSQ	Wed, Mar 17, 2021	14.04	14.11	13.76	13.83
3709	AMEX	PSQ	Tue, Mar 16, 2021	13.88	13.96	13.74	13.89
3708	AMEX	PSQ	Mon, Mar 15, 2021	14.12	14.18	13.97	13.97
3707	AMEX	PSQ	Fri, Mar 12, 2021	14.19	14.31	14.12	14.12
3706	AMEX	PSQ	Thu, Mar 11, 2021	14.12	14.16	13.93	14.02
3705	AMEX	PSQ	Wed, Mar 10, 2021	14.11	14.38	14.09	14.34
3704	AMEX	PSQ	Tue, Mar 9, 2021	14.52	14.54	14.21	14.30
3703	AMEX	PSQ	Mon, Mar 8, 2021	14.51	14.92	14.42	14.89
3702	AMEX	PSQ	Fri, Mar 5, 2021	14.58	15.03	14.44	14.48
3701	AMEX	PSQ	Thu, Mar 4, 2021	14.50	14.90	14.34	14.70
3700	AMEX	PSQ	Wed, Mar 3, 2021	14.12	14.48	14.07	14.47
3699	AMEX	PSQ	Tue, Mar 2, 2021	13.81	14.08	13.81	14.07
3698	AMEX	PSQ	Mon, Mar 1, 2021	14.04	14.10	13.83	13.86
3697	AMEX	PSQ	Fri, Feb 26, 2021	14.20	14.42	14.05	14.25
3696	AMEX	PSQ	Thu, Feb 25, 2021	13.98	14.40	13.86	14.35
3695	AMEX	PSQ	Wed, Feb 24, 2021	14.08	14.21	13.84	13.86
3694	AMEX	PSQ	Tue, Feb 23, 2021	14.15	14.42	13.90	13.97
3693	AMEX	PSQ	Mon, Feb 22, 2021	13.77	13.94	13.71	13.92
3692	AMEX	PSQ	Fri, Feb 19, 2021	13.45	13.61	13.45	13.59
3691	AMEX	PSQ	Thu, Feb 18, 2021	13.62	13.69	13.49	13.51
3690	AMEX	PSQ	Wed, Feb 17, 2021	13.52	13.61	13.45	13.45
3689	AMEX	PSQ	Tue, Feb 16, 2021	13.32	13.44	13.29	13.40
3688	AMEX	PSQ	Fri, Feb 12, 2021	13.47	13.51	13.35	13.35
3687	AMEX	PSQ	Thu, Feb 11, 2021	13.45	13.53	13.42	13.44
3686	AMEX	PSQ	Wed, Feb 10, 2021	13.42	13.64	13.40	13.50
3685	AMEX	PSQ	Tue, Feb 9, 2021	13.52	13.52	13.43	13.48
3684	AMEX	PSQ	Mon, Feb 8, 2021	13.50	13.57	13.47	13.48
3683	AMEX	PSQ	Fri, Feb 5, 2021	13.58	13.64	13.53	13.56
3682	AMEX	PSQ	Thu, Feb 4, 2021	13.71	13.77	13.61	13.62
3681	AMEX	PSQ	Wed, Feb 3, 2021	13.64	13.79	13.62	13.79
3680	AMEX	PSQ	Tue, Feb 2, 2021	13.82	13.83	13.67	13.73
3679	AMEX	PSQ	Mon, Feb 1, 2021	14.14	14.24	13.91	13.94
3678	AMEX	PSQ	Fri, Jan 29, 2021	14.08	14.39	14.04	14.30
3677	AMEX	PSQ	Thu, Jan 28, 2021	14.05	14.08	13.79	14.01
3676	AMEX	PSQ	Wed, Jan 27, 2021	13.81	14.18	13.81	14.10
3675	AMEX	PSQ	Tue, Jan 26, 2021	13.70	13.78	13.68	13.71
3674	AMEX	PSQ	Mon, Jan 25, 2021	13.71	14.03	13.64	13.72
3673	AMEX	PSQ	Fri, Jan 22, 2021	13.86	13.88	13.81	13.86
3672	AMEX	PSQ	Thu, Jan 21, 2021	13.87	13.92	13.78	13.80
3671	AMEX	PSQ	Wed, Jan 20, 2021	14.10	14.11	13.88	13.92
3670	AMEX	PSQ	Tue, Jan 19, 2021	14.37	14.41	14.23	14.25
3669	AMEX	PSQ	Fri, Jan 15, 2021	14.36	14.53	14.33	14.46
3668	AMEX	PSQ	Thu, Jan 14, 2021	14.26	14.38	14.21	14.35
3667	AMEX	PSQ	Wed, Jan 13, 2021	14.36	14.39	14.25	14.27
3666	AMEX	PSQ	Tue, Jan 12, 2021	14.36	14.50	14.31	14.37
3665	AMEX	PSQ	Mon, Jan 11, 2021	14.28	14.39	14.24	14.35
3664	AMEX	PSQ	Fri, Jan 8, 2021	14.23	14.34	14.14	14.14
3663	AMEX	PSQ	Thu, Jan 7, 2021	14.56	14.56	14.30	14.33
3662	AMEX	PSQ	Wed, Jan 6, 2021	14.71	14.77	14.49	14.69
3661	AMEX	PSQ	Tue, Jan 5, 2021	14.67	14.67	14.49	14.49
3660	AMEX	PSQ	Mon, Jan 4, 2021	14.35	14.81	14.34	14.61
3659	AMEX	PSQ	Thu, Dec 31, 2020	14.44	14.50	14.39	14.41
3658	AMEX	PSQ	Wed, Dec 30, 2020	14.40	14.48	14.38	14.46
3657	AMEX	PSQ	Tue, Dec 29, 2020	14.40	14.49	14.37	14.46
3656	AMEX	PSQ	Mon, Dec 28, 2020	14.47	14.57	14.44	14.47
3655	AMEX	PSQ	Thu, Dec 24, 2020	14.65	14.66	14.59	14.62
3654	AMEX	PSQ	Wed, Dec 23, 2020	14.59	14.68	14.58	14.68
3653	AMEX	PSQ	Tue, Dec 22, 2020	14.60	14.74	14.56	14.60
3652	AMEX	PSQ	Mon, Dec 21, 2020	14.76	14.89	14.62	14.65
3651	AMEX	PSQ	Fri, Dec 18, 2020	14.53	14.72	14.53	14.63
3650	AMEX	PSQ	Thu, Dec 17, 2020	14.58	14.65	14.56	14.58
3649	AMEX	PSQ	Wed, Dec 16, 2020	14.72	14.78	14.63	14.67
3648	AMEX	PSQ	Tue, Dec 15, 2020	14.80	14.90	14.74	14.74
3647	AMEX	PSQ	Mon, Dec 14, 2020	14.95	14.96	14.81	14.91
3646	AMEX	PSQ	Fri, Dec 11, 2020	15.08	15.19	15.01	15.01
3645	AMEX	PSQ	Thu, Dec 10, 2020	15.16	15.21	14.93	14.99
3644	AMEX	PSQ	Wed, Dec 9, 2020	14.73	15.10	14.71	15.03
3643	AMEX	PSQ	Tue, Dec 8, 2020	14.79	14.87	14.70	14.72
3642	AMEX	PSQ	Mon, Dec 7, 2020	14.85	14.85	14.75	14.77
3641	AMEX	PSQ	Fri, Dec 4, 2020	14.90	14.94	14.84	14.85
3640	AMEX	PSQ	Thu, Dec 3, 2020	14.91	14.95	14.83	14.90
3639	AMEX	PSQ	Wed, Dec 2, 2020	15.02	15.10	14.91	14.93
3638	AMEX	PSQ	Tue, Dec 1, 2020	15.03	15.09	14.87	14.94
3637	AMEX	PSQ	Mon, Nov 30, 2020	15.16	15.39	15.13	15.15
3636	AMEX	PSQ	Fri, Nov 27, 2020	15.22	15.24	15.12	15.17
3635	AMEX	PSQ	Wed, Nov 25, 2020	15.36	15.41	15.29	15.31
3634	AMEX	PSQ	Tue, Nov 24, 2020	15.58	15.68	15.39	15.42
3633	AMEX	PSQ	Mon, Nov 23, 2020	15.59	15.76	15.51	15.62
3632	AMEX	PSQ	Fri, Nov 20, 2020	15.53	15.65	15.50	15.65
3631	AMEX	PSQ	Thu, Nov 19, 2020	15.69	15.72	15.52	15.53
3630	AMEX	PSQ	Wed, Nov 18, 2020	15.56	15.67	15.48	15.67
3629	AMEX	PSQ	Tue, Nov 17, 2020	15.48	15.57	15.46	15.54
3628	AMEX	PSQ	Mon, Nov 16, 2020	15.64	15.66	15.47	15.51
3627	AMEX	PSQ	Fri, Nov 13, 2020	15.67	15.78	15.58	15.60
3626	AMEX	PSQ	Thu, Nov 12, 2020	15.63	15.82	15.56	15.76
3625	AMEX	PSQ	Wed, Nov 11, 2020	15.91	15.92	15.65	15.67
3624	AMEX	PSQ	Tue, Nov 10, 2020	15.93	16.19	15.87	16.03
3623	AMEX	PSQ	Mon, Nov 9, 2020	15.29	15.78	15.21	15.76
3622	AMEX	PSQ	Fri, Nov 6, 2020	15.51	15.70	15.41	15.45
3621	AMEX	PSQ	Thu, Nov 5, 2020	15.51	15.59	15.40	15.44
3620	AMEX	PSQ	Wed, Nov 4, 2020	16.05	16.17	15.76	15.88
3619	AMEX	PSQ	Tue, Nov 3, 2020	16.78	16.85	16.48	16.62
3618	AMEX	PSQ	Mon, Nov 2, 2020	16.80	17.10	16.68	16.90
3617	AMEX	PSQ	Fri, Oct 30, 2020	16.64	17.09	16.60	16.94
3616	AMEX	PSQ	Thu, Oct 29, 2020	16.75	16.77	16.34	16.52
3615	AMEX	PSQ	Wed, Oct 28, 2020	16.45	16.84	16.43	16.82
3614	AMEX	PSQ	Tue, Oct 27, 2020	16.28	16.34	16.14	16.19
3613	AMEX	PSQ	Mon, Oct 26, 2020	16.24	16.53	16.05	16.32
3612	AMEX	PSQ	Fri, Oct 23, 2020	16.07	16.25	16.07	16.07
3611	AMEX	PSQ	Thu, Oct 22, 2020	16.07	16.31	16.01	16.12
3610	AMEX	PSQ	Wed, Oct 21, 2020	16.08	16.14	15.94	16.10
3609	AMEX	PSQ	Tue, Oct 20, 2020	16.10	16.19	15.92	16.09
3608	AMEX	PSQ	Mon, Oct 19, 2020	15.76	16.20	15.72	16.14
3607	AMEX	PSQ	Fri, Oct 16, 2020	15.71	15.89	15.62	15.89
3606	AMEX	PSQ	Thu, Oct 15, 2020	15.96	15.99	15.76	15.79
3605	AMEX	PSQ	Wed, Oct 14, 2020	15.51	15.78	15.47	15.68
3604	AMEX	PSQ	Tue, Oct 13, 2020	15.45	15.63	15.43	15.55
3603	AMEX	PSQ	Mon, Oct 12, 2020	15.77	15.84	15.40	15.53
3602	AMEX	PSQ	Fri, Oct 9, 2020	16.21	16.23	16.05	16.06
3601	AMEX	PSQ	Thu, Oct 8, 2020	16.25	16.37	16.24	16.29
3600	AMEX	PSQ	Wed, Oct 7, 2020	16.51	16.55	16.34	16.37
3599	AMEX	PSQ	Tue, Oct 6, 2020	16.43	16.73	16.33	16.67
3598	AMEX	PSQ	Mon, Oct 5, 2020	16.64	16.64	16.37	16.39
3597	AMEX	PSQ	Fri, Oct 2, 2020	16.66	16.80	16.44	16.76
3596	AMEX	PSQ	Thu, Oct 1, 2020	16.31	16.44	16.25	16.28
3595	AMEX	PSQ	Wed, Sep 30, 2020	16.67	16.67	16.36	16.55
3594	AMEX	PSQ	Tue, Sep 29, 2020	16.63	16.70	16.57	16.67
3593	AMEX	PSQ	Mon, Sep 28, 2020	16.64	16.80	16.60	16.60
3592	AMEX	PSQ	Fri, Sep 25, 2020	17.31	17.42	16.90	16.95
3591	AMEX	PSQ	Thu, Sep 24, 2020	17.63	17.63	17.14	17.34
3590	AMEX	PSQ	Wed, Sep 23, 2020	16.95	17.50	16.94	17.44
3589	AMEX	PSQ	Tue, Sep 22, 2020	17.06	17.30	16.88	16.92
3588	AMEX	PSQ	Mon, Sep 21, 2020	17.58	17.72	17.23	17.25
3587	AMEX	PSQ	Fri, Sep 18, 2020	17.01	17.58	16.99	17.33
3586	AMEX	PSQ	Thu, Sep 17, 2020	17.26	17.32	16.96	17.10
3585	AMEX	PSQ	Wed, Sep 16, 2020	16.51	16.85	16.49	16.84
3584	AMEX	PSQ	Tue, Sep 15, 2020	16.58	16.67	16.48	16.56
3583	AMEX	PSQ	Mon, Sep 14, 2020	16.87	16.93	16.67	16.81
3582	AMEX	PSQ	Fri, Sep 11, 2020	16.87	17.32	16.81	17.10
3581	AMEX	PSQ	Thu, Sep 10, 2020	16.46	17.09	16.40	17.00
3580	AMEX	PSQ	Wed, Sep 9, 2020	16.81	16.97	16.52	16.65
3579	AMEX	PSQ	Tue, Sep 8, 2020	17.04	17.18	16.68	17.15
3578	AMEX	PSQ	Fri, Sep 4, 2020	16.26	17.04	16.07	16.37
3577	AMEX	PSQ	Thu, Sep 3, 2020	15.61	16.32	15.59	16.18
3576	AMEX	PSQ	Wed, Sep 2, 2020	15.35	15.68	15.35	15.39
3575	AMEX	PSQ	Tue, Sep 1, 2020	15.66	15.75	15.52	15.54
3574	AMEX	PSQ	Mon, Aug 31, 2020	15.89	15.93	15.70	15.78
3573	AMEX	PSQ	Fri, Aug 28, 2020	15.95	16.01	15.90	15.94
3572	AMEX	PSQ	Thu, Aug 27, 2020	15.91	16.14	15.86	16.02
3571	AMEX	PSQ	Wed, Aug 26, 2020	16.25	16.25	15.95	15.97
3570	AMEX	PSQ	Tue, Aug 25, 2020	16.49	16.51	16.31	16.31
3569	AMEX	PSQ	Mon, Aug 24, 2020	16.36	16.58	16.30	16.44
3568	AMEX	PSQ	Fri, Aug 21, 2020	16.66	16.69	16.52	16.55
3567	AMEX	PSQ	Thu, Aug 20, 2020	16.95	16.97	16.63	16.67
3566	AMEX	PSQ	Wed, Aug 19, 2020	16.78	16.92	16.72	16.89
3565	AMEX	PSQ	Tue, Aug 18, 2020	16.89	16.97	16.75	16.79
3564	AMEX	PSQ	Mon, Aug 17, 2020	17.03	17.04	16.93	16.95
3563	AMEX	PSQ	Fri, Aug 14, 2020	17.09	17.23	17.07	17.14
3562	AMEX	PSQ	Thu, Aug 13, 2020	17.12	17.19	16.98	17.13
3561	AMEX	PSQ	Wed, Aug 12, 2020	17.47	17.47	17.10	17.16
3560	AMEX	PSQ	Tue, Aug 11, 2020	17.37	17.64	17.28	17.62
3559	AMEX	PSQ	Mon, Aug 10, 2020	17.19	17.51	17.18	17.28
3558	AMEX	PSQ	Fri, Aug 7, 2020	17.06	17.35	17.00	17.20
3557	AMEX	PSQ	Thu, Aug 6, 2020	17.26	17.29	16.99	17.01
3556	AMEX	PSQ	Wed, Aug 5, 2020	17.26	17.32	17.21	17.23
3555	AMEX	PSQ	Tue, Aug 4, 2020	17.40	17.44	17.28	17.28
3554	AMEX	PSQ	Mon, Aug 3, 2020	17.45	17.45	17.30	17.35
3553	AMEX	PSQ	Fri, Jul 31, 2020	17.58	17.93	17.58	17.60
3552	AMEX	PSQ	Thu, Jul 30, 2020	18.15	18.23	17.88	17.90
3551	AMEX	PSQ	Wed, Jul 29, 2020	18.10	18.14	17.95	18.00
3550	AMEX	PSQ	Tue, Jul 28, 2020	18.05	18.24	18.01	18.21
3549	AMEX	PSQ	Mon, Jul 27, 2020	18.20	18.25	17.96	18.00
3548	AMEX	PSQ	Fri, Jul 24, 2020	18.43	18.62	18.22	18.32
3547	AMEX	PSQ	Thu, Jul 23, 2020	17.72	18.25	17.66	18.15
3546	AMEX	PSQ	Wed, Jul 22, 2020	17.72	17.85	17.62	17.69
3545	AMEX	PSQ	Tue, Jul 21, 2020	17.46	17.81	17.45	17.75
3544	AMEX	PSQ	Mon, Jul 20, 2020	18.03	18.12	17.52	17.56
3543	AMEX	PSQ	Fri, Jul 17, 2020	18.07	18.24	18.02	18.09
3542	AMEX	PSQ	Thu, Jul 16, 2020	18.18	18.34	18.06	18.12
3541	AMEX	PSQ	Wed, Jul 15, 2020	17.92	18.22	17.85	17.99
3540	AMEX	PSQ	Tue, Jul 14, 2020	18.32	18.55	17.99	18.00
3539	AMEX	PSQ	Mon, Jul 13, 2020	17.59	18.20	17.39	18.14
3538	AMEX	PSQ	Fri, Jul 10, 2020	17.92	18.10	17.76	17.78
3537	AMEX	PSQ	Thu, Jul 9, 2020	17.93	18.22	17.86	17.90
3536	AMEX	PSQ	Wed, Jul 8, 2020	18.20	18.30	18.05	18.07
3535	AMEX	PSQ	Tue, Jul 7, 2020	18.19	18.32	18.00	18.31
3534	AMEX	PSQ	Mon, Jul 6, 2020	18.38	18.39	18.13	18.17
3533	AMEX	PSQ	Thu, Jul 2, 2020	18.58	18.67	18.48	18.65
3532	AMEX	PSQ	Wed, Jul 1, 2020	18.99	19.02	18.69	18.77
3531	AMEX	PSQ	Tue, Jun 30, 2020	19.36	19.38	18.94	19.00
3530	AMEX	PSQ	Mon, Jun 29, 2020	19.61	19.81	19.36	19.36
3529	AMEX	PSQ	Fri, Jun 26, 2020	19.16	19.62	19.13	19.59
3528	AMEX	PSQ	Thu, Jun 25, 2020	19.31	19.51	19.10	19.12
3527	AMEX	PSQ	Wed, Jun 24, 2020	19.00	19.43	18.89	19.30
3526	AMEX	PSQ	Tue, Jun 23, 2020	18.96	19.00	18.74	18.92
3525	AMEX	PSQ	Mon, Jun 22, 2020	19.31	19.35	19.07	19.09
3524	AMEX	PSQ	Fri, Jun 19, 2020	19.11	19.46	19.10	19.31
3523	AMEX	PSQ	Thu, Jun 18, 2020	19.40	19.45	19.29	19.31
3522	AMEX	PSQ	Wed, Jun 17, 2020	19.31	19.43	19.22	19.38
3521	AMEX	PSQ	Tue, Jun 16, 2020	19.34	19.73	19.30	19.41
3520	AMEX	PSQ	Mon, Jun 15, 2020	20.32	20.39	19.71	19.77
3519	AMEX	PSQ	Fri, Jun 12, 2020	19.72	20.37	19.63	20.01
3518	AMEX	PSQ	Thu, Jun 11, 2020	19.54	20.18	19.44	20.16
3517	AMEX	PSQ	Wed, Jun 10, 2020	19.33	19.36	19.09	19.21
3516	AMEX	PSQ	Tue, Jun 9, 2020	19.69	19.69	19.39	19.47
3515	AMEX	PSQ	Mon, Jun 8, 2020	19.76	19.90	19.59	19.59
3514	AMEX	PSQ	Fri, Jun 5, 2020	20.07	20.10	19.70	19.76
3513	AMEX	PSQ	Thu, Jun 4, 2020	20.06	20.27	19.92	20.15
3512	AMEX	PSQ	Wed, Jun 3, 2020	20.05	20.13	19.96	20.02
3511	AMEX	PSQ	Tue, Jun 2, 2020	20.22	20.43	20.10	20.10
3510	AMEX	PSQ	Mon, Jun 1, 2020	20.39	20.42	20.21	20.23
3509	AMEX	PSQ	Fri, May 29, 2020	20.58	20.72	20.29	20.35
3508	AMEX	PSQ	Thu, May 28, 2020	20.71	20.71	20.30	20.63
3507	AMEX	PSQ	Wed, May 27, 2020	20.74	21.16	20.58	20.59
3506	AMEX	PSQ	Tue, May 26, 2020	20.31	20.72	20.30	20.70
3505	AMEX	PSQ	Fri, May 22, 2020	20.77	20.84	20.63	20.64
3504	AMEX	PSQ	Thu, May 21, 2020	20.50	20.77	20.43	20.73
3503	AMEX	PSQ	Wed, May 20, 2020	20.68	20.68	20.46	20.50
3502	AMEX	PSQ	Tue, May 19, 2020	20.83	20.93	20.64	20.91
3501	AMEX	PSQ	Mon, May 18, 2020	20.96	21.04	20.76	20.86
3500	AMEX	PSQ	Fri, May 15, 2020	21.70	21.74	21.25	21.25
3499	AMEX	PSQ	Thu, May 14, 2020	21.78	21.97	21.40	21.40
3498	AMEX	PSQ	Wed, May 13, 2020	21.32	21.90	21.14	21.63
3497	AMEX	PSQ	Tue, May 12, 2020	20.88	21.38	20.84	21.38
3496	AMEX	PSQ	Mon, May 11, 2020	21.27	21.29	20.84	20.96
3495	AMEX	PSQ	Fri, May 8, 2020	21.27	21.36	21.12	21.13
3494	AMEX	PSQ	Thu, May 7, 2020	21.43	21.56	21.34	21.43
3493	AMEX	PSQ	Wed, May 6, 2020	21.66	21.80	21.51	21.70
3492	AMEX	PSQ	Tue, May 5, 2020	21.87	21.92	21.59	21.84
3491	AMEX	PSQ	Mon, May 4, 2020	22.48	22.52	22.07	22.08
3490	AMEX	PSQ	Fri, May 1, 2020	22.19	22.46	21.97	22.37
3489	AMEX	PSQ	Thu, Apr 30, 2020	21.64	21.90	21.64	21.72
3488	AMEX	PSQ	Wed, Apr 29, 2020	22.03	22.14	21.63	21.77
3487	AMEX	PSQ	Tue, Apr 28, 2020	21.95	22.56	21.93	22.54
3486	AMEX	PSQ	Mon, Apr 27, 2020	22.06	22.22	22.01	22.13
3485	AMEX	PSQ	Fri, Apr 24, 2020	22.61	22.77	22.25	22.28
3484	AMEX	PSQ	Thu, Apr 23, 2020	22.53	22.70	22.24	22.66
3483	AMEX	PSQ	Wed, Apr 22, 2020	22.80	22.91	22.46	22.60
3482	AMEX	PSQ	Tue, Apr 21, 2020	22.70	23.43	22.64	23.30
3481	AMEX	PSQ	Mon, Apr 20, 2020	22.43	22.48	22.14	22.48
3480	AMEX	PSQ	Fri, Apr 17, 2020	22.12	22.55	22.08	22.23
3479	AMEX	PSQ	Thu, Apr 16, 2020	22.58	22.80	22.30	22.40
3478	AMEX	PSQ	Wed, Apr 15, 2020	22.94	23.08	22.65	22.82
3477	AMEX	PSQ	Tue, Apr 14, 2020	23.13	23.21	22.52	22.57
3476	AMEX	PSQ	Mon, Apr 13, 2020	23.96	24.11	23.55	23.61
3475	AMEX	PSQ	Thu, Apr 9, 2020	23.69	24.09	23.59	23.89
3474	AMEX	PSQ	Wed, Apr 8, 2020	24.20	24.43	23.84	23.93
3473	AMEX	PSQ	Tue, Apr 7, 2020	23.70	24.47	23.65	24.46
3472	AMEX	PSQ	Mon, Apr 6, 2020	25.29	25.46	24.27	24.43
3471	AMEX	PSQ	Fri, Apr 3, 2020	26.03	26.59	25.79	26.30
3470	AMEX	PSQ	Thu, Apr 2, 2020	26.60	26.67	25.91	25.94
3469	AMEX	PSQ	Wed, Apr 1, 2020	26.16	26.67	25.77	26.46
3468	AMEX	PSQ	Tue, Mar 31, 2020	25.24	25.56	24.77	25.41
3467	AMEX	PSQ	Mon, Mar 30, 2020	25.91	25.98	25.12	25.19
3466	AMEX	PSQ	Fri, Mar 27, 2020	25.94	26.23	25.47	26.17
3465	AMEX	PSQ	Thu, Mar 26, 2020	26.48	26.49	25.18	25.29
3464	AMEX	PSQ	Wed, Mar 25, 2020	26.38	27.03	25.66	26.72
3463	AMEX	PSQ	Tue, Mar 24, 2020	27.08	27.51	26.52	26.51
3462	AMEX	PSQ	Mon, Mar 23, 2020	28.73	29.70	28.14	28.76
3461	AMEX	PSQ	Fri, Mar 20, 2020	27.05	28.88	26.91	28.81
3460	AMEX	PSQ	Thu, Mar 19, 2020	28.03	28.69	26.76	27.68
3459	AMEX	PSQ	Wed, Mar 18, 2020	28.72	29.38	27.54	27.92
3458	AMEX	PSQ	Tue, Mar 17, 2020	28.29	29.21	26.73	27.16
3457	AMEX	PSQ	Mon, Mar 16, 2020	28.80	29.24	27.19	28.91
3456	AMEX	PSQ	Fri, Mar 13, 2020	27.01	28.49	25.86	25.95
3455	AMEX	PSQ	Thu, Mar 12, 2020	28.09	28.69	26.85	28.64
3454	AMEX	PSQ	Wed, Mar 11, 2020	25.73	26.54	25.56	26.24
3453	AMEX	PSQ	Tue, Mar 10, 2020	25.56	26.57	25.12	25.14
3452	AMEX	PSQ	Mon, Mar 9, 2020	27.00	27.86	25.68	26.56
3451	AMEX	PSQ	Fri, Mar 6, 2020	25.28	25.44	24.73	24.85
3450	AMEX	PSQ	Thu, Mar 5, 2020	24.32	24.61	23.93	24.43
3449	AMEX	PSQ	Wed, Mar 4, 2020	24.28	24.52	23.71	23.73
3448	AMEX	PSQ	Tue, Mar 3, 2020	23.88	24.94	23.62	24.74
3447	AMEX	PSQ	Mon, Mar 2, 2020	24.88	25.24	23.96	23.97
3446	AMEX	PSQ	Fri, Feb 28, 2020	26.13	26.20	25.09	25.19
3445	AMEX	PSQ	Thu, Feb 27, 2020	24.69	25.29	24.31	25.27
3444	AMEX	PSQ	Wed, Feb 26, 2020	24.04	24.24	23.65	24.06
3443	AMEX	PSQ	Tue, Feb 25, 2020	23.34	24.25	23.28	24.17
3442	AMEX	PSQ	Mon, Feb 24, 2020	23.51	23.66	23.27	23.53
3441	AMEX	PSQ	Fri, Feb 21, 2020	22.36	22.76	22.32	22.68
3440	AMEX	PSQ	Thu, Feb 20, 2020	22.09	22.50	22.05	22.25
3439	AMEX	PSQ	Wed, Feb 19, 2020	22.10	22.13	21.98	22.03
3438	AMEX	PSQ	Tue, Feb 18, 2020	22.36	22.38	22.20	22.24
3437	AMEX	PSQ	Fri, Feb 14, 2020	22.29	22.35	22.24	22.26
3436	AMEX	PSQ	Thu, Feb 13, 2020	22.45	22.46	22.23	22.31
3435	AMEX	PSQ	Wed, Feb 12, 2020	22.38	22.42	22.27	22.28
3434	AMEX	PSQ	Tue, Feb 11, 2020	22.37	22.56	22.30	22.51
3433	AMEX	PSQ	Mon, Feb 10, 2020	22.85	22.85	22.50	22.51
3432	AMEX	PSQ	Fri, Feb 7, 2020	22.78	22.84	22.65	22.78
3431	AMEX	PSQ	Thu, Feb 6, 2020	22.80	22.89	22.66	22.66
3430	AMEX	PSQ	Wed, Feb 5, 2020	22.66	23.00	22.66	22.86
3429	AMEX	PSQ	Tue, Feb 4, 2020	23.15	23.24	22.90	22.96
3428	AMEX	PSQ	Mon, Feb 3, 2020	23.72	23.74	23.43	23.48
3427	AMEX	PSQ	Fri, Jan 31, 2020	23.37	23.92	23.37	23.84
3426	AMEX	PSQ	Thu, Jan 30, 2020	23.71	23.77	23.46	23.47
3425	AMEX	PSQ	Wed, Jan 29, 2020	23.45	23.65	23.43	23.56
3424	AMEX	PSQ	Tue, Jan 28, 2020	23.78	23.85	23.54	23.58
3423	AMEX	PSQ	Mon, Jan 27, 2020	24.00	24.05	23.83	23.96
3422	AMEX	PSQ	Fri, Jan 24, 2020	23.16	23.57	23.15	23.47
3421	AMEX	PSQ	Thu, Jan 23, 2020	23.36	23.46	23.26	23.30
3420	AMEX	PSQ	Wed, Jan 22, 2020	23.28	23.37	23.20	23.35
3419	AMEX	PSQ	Tue, Jan 21, 2020	23.47	23.47	23.34	23.40
3418	AMEX	PSQ	Fri, Jan 17, 2020	23.40	23.52	23.38	23.38
3417	AMEX	PSQ	Thu, Jan 16, 2020	23.62	23.66	23.50	23.51
3416	AMEX	PSQ	Wed, Jan 15, 2020	23.73	23.80	23.62	23.73
3415	AMEX	PSQ	Tue, Jan 14, 2020	23.65	23.76	23.62	23.74
3414	AMEX	PSQ	Mon, Jan 13, 2020	23.81	23.84	23.63	23.64
3413	AMEX	PSQ	Fri, Jan 10, 2020	23.75	23.95	23.75	23.90
3412	AMEX	PSQ	Thu, Jan 9, 2020	23.85	23.99	23.81	23.85
3411	AMEX	PSQ	Wed, Jan 8, 2020	24.23	24.28	23.94	24.05
3410	AMEX	PSQ	Tue, Jan 7, 2020	24.22	24.30	24.17	24.23
3409	AMEX	PSQ	Mon, Jan 6, 2020	24.58	24.60	24.22	24.23
3408	AMEX	PSQ	Fri, Jan 3, 2020	24.48	24.48	24.24	24.37
3407	AMEX	PSQ	Thu, Jan 2, 2020	24.36	24.41	24.17	24.17
3406	AMEX	PSQ	Tue, Dec 31, 2019	24.67	24.72	24.54	24.56
3405	AMEX	PSQ	Mon, Dec 30, 2019	24.46	24.72	24.44	24.60
3404	AMEX	PSQ	Fri, Dec 27, 2019	24.33	24.50	24.33	24.44
3403	AMEX	PSQ	Thu, Dec 26, 2019	24.59	24.59	24.42	24.42
3402	AMEX	PSQ	Tue, Dec 24, 2019	24.63	24.69	24.61	24.65
3401	AMEX	PSQ	Mon, Dec 23, 2019	24.69	24.74	24.68	24.64
3400	AMEX	PSQ	Fri, Dec 20, 2019	24.77	24.85	24.75	24.78
3399	AMEX	PSQ	Thu, Dec 19, 2019	25.03	25.03	24.88	24.88
3398	AMEX	PSQ	Wed, Dec 18, 2019	25.03	25.06	24.97	25.06
3397	AMEX	PSQ	Tue, Dec 17, 2019	25.04	25.10	25.02	25.08
3396	AMEX	PSQ	Mon, Dec 16, 2019	25.16	25.16	25.03	25.08
3395	AMEX	PSQ	Fri, Dec 13, 2019	25.42	25.47	25.24	25.32
3394	AMEX	PSQ	Thu, Dec 12, 2019	25.62	25.66	25.31	25.40
3393	AMEX	PSQ	Wed, Dec 11, 2019	25.67	25.71	25.57	25.58
3392	AMEX	PSQ	Tue, Dec 10, 2019	25.70	25.78	25.60	25.73
3391	AMEX	PSQ	Mon, Dec 9, 2019	25.63	25.71	25.51	25.70
3390	AMEX	PSQ	Fri, Dec 6, 2019	25.68	25.69	25.57	25.60
3389	AMEX	PSQ	Thu, Dec 5, 2019	25.82	25.99	25.82	25.86
3388	AMEX	PSQ	Wed, Dec 4, 2019	25.90	25.94	25.84	25.90
3387	AMEX	PSQ	Tue, Dec 3, 2019	26.19	26.32	26.03	26.05
3386	AMEX	PSQ	Mon, Dec 2, 2019	25.56	25.98	25.56	25.85
3385	AMEX	PSQ	Fri, Nov 29, 2019	25.51	25.58	25.48	25.56
3384	AMEX	PSQ	Wed, Nov 27, 2019	25.57	25.59	25.45	25.46
3383	AMEX	PSQ	Tue, Nov 26, 2019	25.66	25.70	25.59	25.62
3382	AMEX	PSQ	Mon, Nov 25, 2019	25.87	25.87	25.67	25.67
3381	AMEX	PSQ	Fri, Nov 22, 2019	25.93	26.12	25.92	25.98
3380	AMEX	PSQ	Thu, Nov 21, 2019	25.97	26.07	25.95	26.00
3379	AMEX	PSQ	Wed, Nov 20, 2019	25.85	26.13	25.77	25.94
3378	AMEX	PSQ	Tue, Nov 19, 2019	25.72	25.87	25.71	25.77
3377	AMEX	PSQ	Mon, Nov 18, 2019	25.87	25.98	25.77	25.82
3376	AMEX	PSQ	Fri, Nov 15, 2019	25.87	25.95	25.85	25.87
3375	AMEX	PSQ	Thu, Nov 14, 2019	26.10	26.18	26.00	26.02
3374	AMEX	PSQ	Wed, Nov 13, 2019	26.09	26.11	25.97	26.03
3373	AMEX	PSQ	Tue, Nov 12, 2019	26.06	26.09	25.91	26.01
3372	AMEX	PSQ	Mon, Nov 11, 2019	26.17	26.21	26.07	26.08
3371	AMEX	PSQ	Fri, Nov 8, 2019	26.18	26.26	26.04	26.05
3370	AMEX	PSQ	Thu, Nov 7, 2019	26.09	26.22	25.97	26.14
3369	AMEX	PSQ	Wed, Nov 6, 2019	26.20	26.36	26.19	26.22
3368	AMEX	PSQ	Tue, Nov 5, 2019	26.16	26.24	26.13	26.18
3367	AMEX	PSQ	Mon, Nov 4, 2019	26.15	26.22	26.12	26.18
3366	AMEX	PSQ	Fri, Nov 1, 2019	26.45	26.50	26.33	26.35
3365	AMEX	PSQ	Thu, Oct 31, 2019	26.51	26.73	26.50	26.59
3364	AMEX	PSQ	Wed, Oct 30, 2019	26.66	26.81	26.54	26.60
3363	AMEX	PSQ	Tue, Oct 29, 2019	26.54	26.72	26.51	26.70
3362	AMEX	PSQ	Mon, Oct 28, 2019	26.65	26.65	26.46	26.49
3361	AMEX	PSQ	Fri, Oct 25, 2019	27.13	27.13	26.75	26.77
3360	AMEX	PSQ	Thu, Oct 24, 2019	27.04	27.16	26.96	26.99
3359	AMEX	PSQ	Wed, Oct 23, 2019	27.35	27.39	27.23	27.23
3358	AMEX	PSQ	Tue, Oct 22, 2019	27.00	27.29	26.94	27.28
3357	AMEX	PSQ	Mon, Oct 21, 2019	27.18	27.24	27.06	27.07
3356	AMEX	PSQ	Fri, Oct 18, 2019	27.08	27.44	27.04	27.32
3355	AMEX	PSQ	Thu, Oct 17, 2019	26.95	27.15	26.91	27.05
3354	AMEX	PSQ	Wed, Oct 16, 2019	27.14	27.20	27.05	27.11
3353	AMEX	PSQ	Tue, Oct 15, 2019	27.31	27.32	26.98	27.05
3352	AMEX	PSQ	Mon, Oct 14, 2019	27.43	27.46	27.31	27.39
3351	AMEX	PSQ	Fri, Oct 11, 2019	27.43	27.44	27.17	27.40
3350	AMEX	PSQ	Thu, Oct 10, 2019	27.95	27.97	27.64	27.74
3349	AMEX	PSQ	Wed, Oct 9, 2019	28.00	28.07	27.83	27.93
3348	AMEX	PSQ	Tue, Oct 8, 2019	28.00	28.24	27.87	28.24
3347	AMEX	PSQ	Mon, Oct 7, 2019	27.82	27.86	27.60	27.81
3346	AMEX	PSQ	Fri, Oct 4, 2019	28.00	28.02	27.69	27.71
3345	AMEX	PSQ	Thu, Oct 3, 2019	28.45	28.80	28.12	28.13
3344	AMEX	PSQ	Wed, Oct 2, 2019	28.15	28.59	28.15	28.44
3343	AMEX	PSQ	Tue, Oct 1, 2019	27.63	28.01	27.47	27.96
3342	AMEX	PSQ	Mon, Sep 30, 2019	27.89	27.93	27.69	27.74
3341	AMEX	PSQ	Fri, Sep 27, 2019	27.60	28.18	27.60	27.98
3340	AMEX	PSQ	Thu, Sep 26, 2019	27.57	27.84	27.56	27.64
3339	AMEX	PSQ	Wed, Sep 25, 2019	27.88	28.11	27.47	27.53
3338	AMEX	PSQ	Tue, Sep 24, 2019	27.47	28.08	27.41	27.87
3337	AMEX	PSQ	Mon, Sep 23, 2019	27.62	27.70	27.51	27.60
3336	AMEX	PSQ	Fri, Sep 20, 2019	27.28	27.69	27.25	27.59
3335	AMEX	PSQ	Thu, Sep 19, 2019	27.31	27.36	27.14	27.31
3334	AMEX	PSQ	Wed, Sep 18, 2019	27.40	27.68	27.34	27.36
3333	AMEX	PSQ	Tue, Sep 17, 2019	27.47	27.52	27.33	27.34
3332	AMEX	PSQ	Mon, Sep 16, 2019	27.52	27.55	27.41	27.48
3331	AMEX	PSQ	Fri, Sep 13, 2019	27.29	27.38	27.23	27.34
3330	AMEX	PSQ	Thu, Sep 12, 2019	27.18	27.27	27.04	27.24
3329	AMEX	PSQ	Wed, Sep 11, 2019	27.55	27.61	27.33	27.34
3328	AMEX	PSQ	Tue, Sep 10, 2019	27.68	27.85	27.59	27.59
3327	AMEX	PSQ	Mon, Sep 9, 2019	27.39	27.66	27.38	27.53
3326	AMEX	PSQ	Fri, Sep 6, 2019	27.39	27.53	27.38	27.46
3325	AMEX	PSQ	Thu, Sep 5, 2019	27.63	27.65	27.36	27.43
3324	AMEX	PSQ	Wed, Sep 4, 2019	28.08	28.15	27.92	27.94
3323	AMEX	PSQ	Tue, Sep 3, 2019	28.27	28.44	28.13	28.36
3322	AMEX	PSQ	Fri, Aug 30, 2019	27.86	28.23	27.85	28.07
3321	AMEX	PSQ	Thu, Aug 29, 2019	28.08	28.19	27.92	28.00
3320	AMEX	PSQ	Wed, Aug 28, 2019	28.63	28.76	28.39	28.44
3319	AMEX	PSQ	Tue, Aug 27, 2019	28.27	28.64	28.22	28.52
3318	AMEX	PSQ	Mon, Aug 26, 2019	28.56	28.74	28.46	28.46
3317	AMEX	PSQ	Fri, Aug 23, 2019	28.20	28.98	27.96	28.89
3316	AMEX	PSQ	Thu, Aug 22, 2019	27.87	28.23	27.81	28.01
3315	AMEX	PSQ	Wed, Aug 21, 2019	27.92	28.02	27.83	27.92
3314	AMEX	PSQ	Tue, Aug 20, 2019	28.00	28.16	27.92	28.16
3313	AMEX	PSQ	Mon, Aug 19, 2019	28.00	28.08	27.89	27.96
3312	AMEX	PSQ	Fri, Aug 16, 2019	28.60	28.60	28.33	28.39
3311	AMEX	PSQ	Thu, Aug 15, 2019	28.75	29.07	28.70	28.84
3310	AMEX	PSQ	Wed, Aug 14, 2019	28.46	28.85	28.34	28.82
3309	AMEX	PSQ	Tue, Aug 13, 2019	28.62	28.66	27.78	27.96
3308	AMEX	PSQ	Mon, Aug 12, 2019	28.46	28.71	28.36	28.60
3307	AMEX	PSQ	Fri, Aug 9, 2019	28.15	28.49	28.05	28.29
3306	AMEX	PSQ	Thu, Aug 8, 2019	28.48	28.57	28.01	28.02
3305	AMEX	PSQ	Wed, Aug 7, 2019	29.09	29.29	28.58	28.65
3304	AMEX	PSQ	Tue, Aug 6, 2019	28.91	29.13	28.69	28.77
3303	AMEX	PSQ	Mon, Aug 5, 2019	28.77	29.41	28.77	29.18
3302	AMEX	PSQ	Fri, Aug 2, 2019	27.98	28.34	27.95	28.15
3301	AMEX	PSQ	Thu, Aug 1, 2019	27.58	27.90	27.07	27.77
3300	AMEX	PSQ	Wed, Jul 31, 2019	27.17	27.85	27.16	27.62
3299	AMEX	PSQ	Tue, Jul 30, 2019	27.33	27.35	27.14	27.24
3298	AMEX	PSQ	Mon, Jul 29, 2019	27.04	27.29	27.04	27.11
3297	AMEX	PSQ	Fri, Jul 26, 2019	27.13	27.15	26.99	27.04
3296	AMEX	PSQ	Thu, Jul 25, 2019	27.14	27.35	27.14	27.32
3295	AMEX	PSQ	Wed, Jul 24, 2019	27.33	27.33	27.04	27.05
3294	AMEX	PSQ	Tue, Jul 23, 2019	27.27	27.45	27.23	27.24
3293	AMEX	PSQ	Mon, Jul 22, 2019	27.55	27.56	27.36	27.39
3292	AMEX	PSQ	Fri, Jul 19, 2019	27.22	27.66	27.22	27.65
3291	AMEX	PSQ	Thu, Jul 18, 2019	27.58	27.67	27.38	27.39
3290	AMEX	PSQ	Wed, Jul 17, 2019	27.31	27.45	27.27	27.44
3289	AMEX	PSQ	Tue, Jul 16, 2019	27.21	27.39	27.18	27.31
3288	AMEX	PSQ	Mon, Jul 15, 2019	27.20	27.26	27.15	27.18
3287	AMEX	PSQ	Fri, Jul 12, 2019	27.39	27.40	27.25	27.26
3286	AMEX	PSQ	Thu, Jul 11, 2019	27.33	27.50	27.28	27.40
3285	AMEX	PSQ	Wed, Jul 10, 2019	27.49	27.54	27.30	27.37
3284	AMEX	PSQ	Tue, Jul 9, 2019	27.92	27.94	27.62	27.64
3283	AMEX	PSQ	Mon, Jul 8, 2019	27.77	27.90	27.76	27.78
3282	AMEX	PSQ	Fri, Jul 5, 2019	27.71	27.83	27.55	27.58
3281	AMEX	PSQ	Wed, Jul 3, 2019	27.67	27.70	27.53	27.55
3280	AMEX	PSQ	Tue, Jul 2, 2019	27.85	27.93	27.74	27.74
3279	AMEX	PSQ	Mon, Jul 1, 2019	27.68	27.97	27.65	27.85
3278	AMEX	PSQ	Fri, Jun 28, 2019	28.19	28.32	28.16	28.21
3277	AMEX	PSQ	Thu, Jun 27, 2019	28.26	28.32	28.18	28.24
3276	AMEX	PSQ	Wed, Jun 26, 2019	28.31	28.40	28.13	28.36
3275	AMEX	PSQ	Tue, Jun 25, 2019	28.03	28.52	28.01	28.48
3274	AMEX	PSQ	Mon, Jun 24, 2019	28.08	28.14	28.05	27.99
3273	AMEX	PSQ	Fri, Jun 21, 2019	28.15	28.19	27.95	28.13
3272	AMEX	PSQ	Thu, Jun 20, 2019	27.94	28.29	27.94	28.08
3271	AMEX	PSQ	Wed, Jun 19, 2019	28.38	28.56	28.27	28.32
3270	AMEX	PSQ	Tue, Jun 18, 2019	28.53	28.58	28.23	28.44
3269	AMEX	PSQ	Mon, Jun 17, 2019	28.98	29.00	28.78	28.88
3268	AMEX	PSQ	Fri, Jun 14, 2019	29.07	29.14	28.96	29.03
3267	AMEX	PSQ	Thu, Jun 13, 2019	28.94	29.01	28.84	28.91
3266	AMEX	PSQ	Wed, Jun 12, 2019	28.99	29.11	28.92	29.07
3265	AMEX	PSQ	Tue, Jun 11, 2019	28.62	28.99	28.58	28.89
3264	AMEX	PSQ	Mon, Jun 10, 2019	29.08	29.08	28.66	28.95
3263	AMEX	PSQ	Fri, Jun 7, 2019	29.70	29.72	29.15	29.28
3262	AMEX	PSQ	Thu, Jun 6, 2019	30.02	30.16	29.77	29.83
3261	AMEX	PSQ	Wed, Jun 5, 2019	30.00	30.38	30.00	30.06
3260	AMEX	PSQ	Tue, Jun 4, 2019	30.82	30.94	30.29	30.30
3259	AMEX	PSQ	Mon, Jun 3, 2019	30.58	31.32	30.50	31.15
3258	AMEX	PSQ	Fri, May 31, 2019	30.37	30.50	30.26	30.49
3257	AMEX	PSQ	Thu, May 30, 2019	30.03	30.18	29.92	29.99
3256	AMEX	PSQ	Wed, May 29, 2019	30.05	30.28	29.96	30.13
3255	AMEX	PSQ	Tue, May 28, 2019	29.68	29.89	29.52	29.89
3254	AMEX	PSQ	Fri, May 24, 2019	29.57	29.80	29.48	29.76
3253	AMEX	PSQ	Thu, May 23, 2019	29.62	29.91	29.61	29.74
3252	AMEX	PSQ	Wed, May 22, 2019	29.32	29.32	29.12	29.27
3251	AMEX	PSQ	Tue, May 21, 2019	29.19	29.29	29.07	29.17
3250	AMEX	PSQ	Mon, May 20, 2019	29.37	29.55	29.26	29.44
3249	AMEX	PSQ	Fri, May 17, 2019	28.94	28.98	28.56	28.97
3248	AMEX	PSQ	Thu, May 16, 2019	28.94	28.96	28.47	28.65
3247	AMEX	PSQ	Wed, May 15, 2019	29.55	29.55	28.87	28.94
3246	AMEX	PSQ	Tue, May 14, 2019	29.52	29.63	29.18	29.37
3245	AMEX	PSQ	Mon, May 13, 2019	29.41	29.76	29.26	29.68
3244	AMEX	PSQ	Fri, May 10, 2019	28.83	29.29	28.54	28.68
3243	AMEX	PSQ	Thu, May 9, 2019	28.87	29.12	28.61	28.69
3242	AMEX	PSQ	Wed, May 8, 2019	28.57	28.66	28.34	28.57
3241	AMEX	PSQ	Tue, May 7, 2019	28.24	28.73	28.12	28.48
3240	AMEX	PSQ	Mon, May 6, 2019	28.35	28.39	27.88	27.91
3239	AMEX	PSQ	Fri, May 3, 2019	27.97	28.01	27.73	27.75
3238	AMEX	PSQ	Thu, May 2, 2019	28.09	28.38	27.94	28.20
3237	AMEX	PSQ	Wed, May 1, 2019	27.81	28.10	27.71	28.10
3236	AMEX	PSQ	Tue, Apr 30, 2019	28.00	28.17	27.93	27.99
3235	AMEX	PSQ	Mon, Apr 29, 2019	27.82	27.85	27.71	27.77
3234	AMEX	PSQ	Fri, Apr 26, 2019	27.88	28.10	27.81	27.82
3233	AMEX	PSQ	Thu, Apr 25, 2019	27.73	27.97	27.72	27.83
3232	AMEX	PSQ	Wed, Apr 24, 2019	27.82	27.95	27.79	27.95
3231	AMEX	PSQ	Tue, Apr 23, 2019	28.14	28.17	27.80	27.85
3230	AMEX	PSQ	Mon, Apr 22, 2019	28.40	28.41	28.19	28.20
3229	AMEX	PSQ	Thu, Apr 18, 2019	28.26	28.44	28.26	28.27
3228	AMEX	PSQ	Wed, Apr 17, 2019	28.23	28.39	28.18	28.31
3227	AMEX	PSQ	Tue, Apr 16, 2019	28.39	28.48	28.34	28.40
3226	AMEX	PSQ	Mon, Apr 15, 2019	28.49	28.68	28.46	28.48
3225	AMEX	PSQ	Fri, Apr 12, 2019	28.50	28.61	28.48	28.49
3224	AMEX	PSQ	Thu, Apr 11, 2019	28.49	28.67	28.49	28.61
3223	AMEX	PSQ	Wed, Apr 10, 2019	28.65	28.68	28.53	28.55
3222	AMEX	PSQ	Tue, Apr 9, 2019	28.69	28.74	28.59	28.70
3221	AMEX	PSQ	Mon, Apr 8, 2019	28.70	28.82	28.56	28.58
3220	AMEX	PSQ	Fri, Apr 5, 2019	28.70	28.75	28.64	28.66
3219	AMEX	PSQ	Thu, Apr 4, 2019	28.79	28.97	28.68	28.79
3218	AMEX	PSQ	Wed, Apr 3, 2019	28.78	28.87	28.60	28.78
3217	AMEX	PSQ	Tue, Apr 2, 2019	29.02	29.10	28.92	28.94
3216	AMEX	PSQ	Mon, Apr 1, 2019	29.14	29.26	29.01	29.03
3215	AMEX	PSQ	Fri, Mar 29, 2019	29.44	29.61	29.41	29.42
3214	AMEX	PSQ	Thu, Mar 28, 2019	29.67	29.83	29.54	29.65
3213	AMEX	PSQ	Wed, Mar 27, 2019	29.48	29.93	29.43	29.71
3212	AMEX	PSQ	Tue, Mar 26, 2019	29.44	29.67	29.26	29.53
3211	AMEX	PSQ	Mon, Mar 25, 2019	29.71	29.88	29.56	29.65
3210	AMEX	PSQ	Fri, Mar 22, 2019	29.08	29.62	29.02	29.61
3209	AMEX	PSQ	Thu, Mar 21, 2019	29.50	29.51	28.92	28.96
3208	AMEX	PSQ	Wed, Mar 20, 2019	29.55	29.65	29.23	29.40
3207	AMEX	PSQ	Tue, Mar 19, 2019	29.61	29.75	29.46	29.53
3206	AMEX	PSQ	Mon, Mar 18, 2019	29.80	29.86	29.63	29.72
3205	AMEX	PSQ	Fri, Mar 15, 2019	29.94	29.96	29.70	29.80
3204	AMEX	PSQ	Thu, Mar 14, 2019	30.00	30.07	29.96	30.06
3203	AMEX	PSQ	Wed, Mar 13, 2019	30.07	30.11	29.84	30.01
3202	AMEX	PSQ	Tue, Mar 12, 2019	30.31	30.38	30.15	30.23
3201	AMEX	PSQ	Mon, Mar 11, 2019	30.91	30.91	30.36	30.39
3200	AMEX	PSQ	Fri, Mar 8, 2019	31.34	31.37	31.03	31.04
3199	AMEX	PSQ	Thu, Mar 7, 2019	30.68	31.09	30.67	30.98
3198	AMEX	PSQ	Wed, Mar 6, 2019	30.39	30.65	30.39	30.61
3197	AMEX	PSQ	Tue, Mar 5, 2019	30.43	30.58	30.32	30.42
3196	AMEX	PSQ	Mon, Mar 4, 2019	30.27	30.77	30.20	30.45
3195	AMEX	PSQ	Fri, Mar 1, 2019	30.43	30.65	30.39	30.43
3194	AMEX	PSQ	Thu, Feb 28, 2019	30.68	30.73	30.54	30.66
3193	AMEX	PSQ	Wed, Feb 27, 2019	30.68	30.89	30.54	30.58
3192	AMEX	PSQ	Tue, Feb 26, 2019	30.66	30.69	30.46	30.55
3191	AMEX	PSQ	Mon, Feb 25, 2019	30.44	30.60	30.37	30.57
3190	AMEX	PSQ	Fri, Feb 22, 2019	30.86	30.86	30.67	30.68
3189	AMEX	PSQ	Thu, Feb 21, 2019	30.88	31.07	30.80	30.91
3188	AMEX	PSQ	Wed, Feb 20, 2019	30.75	30.96	30.64	30.80
3187	AMEX	PSQ	Tue, Feb 19, 2019	30.95	30.95	30.69	30.79
3186	AMEX	PSQ	Fri, Feb 15, 2019	30.74	30.98	30.73	30.84
3185	AMEX	PSQ	Thu, Feb 14, 2019	31.12	31.21	30.86	30.98
3184	AMEX	PSQ	Wed, Feb 13, 2019	30.87	31.02	30.79	31.00
3183	AMEX	PSQ	Tue, Feb 12, 2019	31.26	31.30	30.96	31.01
3182	AMEX	PSQ	Mon, Feb 11, 2019	31.33	31.54	31.25	31.48
3181	AMEX	PSQ	Fri, Feb 8, 2019	31.79	31.81	31.44	31.44
3180	AMEX	PSQ	Thu, Feb 7, 2019	31.37	31.73	31.28	31.51
3179	AMEX	PSQ	Wed, Feb 6, 2019	30.97	31.20	30.92	31.09
3178	AMEX	PSQ	Tue, Feb 5, 2019	31.22	31.22	30.94	30.98
3177	AMEX	PSQ	Mon, Feb 4, 2019	31.62	31.66	31.25	31.25
3176	AMEX	PSQ	Fri, Feb 1, 2019	31.65	31.72	31.43	31.65
3175	AMEX	PSQ	Thu, Jan 31, 2019	31.80	31.82	31.34	31.48
3174	AMEX	PSQ	Wed, Jan 30, 2019	32.42	32.53	31.85	31.93
3173	AMEX	PSQ	Tue, Jan 29, 2019	32.49	32.92	32.47	32.81
3172	AMEX	PSQ	Mon, Jan 28, 2019	32.52	32.74	32.50	32.50
3171	AMEX	PSQ	Fri, Jan 25, 2019	32.25	32.33	32.00	32.09
3170	AMEX	PSQ	Thu, Jan 24, 2019	32.59	32.70	32.43	32.47
3169	AMEX	PSQ	Wed, Jan 23, 2019	32.55	33.05	32.40	32.67
3168	AMEX	PSQ	Tue, Jan 22, 2019	32.30	32.94	32.29	32.70
3167	AMEX	PSQ	Fri, Jan 18, 2019	32.15	32.35	31.92	32.06
3166	AMEX	PSQ	Thu, Jan 17, 2019	32.74	32.79	32.24	32.39
3165	AMEX	PSQ	Wed, Jan 16, 2019	32.57	32.64	32.34	32.63
3164	AMEX	PSQ	Tue, Jan 15, 2019	33.16	33.16	32.57	32.63
3163	AMEX	PSQ	Mon, Jan 14, 2019	33.27	33.41	33.13	33.26
3162	AMEX	PSQ	Fri, Jan 11, 2019	33.06	33.16	32.95	32.95
3161	AMEX	PSQ	Thu, Jan 10, 2019	33.21	33.38	32.84	32.87
3160	AMEX	PSQ	Wed, Jan 9, 2019	33.08	33.21	32.80	32.96
3159	AMEX	PSQ	Tue, Jan 8, 2019	33.18	33.69	33.08	33.18
3158	AMEX	PSQ	Mon, Jan 7, 2019	33.83	33.93	33.35	33.52
3157	AMEX	PSQ	Fri, Jan 4, 2019	34.85	34.96	33.72	33.85
3156	AMEX	PSQ	Thu, Jan 3, 2019	34.82	35.50	34.66	35.45
3155	AMEX	PSQ	Wed, Jan 2, 2019	35.19	35.19	34.09	34.30
3154	AMEX	PSQ	Mon, Dec 31, 2018	34.35	34.77	34.27	34.40
3153	AMEX	PSQ	Fri, Dec 28, 2018	34.45	34.98	34.13	34.71
3152	AMEX	PSQ	Thu, Dec 27, 2018	35.24	36.05	34.66	34.67
3151	AMEX	PSQ	Wed, Dec 26, 2018	36.69	36.97	34.82	34.83
3150	AMEX	PSQ	Mon, Dec 24, 2018	36.59	37.22	36.12	37.09
3149	AMEX	PSQ	Fri, Dec 21, 2018	34.94	36.50	34.82	36.30
3148	AMEX	PSQ	Thu, Dec 20, 2018	34.80	35.65	34.42	35.17
3147	AMEX	PSQ	Wed, Dec 19, 2018	33.90	34.96	33.37	34.67
3146	AMEX	PSQ	Tue, Dec 18, 2018	33.81	34.17	33.55	33.85
3145	AMEX	PSQ	Mon, Dec 17, 2018	33.47	34.35	33.21	34.08
3144	AMEX	PSQ	Fri, Dec 14, 2018	32.92	33.40	32.79	33.34
3143	AMEX	PSQ	Thu, Dec 13, 2018	32.35	32.73	32.18	32.53
3142	AMEX	PSQ	Wed, Dec 12, 2018	32.34	32.54	32.02	32.52
3141	AMEX	PSQ	Tue, Dec 11, 2018	32.41	33.09	32.37	32.85
3140	AMEX	PSQ	Mon, Dec 10, 2018	33.31	33.67	32.78	32.92
3139	AMEX	PSQ	Fri, Dec 7, 2018	32.35	33.36	32.16	33.26
3138	AMEX	PSQ	Thu, Dec 6, 2018	33.06	33.20	32.20	32.20
3137	AMEX	PSQ	Tue, Dec 4, 2018	31.38	32.46	31.30	32.40
3136	AMEX	PSQ	Mon, Dec 3, 2018	31.06	31.45	31.03	31.22
3135	AMEX	PSQ	Fri, Nov 30, 2018	31.97	32.11	31.75	31.75
3134	AMEX	PSQ	Thu, Nov 29, 2018	32.03	32.24	31.78	32.00
3133	AMEX	PSQ	Wed, Nov 28, 2018	32.70	32.88	31.89	31.89
3132	AMEX	PSQ	Tue, Nov 27, 2018	33.24	33.39	32.86	32.93
3131	AMEX	PSQ	Mon, Nov 26, 2018	33.34	33.49	33.03	33.04
3130	AMEX	PSQ	Fri, Nov 23, 2018	33.86	33.86	33.49	33.83
3129	AMEX	PSQ	Wed, Nov 21, 2018	33.39	33.63	33.24	33.58
3128	AMEX	PSQ	Tue, Nov 20, 2018	33.98	34.24	33.38	33.82
3127	AMEX	PSQ	Mon, Nov 19, 2018	32.32	33.32	32.30	33.23
3126	AMEX	PSQ	Fri, Nov 16, 2018	32.38	32.50	32.02	32.17
3125	AMEX	PSQ	Thu, Nov 15, 2018	32.73	32.97	31.97	32.06
3124	AMEX	PSQ	Wed, Nov 14, 2018	32.05	32.80	31.95	32.65
3123	AMEX	PSQ	Tue, Nov 13, 2018	32.24	32.46	31.79	32.36
3122	AMEX	PSQ	Mon, Nov 12, 2018	31.66	32.42	31.61	32.37
3121	AMEX	PSQ	Fri, Nov 9, 2018	31.21	31.69	31.14	31.43
3120	AMEX	PSQ	Thu, Nov 8, 2018	30.83	31.06	30.77	30.91
3119	AMEX	PSQ	Wed, Nov 7, 2018	31.32	31.39	30.71	30.73
3118	AMEX	PSQ	Tue, Nov 6, 2018	31.94	31.98	31.53	31.69
3117	AMEX	PSQ	Mon, Nov 5, 2018	31.83	32.29	31.82	31.94
3116	AMEX	PSQ	Fri, Nov 2, 2018	31.48	32.06	31.29	31.84
3115	AMEX	PSQ	Thu, Nov 1, 2018	31.73	31.98	31.33	31.36
3114	AMEX	PSQ	Wed, Oct 31, 2018	32.00	32.02	31.51	31.81
3113	AMEX	PSQ	Tue, Oct 30, 2018	33.16	33.32	32.52	32.53
3112	AMEX	PSQ	Mon, Oct 29, 2018	31.93	33.69	31.80	33.00
3111	AMEX	PSQ	Fri, Oct 26, 2018	32.69	32.87	31.81	32.40
3110	AMEX	PSQ	Thu, Oct 25, 2018	32.20	32.36	31.40	31.62
3109	AMEX	PSQ	Wed, Oct 24, 2018	31.30	32.76	31.27	32.73
3108	AMEX	PSQ	Tue, Oct 23, 2018	31.72	32.07	31.13	31.27
3107	AMEX	PSQ	Mon, Oct 22, 2018	31.14	31.40	30.91	31.16
3106	AMEX	PSQ	Fri, Oct 19, 2018	31.06	31.44	30.77	31.31
3105	AMEX	PSQ	Thu, Oct 18, 2018	30.72	31.41	30.69	31.27
3104	AMEX	PSQ	Wed, Oct 17, 2018	30.45	30.88	30.41	30.56
3103	AMEX	PSQ	Tue, Oct 16, 2018	31.21	31.22	30.52	30.60
3102	AMEX	PSQ	Mon, Oct 15, 2018	31.21	31.61	31.18	31.50
3101	AMEX	PSQ	Fri, Oct 12, 2018	31.14	31.75	31.02	31.11
3100	AMEX	PSQ	Thu, Oct 11, 2018	31.73	32.33	31.30	32.01
3099	AMEX	PSQ	Wed, Oct 10, 2018	30.43	31.65	30.43	31.62
3098	AMEX	PSQ	Tue, Oct 9, 2018	30.36	30.42	30.04	30.28
3097	AMEX	PSQ	Mon, Oct 8, 2018	30.30	30.72	30.11	30.36
3096	AMEX	PSQ	Fri, Oct 5, 2018	29.82	30.46	29.73	30.17
3095	AMEX	PSQ	Thu, Oct 4, 2018	29.40	30.02	29.36	29.81
3094	AMEX	PSQ	Wed, Oct 3, 2018	29.13	29.29	29.09	29.23
3093	AMEX	PSQ	Tue, Oct 2, 2018	29.27	29.34	29.06	29.29
3092	AMEX	PSQ	Mon, Oct 1, 2018	29.12	29.28	28.99	29.21
3091	AMEX	PSQ	Fri, Sep 28, 2018	29.32	29.38	29.20	29.26
3090	AMEX	PSQ	Thu, Sep 27, 2018	29.36	29.39	29.15	29.25
3089	AMEX	PSQ	Wed, Sep 26, 2018	29.50	29.56	29.23	29.50
3088	AMEX	PSQ	Tue, Sep 25, 2018	29.68	29.77	29.60	29.51
3087	AMEX	PSQ	Mon, Sep 24, 2018	29.95	30.07	29.64	29.65
3086	AMEX	PSQ	Fri, Sep 21, 2018	29.47	29.77	29.46	29.73
3085	AMEX	PSQ	Thu, Sep 20, 2018	29.69	29.76	29.53	29.59
3084	AMEX	PSQ	Wed, Sep 19, 2018	29.87	30.08	29.80	29.90
3083	AMEX	PSQ	Tue, Sep 18, 2018	30.09	30.10	29.72	29.87
3082	AMEX	PSQ	Mon, Sep 17, 2018	29.73	30.14	29.72	30.12
3081	AMEX	PSQ	Fri, Sep 14, 2018	29.57	29.80	29.54	29.69
3080	AMEX	PSQ	Thu, Sep 13, 2018	29.73	29.73	29.54	29.61
3079	AMEX	PSQ	Wed, Sep 12, 2018	29.86	30.16	29.84	29.90
3078	AMEX	PSQ	Tue, Sep 11, 2018	30.18	30.24	29.77	29.82
3077	AMEX	PSQ	Mon, Sep 10, 2018	29.97	30.21	29.97	30.06
3076	AMEX	PSQ	Fri, Sep 7, 2018	30.25	30.25	29.89	30.13
3075	AMEX	PSQ	Thu, Sep 6, 2018	29.75	30.22	29.72	30.01
3074	AMEX	PSQ	Wed, Sep 5, 2018	29.42	29.85	29.42	29.76
3073	AMEX	PSQ	Tue, Sep 4, 2018	29.33	29.53	29.29	29.37
3072	AMEX	PSQ	Fri, Aug 31, 2018	29.30	29.35	29.16	29.24
3071	AMEX	PSQ	Thu, Aug 30, 2018	29.27	29.37	29.10	29.29
3070	AMEX	PSQ	Wed, Aug 29, 2018	29.52	29.52	29.21	29.22
3069	AMEX	PSQ	Tue, Aug 28, 2018	29.53	29.62	29.49	29.57
3068	AMEX	PSQ	Mon, Aug 27, 2018	29.75	29.80	29.60	29.60
3067	AMEX	PSQ	Fri, Aug 24, 2018	30.09	30.09	29.88	29.89
3066	AMEX	PSQ	Thu, Aug 23, 2018	30.18	30.22	29.97	30.17
3065	AMEX	PSQ	Wed, Aug 22, 2018	30.29	30.34	30.10	30.12
3064	AMEX	PSQ	Tue, Aug 21, 2018	30.24	30.28	30.07	30.24
3063	AMEX	PSQ	Mon, Aug 20, 2018	30.26	30.46	30.25	30.35
3062	AMEX	PSQ	Fri, Aug 17, 2018	30.41	30.58	30.25	30.32
3061	AMEX	PSQ	Thu, Aug 16, 2018	30.21	30.38	30.13	30.33
3060	AMEX	PSQ	Wed, Aug 15, 2018	30.27	30.60	30.20	30.40
3059	AMEX	PSQ	Tue, Aug 14, 2018	30.13	30.28	30.02	30.06
3058	AMEX	PSQ	Mon, Aug 13, 2018	30.16	30.25	29.96	30.23
3057	AMEX	PSQ	Fri, Aug 10, 2018	30.18	30.31	30.09	30.21
3056	AMEX	PSQ	Thu, Aug 9, 2018	29.96	30.00	29.85	29.97
3055	AMEX	PSQ	Wed, Aug 8, 2018	30.03	30.09	29.89	29.96
3054	AMEX	PSQ	Tue, Aug 7, 2018	30.00	30.07	29.93	29.98
3053	AMEX	PSQ	Mon, Aug 6, 2018	30.28	30.32	30.08	30.09
3052	AMEX	PSQ	Fri, Aug 3, 2018	30.30	30.42	30.27	30.28
3051	AMEX	PSQ	Thu, Aug 2, 2018	30.99	30.99	30.32	30.35
3050	AMEX	PSQ	Wed, Aug 1, 2018	30.80	30.93	30.67	30.77
3049	AMEX	PSQ	Tue, Jul 31, 2018	31.01	31.16	30.75	30.93
3048	AMEX	PSQ	Mon, Jul 30, 2018	30.65	31.25	30.65	31.10
3047	AMEX	PSQ	Fri, Jul 27, 2018	30.08	30.84	30.07	30.67
3046	AMEX	PSQ	Thu, Jul 26, 2018	30.22	30.30	30.12	30.24
3045	AMEX	PSQ	Wed, Jul 25, 2018	30.22	30.22	29.80	29.80
3044	AMEX	PSQ	Tue, Jul 24, 2018	30.03	30.35	29.93	30.22
3043	AMEX	PSQ	Mon, Jul 23, 2018	30.55	30.65	30.34	30.36
3042	AMEX	PSQ	Fri, Jul 20, 2018	30.32	30.48	30.25	30.45
3041	AMEX	PSQ	Thu, Jul 19, 2018	30.39	30.47	30.29	30.43
3040	AMEX	PSQ	Wed, Jul 18, 2018	30.21	30.36	30.20	30.27
3039	AMEX	PSQ	Tue, Jul 17, 2018	30.73	30.73	30.15	30.21
3038	AMEX	PSQ	Mon, Jul 16, 2018	30.32	30.45	30.28	30.41
3037	AMEX	PSQ	Fri, Jul 13, 2018	30.34	30.42	30.28	30.32
3036	AMEX	PSQ	Thu, Jul 12, 2018	30.74	30.76	30.36	30.37
3035	AMEX	PSQ	Wed, Jul 11, 2018	30.93	30.96	30.76	30.87
3034	AMEX	PSQ	Tue, Jul 10, 2018	30.67	30.82	30.65	30.72
3033	AMEX	PSQ	Mon, Jul 9, 2018	30.86	30.97	30.73	30.73
3032	AMEX	PSQ	Fri, Jul 6, 2018	31.44	31.47	30.99	31.03
3031	AMEX	PSQ	Thu, Jul 5, 2018	31.69	31.84	31.48	31.51
3030	AMEX	PSQ	Tue, Jul 3, 2018	31.40	31.91	31.40	31.90
3029	AMEX	PSQ	Mon, Jul 2, 2018	32.03	32.10	31.51	31.51
3028	AMEX	PSQ	Fri, Jun 29, 2018	31.65	31.77	31.50	31.76
3027	AMEX	PSQ	Thu, Jun 28, 2018	32.13	32.18	31.70	31.80
3026	AMEX	PSQ	Wed, Jun 27, 2018	31.52	32.10	31.38	32.09
3025	AMEX	PSQ	Tue, Jun 26, 2018	31.66	31.77	31.46	31.64
3024	AMEX	PSQ	Mon, Jun 25, 2018	31.35	32.04	31.30	31.77
3023	AMEX	PSQ	Fri, Jun 22, 2018	30.89	31.18	30.89	31.10
3022	AMEX	PSQ	Thu, Jun 21, 2018	30.66	31.05	30.63	30.99
3021	AMEX	PSQ	Wed, Jun 20, 2018	30.80	30.82	30.60	30.73
3020	AMEX	PSQ	Tue, Jun 19, 2018	31.32	31.42	31.01	30.93
3019	AMEX	PSQ	Mon, Jun 18, 2018	31.10	31.20	30.90	30.92
3018	AMEX	PSQ	Fri, Jun 15, 2018	30.90	31.06	30.85	30.91
3017	AMEX	PSQ	Thu, Jun 14, 2018	30.95	30.99	30.75	30.79
3016	AMEX	PSQ	Wed, Jun 13, 2018	31.06	31.17	30.88	31.12
3015	AMEX	PSQ	Tue, Jun 12, 2018	31.22	31.25	31.08	31.10
3014	AMEX	PSQ	Mon, Jun 11, 2018	31.37	31.38	31.19	31.27
3013	AMEX	PSQ	Fri, Jun 8, 2018	31.52	31.57	31.31	31.35
3012	AMEX	PSQ	Thu, Jun 7, 2018	31.08	31.50	31.08	31.33
3011	AMEX	PSQ	Wed, Jun 6, 2018	31.24	31.39	31.08	31.08
3010	AMEX	PSQ	Tue, Jun 5, 2018	31.29	31.40	31.22	31.28
3009	AMEX	PSQ	Mon, Jun 4, 2018	31.56	31.58	31.36	31.38
3008	AMEX	PSQ	Fri, Jun 1, 2018	31.99	32.00	31.63	31.65
3007	AMEX	PSQ	Thu, May 31, 2018	32.13	32.22	31.94	32.15
3006	AMEX	PSQ	Wed, May 30, 2018	32.24	32.28	32.07	32.12
3005	AMEX	PSQ	Tue, May 29, 2018	32.36	32.54	32.18	32.36
3004	AMEX	PSQ	Fri, May 25, 2018	32.24	32.30	32.10	32.21
3003	AMEX	PSQ	Thu, May 24, 2018	32.23	32.55	32.18	32.25
3002	AMEX	PSQ	Wed, May 23, 2018	32.73	32.73	32.21	32.21
3001	AMEX	PSQ	Tue, May 22, 2018	32.31	32.55	32.25	32.50
3000	AMEX	PSQ	Mon, May 21, 2018	32.37	32.58	32.24	32.44
2999	AMEX	PSQ	Fri, May 18, 2018	32.57	32.67	32.48	32.63
2998	AMEX	PSQ	Thu, May 17, 2018	32.46	32.61	32.22	32.45
2997	AMEX	PSQ	Wed, May 16, 2018	32.50	32.51	32.25	32.32
2996	AMEX	PSQ	Tue, May 15, 2018	32.43	32.70	32.43	32.53
2995	AMEX	PSQ	Mon, May 14, 2018	32.16	32.23	31.97	32.18
2994	AMEX	PSQ	Fri, May 11, 2018	32.27	32.37	32.16	32.23
2993	AMEX	PSQ	Thu, May 10, 2018	32.44	32.45	32.17	32.20
2992	AMEX	PSQ	Wed, May 9, 2018	32.82	32.94	32.51	32.52
2991	AMEX	PSQ	Tue, May 8, 2018	32.95	33.12	32.82	32.90
2990	AMEX	PSQ	Mon, May 7, 2018	32.97	32.99	32.75	32.86
2989	AMEX	PSQ	Fri, May 4, 2018	33.90	33.93	33.05	33.11
2988	AMEX	PSQ	Thu, May 3, 2018	33.92	34.30	33.64	33.76
2987	AMEX	PSQ	Wed, May 2, 2018	33.49	33.78	33.39	33.75
2986	AMEX	PSQ	Tue, May 1, 2018	34.02	34.10	33.55	33.57
2985	AMEX	PSQ	Mon, Apr 30, 2018	33.60	34.01	33.41	33.93
2984	AMEX	PSQ	Fri, Apr 27, 2018	33.21	33.88	33.20	33.68
2983	AMEX	PSQ	Thu, Apr 26, 2018	34.00	34.10	33.58	33.72
2982	AMEX	PSQ	Wed, Apr 25, 2018	34.42	34.90	34.29	34.42
2981	AMEX	PSQ	Tue, Apr 24, 2018	33.59	34.69	33.54	34.46
2980	AMEX	PSQ	Mon, Apr 23, 2018	33.52	33.93	33.38	33.76
2979	AMEX	PSQ	Fri, Apr 20, 2018	33.23	33.77	33.22	33.64
2978	AMEX	PSQ	Thu, Apr 19, 2018	33.00	33.24	32.93	33.12
2977	AMEX	PSQ	Wed, Apr 18, 2018	32.89	33.05	32.73	32.84
2976	AMEX	PSQ	Tue, Apr 17, 2018	33.29	33.34	32.83	32.93
2975	AMEX	PSQ	Mon, Apr 16, 2018	33.64	33.85	33.50	33.63
2974	AMEX	PSQ	Fri, Apr 13, 2018	33.52	34.01	33.48	33.87
2973	AMEX	PSQ	Thu, Apr 12, 2018	33.88	33.91	33.58	33.71
2972	AMEX	PSQ	Wed, Apr 11, 2018	34.11	34.13	33.74	34.10
2971	AMEX	PSQ	Tue, Apr 10, 2018	34.13	34.37	33.79	33.93
2970	AMEX	PSQ	Mon, Apr 9, 2018	34.60	34.72	33.97	34.69
2969	AMEX	PSQ	Fri, Apr 6, 2018	34.40	35.06	34.10	34.89
2968	AMEX	PSQ	Thu, Apr 5, 2018	33.90	34.29	33.86	34.05
2967	AMEX	PSQ	Wed, Apr 4, 2018	35.47	35.49	34.13	34.24
2966	AMEX	PSQ	Tue, Apr 3, 2018	34.85	35.42	34.64	34.79
2965	AMEX	PSQ	Mon, Apr 2, 2018	34.43	35.52	34.27	35.14
2964	AMEX	PSQ	Thu, Mar 29, 2018	34.63	34.96	33.84	34.18
2963	AMEX	PSQ	Wed, Mar 28, 2018	34.62	35.08	34.28	34.81
2962	AMEX	PSQ	Tue, Mar 27, 2018	33.08	34.70	33.08	34.43
2961	AMEX	PSQ	Mon, Mar 26, 2018	33.92	34.48	33.30	33.33
2960	AMEX	PSQ	Fri, Mar 23, 2018	33.78	34.63	33.63	34.63
2959	AMEX	PSQ	Thu, Mar 22, 2018	33.37	33.76	33.14	33.76
2958	AMEX	PSQ	Wed, Mar 21, 2018	32.86	33.05	32.55	32.93
2957	AMEX	PSQ	Tue, Mar 20, 2018	32.92	33.01	32.74	32.78
2956	AMEX	PSQ	Mon, Mar 19, 2018	32.53	33.18	32.52	32.90
2955	AMEX	PSQ	Fri, Mar 16, 2018	32.08	32.23	32.00	32.22
2954	AMEX	PSQ	Thu, Mar 15, 2018	32.07	32.24	31.94	32.14
2953	AMEX	PSQ	Wed, Mar 14, 2018	31.94	32.22	31.91	32.10
2952	AMEX	PSQ	Tue, Mar 13, 2018	31.52	32.16	31.45	32.08
2951	AMEX	PSQ	Mon, Mar 12, 2018	31.73	31.79	31.57	31.69
2950	AMEX	PSQ	Fri, Mar 9, 2018	32.23	32.26	31.83	31.84
2949	AMEX	PSQ	Thu, Mar 8, 2018	32.50	32.62	32.43	32.45
2948	AMEX	PSQ	Wed, Mar 7, 2018	32.96	32.99	32.59	32.62
2947	AMEX	PSQ	Tue, Mar 6, 2018	32.69	32.90	32.58	32.72
2946	AMEX	PSQ	Mon, Mar 5, 2018	33.34	33.48	32.75	32.85
2945	AMEX	PSQ	Fri, Mar 2, 2018	33.90	34.02	33.15	33.20
2944	AMEX	PSQ	Thu, Mar 1, 2018	32.96	33.80	32.80	33.51
2943	AMEX	PSQ	Wed, Feb 28, 2018	32.58	32.97	32.46	32.96
2942	AMEX	PSQ	Tue, Feb 27, 2018	32.35	32.76	32.29	32.75
2941	AMEX	PSQ	Mon, Feb 26, 2018	32.63	32.65	32.35	32.36
2940	AMEX	PSQ	Fri, Feb 23, 2018	33.21	33.32	32.79	32.80
2939	AMEX	PSQ	Thu, Feb 22, 2018	33.30	33.54	33.14	33.46
2938	AMEX	PSQ	Wed, Feb 21, 2018	33.21	33.47	32.87	33.47
2937	AMEX	PSQ	Tue, Feb 20, 2018	33.53	33.56	33.07	33.37
2936	AMEX	PSQ	Fri, Feb 16, 2018	33.37	33.47	33.06	33.39
2935	AMEX	PSQ	Thu, Feb 15, 2018	33.59	33.94	33.27	33.27
2934	AMEX	PSQ	Wed, Feb 14, 2018	34.72	34.74	33.84	33.89
2933	AMEX	PSQ	Tue, Feb 13, 2018	34.89	34.95	34.47	34.53
2932	AMEX	PSQ	Mon, Feb 12, 2018	34.97	35.25	34.48	34.71
2931	AMEX	PSQ	Fri, Feb 9, 2018	35.45	36.74	35.07	35.32
2930	AMEX	PSQ	Thu, Feb 8, 2018	34.41	35.95	34.37	35.93
2929	AMEX	PSQ	Wed, Feb 7, 2018	34.15	34.50	33.80	34.50
2928	AMEX	PSQ	Tue, Feb 6, 2018	35.47	35.64	34.00	34.04
2927	AMEX	PSQ	Mon, Feb 5, 2018	33.97	34.99	33.42	34.96
2926	AMEX	PSQ	Fri, Feb 2, 2018	33.13	33.68	33.06	33.65
2925	AMEX	PSQ	Thu, Feb 1, 2018	32.97	33.09	32.66	33.00
2924	AMEX	PSQ	Wed, Jan 31, 2018	32.64	32.92	32.60	32.72
2923	AMEX	PSQ	Tue, Jan 30, 2018	32.89	33.02	32.70	32.85
2922	AMEX	PSQ	Mon, Jan 29, 2018	32.50	32.64	32.43	32.58
2921	AMEX	PSQ	Fri, Jan 26, 2018	32.74	32.79	32.42	32.42
2920	AMEX	PSQ	Thu, Jan 25, 2018	32.68	33.01	32.67	32.91
2919	AMEX	PSQ	Wed, Jan 24, 2018	32.61	33.07	32.55	32.89
2918	AMEX	PSQ	Tue, Jan 23, 2018	32.86	32.87	32.66	32.70
2917	AMEX	PSQ	Mon, Jan 22, 2018	33.33	33.36	32.96	32.96
2916	AMEX	PSQ	Fri, Jan 19, 2018	33.33	33.47	33.26	33.31
2915	AMEX	PSQ	Thu, Jan 18, 2018	33.46	33.55	33.34	33.40
2914	AMEX	PSQ	Wed, Jan 17, 2018	33.63	33.77	33.37	33.43
2913	AMEX	PSQ	Tue, Jan 16, 2018	33.46	33.87	33.29	33.78
2912	AMEX	PSQ	Fri, Jan 12, 2018	33.96	34.00	33.65	33.70
2911	AMEX	PSQ	Thu, Jan 11, 2018	34.09	34.15	33.92	33.92
2910	AMEX	PSQ	Wed, Jan 10, 2018	34.23	34.38	34.15	34.15
2909	AMEX	PSQ	Tue, Jan 9, 2018	34.01	34.17	33.98	34.08
2908	AMEX	PSQ	Mon, Jan 8, 2018	34.20	34.22	34.06	34.08
2907	AMEX	PSQ	Fri, Jan 5, 2018	34.39	34.45	34.19	34.22
2906	AMEX	PSQ	Thu, Jan 4, 2018	34.49	34.60	34.46	34.56
2905	AMEX	PSQ	Wed, Jan 3, 2018	34.91	34.92	34.58	34.62
2904	AMEX	PSQ	Tue, Jan 2, 2018	35.41	35.48	34.94	34.95
2903	AMEX	PSQ	Fri, Dec 29, 2017	35.31	35.59	35.31	35.58
2902	AMEX	PSQ	Thu, Dec 28, 2017	35.25	35.39	35.25	35.34
2901	AMEX	PSQ	Wed, Dec 27, 2017	35.38	35.41	35.29	35.37
2900	AMEX	PSQ	Tue, Dec 26, 2017	35.37	35.50	35.35	35.38
2899	AMEX	PSQ	Fri, Dec 22, 2017	35.22	35.29	35.19	35.19
2898	AMEX	PSQ	Thu, Dec 21, 2017	35.12	35.19	35.01	35.15
2897	AMEX	PSQ	Wed, Dec 20, 2017	35.00	35.29	34.99	35.16
2896	AMEX	PSQ	Tue, Dec 19, 2017	34.97	35.21	34.94	35.11
2895	AMEX	PSQ	Mon, Dec 18, 2017	34.98	35.04	34.89	34.92
2894	AMEX	PSQ	Fri, Dec 15, 2017	35.46	35.53	35.16	35.21
2893	AMEX	PSQ	Thu, Dec 14, 2017	35.51	35.64	35.42	35.61
2892	AMEX	PSQ	Wed, Dec 13, 2017	35.51	35.63	35.46	35.58
2891	AMEX	PSQ	Tue, Dec 12, 2017	35.62	35.71	35.54	35.64
2890	AMEX	PSQ	Mon, Dec 11, 2017	35.85	35.85	35.58	35.60
2889	AMEX	PSQ	Fri, Dec 8, 2017	35.75	35.93	35.67	35.87
2888	AMEX	PSQ	Thu, Dec 7, 2017	36.16	36.19	35.93	36.03
2887	AMEX	PSQ	Wed, Dec 6, 2017	36.45	36.49	36.10	36.16
2886	AMEX	PSQ	Tue, Dec 5, 2017	36.35	36.48	35.90	36.31
2885	AMEX	PSQ	Mon, Dec 4, 2017	35.69	36.37	35.66	36.33
2884	AMEX	PSQ	Fri, Dec 1, 2017	36.00	36.40	35.75	35.90
2883	AMEX	PSQ	Thu, Nov 30, 2017	35.93	36.00	35.70	35.75
2882	AMEX	PSQ	Wed, Nov 29, 2017	35.48	36.22	35.48	36.05
2881	AMEX	PSQ	Tue, Nov 28, 2017	35.45	35.65	35.42	35.45
2880	AMEX	PSQ	Mon, Nov 27, 2017	35.53	35.60	35.44	35.53
2879	AMEX	PSQ	Fri, Nov 24, 2017	35.58	35.62	35.51	35.52
2878	AMEX	PSQ	Wed, Nov 22, 2017	35.65	35.72	35.61	35.63
2877	AMEX	PSQ	Tue, Nov 21, 2017	35.91	35.91	35.67	35.67
2876	AMEX	PSQ	Mon, Nov 20, 2017	36.02	36.11	35.98	36.06
2875	AMEX	PSQ	Fri, Nov 17, 2017	35.90	36.07	35.88	36.04
2874	AMEX	PSQ	Thu, Nov 16, 2017	36.18	36.18	35.82	35.89
2873	AMEX	PSQ	Wed, Nov 15, 2017	36.36	36.56	36.27	36.36
2872	AMEX	PSQ	Tue, Nov 14, 2017	36.19	36.36	36.15	36.18
2871	AMEX	PSQ	Mon, Nov 13, 2017	36.23	36.24	36.02	36.06
2870	AMEX	PSQ	Fri, Nov 10, 2017	36.19	36.25	36.08	36.11
2869	AMEX	PSQ	Thu, Nov 9, 2017	36.22	36.46	36.09	36.11
2868	AMEX	PSQ	Wed, Nov 8, 2017	36.08	36.12	35.90	35.90
2867	AMEX	PSQ	Tue, Nov 7, 2017	36.10	36.18	36.01	36.05
2866	AMEX	PSQ	Mon, Nov 6, 2017	36.22	36.23	36.06	36.09
2865	AMEX	PSQ	Fri, Nov 3, 2017	36.41	36.53	36.19	36.20
2864	AMEX	PSQ	Thu, Nov 2, 2017	36.53	36.79	36.51	36.54
2863	AMEX	PSQ	Wed, Nov 1, 2017	36.32	36.61	36.31	36.49
2862	AMEX	PSQ	Tue, Oct 31, 2017	36.48	36.58	36.41	36.48
2861	AMEX	PSQ	Mon, Oct 30, 2017	36.72	36.74	36.46	36.59
2860	AMEX	PSQ	Fri, Oct 27, 2017	37.16	37.20	36.61	36.68
2859	AMEX	PSQ	Thu, Oct 26, 2017	37.67	37.78	37.60	37.76
2858	AMEX	PSQ	Wed, Oct 25, 2017	37.59	37.93	37.46	37.66
2857	AMEX	PSQ	Tue, Oct 24, 2017	37.51	37.64	37.44	37.51
2856	AMEX	PSQ	Mon, Oct 23, 2017	37.25	37.62	37.25	37.58
2855	AMEX	PSQ	Fri, Oct 20, 2017	37.27	37.37	37.25	37.34
2854	AMEX	PSQ	Thu, Oct 19, 2017	37.51	37.67	37.42	37.42
2853	AMEX	PSQ	Wed, Oct 18, 2017	37.21	37.33	37.21	37.30
2852	AMEX	PSQ	Tue, Oct 17, 2017	37.30	37.35	37.23	37.26
2851	AMEX	PSQ	Mon, Oct 16, 2017	37.31	37.39	37.27	37.29
2850	AMEX	PSQ	Fri, Oct 13, 2017	37.41	37.45	37.37	37.42
2849	AMEX	PSQ	Thu, Oct 12, 2017	37.54	37.59	37.41	37.55
2848	AMEX	PSQ	Wed, Oct 11, 2017	37.62	37.65	37.47	37.47
2847	AMEX	PSQ	Tue, Oct 10, 2017	37.50	37.75	37.46	37.60
2846	AMEX	PSQ	Mon, Oct 9, 2017	37.53	37.67	37.50	37.63
2845	AMEX	PSQ	Fri, Oct 6, 2017	37.76	37.76	37.58	37.60
2844	AMEX	PSQ	Thu, Oct 5, 2017	37.87	37.89	37.62	37.64
2843	AMEX	PSQ	Wed, Oct 4, 2017	38.11	38.14	37.93	37.99
2842	AMEX	PSQ	Tue, Oct 3, 2017	38.07	38.15	37.99	38.02
2841	AMEX	PSQ	Mon, Oct 2, 2017	38.10	38.27	37.95	38.12
2840	AMEX	PSQ	Fri, Sep 29, 2017	38.35	38.44	38.12	38.15
2839	AMEX	PSQ	Thu, Sep 28, 2017	38.49	38.58	38.38	38.43
2838	AMEX	PSQ	Wed, Sep 27, 2017	38.56	38.63	38.26	38.38
2837	AMEX	PSQ	Tue, Sep 26, 2017	38.66	38.89	38.58	38.76
2836	AMEX	PSQ	Mon, Sep 25, 2017	38.61	39.03	38.58	38.84
2835	AMEX	PSQ	Fri, Sep 22, 2017	38.53	38.57	38.40	38.45
2834	AMEX	PSQ	Thu, Sep 21, 2017	38.18	38.53	38.18	38.41
2833	AMEX	PSQ	Wed, Sep 20, 2017	38.06	38.44	38.02	38.16
2832	AMEX	PSQ	Tue, Sep 19, 2017	38.04	38.17	38.00	38.04
2831	AMEX	PSQ	Mon, Sep 18, 2017	38.02	38.23	37.91	38.10
2830	AMEX	PSQ	Fri, Sep 15, 2017	38.20	38.26	37.94	38.08
2829	AMEX	PSQ	Thu, Sep 14, 2017	38.12	38.21	38.01	38.18
2828	AMEX	PSQ	Wed, Sep 13, 2017	38.08	38.14	37.96	37.96
2827	AMEX	PSQ	Tue, Sep 12, 2017	38.00	38.19	37.97	38.01
2826	AMEX	PSQ	Mon, Sep 11, 2017	38.25	38.25	38.05	38.14
2825	AMEX	PSQ	Fri, Sep 8, 2017	38.26	38.58	38.26	38.53
2824	AMEX	PSQ	Thu, Sep 7, 2017	38.24	38.35	38.13	38.21
2823	AMEX	PSQ	Wed, Sep 6, 2017	38.33	38.58	38.22	38.31
2822	AMEX	PSQ	Tue, Sep 5, 2017	38.21	38.70	38.12	38.43
2821	AMEX	PSQ	Fri, Sep 1, 2017	37.98	38.17	37.93	38.08
2820	AMEX	PSQ	Thu, Aug 31, 2017	38.32	38.34	38.02	38.05
2819	AMEX	PSQ	Wed, Aug 30, 2017	38.85	38.88	38.37	38.43
2818	AMEX	PSQ	Tue, Aug 29, 2017	39.37	39.41	38.82	38.88
2817	AMEX	PSQ	Mon, Aug 28, 2017	39.05	39.16	38.95	39.04
2816	AMEX	PSQ	Fri, Aug 25, 2017	38.93	39.21	38.83	39.17
2815	AMEX	PSQ	Thu, Aug 24, 2017	38.86	39.29	38.83	39.09
2814	AMEX	PSQ	Wed, Aug 23, 2017	39.02	39.05	38.87	38.95
2813	AMEX	PSQ	Tue, Aug 22, 2017	39.20	39.21	38.78	38.84
2812	AMEX	PSQ	Mon, Aug 21, 2017	39.37	39.66	39.28	39.40
2811	AMEX	PSQ	Fri, Aug 18, 2017	39.33	39.53	39.10	39.37
2810	AMEX	PSQ	Thu, Aug 17, 2017	38.70	39.35	38.64	39.35
2809	AMEX	PSQ	Wed, Aug 16, 2017	38.52	38.67	38.37	38.55
2808	AMEX	PSQ	Tue, Aug 15, 2017	38.55	38.71	38.54	38.61
2807	AMEX	PSQ	Mon, Aug 14, 2017	38.83	38.83	38.58	38.64
2806	AMEX	PSQ	Fri, Aug 11, 2017	39.41	39.47	39.06	39.15
2805	AMEX	PSQ	Thu, Aug 10, 2017	38.83	39.47	38.81	39.44
2804	AMEX	PSQ	Wed, Aug 9, 2017	38.88	38.96	38.60	38.62
2803	AMEX	PSQ	Tue, Aug 8, 2017	38.57	38.66	38.25	38.57
2802	AMEX	PSQ	Mon, Aug 7, 2017	38.68	38.68	38.49	38.52
2801	AMEX	PSQ	Fri, Aug 4, 2017	38.73	38.88	38.65	38.75
2800	AMEX	PSQ	Thu, Aug 3, 2017	38.60	38.86	38.60	38.80
2799	AMEX	PSQ	Wed, Aug 2, 2017	38.50	39.01	38.50	38.64
2798	AMEX	PSQ	Tue, Aug 1, 2017	38.70	38.86	38.70	38.77
2797	AMEX	PSQ	Mon, Jul 31, 2017	38.59	38.91	38.53	38.86
2796	AMEX	PSQ	Fri, Jul 28, 2017	38.88	38.93	38.61	38.69
2795	AMEX	PSQ	Thu, Jul 27, 2017	38.14	39.07	38.11	38.65
2794	AMEX	PSQ	Wed, Jul 26, 2017	38.42	38.48	38.37	38.41
2793	AMEX	PSQ	Tue, Jul 25, 2017	38.54	38.62	38.43	38.51
2792	AMEX	PSQ	Mon, Jul 24, 2017	38.62	38.65	38.39	38.42
2791	AMEX	PSQ	Fri, Jul 21, 2017	38.74	38.79	38.58	38.58
2790	AMEX	PSQ	Thu, Jul 20, 2017	38.53	38.72	38.51	38.59
2789	AMEX	PSQ	Wed, Jul 19, 2017	38.74	38.75	38.57	38.64
2788	AMEX	PSQ	Tue, Jul 18, 2017	39.14	39.26	38.84	38.84
2787	AMEX	PSQ	Mon, Jul 17, 2017	39.08	39.18	38.98	39.10
2786	AMEX	PSQ	Fri, Jul 14, 2017	39.27	39.38	39.08	39.14
2785	AMEX	PSQ	Thu, Jul 13, 2017	39.48	39.55	39.35	39.45
2784	AMEX	PSQ	Wed, Jul 12, 2017	39.67	39.73	39.48	39.54
2783	AMEX	PSQ	Tue, Jul 11, 2017	40.18	40.32	39.96	40.00
2782	AMEX	PSQ	Mon, Jul 10, 2017	40.35	40.45	40.02	40.12
2781	AMEX	PSQ	Fri, Jul 7, 2017	40.68	40.68	40.26	40.40
2780	AMEX	PSQ	Thu, Jul 6, 2017	40.75	40.94	40.58	40.80
2779	AMEX	PSQ	Wed, Jul 5, 2017	40.74	40.84	40.34	40.46
2778	AMEX	PSQ	Mon, Jul 3, 2017	40.22	40.86	40.21	40.84
2777	AMEX	PSQ	Fri, Jun 30, 2017	40.32	40.53	40.22	40.47
2776	AMEX	PSQ	Thu, Jun 29, 2017	39.92	40.81	39.91	40.42
2775	AMEX	PSQ	Wed, Jun 28, 2017	40.18	40.40	39.70	39.75
2774	AMEX	PSQ	Tue, Jun 27, 2017	39.76	40.31	39.71	40.30
2773	AMEX	PSQ	Mon, Jun 26, 2017	39.18	39.67	39.12	39.60
2772	AMEX	PSQ	Fri, Jun 23, 2017	39.61	39.71	39.36	39.42
2771	AMEX	PSQ	Thu, Jun 22, 2017	39.50	39.66	39.42	39.56
2770	AMEX	PSQ	Wed, Jun 21, 2017	39.86	39.87	39.53	39.53
2769	AMEX	PSQ	Tue, Jun 20, 2017	39.65	39.95	39.62	39.95
2768	AMEX	PSQ	Mon, Jun 19, 2017	39.92	39.97	39.60	39.63
2767	AMEX	PSQ	Fri, Jun 16, 2017	40.14	40.45	40.14	40.27
2766	AMEX	PSQ	Thu, Jun 15, 2017	40.36	40.59	40.09	40.14
2765	AMEX	PSQ	Wed, Jun 14, 2017	39.60	40.26	39.60	39.96
2764	AMEX	PSQ	Tue, Jun 13, 2017	39.86	40.07	39.71	39.78
2763	AMEX	PSQ	Mon, Jun 12, 2017	40.22	40.59	40.04	40.11
2762	AMEX	PSQ	Fri, Jun 9, 2017	38.86	40.37	38.81	39.88
2761	AMEX	PSQ	Thu, Jun 8, 2017	38.85	39.11	38.84	38.91
2760	AMEX	PSQ	Wed, Jun 7, 2017	39.01	39.17	38.91	38.95
2759	AMEX	PSQ	Tue, Jun 6, 2017	38.99	39.14	38.85	39.11
2758	AMEX	PSQ	Mon, Jun 5, 2017	38.93	38.97	38.87	38.93
2757	AMEX	PSQ	Fri, Jun 2, 2017	39.23	39.30	38.92	38.93
2756	AMEX	PSQ	Thu, Jun 1, 2017	39.46	39.60	39.37	39.38
2755	AMEX	PSQ	Wed, May 31, 2017	39.40	39.73	39.38	39.56
2754	AMEX	PSQ	Tue, May 30, 2017	39.59	39.59	39.47	39.54
2753	AMEX	PSQ	Fri, May 26, 2017	39.59	39.66	39.54	39.56
2752	AMEX	PSQ	Thu, May 25, 2017	39.80	39.89	39.51	39.61
2751	AMEX	PSQ	Wed, May 24, 2017	40.01	40.14	39.93	39.94
2750	AMEX	PSQ	Tue, May 23, 2017	40.07	40.24	40.06	40.13
2749	AMEX	PSQ	Mon, May 22, 2017	40.44	40.44	40.16	40.19
2748	AMEX	PSQ	Fri, May 19, 2017	40.55	40.57	40.35	40.52
2747	AMEX	PSQ	Thu, May 18, 2017	41.06	41.11	40.56	40.71
2746	AMEX	PSQ	Wed, May 17, 2017	40.36	41.06	40.28	41.06
2745	AMEX	PSQ	Tue, May 16, 2017	40.11	40.21	40.03	40.04
2744	AMEX	PSQ	Mon, May 15, 2017	40.31	40.33	40.18	40.21
2743	AMEX	PSQ	Fri, May 12, 2017	40.41	40.43	40.32	40.33
2742	AMEX	PSQ	Thu, May 11, 2017	40.51	40.67	40.41	40.43
2741	AMEX	PSQ	Wed, May 10, 2017	40.37	40.52	40.37	40.39
2740	AMEX	PSQ	Tue, May 9, 2017	40.48	40.51	40.32	40.40
2739	AMEX	PSQ	Mon, May 8, 2017	40.62	40.69	40.55	40.56
2738	AMEX	PSQ	Fri, May 5, 2017	40.69	40.83	40.63	40.63
2737	AMEX	PSQ	Thu, May 4, 2017	40.82	40.92	40.73	40.77
2736	AMEX	PSQ	Wed, May 3, 2017	40.74	40.90	40.74	40.81
2735	AMEX	PSQ	Tue, May 2, 2017	40.68	40.78	40.65	40.67
2734	AMEX	PSQ	Mon, May 1, 2017	40.98	40.98	40.68	40.77
2733	AMEX	PSQ	Fri, Apr 28, 2017	41.00	41.17	40.99	41.11
2732	AMEX	PSQ	Thu, Apr 27, 2017	41.31	41.33	41.17	41.17
2731	AMEX	PSQ	Wed, Apr 26, 2017	41.35	41.44	41.25	41.41
2730	AMEX	PSQ	Tue, Apr 25, 2017	41.51	41.54	41.29	41.37
2729	AMEX	PSQ	Mon, Apr 24, 2017	41.70	41.76	41.62	41.67
2728	AMEX	PSQ	Fri, Apr 21, 2017	42.13	42.26	42.11	42.16
2727	AMEX	PSQ	Thu, Apr 20, 2017	42.31	42.39	42.07	42.15
2726	AMEX	PSQ	Wed, Apr 19, 2017	42.36	42.57	42.26	42.49
2725	AMEX	PSQ	Tue, Apr 18, 2017	42.66	42.67	42.46	42.56
2724	AMEX	PSQ	Mon, Apr 17, 2017	42.76	42.76	42.51	42.51
2723	AMEX	PSQ	Thu, Apr 13, 2017	42.75	42.86	42.51	42.85
2722	AMEX	PSQ	Wed, Apr 12, 2017	42.53	42.74	42.50	42.69
2721	AMEX	PSQ	Tue, Apr 11, 2017	42.38	42.82	42.32	42.52
2720	AMEX	PSQ	Mon, Apr 10, 2017	42.29	42.44	42.17	42.32
2719	AMEX	PSQ	Fri, Apr 7, 2017	42.34	42.50	42.22	42.34
2718	AMEX	PSQ	Thu, Apr 6, 2017	42.29	42.43	42.22	42.34
2717	AMEX	PSQ	Wed, Apr 5, 2017	42.12	42.42	41.87	42.34
2716	AMEX	PSQ	Tue, Apr 4, 2017	42.37	42.37	42.17	42.18
2715	AMEX	PSQ	Mon, Apr 3, 2017	42.18	42.48	42.09	42.26
2714	AMEX	PSQ	Fri, Mar 31, 2017	42.23	42.29	42.10	42.23
2713	AMEX	PSQ	Thu, Mar 30, 2017	42.26	42.31	42.15	42.20
2712	AMEX	PSQ	Wed, Mar 29, 2017	42.43	42.46	42.24	42.27
2711	AMEX	PSQ	Tue, Mar 28, 2017	42.71	42.79	42.33	42.45
2710	AMEX	PSQ	Mon, Mar 27, 2017	43.08	43.17	42.64	42.70
2709	AMEX	PSQ	Fri, Mar 24, 2017	42.73	42.94	42.57	42.80
2708	AMEX	PSQ	Thu, Mar 23, 2017	42.82	42.93	42.70	42.86
2707	AMEX	PSQ	Wed, Mar 22, 2017	43.06	43.09	42.74	42.75
2706	AMEX	PSQ	Tue, Mar 21, 2017	42.24	43.08	42.22	43.06
2705	AMEX	PSQ	Mon, Mar 20, 2017	42.47	42.51	42.31	42.41
2704	AMEX	PSQ	Fri, Mar 17, 2017	42.36	42.47	42.33	42.46
2703	AMEX	PSQ	Thu, Mar 16, 2017	42.34	42.52	42.33	42.42
2702	AMEX	PSQ	Wed, Mar 15, 2017	42.59	42.71	42.30	42.39
2701	AMEX	PSQ	Tue, Mar 14, 2017	42.66	42.83	42.64	42.67
2700	AMEX	PSQ	Mon, Mar 13, 2017	42.65	42.66	42.55	42.55
2699	AMEX	PSQ	Fri, Mar 10, 2017	42.61	42.80	42.57	42.63
2698	AMEX	PSQ	Thu, Mar 9, 2017	42.86	43.03	42.75	42.81
2697	AMEX	PSQ	Wed, Mar 8, 2017	42.89	42.93	42.70	42.86
2696	AMEX	PSQ	Tue, Mar 7, 2017	42.92	42.99	42.74	42.93
2695	AMEX	PSQ	Mon, Mar 6, 2017	42.89	43.01	42.78	42.83
2694	AMEX	PSQ	Fri, Mar 3, 2017	42.86	42.96	42.74	42.75
2693	AMEX	PSQ	Thu, Mar 2, 2017	42.61	42.88	42.61	42.82
2692	AMEX	PSQ	Wed, Mar 1, 2017	42.81	42.89	42.53	42.60
2691	AMEX	PSQ	Tue, Feb 28, 2017	42.96	43.21	42.95	43.08
2690	AMEX	PSQ	Mon, Feb 27, 2017	43.09	43.16	42.95	42.95
2689	AMEX	PSQ	Fri, Feb 24, 2017	43.29	43.30	43.00	43.00
2688	AMEX	PSQ	Thu, Feb 23, 2017	42.86	43.26	42.86	43.10
2687	AMEX	PSQ	Wed, Feb 22, 2017	42.99	43.06	42.90	42.92
2686	AMEX	PSQ	Tue, Feb 21, 2017	43.08	43.10	42.92	42.93
2685	AMEX	PSQ	Fri, Feb 17, 2017	43.41	43.41	43.15	43.15
2684	AMEX	PSQ	Thu, Feb 16, 2017	43.32	43.45	43.22	43.34
2683	AMEX	PSQ	Wed, Feb 15, 2017	43.61	43.61	43.32	43.33
2682	AMEX	PSQ	Tue, Feb 14, 2017	43.73	43.85	43.58	43.58
2681	AMEX	PSQ	Mon, Feb 13, 2017	43.85	43.86	43.68	43.74
2680	AMEX	PSQ	Fri, Feb 10, 2017	44.04	44.11	43.93	43.98
2679	AMEX	PSQ	Thu, Feb 9, 2017	44.23	44.26	44.04	44.11
2678	AMEX	PSQ	Wed, Feb 8, 2017	44.43	44.50	44.23	44.28
2677	AMEX	PSQ	Tue, Feb 7, 2017	44.44	44.47	44.28	44.38
2676	AMEX	PSQ	Mon, Feb 6, 2017	44.66	44.69	44.52	44.53
2675	AMEX	PSQ	Fri, Feb 3, 2017	44.65	44.70	44.54	44.57
2674	AMEX	PSQ	Thu, Feb 2, 2017	44.76	44.86	44.58	44.70
2673	AMEX	PSQ	Wed, Feb 1, 2017	44.67	44.87	44.58	44.68
2672	AMEX	PSQ	Tue, Jan 31, 2017	45.05	45.23	44.96	44.96
2671	AMEX	PSQ	Mon, Jan 30, 2017	44.71	45.13	44.69	44.88
2670	AMEX	PSQ	Fri, Jan 27, 2017	44.55	44.69	44.50	44.56
2669	AMEX	PSQ	Thu, Jan 26, 2017	44.61	44.70	44.55	44.65
2668	AMEX	PSQ	Wed, Jan 25, 2017	44.84	44.88	44.66	44.69
2667	AMEX	PSQ	Tue, Jan 24, 2017	45.36	45.42	45.05	45.12
2666	AMEX	PSQ	Mon, Jan 23, 2017	45.50	45.72	45.38	45.45
2665	AMEX	PSQ	Fri, Jan 20, 2017	45.39	45.59	45.25	45.47
2664	AMEX	PSQ	Thu, Jan 19, 2017	45.48	45.66	45.34	45.58
2663	AMEX	PSQ	Wed, Jan 18, 2017	45.58	45.67	45.51	45.54
2662	AMEX	PSQ	Tue, Jan 17, 2017	45.63	45.77	45.55	45.66
2661	AMEX	PSQ	Fri, Jan 13, 2017	45.62	45.64	45.43	45.50
2660	AMEX	PSQ	Thu, Jan 12, 2017	45.76	46.08	45.64	45.66
2659	AMEX	PSQ	Wed, Jan 11, 2017	45.72	45.93	45.59	45.62
2658	AMEX	PSQ	Tue, Jan 10, 2017	45.82	45.89	45.59	45.73
2657	AMEX	PSQ	Mon, Jan 9, 2017	45.94	45.95	45.73	45.83
2656	AMEX	PSQ	Fri, Jan 6, 2017	46.30	46.43	45.84	45.95
2655	AMEX	PSQ	Thu, Jan 5, 2017	46.65	46.65	46.34	46.36
2654	AMEX	PSQ	Wed, Jan 4, 2017	46.82	46.82	46.55	46.62
2653	AMEX	PSQ	Tue, Jan 3, 2017	46.97	47.14	46.72	46.89
2652	AMEX	PSQ	Fri, Dec 30, 2016	46.77	47.44	46.74	47.30
2651	AMEX	PSQ	Thu, Dec 29, 2016	46.79	46.98	46.68	46.85
2650	AMEX	PSQ	Wed, Dec 28, 2016	46.28	46.79	46.26	46.77
2649	AMEX	PSQ	Tue, Dec 27, 2016	46.56	46.56	46.14	46.38
2648	AMEX	PSQ	Fri, Dec 23, 2016	46.75	46.79	46.64	46.65
2647	AMEX	PSQ	Thu, Dec 22, 2016	46.53	46.85	46.52	46.69
2646	AMEX	PSQ	Wed, Dec 21, 2016	46.50	46.64	46.46	46.56
2645	AMEX	PSQ	Tue, Dec 20, 2016	46.53	46.58	46.42	46.50
2644	AMEX	PSQ	Mon, Dec 19, 2016	46.81	46.89	46.40	46.69
2643	AMEX	PSQ	Fri, Dec 16, 2016	46.59	46.97	46.55	46.85
2642	AMEX	PSQ	Thu, Dec 15, 2016	46.76	46.83	46.44	46.71
2641	AMEX	PSQ	Wed, Dec 14, 2016	46.67	46.91	46.50	46.80
2640	AMEX	PSQ	Tue, Dec 13, 2016	47.14	47.14	46.42	46.68
2639	AMEX	PSQ	Mon, Dec 12, 2016	47.30	47.48	47.19	47.29
2638	AMEX	PSQ	Fri, Dec 9, 2016	47.28	47.28	47.06	47.08
2637	AMEX	PSQ	Thu, Dec 8, 2016	47.49	47.60	47.33	47.44
2636	AMEX	PSQ	Wed, Dec 7, 2016	48.23	48.37	47.47	47.53
2635	AMEX	PSQ	Tue, Dec 6, 2016	48.12	48.33	48.07	48.13
2634	AMEX	PSQ	Mon, Dec 5, 2016	48.35	48.60	48.07	48.24
2633	AMEX	PSQ	Fri, Dec 2, 2016	48.71	48.83	48.45	48.64
2632	AMEX	PSQ	Thu, Dec 1, 2016	47.94	48.80	47.94	48.71
2631	AMEX	PSQ	Wed, Nov 30, 2016	47.28	47.93	47.26	47.93
2630	AMEX	PSQ	Tue, Nov 29, 2016	47.48	47.56	47.11	47.32
2629	AMEX	PSQ	Mon, Nov 28, 2016	47.43	47.53	47.27	47.48
2628	AMEX	PSQ	Fri, Nov 25, 2016	47.47	47.54	47.36	47.40
2627	AMEX	PSQ	Wed, Nov 23, 2016	47.50	47.75	47.47	47.53
2626	AMEX	PSQ	Tue, Nov 22, 2016	47.31	47.46	47.24	47.35
2625	AMEX	PSQ	Mon, Nov 21, 2016	47.88	47.89	47.45	47.48
2624	AMEX	PSQ	Fri, Nov 18, 2016	47.82	48.04	47.68	47.99
2623	AMEX	PSQ	Thu, Nov 17, 2016	48.19	48.29	47.81	47.81
2622	AMEX	PSQ	Wed, Nov 16, 2016	48.68	48.68	48.14	48.17
2621	AMEX	PSQ	Tue, Nov 15, 2016	48.77	48.83	48.29	48.43
2620	AMEX	PSQ	Mon, Nov 14, 2016	48.61	49.38	48.59	49.13
2619	AMEX	PSQ	Fri, Nov 11, 2016	48.91	49.05	48.54	48.63
2618	AMEX	PSQ	Thu, Nov 10, 2016	47.68	49.30	47.59	48.69
2617	AMEX	PSQ	Wed, Nov 9, 2016	48.73	48.73	47.82	47.91
2616	AMEX	PSQ	Tue, Nov 8, 2016	48.48	48.59	47.90	48.12
2615	AMEX	PSQ	Mon, Nov 7, 2016	48.83	48.89	48.38	48.40
2614	AMEX	PSQ	Fri, Nov 4, 2016	49.57	49.71	49.24	49.64
2613	AMEX	PSQ	Thu, Nov 3, 2016	49.05	49.50	48.89	49.45
2612	AMEX	PSQ	Wed, Nov 2, 2016	48.62	49.07	48.50	48.99
2611	AMEX	PSQ	Tue, Nov 1, 2016	48.13	48.97	48.13	48.59
2610	AMEX	PSQ	Mon, Oct 31, 2016	48.02	48.23	48.00	48.22
2609	AMEX	PSQ	Fri, Oct 28, 2016	48.03	48.32	47.76	48.19
2608	AMEX	PSQ	Thu, Oct 27, 2016	47.45	47.93	47.41	47.85
2607	AMEX	PSQ	Wed, Oct 26, 2016	47.63	47.79	47.40	47.64
2606	AMEX	PSQ	Tue, Oct 25, 2016	47.15	47.40	47.15	47.34
2605	AMEX	PSQ	Mon, Oct 24, 2016	47.45	47.46	47.16	47.17
2604	AMEX	PSQ	Fri, Oct 21, 2016	47.92	48.06	47.73	47.79
2603	AMEX	PSQ	Thu, Oct 20, 2016	47.96	48.21	47.84	47.94
2602	AMEX	PSQ	Wed, Oct 19, 2016	47.91	47.96	47.82	47.90
2601	AMEX	PSQ	Tue, Oct 18, 2016	47.73	47.90	47.66	47.89
2600	AMEX	PSQ	Mon, Oct 17, 2016	48.19	48.36	48.12	48.33
2599	AMEX	PSQ	Fri, Oct 14, 2016	48.02	48.21	47.81	48.19
2598	AMEX	PSQ	Thu, Oct 13, 2016	48.39	48.66	48.11	48.24
2597	AMEX	PSQ	Wed, Oct 12, 2016	48.01	48.21	47.91	48.08
2596	AMEX	PSQ	Tue, Oct 11, 2016	47.41	48.23	47.39	48.04
2595	AMEX	PSQ	Mon, Oct 10, 2016	47.40	47.42	47.24	47.34
2594	AMEX	PSQ	Fri, Oct 7, 2016	47.48	47.87	47.44	47.63
2593	AMEX	PSQ	Thu, Oct 6, 2016	47.57	47.77	47.45	47.54
2592	AMEX	PSQ	Wed, Oct 5, 2016	47.57	47.57	47.37	47.52
2591	AMEX	PSQ	Tue, Oct 4, 2016	47.49	47.87	47.38	47.70
2590	AMEX	PSQ	Mon, Oct 3, 2016	47.64	47.80	47.59	47.64
2589	AMEX	PSQ	Fri, Sep 30, 2016	47.78	47.84	47.42	47.59
2588	AMEX	PSQ	Thu, Sep 29, 2016	47.64	48.12	47.57	47.91
2587	AMEX	PSQ	Wed, Sep 28, 2016	47.63	47.82	47.54	47.58
2586	AMEX	PSQ	Tue, Sep 27, 2016	48.17	48.20	47.64	47.67
2585	AMEX	PSQ	Mon, Sep 26, 2016	48.00	48.20	47.95	48.13
2584	AMEX	PSQ	Fri, Sep 23, 2016	47.49	47.81	47.49	47.75
2583	AMEX	PSQ	Thu, Sep 22, 2016	47.54	47.59	47.39	47.42
2582	AMEX	PSQ	Wed, Sep 21, 2016	48.12	48.36	47.75	47.81
2581	AMEX	PSQ	Tue, Sep 20, 2016	48.23	48.37	48.10	48.27
2580	AMEX	PSQ	Mon, Sep 19, 2016	48.03	48.46	47.89	48.37
2579	AMEX	PSQ	Fri, Sep 16, 2016	48.18	48.40	48.12	48.15
2578	AMEX	PSQ	Thu, Sep 15, 2016	48.86	48.89	48.09	48.15
2577	AMEX	PSQ	Wed, Sep 14, 2016	49.09	49.10	48.63	48.90
2576	AMEX	PSQ	Tue, Sep 13, 2016	48.96	49.35	48.81	49.15
2575	AMEX	PSQ	Mon, Sep 12, 2016	49.87	49.88	48.64	48.73
2574	AMEX	PSQ	Fri, Sep 9, 2016	48.78	49.59	48.68	49.59
2573	AMEX	PSQ	Thu, Sep 8, 2016	48.23	48.50	48.23	48.36
2572	AMEX	PSQ	Wed, Sep 7, 2016	48.08	48.28	48.02	48.11
2571	AMEX	PSQ	Tue, Sep 6, 2016	48.37	48.45	48.13	48.13
2570	AMEX	PSQ	Fri, Sep 2, 2016	48.36	48.62	48.25	48.45
2569	AMEX	PSQ	Thu, Sep 1, 2016	48.68	48.93	48.55	48.58
2568	AMEX	PSQ	Wed, Aug 31, 2016	48.75	48.91	48.67	48.74
2567	AMEX	PSQ	Tue, Aug 30, 2016	48.60	48.83	48.45	48.68
2566	AMEX	PSQ	Mon, Aug 29, 2016	48.57	48.57	48.38	48.51
2565	AMEX	PSQ	Fri, Aug 26, 2016	48.62	48.86	48.27	48.61
2564	AMEX	PSQ	Thu, Aug 25, 2016	48.71	48.76	48.51	48.68
2563	AMEX	PSQ	Wed, Aug 24, 2016	48.31	48.73	48.23	48.60
2562	AMEX	PSQ	Tue, Aug 23, 2016	48.15	48.28	48.08	48.28
2561	AMEX	PSQ	Mon, Aug 22, 2016	48.47	48.54	48.27	48.35
2560	AMEX	PSQ	Fri, Aug 19, 2016	48.46	48.59	48.29	48.41
2559	AMEX	PSQ	Thu, Aug 18, 2016	48.44	48.51	48.32	48.38
2558	AMEX	PSQ	Wed, Aug 17, 2016	48.46	48.73	48.38	48.38
2557	AMEX	PSQ	Tue, Aug 16, 2016	48.30	48.48	48.30	48.47
2556	AMEX	PSQ	Mon, Aug 15, 2016	48.37	48.37	48.10	48.22
2555	AMEX	PSQ	Fri, Aug 12, 2016	48.53	48.58	48.41	48.43
2554	AMEX	PSQ	Thu, Aug 11, 2016	48.49	48.58	48.35	48.45
2553	AMEX	PSQ	Wed, Aug 10, 2016	48.51	48.78	48.51	48.66
2552	AMEX	PSQ	Tue, Aug 9, 2016	48.62	48.64	48.39	48.54
2551	AMEX	PSQ	Mon, Aug 8, 2016	48.56	48.80	48.56	48.66
2550	AMEX	PSQ	Fri, Aug 5, 2016	48.81	48.85	48.49	48.62
2549	AMEX	PSQ	Thu, Aug 4, 2016	49.21	49.34	49.03	49.06
2548	AMEX	PSQ	Wed, Aug 3, 2016	49.44	49.44	49.21	49.23
2547	AMEX	PSQ	Tue, Aug 2, 2016	49.09	49.68	49.06	49.39
2546	AMEX	PSQ	Mon, Aug 1, 2016	49.24	49.27	48.88	49.01
2545	AMEX	PSQ	Fri, Jul 29, 2016	49.28	49.40	49.14	49.28
2544	AMEX	PSQ	Thu, Jul 28, 2016	49.46	49.63	49.32	49.38
2543	AMEX	PSQ	Wed, Jul 27, 2016	49.48	49.75	49.42	49.55
2542	AMEX	PSQ	Tue, Jul 26, 2016	49.97	50.14	49.72	49.89
2541	AMEX	PSQ	Mon, Jul 25, 2016	50.00	50.11	49.94	49.96
2540	AMEX	PSQ	Fri, Jul 22, 2016	50.13	50.27	49.90	49.95
2539	AMEX	PSQ	Thu, Jul 21, 2016	50.01	50.30	49.92	50.16
2538	AMEX	PSQ	Wed, Jul 20, 2016	50.36	50.42	49.95	50.06
2537	AMEX	PSQ	Tue, Jul 19, 2016	50.62	50.73	50.49	50.66
2536	AMEX	PSQ	Mon, Jul 18, 2016	50.76	50.77	50.38	50.45
2535	AMEX	PSQ	Fri, Jul 15, 2016	50.62	50.91	50.59	50.79
2534	AMEX	PSQ	Thu, Jul 14, 2016	50.72	50.84	50.63	50.71
2533	AMEX	PSQ	Wed, Jul 13, 2016	50.80	51.08	50.80	51.08
2532	AMEX	PSQ	Tue, Jul 12, 2016	50.91	51.01	50.81	50.94
2531	AMEX	PSQ	Mon, Jul 11, 2016	51.32	51.33	51.02	51.21
2530	AMEX	PSQ	Fri, Jul 8, 2016	52.03	52.11	51.48	51.48
2529	AMEX	PSQ	Thu, Jul 7, 2016	52.44	52.55	52.21	52.32
2528	AMEX	PSQ	Wed, Jul 6, 2016	53.17	53.32	52.46	52.49
2527	AMEX	PSQ	Tue, Jul 5, 2016	52.86	53.19	52.80	52.92
2526	AMEX	PSQ	Fri, Jul 1, 2016	52.89	52.89	52.40	52.60
2525	AMEX	PSQ	Thu, Jun 30, 2016	53.35	53.56	52.83	52.83
2524	AMEX	PSQ	Wed, Jun 29, 2016	54.01	54.03	53.37	53.48
2523	AMEX	PSQ	Tue, Jun 28, 2016	55.04	55.06	54.42	54.44
2522	AMEX	PSQ	Mon, Jun 27, 2016	54.92	55.89	54.92	55.62
2521	AMEX	PSQ	Fri, Jun 24, 2016	54.28	54.67	53.51	54.55
2520	AMEX	PSQ	Thu, Jun 23, 2016	52.73	52.98	52.41	52.42
2519	AMEX	PSQ	Wed, Jun 22, 2016	53.02	53.21	52.71	53.16
2518	AMEX	PSQ	Tue, Jun 21, 2016	53.13	53.24	52.94	53.05
2517	AMEX	PSQ	Mon, Jun 20, 2016	52.90	53.26	52.68	53.20
2516	AMEX	PSQ	Fri, Jun 17, 2016	53.03	53.68	53.03	53.55
2515	AMEX	PSQ	Thu, Jun 16, 2016	53.38	53.70	52.89	52.94
2514	AMEX	PSQ	Wed, Jun 15, 2016	52.80	53.17	52.75	53.09
2513	AMEX	PSQ	Tue, Jun 14, 2016	53.09	53.33	52.75	52.95
2512	AMEX	PSQ	Mon, Jun 13, 2016	52.82	53.00	52.52	52.97
2511	AMEX	PSQ	Fri, Jun 10, 2016	52.37	52.68	52.30	52.53
2510	AMEX	PSQ	Thu, Jun 9, 2016	52.03	52.13	51.86	51.94
2509	AMEX	PSQ	Wed, Jun 8, 2016	51.85	52.02	51.73	51.84
2508	AMEX	PSQ	Tue, Jun 7, 2016	51.75	51.95	51.71	51.92
2507	AMEX	PSQ	Mon, Jun 6, 2016	51.88	51.96	51.65	51.79
2506	AMEX	PSQ	Fri, Jun 3, 2016	51.86	52.31	51.82	51.98
2505	AMEX	PSQ	Thu, Jun 2, 2016	51.96	52.22	51.75	51.75
2504	AMEX	PSQ	Wed, Jun 1, 2016	52.01	52.04	51.73	51.85
2503	AMEX	PSQ	Tue, May 31, 2016	51.87	52.11	51.77	51.82
2502	AMEX	PSQ	Fri, May 27, 2016	52.18	52.19	51.95	51.97
2501	AMEX	PSQ	Thu, May 26, 2016	52.32	52.44	52.15	52.23
2500	AMEX	PSQ	Wed, May 25, 2016	52.54	52.64	52.22	52.38
2499	AMEX	PSQ	Tue, May 24, 2016	53.54	53.55	52.70	52.77
2498	AMEX	PSQ	Mon, May 23, 2016	53.72	53.89	53.53	53.88
2497	AMEX	PSQ	Fri, May 20, 2016	54.13	54.16	53.57	53.77
2496	AMEX	PSQ	Thu, May 19, 2016	54.30	54.77	54.18	54.38
2495	AMEX	PSQ	Wed, May 18, 2016	54.41	54.52	53.80	54.09
2494	AMEX	PSQ	Tue, May 17, 2016	53.65	54.44	53.53	54.02
2493	AMEX	PSQ	Mon, May 16, 2016	54.20	54.25	53.43	53.63
2492	AMEX	PSQ	Fri, May 13, 2016	54.09	54.40	53.83	54.30
2491	AMEX	PSQ	Thu, May 12, 2016	53.73	54.49	53.69	54.10
2490	AMEX	PSQ	Wed, May 11, 2016	53.47	53.89	53.32	53.88
2489	AMEX	PSQ	Tue, May 10, 2016	53.92	54.02	53.37	53.37
2488	AMEX	PSQ	Mon, May 9, 2016	54.29	54.30	53.89	54.14
2487	AMEX	PSQ	Fri, May 6, 2016	54.89	54.91	54.29	54.29
2486	AMEX	PSQ	Thu, May 5, 2016	54.35	54.70	54.26	54.59
2485	AMEX	PSQ	Wed, May 4, 2016	54.51	54.69	54.35	54.59
2484	AMEX	PSQ	Tue, May 3, 2016	54.08	54.35	53.87	54.22
2483	AMEX	PSQ	Mon, May 2, 2016	54.11	54.31	53.66	53.72
2482	AMEX	PSQ	Fri, Apr 29, 2016	54.00	54.65	53.85	54.23
2481	AMEX	PSQ	Thu, Apr 28, 2016	53.27	54.04	52.93	53.92
2480	AMEX	PSQ	Wed, Apr 27, 2016	53.43	53.73	53.19	53.29
2479	AMEX	PSQ	Tue, Apr 26, 2016	52.50	53.04	52.43	52.87
2478	AMEX	PSQ	Mon, Apr 25, 2016	52.82	52.88	52.62	52.62
2477	AMEX	PSQ	Fri, Apr 22, 2016	52.50	53.02	52.29	52.64
2476	AMEX	PSQ	Thu, Apr 21, 2016	51.88	52.06	51.69	51.84
2475	AMEX	PSQ	Wed, Apr 20, 2016	51.87	52.06	51.62	51.87
2474	AMEX	PSQ	Tue, Apr 19, 2016	51.42	52.16	51.42	51.88
2473	AMEX	PSQ	Mon, Apr 18, 2016	52.03	52.03	51.56	51.58
2472	AMEX	PSQ	Fri, Apr 15, 2016	51.81	51.98	51.67	51.85
2471	AMEX	PSQ	Thu, Apr 14, 2016	51.71	51.85	51.54	51.72
2470	AMEX	PSQ	Wed, Apr 13, 2016	52.00	52.05	51.66	51.72
2469	AMEX	PSQ	Tue, Apr 12, 2016	52.81	53.13	52.31	52.41
2468	AMEX	PSQ	Mon, Apr 11, 2016	52.40	52.85	52.16	52.85
2467	AMEX	PSQ	Fri, Apr 8, 2016	52.29	52.84	52.18	52.68
2466	AMEX	PSQ	Thu, Apr 7, 2016	52.18	52.83	52.10	52.63
2465	AMEX	PSQ	Wed, Apr 6, 2016	52.70	52.70	51.87	51.88
2464	AMEX	PSQ	Tue, Apr 5, 2016	52.25	52.25	52.25	52.74
2463	AMEX	PSQ	Mon, Apr 4, 2016	52.05	52.35	52.00	52.25
2462	AMEX	PSQ	Fri, Apr 1, 2016	52.90	52.99	52.02	52.05
2461	AMEX	PSQ	Thu, Mar 31, 2016	52.57	52.68	52.38	52.60
2460	AMEX	PSQ	Wed, Mar 30, 2016	52.48	52.64	52.20	52.55
2459	AMEX	PSQ	Tue, Mar 29, 2016	53.71	53.80	52.75	52.80
2458	AMEX	PSQ	Mon, Mar 28, 2016	53.44	53.73	53.44	53.63
2457	AMEX	PSQ	Thu, Mar 24, 2016	53.85	53.93	53.56	53.57
2456	AMEX	PSQ	Wed, Mar 23, 2016	53.26	53.70	53.23	53.60
2455	AMEX	PSQ	Tue, Mar 22, 2016	53.63	53.63	53.03	53.18
2454	AMEX	PSQ	Mon, Mar 21, 2016	53.60	53.65	53.27	53.30
2453	AMEX	PSQ	Fri, Mar 18, 2016	53.43	53.80	53.39	53.52
2452	AMEX	PSQ	Thu, Mar 17, 2016	53.73	53.93	53.49	53.63
2451	AMEX	PSQ	Wed, Mar 16, 2016	54.20	54.21	53.45	53.60
2450	AMEX	PSQ	Tue, Mar 15, 2016	54.26	54.39	54.01	54.08
2449	AMEX	PSQ	Mon, Mar 14, 2016	54.33	54.35	53.92	54.05
2448	AMEX	PSQ	Fri, Mar 11, 2016	54.49	54.68	54.15	54.15
2447	AMEX	PSQ	Thu, Mar 10, 2016	54.82	55.81	54.47	55.10
2446	AMEX	PSQ	Wed, Mar 9, 2016	55.13	55.47	55.01	55.01
2445	AMEX	PSQ	Tue, Mar 8, 2016	55.33	55.48	54.83	55.38
2444	AMEX	PSQ	Mon, Mar 7, 2016	54.85	55.31	54.56	54.91
2443	AMEX	PSQ	Fri, Mar 4, 2016	54.53	54.94	54.24	54.59
2442	AMEX	PSQ	Thu, Mar 3, 2016	54.52	54.52	54.52	54.62
2441	AMEX	PSQ	Wed, Mar 2, 2016	54.64	54.93	54.50	54.52
2440	AMEX	PSQ	Tue, Mar 1, 2016	56.28	56.28	56.28	54.51
2439	AMEX	PSQ	Mon, Feb 29, 2016	55.88	56.33	55.48	56.33
2438	AMEX	PSQ	Fri, Feb 26, 2016	55.36	55.96	55.33	55.86
2437	AMEX	PSQ	Thu, Feb 25, 2016	56.23	56.70	55.77	55.77
2436	AMEX	PSQ	Wed, Feb 24, 2016	57.49	57.87	56.26	56.31
2435	AMEX	PSQ	Tue, Feb 23, 2016	56.29	56.90	56.13	56.87
2434	AMEX	PSQ	Mon, Feb 22, 2016	56.33	56.38	55.89	55.96
2433	AMEX	PSQ	Fri, Feb 19, 2016	57.27	57.45	56.71	56.85
2432	AMEX	PSQ	Thu, Feb 18, 2016	56.26	57.11	56.20	57.04
2431	AMEX	PSQ	Wed, Feb 17, 2016	57.27	57.42	56.33	56.43
2430	AMEX	PSQ	Tue, Feb 16, 2016	58.21	58.50	57.75	57.77
2429	AMEX	PSQ	Fri, Feb 12, 2016	59.22	59.83	58.99	59.02
2428	AMEX	PSQ	Thu, Feb 11, 2016	60.61	60.79	59.49	59.93
2427	AMEX	PSQ	Wed, Feb 10, 2016	59.37	59.90	58.62	59.84
2426	AMEX	PSQ	Tue, Feb 9, 2016	60.71	60.80	59.20	60.12
2425	AMEX	PSQ	Mon, Feb 8, 2016	60.11	60.97	59.66	59.94
2424	AMEX	PSQ	Fri, Feb 5, 2016	57.24	59.22	57.22	59.02
2423	AMEX	PSQ	Thu, Feb 4, 2016	57.22	57.70	56.58	57.04
2422	AMEX	PSQ	Wed, Feb 3, 2016	56.36	58.00	56.36	57.04
2421	AMEX	PSQ	Tue, Feb 2, 2016	55.80	56.90	55.80	56.73
2420	AMEX	PSQ	Mon, Feb 1, 2016	55.96	56.17	55.33	55.58
2419	AMEX	PSQ	Fri, Jan 29, 2016	56.85	56.91	55.68	55.72
2418	AMEX	PSQ	Thu, Jan 28, 2016	56.76	57.86	56.72	56.88
2417	AMEX	PSQ	Wed, Jan 27, 2016	56.64	57.93	56.39	57.70
2416	AMEX	PSQ	Tue, Jan 26, 2016	56.60	57.05	56.08	56.28
2415	AMEX	PSQ	Mon, Jan 25, 2016	56.12	56.87	55.88	56.81
2414	AMEX	PSQ	Fri, Jan 22, 2016	56.51	56.69	55.97	55.97
2413	AMEX	PSQ	Thu, Jan 21, 2016	57.49	58.22	56.81	57.62
2412	AMEX	PSQ	Wed, Jan 20, 2016	58.44	59.70	57.11	57.68
2411	AMEX	PSQ	Tue, Jan 19, 2016	56.88	58.19	56.80	57.53
2410	AMEX	PSQ	Fri, Jan 15, 2016	57.82	58.36	57.09	57.65
2409	AMEX	PSQ	Thu, Jan 14, 2016	56.91	57.83	55.43	55.93
2408	AMEX	PSQ	Wed, Jan 13, 2016	55.01	57.22	54.89	57.17
2407	AMEX	PSQ	Tue, Jan 12, 2016	55.37	56.02	54.95	55.22
2406	AMEX	PSQ	Mon, Jan 11, 2016	55.67	56.75	55.50	55.87
2405	AMEX	PSQ	Fri, Jan 8, 2016	55.21	56.12	54.87	56.05
2404	AMEX	PSQ	Thu, Jan 7, 2016	55.08	55.63	54.40	55.62
2403	AMEX	PSQ	Wed, Jan 6, 2016	54.31	54.34	53.63	53.94
2402	AMEX	PSQ	Tue, Jan 5, 2016	53.03	53.65	53.00	53.46
2401	AMEX	PSQ	Mon, Jan 4, 2016	53.36	53.94	53.30	53.30
2400	AMEX	PSQ	Thu, Dec 31, 2015	51.75	52.20	51.67	52.20
2399	AMEX	PSQ	Wed, Dec 30, 2015	51.20	51.58	51.15	51.56
2398	AMEX	PSQ	Tue, Dec 29, 2015	51.59	51.65	51.01	51.14
2397	AMEX	PSQ	Mon, Dec 28, 2015	52.07	52.40	51.94	51.94
2396	AMEX	PSQ	Thu, Dec 24, 2015	51.90	51.94	51.78	51.91
2395	AMEX	PSQ	Wed, Dec 23, 2015	52.02	52.11	51.87	51.90
2394	AMEX	PSQ	Tue, Dec 22, 2015	52.34	52.63	52.22	52.31
2393	AMEX	PSQ	Mon, Dec 21, 2015	52.72	53.12	52.64	52.64
2392	AMEX	PSQ	Fri, Dec 18, 2015	52.42	53.19	52.28	53.19
2391	AMEX	PSQ	Thu, Dec 17, 2015	51.24	52.23	51.24	52.23
2390	AMEX	PSQ	Wed, Dec 16, 2015	51.92	52.40	51.39	51.49
2389	AMEX	PSQ	Tue, Dec 15, 2015	52.12	52.29	51.80	52.25
2388	AMEX	PSQ	Mon, Dec 14, 2015	52.86	53.62	52.54	52.58
2387	AMEX	PSQ	Fri, Dec 11, 2015	52.40	53.00	52.25	52.98
2386	AMEX	PSQ	Thu, Dec 10, 2015	51.91	52.02	51.45	51.76
2385	AMEX	PSQ	Wed, Dec 9, 2015	51.48	52.31	51.19	52.03
2384	AMEX	PSQ	Tue, Dec 8, 2015	51.80	51.80	51.08	51.19
2383	AMEX	PSQ	Mon, Dec 7, 2015	51.00	51.49	50.98	51.25
2382	AMEX	PSQ	Fri, Dec 4, 2015	52.10	52.19	50.94	51.03
2381	AMEX	PSQ	Thu, Dec 3, 2015	51.25	52.54	51.17	52.23
2380	AMEX	PSQ	Wed, Dec 2, 2015	51.02	51.44	50.81	51.37
2379	AMEX	PSQ	Tue, Dec 1, 2015	51.38	51.42	51.05	51.05
2378	AMEX	PSQ	Mon, Nov 30, 2015	51.29	51.74	51.29	51.59
2377	AMEX	PSQ	Fri, Nov 27, 2015	51.40	51.62	51.35	51.45
2376	AMEX	PSQ	Wed, Nov 25, 2015	51.53	51.59	51.44	51.54
2375	AMEX	PSQ	Tue, Nov 24, 2015	51.88	52.11	51.46	51.58
2374	AMEX	PSQ	Mon, Nov 23, 2015	51.35	51.74	51.18	51.52
2373	AMEX	PSQ	Fri, Nov 20, 2015	51.48	51.53	51.35	51.40
2372	AMEX	PSQ	Thu, Nov 19, 2015	51.77	51.83	51.51	51.75
2371	AMEX	PSQ	Wed, Nov 18, 2015	52.60	52.60	51.73	51.78
2370	AMEX	PSQ	Tue, Nov 17, 2015	52.72	52.90	52.44	52.79
2369	AMEX	PSQ	Mon, Nov 16, 2015	53.67	53.77	52.82	52.83
2368	AMEX	PSQ	Fri, Nov 13, 2015	52.76	53.62	52.74	53.58
2367	AMEX	PSQ	Thu, Nov 12, 2015	52.30	52.60	52.03	52.58
2366	AMEX	PSQ	Wed, Nov 11, 2015	51.84	52.14	51.62	52.08
2365	AMEX	PSQ	Tue, Nov 10, 2015	52.16	52.29	51.95	51.99
2364	AMEX	PSQ	Mon, Nov 9, 2015	51.51	52.16	51.46	51.84
2363	AMEX	PSQ	Fri, Nov 6, 2015	51.47	51.78	51.28	51.33
2362	AMEX	PSQ	Thu, Nov 5, 2015	51.15	51.62	51.07	51.36
2361	AMEX	PSQ	Wed, Nov 4, 2015	51.05	51.42	51.04	51.22
2360	AMEX	PSQ	Tue, Nov 3, 2015	51.53	51.57	51.05	51.25
2359	AMEX	PSQ	Mon, Nov 2, 2015	51.84	51.96	51.36	51.41
2358	AMEX	PSQ	Fri, Oct 30, 2015	51.75	51.99	51.67	51.97
2357	AMEX	PSQ	Thu, Oct 29, 2015	51.91	51.98	51.70	51.76
2356	AMEX	PSQ	Wed, Oct 28, 2015	52.07	52.45	51.70	51.70
2355	AMEX	PSQ	Tue, Oct 27, 2015	52.34	52.38	52.06	52.13
2354	AMEX	PSQ	Mon, Oct 26, 2015	52.33	52.51	52.14	52.24
2353	AMEX	PSQ	Fri, Oct 23, 2015	52.31	52.62	52.06	52.27
2352	AMEX	PSQ	Thu, Oct 22, 2015	54.43	54.55	53.74	53.79
2351	AMEX	PSQ	Wed, Oct 21, 2015	54.28	54.91	54.23	54.88
2350	AMEX	PSQ	Tue, Oct 20, 2015	54.41	54.73	54.28	54.57
2349	AMEX	PSQ	Mon, Oct 19, 2015	54.71	54.79	54.25	54.27
2348	AMEX	PSQ	Fri, Oct 16, 2015	54.70	54.98	54.58	54.61
2347	AMEX	PSQ	Thu, Oct 15, 2015	55.60	55.62	54.84	54.86
2346	AMEX	PSQ	Wed, Oct 14, 2015	55.69	55.98	55.41	55.77
2345	AMEX	PSQ	Tue, Oct 13, 2015	55.62	55.72	55.08	55.69
2344	AMEX	PSQ	Mon, Oct 12, 2015	55.37	55.50	55.22	55.34
2343	AMEX	PSQ	Fri, Oct 9, 2015	55.65	55.82	55.37	55.47
2342	AMEX	PSQ	Thu, Oct 8, 2015	56.15	56.67	55.63	55.73
2341	AMEX	PSQ	Wed, Oct 7, 2015	55.93	56.63	55.82	55.96
2340	AMEX	PSQ	Tue, Oct 6, 2015	56.15	56.70	55.96	56.28
2339	AMEX	PSQ	Mon, Oct 5, 2015	56.38	56.52	55.87	56.01
2338	AMEX	PSQ	Fri, Oct 2, 2015	58.66	58.81	56.82	56.82
2337	AMEX	PSQ	Thu, Oct 1, 2015	58.00	58.76	57.85	57.85
2336	AMEX	PSQ	Wed, Sep 30, 2015	58.62	58.85	58.03	58.12
2335	AMEX	PSQ	Tue, Sep 29, 2015	59.03	59.89	58.41	59.45
2334	AMEX	PSQ	Mon, Sep 28, 2015	57.79	59.33	57.78	59.17
2333	AMEX	PSQ	Fri, Sep 25, 2015	56.38	57.85	56.37	57.52
2332	AMEX	PSQ	Thu, Sep 24, 2015	57.42	57.87	56.84	57.03
2331	AMEX	PSQ	Wed, Sep 23, 2015	56.71	57.12	56.59	56.87
2330	AMEX	PSQ	Tue, Sep 22, 2015	56.90	57.38	56.72	56.87
2329	AMEX	PSQ	Mon, Sep 21, 2015	55.90	56.55	55.60	56.05
2328	AMEX	PSQ	Fri, Sep 18, 2015	56.30	56.32	55.58	56.24
2327	AMEX	PSQ	Thu, Sep 17, 2015	55.53	55.67	54.62	55.43
2326	AMEX	PSQ	Wed, Sep 16, 2015	55.77	55.95	55.42	55.49
2325	AMEX	PSQ	Tue, Sep 15, 2015	56.32	56.51	55.60	55.79
2324	AMEX	PSQ	Mon, Sep 14, 2015	56.09	56.66	56.05	56.47
2323	AMEX	PSQ	Fri, Sep 11, 2015	56.87	57.00	56.31	56.32
2322	AMEX	PSQ	Thu, Sep 10, 2015	57.31	57.31	56.22	56.63
2321	AMEX	PSQ	Wed, Sep 9, 2015	55.88	57.35	55.88	57.21
2320	AMEX	PSQ	Tue, Sep 8, 2015	57.09	57.34	56.50	56.55
2319	AMEX	PSQ	Fri, Sep 4, 2015	58.35	58.54	57.88	58.28
2318	AMEX	PSQ	Thu, Sep 3, 2015	57.03	57.70	56.67	57.53
2317	AMEX	PSQ	Wed, Sep 2, 2015	57.91	58.53	57.27	57.28
2316	AMEX	PSQ	Tue, Sep 1, 2015	58.56	59.15	57.70	58.85
2315	AMEX	PSQ	Mon, Aug 31, 2015	56.77	57.25	56.45	57.12
2314	AMEX	PSQ	Fri, Aug 28, 2015	56.72	56.84	56.28	56.44
2313	AMEX	PSQ	Thu, Aug 27, 2015	57.00	57.74	56.39	56.44
2312	AMEX	PSQ	Wed, Aug 26, 2015	59.16	60.45	57.78	57.90
2311	AMEX	PSQ	Tue, Aug 25, 2015	58.52	61.00	58.12	61.00
2310	AMEX	PSQ	Mon, Aug 24, 2015	63.25	64.45	58.43	60.69
2309	AMEX	PSQ	Fri, Aug 21, 2015	56.86	58.43	56.35	58.43
2308	AMEX	PSQ	Thu, Aug 20, 2015	55.05	56.03	54.88	56.01
2307	AMEX	PSQ	Wed, Aug 19, 2015	54.32	54.83	54.07	54.51
2306	AMEX	PSQ	Tue, Aug 18, 2015	54.00	54.22	53.93	54.15
2305	AMEX	PSQ	Mon, Aug 17, 2015	54.53	54.59	53.89	53.90
2304	AMEX	PSQ	Fri, Aug 14, 2015	54.53	54.67	54.27	54.36
2303	AMEX	PSQ	Thu, Aug 13, 2015	54.26	54.54	54.03	54.47
2302	AMEX	PSQ	Wed, Aug 12, 2015	54.95	55.47	54.25	54.37
2301	AMEX	PSQ	Tue, Aug 11, 2015	54.16	54.83	53.94	54.55
2300	AMEX	PSQ	Mon, Aug 10, 2015	54.11	54.11	53.73	53.87
2299	AMEX	PSQ	Fri, Aug 7, 2015	54.55	54.93	54.36	54.47
2298	AMEX	PSQ	Thu, Aug 6, 2015	53.52	54.65	53.45	54.39
2297	AMEX	PSQ	Wed, Aug 5, 2015	53.65	53.73	53.20	53.57
2296	AMEX	PSQ	Tue, Aug 4, 2015	53.92	54.19	53.82	53.99
2295	AMEX	PSQ	Mon, Aug 3, 2015	53.71	54.21	53.55	53.85
2294	AMEX	PSQ	Fri, Jul 31, 2015	53.50	53.81	53.46	53.71
2293	AMEX	PSQ	Thu, Jul 30, 2015	54.01	54.34	53.56	53.64
2292	AMEX	PSQ	Wed, Jul 29, 2015	53.97	54.15	53.80	53.86
2291	AMEX	PSQ	Tue, Jul 28, 2015	54.36	54.77	54.00	54.12
2290	AMEX	PSQ	Mon, Jul 27, 2015	54.47	54.69	54.22	54.57
2289	AMEX	PSQ	Fri, Jul 24, 2015	53.35	54.21	53.35	54.13
2288	AMEX	PSQ	Thu, Jul 23, 2015	53.34	53.75	53.19	53.61
2287	AMEX	PSQ	Wed, Jul 22, 2015	53.64	53.64	53.16	53.40
2286	AMEX	PSQ	Tue, Jul 21, 2015	52.76	52.97	52.71	52.83
2285	AMEX	PSQ	Mon, Jul 20, 2015	52.89	53.01	52.61	52.77
2284	AMEX	PSQ	Fri, Jul 17, 2015	53.36	53.40	52.99	53.00
2283	AMEX	PSQ	Thu, Jul 16, 2015	54.06	54.19	53.75	53.75
2282	AMEX	PSQ	Wed, Jul 15, 2015	54.48	54.69	54.34	54.53
2281	AMEX	PSQ	Tue, Jul 14, 2015	54.86	54.90	54.45	54.60
2280	AMEX	PSQ	Mon, Jul 13, 2015	55.44	55.45	54.92	54.99
2279	AMEX	PSQ	Fri, Jul 10, 2015	56.04	56.27	55.75	55.93
2278	AMEX	PSQ	Thu, Jul 9, 2015	56.00	56.81	56.00	56.81
2277	AMEX	PSQ	Wed, Jul 8, 2015	56.24	56.90	56.16	56.82
2276	AMEX	PSQ	Tue, Jul 7, 2015	55.91	56.92	55.77	55.84
2275	AMEX	PSQ	Mon, Jul 6, 2015	56.18	56.31	55.66	55.95
2274	AMEX	PSQ	Thu, Jul 2, 2015	55.72	55.99	55.67	55.82
2273	AMEX	PSQ	Wed, Jul 1, 2015	55.72	56.09	55.65	55.84
2272	AMEX	PSQ	Tue, Jun 30, 2015	56.05	56.46	55.97	56.26
2271	AMEX	PSQ	Mon, Jun 29, 2015	55.84	56.52	55.51	56.47
2270	AMEX	PSQ	Fri, Jun 26, 2015	54.85	55.40	54.80	55.17
2269	AMEX	PSQ	Thu, Jun 25, 2015	54.55	54.93	54.48	54.82
2268	AMEX	PSQ	Wed, Jun 24, 2015	54.51	54.73	54.29	54.72
2267	AMEX	PSQ	Tue, Jun 23, 2015	54.46	54.67	54.43	54.44
2266	AMEX	PSQ	Mon, Jun 22, 2015	54.50	54.60	54.34	54.52
2265	AMEX	PSQ	Fri, Jun 19, 2015	54.64	54.94	54.59	54.94
2264	AMEX	PSQ	Thu, Jun 18, 2015	55.25	55.28	54.55	54.68
2263	AMEX	PSQ	Wed, Jun 17, 2015	55.49	55.77	55.28	55.44
2262	AMEX	PSQ	Tue, Jun 16, 2015	55.99	55.99	55.51	55.62
2261	AMEX	PSQ	Mon, Jun 15, 2015	56.08	56.35	55.83	55.90
2260	AMEX	PSQ	Fri, Jun 12, 2015	55.48	55.70	55.37	55.62
2259	AMEX	PSQ	Thu, Jun 11, 2015	55.06	55.28	54.94	55.18
2258	AMEX	PSQ	Wed, Jun 10, 2015	55.87	55.90	55.12	55.28
2257	AMEX	PSQ	Tue, Jun 9, 2015	56.05	56.44	55.84	56.01
2256	AMEX	PSQ	Mon, Jun 8, 2015	55.39	56.04	55.38	55.94
2255	AMEX	PSQ	Fri, Jun 5, 2015	55.30	55.70	55.19	55.36
2254	AMEX	PSQ	Thu, Jun 4, 2015	55.14	55.42	54.80	55.25
2253	AMEX	PSQ	Wed, Jun 3, 2015	54.76	54.95	54.63	54.86
2252	AMEX	PSQ	Tue, Jun 2, 2015	55.02	55.29	54.76	55.01
2251	AMEX	PSQ	Mon, Jun 1, 2015	54.72	55.27	54.68	54.86
2250	AMEX	PSQ	Fri, May 29, 2015	54.72	55.13	54.65	55.00
2249	AMEX	PSQ	Thu, May 28, 2015	54.70	54.86	54.58	54.71
2248	AMEX	PSQ	Wed, May 27, 2015	55.30	55.41	54.53	54.58
2247	AMEX	PSQ	Tue, May 26, 2015	54.98	55.69	54.89	55.48
2246	AMEX	PSQ	Fri, May 22, 2015	54.84	54.87	54.67	54.82
2245	AMEX	PSQ	Thu, May 21, 2015	55.19	55.25	54.74	54.81
2244	AMEX	PSQ	Wed, May 20, 2015	55.04	55.37	54.77	55.10
2243	AMEX	PSQ	Tue, May 19, 2015	54.98	55.20	54.92	55.13
2242	AMEX	PSQ	Mon, May 18, 2015	55.38	55.43	54.96	55.06
2241	AMEX	PSQ	Fri, May 15, 2015	55.16	55.45	55.10	55.30
2240	AMEX	PSQ	Thu, May 14, 2015	55.66	55.87	55.27	55.30
2239	AMEX	PSQ	Wed, May 13, 2015	55.97	56.20	55.73	56.16
2238	AMEX	PSQ	Tue, May 12, 2015	56.35	56.75	55.98	56.24
2237	AMEX	PSQ	Mon, May 11, 2015	55.80	56.03	55.64	56.01
2236	AMEX	PSQ	Fri, May 8, 2015	55.88	55.97	55.68	55.80
2235	AMEX	PSQ	Thu, May 7, 2015	56.83	56.84	56.34	56.49
2234	AMEX	PSQ	Wed, May 6, 2015	56.37	57.21	56.20	56.83
2233	AMEX	PSQ	Tue, May 5, 2015	55.77	56.46	55.66	56.44
2232	AMEX	PSQ	Mon, May 4, 2015	55.42	55.56	55.21	55.54
2231	AMEX	PSQ	Fri, May 1, 2015	56.12	56.17	55.60	55.63
2230	AMEX	PSQ	Thu, Apr 30, 2015	55.80	56.65	55.61	56.38
2229	AMEX	PSQ	Wed, Apr 29, 2015	55.50	55.81	55.17	55.51
2228	AMEX	PSQ	Tue, Apr 28, 2015	55.05	55.61	54.92	55.19
2227	AMEX	PSQ	Mon, Apr 27, 2015	54.73	55.17	54.64	55.07
2226	AMEX	PSQ	Fri, Apr 24, 2015	55.12	55.15	54.86	54.93
2225	AMEX	PSQ	Thu, Apr 23, 2015	56.10	56.10	55.45	55.69
2224	AMEX	PSQ	Wed, Apr 22, 2015	56.06	56.41	55.81	55.89
2223	AMEX	PSQ	Tue, Apr 21, 2015	56.10	56.25	56.06	56.19
2222	AMEX	PSQ	Mon, Apr 20, 2015	57.00	57.04	56.35	56.45
2221	AMEX	PSQ	Fri, Apr 17, 2015	56.94	57.54	56.84	57.30
2220	AMEX	PSQ	Thu, Apr 16, 2015	56.49	56.56	56.34	56.43
2219	AMEX	PSQ	Wed, Apr 15, 2015	56.52	56.60	56.24	56.36
2218	AMEX	PSQ	Tue, Apr 14, 2015	56.55	57.00	56.45	56.71
2217	AMEX	PSQ	Mon, Apr 13, 2015	56.37	56.60	56.07	56.56
2216	AMEX	PSQ	Fri, Apr 10, 2015	56.64	56.78	56.41	56.41
2215	AMEX	PSQ	Thu, Apr 9, 2015	57.01	57.20	56.62	56.65
2214	AMEX	PSQ	Wed, Apr 8, 2015	57.42	57.43	56.93	57.02
2213	AMEX	PSQ	Tue, Apr 7, 2015	57.40	57.45	56.98	57.45
2212	AMEX	PSQ	Mon, Apr 6, 2015	58.20	58.20	57.20	57.37
2211	AMEX	PSQ	Thu, Apr 2, 2015	57.80	57.98	57.67	57.81
2210	AMEX	PSQ	Wed, Apr 1, 2015	57.55	58.23	57.55	57.91
2209	AMEX	PSQ	Tue, Mar 31, 2015	57.12	57.56	57.02	57.55
2208	AMEX	PSQ	Mon, Mar 30, 2015	57.27	57.27	56.94	56.96
2207	AMEX	PSQ	Fri, Mar 27, 2015	57.86	57.96	57.50	57.64
2206	AMEX	PSQ	Thu, Mar 26, 2015	58.11	58.32	57.56	57.87
2205	AMEX	PSQ	Wed, Mar 25, 2015	56.31	57.69	56.26	57.68
2204	AMEX	PSQ	Tue, Mar 24, 2015	56.17	56.40	55.94	56.40
2203	AMEX	PSQ	Mon, Mar 23, 2015	56.09	56.19	55.96	56.19
2202	AMEX	PSQ	Fri, Mar 20, 2015	56.00	56.08	55.80	56.05
2201	AMEX	PSQ	Thu, Mar 19, 2015	56.45	56.54	56.30	56.46
2200	AMEX	PSQ	Wed, Mar 18, 2015	57.22	57.52	56.30	56.53
2199	AMEX	PSQ	Tue, Mar 17, 2015	57.37	57.47	57.02	57.12
2198	AMEX	PSQ	Mon, Mar 16, 2015	57.74	57.77	57.20	57.21
2197	AMEX	PSQ	Fri, Mar 13, 2015	57.74	58.30	57.53	57.96
2196	AMEX	PSQ	Thu, Mar 12, 2015	58.13	58.13	57.63	57.67
2195	AMEX	PSQ	Wed, Mar 11, 2015	57.67	58.10	57.60	58.08
2194	AMEX	PSQ	Tue, Mar 10, 2015	57.12	57.75	57.12	57.74
2193	AMEX	PSQ	Mon, Mar 9, 2015	56.76	56.97	56.56	56.71
2192	AMEX	PSQ	Fri, Mar 6, 2015	56.33	57.00	56.20	56.89
2191	AMEX	PSQ	Thu, Mar 5, 2015	56.20	56.45	56.07	56.23
2190	AMEX	PSQ	Wed, Mar 4, 2015	56.30	56.61	56.23	56.32
2189	AMEX	PSQ	Tue, Mar 3, 2015	56.00	56.45	55.97	56.14
2188	AMEX	PSQ	Mon, Mar 2, 2015	56.28	56.28	55.85	55.86
2187	AMEX	PSQ	Fri, Feb 27, 2015	56.15	56.45	56.12	56.38
2186	AMEX	PSQ	Thu, Feb 26, 2015	56.33	56.49	56.11	56.12
2185	AMEX	PSQ	Wed, Feb 25, 2015	56.37	56.53	56.15	56.41
2184	AMEX	PSQ	Tue, Feb 24, 2015	56.40	56.52	56.21	56.26
2183	AMEX	PSQ	Mon, Feb 23, 2015	56.44	56.52	56.30	56.30
2182	AMEX	PSQ	Fri, Feb 20, 2015	56.78	56.98	56.35	56.39
2181	AMEX	PSQ	Thu, Feb 19, 2015	57.08	57.08	56.73	56.76
2180	AMEX	PSQ	Wed, Feb 18, 2015	57.20	57.27	57.01	57.05
2179	AMEX	PSQ	Tue, Feb 17, 2015	57.22	57.30	57.10	57.13
2178	AMEX	PSQ	Fri, Feb 13, 2015	57.54	57.61	57.17	57.18
2177	AMEX	PSQ	Thu, Feb 12, 2015	57.97	58.06	57.67	57.68
2176	AMEX	PSQ	Wed, Feb 11, 2015	58.52	58.62	58.25	58.38
2175	AMEX	PSQ	Tue, Feb 10, 2015	59.14	59.24	58.50	58.57
2174	AMEX	PSQ	Mon, Feb 9, 2015	59.55	59.61	59.23	59.51
2173	AMEX	PSQ	Fri, Feb 6, 2015	58.89	59.53	58.74	59.33
2172	AMEX	PSQ	Thu, Feb 5, 2015	59.32	59.37	58.93	58.97
2171	AMEX	PSQ	Wed, Feb 4, 2015	59.67	59.78	59.09	59.48
2170	AMEX	PSQ	Tue, Feb 3, 2015	59.82	60.12	59.39	59.43
2169	AMEX	PSQ	Mon, Feb 2, 2015	60.37	61.33	59.97	60.01
2168	AMEX	PSQ	Fri, Jan 30, 2015	60.15	60.61	59.68	60.53
2167	AMEX	PSQ	Thu, Jan 29, 2015	60.72	61.21	59.97	60.11
2166	AMEX	PSQ	Wed, Jan 28, 2015	59.37	60.66	59.35	60.66
2165	AMEX	PSQ	Tue, Jan 27, 2015	59.74	60.53	59.73	60.32
2164	AMEX	PSQ	Mon, Jan 26, 2015	58.85	59.12	58.72	58.81
2163	AMEX	PSQ	Fri, Jan 23, 2015	58.88	59.03	58.59	58.75
2162	AMEX	PSQ	Thu, Jan 22, 2015	59.76	60.28	58.83	58.89
2161	AMEX	PSQ	Wed, Jan 21, 2015	60.48	60.70	59.75	60.02
2160	AMEX	PSQ	Tue, Jan 20, 2015	60.41	61.10	60.17	60.32
2159	AMEX	PSQ	Fri, Jan 16, 2015	61.63	61.71	60.73	60.79
2158	AMEX	PSQ	Thu, Jan 15, 2015	60.47	61.59	60.37	61.53
2157	AMEX	PSQ	Wed, Jan 14, 2015	61.04	61.25	60.46	60.73
2156	AMEX	PSQ	Tue, Jan 13, 2015	59.85	60.89	59.18	60.42
2155	AMEX	PSQ	Mon, Jan 12, 2015	59.63	60.53	59.63	60.37
2154	AMEX	PSQ	Fri, Jan 9, 2015	59.19	60.09	59.17	59.76
2153	AMEX	PSQ	Thu, Jan 8, 2015	60.02	60.08	59.26	59.37
2152	AMEX	PSQ	Wed, Jan 7, 2015	60.94	61.06	60.40	60.56
2151	AMEX	PSQ	Tue, Jan 6, 2015	60.45	61.59	60.34	61.33
2150	AMEX	PSQ	Mon, Jan 5, 2015	59.93	60.68	59.86	60.52
2149	AMEX	PSQ	Fri, Jan 2, 2015	59.20	59.93	58.94	59.63
2148	AMEX	PSQ	Wed, Dec 31, 2014	58.76	59.55	58.55	59.48
2147	AMEX	PSQ	Tue, Dec 30, 2014	58.64	58.95	58.53	58.87
2146	AMEX	PSQ	Mon, Dec 29, 2014	58.55	58.56	58.36	58.48
2145	AMEX	PSQ	Fri, Dec 26, 2014	58.71	58.73	58.35	58.48
2144	AMEX	PSQ	Wed, Dec 24, 2014	58.88	58.88	58.67	58.88
2143	AMEX	PSQ	Tue, Dec 23, 2014	58.50	59.00	58.50	58.94
2142	AMEX	PSQ	Mon, Dec 22, 2014	59.00	59.00	58.73	58.75
2141	AMEX	PSQ	Fri, Dec 19, 2014	59.11	59.20	58.65	58.92
2140	AMEX	PSQ	Thu, Dec 18, 2014	59.71	59.91	59.14	59.14
2139	AMEX	PSQ	Wed, Dec 17, 2014	61.69	61.77	60.44	60.64
2138	AMEX	PSQ	Tue, Dec 16, 2014	61.17	61.75	60.26	61.72
2137	AMEX	PSQ	Mon, Dec 15, 2014	59.85	60.94	59.62	60.75
2136	AMEX	PSQ	Fri, Dec 12, 2014	60.06	60.15	59.40	60.14
2135	AMEX	PSQ	Thu, Dec 11, 2014	59.61	59.61	58.79	59.51
2134	AMEX	PSQ	Wed, Dec 10, 2014	58.89	59.89	58.83	59.79
2133	AMEX	PSQ	Tue, Dec 9, 2014	59.76	59.94	58.83	58.86
2132	AMEX	PSQ	Mon, Dec 8, 2014	58.76	59.35	58.53	59.07
2131	AMEX	PSQ	Fri, Dec 5, 2014	58.56	58.76	58.49	58.64
2130	AMEX	PSQ	Thu, Dec 4, 2014	58.66	58.87	58.43	58.64
2129	AMEX	PSQ	Wed, Dec 3, 2014	58.66	58.98	58.55	58.63
2128	AMEX	PSQ	Tue, Dec 2, 2014	58.91	59.01	58.64	58.72
2127	AMEX	PSQ	Mon, Dec 1, 2014	58.46	59.17	58.41	58.97
2126	AMEX	PSQ	Fri, Nov 28, 2014	58.44	58.46	58.18	58.29
2125	AMEX	PSQ	Wed, Nov 26, 2014	58.97	58.97	58.56	58.59
2124	AMEX	PSQ	Tue, Nov 25, 2014	58.96	59.10	58.81	59.00
2123	AMEX	PSQ	Mon, Nov 24, 2014	59.36	59.38	59.04	59.05
2122	AMEX	PSQ	Fri, Nov 21, 2014	59.09	59.72	59.07	59.55
2121	AMEX	PSQ	Thu, Nov 20, 2014	60.16	60.22	59.61	59.66
2120	AMEX	PSQ	Wed, Nov 19, 2014	59.72	60.17	59.72	59.94
2119	AMEX	PSQ	Tue, Nov 18, 2014	60.03	60.04	59.57	59.67
2118	AMEX	PSQ	Mon, Nov 17, 2014	60.07	60.37	59.98	60.12
2117	AMEX	PSQ	Fri, Nov 14, 2014	60.12	60.32	59.95	59.95
2116	AMEX	PSQ	Thu, Nov 13, 2014	60.28	60.28	59.92	59.92
2115	AMEX	PSQ	Wed, Nov 12, 2014	60.71	60.71	60.33	60.37
2114	AMEX	PSQ	Tue, Nov 11, 2014	60.68	60.81	60.49	60.51
2113	AMEX	PSQ	Mon, Nov 10, 2014	60.88	61.01	60.61	60.68
2112	AMEX	PSQ	Fri, Nov 7, 2014	60.73	61.18	60.71	60.90
2111	AMEX	PSQ	Thu, Nov 6, 2014	61.05	61.28	60.84	60.86
2110	AMEX	PSQ	Wed, Nov 5, 2014	60.68	61.24	60.66	61.08
2109	AMEX	PSQ	Tue, Nov 4, 2014	61.04	61.48	60.92	61.04
2108	AMEX	PSQ	Mon, Nov 3, 2014	60.88	61.00	60.64	60.80
2107	AMEX	PSQ	Fri, Oct 31, 2014	60.84	61.24	60.80	61.08
2106	AMEX	PSQ	Thu, Oct 30, 2014	62.32	62.44	61.72	61.88
2105	AMEX	PSQ	Wed, Oct 29, 2014	62.00	62.44	61.84	62.00
2104	AMEX	PSQ	Tue, Oct 28, 2014	62.44	62.48	61.76	61.84
2103	AMEX	PSQ	Mon, Oct 27, 2014	62.92	63.16	62.64	62.72
2102	AMEX	PSQ	Fri, Oct 24, 2014	63.16	63.44	62.72	62.80
2101	AMEX	PSQ	Thu, Oct 23, 2014	63.64	63.72	62.92	63.28
2100	AMEX	PSQ	Wed, Oct 22, 2014	63.76	64.32	63.68	64.32
2099	AMEX	PSQ	Tue, Oct 21, 2014	64.88	65.04	63.96	64.00
2098	AMEX	PSQ	Mon, Oct 20, 2014	66.64	66.80	65.60	65.64
2097	AMEX	PSQ	Fri, Oct 17, 2014	66.68	67.05	66.04	66.68
2096	AMEX	PSQ	Thu, Oct 16, 2014	68.60	68.60	67.00	67.52
2095	AMEX	PSQ	Wed, Oct 15, 2014	67.76	68.68	66.92	67.12
2094	AMEX	PSQ	Tue, Oct 14, 2014	66.28	66.94	65.88	66.76
2093	AMEX	PSQ	Mon, Oct 13, 2014	65.88	66.80	65.36	66.72
2092	AMEX	PSQ	Fri, Oct 10, 2014	64.48	65.76	64.12	65.76
2091	AMEX	PSQ	Thu, Oct 9, 2014	63.16	64.20	63.02	64.12
2090	AMEX	PSQ	Wed, Oct 8, 2014	64.32	64.72	62.88	63.04
2089	AMEX	PSQ	Tue, Oct 7, 2014	63.72	64.36	63.56	64.36
2088	AMEX	PSQ	Mon, Oct 6, 2014	63.16	63.64	62.96	63.48
2087	AMEX	PSQ	Fri, Oct 3, 2014	63.56	63.80	63.06	63.28
2086	AMEX	PSQ	Thu, Oct 2, 2014	64.00	64.78	63.80	64.00
2085	AMEX	PSQ	Wed, Oct 1, 2014	63.08	64.14	63.08	63.96
2084	AMEX	PSQ	Tue, Sep 30, 2014	62.84	63.24	62.64	63.00
2083	AMEX	PSQ	Mon, Sep 29, 2014	63.60	63.64	62.88	63.00
2082	AMEX	PSQ	Fri, Sep 26, 2014	63.52	63.56	62.88	62.96
2081	AMEX	PSQ	Thu, Sep 25, 2014	62.56	63.68	62.45	63.68
2080	AMEX	PSQ	Wed, Sep 24, 2014	63.00	63.16	62.32	62.36
2079	AMEX	PSQ	Tue, Sep 23, 2014	63.12	63.12	62.76	63.08
2078	AMEX	PSQ	Mon, Sep 22, 2014	62.44	63.12	62.44	62.88
2077	AMEX	PSQ	Fri, Sep 19, 2014	61.92	62.52	61.92	62.28
2076	AMEX	PSQ	Thu, Sep 18, 2014	62.56	62.56	62.24	62.24
2075	AMEX	PSQ	Wed, Sep 17, 2014	62.80	63.00	62.40	62.72
2074	AMEX	PSQ	Tue, Sep 16, 2014	63.64	63.68	62.68	62.78
2073	AMEX	PSQ	Mon, Sep 15, 2014	62.72	63.56	62.72	63.40
2072	AMEX	PSQ	Fri, Sep 12, 2014	62.56	62.96	62.50	62.76
2071	AMEX	PSQ	Thu, Sep 11, 2014	62.68	62.92	62.40	62.40
2070	AMEX	PSQ	Wed, Sep 10, 2014	62.88	63.00	62.36	62.40
2069	AMEX	PSQ	Tue, Sep 9, 2014	62.44	63.00	62.20	62.88
2068	AMEX	PSQ	Mon, Sep 8, 2014	62.52	62.68	62.24	62.40
2067	AMEX	PSQ	Fri, Sep 5, 2014	62.76	63.08	62.48	62.48
2066	AMEX	PSQ	Thu, Sep 4, 2014	62.60	63.00	62.32	62.84
2065	AMEX	PSQ	Wed, Sep 3, 2014	62.24	62.92	62.24	62.76
2064	AMEX	PSQ	Tue, Sep 2, 2014	62.48	62.68	62.40	62.42
2063	AMEX	PSQ	Fri, Aug 29, 2014	62.68	62.92	62.60	62.64
2062	AMEX	PSQ	Thu, Aug 28, 2014	62.96	63.04	62.76	62.88
2061	AMEX	PSQ	Wed, Aug 27, 2014	62.76	62.92	62.68	62.76
2060	AMEX	PSQ	Tue, Aug 26, 2014	62.76	62.92	62.70	62.80
2059	AMEX	PSQ	Mon, Aug 25, 2014	62.76	63.00	62.68	62.84
2058	AMEX	PSQ	Fri, Aug 22, 2014	63.12	63.28	62.96	63.08
2057	AMEX	PSQ	Thu, Aug 21, 2014	63.24	63.40	63.14	63.16
2056	AMEX	PSQ	Wed, Aug 20, 2014	63.40	63.44	63.16	63.31
2055	AMEX	PSQ	Tue, Aug 19, 2014	63.48	63.56	63.28	63.32
2054	AMEX	PSQ	Mon, Aug 18, 2014	63.84	63.92	63.60	63.64
2053	AMEX	PSQ	Fri, Aug 15, 2014	64.16	64.76	64.00	64.16
2052	AMEX	PSQ	Thu, Aug 14, 2014	64.76	64.84	64.48	64.52
2051	AMEX	PSQ	Wed, Aug 13, 2014	65.20	65.28	64.80	64.80
2050	AMEX	PSQ	Tue, Aug 12, 2014	65.60	65.84	65.36	65.54
2049	AMEX	PSQ	Mon, Aug 11, 2014	65.68	65.68	65.28	65.52
2048	AMEX	PSQ	Fri, Aug 8, 2014	66.24	66.54	65.80	65.84
2047	AMEX	PSQ	Thu, Aug 7, 2014	65.88	66.60	65.76	66.38
2046	AMEX	PSQ	Wed, Aug 6, 2014	66.56	66.56	65.77	66.16
2045	AMEX	PSQ	Tue, Aug 5, 2014	65.84	66.40	65.68	66.08
2044	AMEX	PSQ	Mon, Aug 4, 2014	65.92	66.16	65.36	65.56
2043	AMEX	PSQ	Fri, Aug 1, 2014	66.00	66.50	65.62	66.12
2042	AMEX	PSQ	Thu, Jul 31, 2014	65.04	65.96	64.96	65.81
2041	AMEX	PSQ	Wed, Jul 30, 2014	64.40	64.80	64.28	64.48
2040	AMEX	PSQ	Tue, Jul 29, 2014	64.56	64.84	64.40	64.76
2039	AMEX	PSQ	Mon, Jul 28, 2014	64.64	65.16	64.52	64.72
2038	AMEX	PSQ	Fri, Jul 25, 2014	64.72	65.02	64.62	64.68
2037	AMEX	PSQ	Thu, Jul 24, 2014	64.24	64.56	64.16	64.44
2036	AMEX	PSQ	Wed, Jul 23, 2014	64.60	64.68	64.28	64.40
2035	AMEX	PSQ	Tue, Jul 22, 2014	64.92	64.96	64.69	64.76
2034	AMEX	PSQ	Mon, Jul 21, 2014	65.24	65.52	65.12	65.22
2033	AMEX	PSQ	Fri, Jul 18, 2014	65.80	65.88	65.08	65.16
2032	AMEX	PSQ	Thu, Jul 17, 2014	65.48	66.40	65.28	66.16
2031	AMEX	PSQ	Wed, Jul 16, 2014	65.08	65.40	65.04	65.28
2030	AMEX	PSQ	Tue, Jul 15, 2014	65.28	66.04	65.16	65.58
2029	AMEX	PSQ	Mon, Jul 14, 2014	65.44	65.53	65.20	65.32
2028	AMEX	PSQ	Fri, Jul 11, 2014	66.00	66.20	65.76	65.76
2027	AMEX	PSQ	Thu, Jul 10, 2014	66.84	66.88	65.92	66.16
2026	AMEX	PSQ	Wed, Jul 9, 2014	66.28	66.48	65.92	65.98
2025	AMEX	PSQ	Tue, Jul 8, 2014	65.76	66.72	65.76	66.47
2024	AMEX	PSQ	Mon, Jul 7, 2014	65.60	65.80	65.48	65.68
2023	AMEX	PSQ	Thu, Jul 3, 2014	65.72	65.88	65.48	65.56
2022	AMEX	PSQ	Wed, Jul 2, 2014	65.96	66.02	65.80	65.92
2021	AMEX	PSQ	Tue, Jul 1, 2014	66.52	66.52	65.84	65.96
2020	AMEX	PSQ	Mon, Jun 30, 2014	66.88	66.88	66.59	66.80
2019	AMEX	PSQ	Fri, Jun 27, 2014	67.28	67.28	66.84	66.92
2018	AMEX	PSQ	Thu, Jun 26, 2014	67.16	67.68	67.16	67.20
2017	AMEX	PSQ	Wed, Jun 25, 2014	67.84	67.84	67.09	67.20
2016	AMEX	PSQ	Tue, Jun 24, 2014	67.56	67.80	67.00	67.68
2015	AMEX	PSQ	Mon, Jun 23, 2014	67.64	67.76	67.56	67.60
2014	AMEX	PSQ	Fri, Jun 20, 2014	67.64	67.78	67.52	67.60
2013	AMEX	PSQ	Thu, Jun 19, 2014	67.56	67.96	67.48	67.72
2012	AMEX	PSQ	Wed, Jun 18, 2014	67.96	68.32	67.52	67.60
2011	AMEX	PSQ	Tue, Jun 17, 2014	68.08	68.20	67.84	68.00
2010	AMEX	PSQ	Mon, Jun 16, 2014	68.20	68.36	67.84	68.00
2009	AMEX	PSQ	Fri, Jun 13, 2014	68.04	68.44	67.92	68.14
2008	AMEX	PSQ	Thu, Jun 12, 2014	67.84	68.56	67.80	68.32
2007	AMEX	PSQ	Wed, Jun 11, 2014	67.92	68.00	67.60	67.72
2006	AMEX	PSQ	Tue, Jun 10, 2014	67.88	67.96	67.68	67.72
2005	AMEX	PSQ	Mon, Jun 9, 2014	67.72	68.00	67.64	67.82
2004	AMEX	PSQ	Fri, Jun 6, 2014	67.92	68.04	67.80	67.80
2003	AMEX	PSQ	Thu, Jun 5, 2014	68.68	68.88	68.04	68.16
2002	AMEX	PSQ	Wed, Jun 4, 2014	69.16	69.28	68.64	68.72
2001	AMEX	PSQ	Tue, Jun 3, 2014	69.24	69.28	68.92	68.96
2000	AMEX	PSQ	Mon, Jun 2, 2014	68.84	69.40	68.84	68.96
1999	AMEX	PSQ	Fri, May 30, 2014	68.88	69.27	68.80	68.88
1998	AMEX	PSQ	Thu, May 29, 2014	69.16	69.28	68.92	68.96
1997	AMEX	PSQ	Wed, May 28, 2014	69.16	69.40	69.08	69.36
1996	AMEX	PSQ	Tue, May 27, 2014	69.72	69.76	69.16	69.16
1995	AMEX	PSQ	Fri, May 23, 2014	70.52	70.64	70.00	70.04
1994	AMEX	PSQ	Thu, May 22, 2014	70.76	70.88	70.36	70.56
1993	AMEX	PSQ	Wed, May 21, 2014	71.44	71.46	70.80	70.80
1992	AMEX	PSQ	Tue, May 20, 2014	71.32	71.84	71.10	71.56
1991	AMEX	PSQ	Mon, May 19, 2014	72.00	72.12	71.20	71.30
1990	AMEX	PSQ	Fri, May 16, 2014	72.16	72.72	71.80	71.80
1989	AMEX	PSQ	Thu, May 15, 2014	71.76	72.75	71.62	72.32
1988	AMEX	PSQ	Wed, May 14, 2014	71.60	71.91	71.28	71.76
1987	AMEX	PSQ	Tue, May 13, 2014	71.36	71.48	71.08	71.32
1986	AMEX	PSQ	Mon, May 12, 2014	72.20	72.20	71.36	71.48
1985	AMEX	PSQ	Fri, May 9, 2014	72.94	73.40	72.56	72.60
1984	AMEX	PSQ	Thu, May 8, 2014	73.08	73.24	72.03	72.88
1983	AMEX	PSQ	Wed, May 7, 2014	72.48	73.68	72.40	72.76
1982	AMEX	PSQ	Tue, May 6, 2014	71.76	72.64	71.76	72.60
1981	AMEX	PSQ	Mon, May 5, 2014	72.48	72.66	71.64	71.64
1980	AMEX	PSQ	Fri, May 2, 2014	71.64	72.24	71.56	72.04
1979	AMEX	PSQ	Thu, May 1, 2014	72.00	72.20	71.52	71.96
1978	AMEX	PSQ	Wed, Apr 30, 2014	72.72	72.88	72.08	72.16
1977	AMEX	PSQ	Tue, Apr 29, 2014	72.68	73.04	72.20	72.32
1976	AMEX	PSQ	Mon, Apr 28, 2014	72.80	74.08	72.40	72.92
1975	AMEX	PSQ	Fri, Apr 25, 2014	72.48	73.34	72.36	73.18
1974	AMEX	PSQ	Thu, Apr 24, 2014	71.44	72.79	71.44	72.04
1973	AMEX	PSQ	Wed, Apr 23, 2014	72.12	72.76	72.08	72.72
1972	AMEX	PSQ	Tue, Apr 22, 2014	72.36	72.54	71.88	72.04
1971	AMEX	PSQ	Mon, Apr 21, 2014	73.00	73.36	72.64	72.64
1970	AMEX	PSQ	Thu, Apr 17, 2014	73.52	73.68	72.88	73.16
1969	AMEX	PSQ	Wed, Apr 16, 2014	73.60	74.20	73.24	73.28
1968	AMEX	PSQ	Tue, Apr 15, 2014	74.24	75.79	73.80	74.20
1967	AMEX	PSQ	Mon, Apr 14, 2014	74.40	75.16	74.08	74.56
1966	AMEX	PSQ	Fri, Apr 11, 2014	74.88	75.24	73.92	75.12
1965	AMEX	PSQ	Thu, Apr 10, 2014	71.92	74.40	71.92	74.24
1964	AMEX	PSQ	Wed, Apr 9, 2014	72.96	73.16	71.92	72.00
1963	AMEX	PSQ	Tue, Apr 8, 2014	73.84	74.08	73.14	73.20
1962	AMEX	PSQ	Mon, Apr 7, 2014	73.76	74.40	73.02	73.88
1961	AMEX	PSQ	Fri, Apr 4, 2014	70.84	73.40	70.76	73.28
1960	AMEX	PSQ	Thu, Apr 3, 2014	70.72	71.72	70.56	71.36
1959	AMEX	PSQ	Wed, Apr 2, 2014	70.68	71.08	70.56	70.76
1958	AMEX	PSQ	Tue, Apr 1, 2014	71.88	71.88	70.88	70.92
1957	AMEX	PSQ	Mon, Mar 31, 2014	72.16	72.27	71.72	72.22
1956	AMEX	PSQ	Fri, Mar 28, 2014	72.68	72.96	71.92	72.76
1955	AMEX	PSQ	Thu, Mar 27, 2014	72.56	73.28	72.24	72.92
1954	AMEX	PSQ	Wed, Mar 26, 2014	71.16	72.48	71.04	72.48
1953	AMEX	PSQ	Tue, Mar 25, 2014	71.44	72.16	70.98	71.56
1952	AMEX	PSQ	Mon, Mar 24, 2014	70.96	72.42	70.84	71.80
1951	AMEX	PSQ	Fri, Mar 21, 2014	69.92	71.28	69.92	71.20
1950	AMEX	PSQ	Thu, Mar 20, 2014	70.74	70.90	70.12	70.36
1949	AMEX	PSQ	Wed, Mar 19, 2014	70.16	70.98	70.06	70.56
1948	AMEX	PSQ	Tue, Mar 18, 2014	70.96	70.96	70.08	70.12
1947	AMEX	PSQ	Mon, Mar 17, 2014	71.20	71.20	70.65	71.00
1946	AMEX	PSQ	Fri, Mar 14, 2014	71.36	71.68	71.10	71.68
1945	AMEX	PSQ	Thu, Mar 13, 2014	69.92	71.48	69.88	71.20
1944	AMEX	PSQ	Wed, Mar 12, 2014	70.76	71.04	70.12	70.16
1943	AMEX	PSQ	Tue, Mar 11, 2014	69.96	70.68	69.80	70.44
1942	AMEX	PSQ	Mon, Mar 10, 2014	70.20	70.60	70.10	70.20
1941	AMEX	PSQ	Fri, Mar 7, 2014	69.60	70.56	69.60	70.24
1940	AMEX	PSQ	Thu, Mar 6, 2014	69.68	70.12	69.56	69.88
1939	AMEX	PSQ	Wed, Mar 5, 2014	69.88	70.00	69.69	69.76
1938	AMEX	PSQ	Tue, Mar 4, 2014	70.12	70.18	69.84	69.96
1937	AMEX	PSQ	Mon, Mar 3, 2014	71.08	71.52	70.76	70.92
1936	AMEX	PSQ	Fri, Feb 28, 2014	70.32	71.00	69.88	70.36
1935	AMEX	PSQ	Thu, Feb 27, 2014	70.76	70.84	70.24	70.35
1934	AMEX	PSQ	Wed, Feb 26, 2014	70.48	71.08	70.32	70.80
1933	AMEX	PSQ	Tue, Feb 25, 2014	70.48	70.96	70.40	70.74
1932	AMEX	PSQ	Mon, Feb 24, 2014	70.80	70.88	70.32	70.60
1931	AMEX	PSQ	Fri, Feb 21, 2014	70.72	71.12	70.62	71.08
1930	AMEX	PSQ	Thu, Feb 20, 2014	71.24	71.52	70.76	70.88
1929	AMEX	PSQ	Wed, Feb 19, 2014	70.92	71.40	70.76	71.28
1928	AMEX	PSQ	Tue, Feb 18, 2014	71.04	71.16	70.64	70.80
1927	AMEX	PSQ	Fri, Feb 14, 2014	71.32	71.48	70.96	71.16
1926	AMEX	PSQ	Thu, Feb 13, 2014	72.36	72.36	71.20	71.24
1925	AMEX	PSQ	Wed, Feb 12, 2014	71.80	72.00	71.64	71.80
1924	AMEX	PSQ	Tue, Feb 11, 2014	72.64	72.66	71.84	72.00
1923	AMEX	PSQ	Mon, Feb 10, 2014	73.24	73.28	72.72	72.76
1922	AMEX	PSQ	Fri, Feb 7, 2014	74.12	74.32	73.17	73.24
1921	AMEX	PSQ	Thu, Feb 6, 2014	75.28	75.28	74.48	74.60
1920	AMEX	PSQ	Wed, Feb 5, 2014	75.56	76.36	75.24	75.56
1919	AMEX	PSQ	Tue, Feb 4, 2014	75.48	75.72	75.04	75.32
1918	AMEX	PSQ	Mon, Feb 3, 2014	74.32	76.08	73.98	75.88
1917	AMEX	PSQ	Fri, Jan 31, 2014	74.80	74.88	73.84	74.20
1916	AMEX	PSQ	Thu, Jan 30, 2014	74.48	74.52	73.72	74.00
1915	AMEX	PSQ	Wed, Jan 29, 2014	75.24	75.52	74.72	75.40
1914	AMEX	PSQ	Tue, Jan 28, 2014	74.92	75.04	74.52	74.60
1913	AMEX	PSQ	Mon, Jan 27, 2014	73.84	75.08	73.72	74.56
1912	AMEX	PSQ	Fri, Jan 24, 2014	72.76	73.84	72.70	73.82
1911	AMEX	PSQ	Thu, Jan 23, 2014	72.40	72.91	72.38	72.42
1910	AMEX	PSQ	Wed, Jan 22, 2014	72.16	72.36	72.00	72.14
1909	AMEX	PSQ	Tue, Jan 21, 2014	72.44	72.96	72.32	72.36
1908	AMEX	PSQ	Fri, Jan 17, 2014	72.72	73.08	72.52	72.88
1907	AMEX	PSQ	Thu, Jan 16, 2014	72.60	72.68	72.40	72.52
1906	AMEX	PSQ	Wed, Jan 15, 2014	72.80	72.88	72.40	72.56
1905	AMEX	PSQ	Tue, Jan 14, 2014	74.28	74.28	73.04	73.10
1904	AMEX	PSQ	Mon, Jan 13, 2014	73.60	74.82	73.32	74.56
1903	AMEX	PSQ	Fri, Jan 10, 2014	73.56	74.08	73.40	73.44
1902	AMEX	PSQ	Thu, Jan 9, 2014	73.20	73.96	73.16	73.72
1901	AMEX	PSQ	Wed, Jan 8, 2014	73.64	73.76	73.24	73.46
1900	AMEX	PSQ	Tue, Jan 7, 2014	73.92	74.08	73.52	73.60
1899	AMEX	PSQ	Mon, Jan 6, 2014	74.00	74.56	73.96	74.28
1898	AMEX	PSQ	Fri, Jan 3, 2014	73.52	74.04	73.44	74.02
1897	AMEX	PSQ	Thu, Jan 2, 2014	73.28	73.68	73.28	73.48
1896	AMEX	PSQ	Tue, Dec 31, 2013	73.28	73.28	72.96	73.00
1895	AMEX	PSQ	Mon, Dec 30, 2013	73.40	73.60	73.32	73.40
1894	AMEX	PSQ	Fri, Dec 27, 2013	73.08	73.40	73.00	73.28
1893	AMEX	PSQ	Thu, Dec 26, 2013	73.32	73.36	73.04	73.12
1892	AMEX	PSQ	Tue, Dec 24, 2013	73.44	73.52	73.32	73.40
1891	AMEX	PSQ	Mon, Dec 23, 2013	73.56	73.76	73.40	73.44
1890	AMEX	PSQ	Fri, Dec 20, 2013	74.84	74.84	74.04	74.20
1889	AMEX	PSQ	Thu, Dec 19, 2013	74.84	75.24	74.84	74.94
1888	AMEX	PSQ	Wed, Dec 18, 2013	75.60	76.60	74.72	74.78
1887	AMEX	PSQ	Tue, Dec 17, 2013	75.52	75.76	75.32	75.60
1886	AMEX	PSQ	Mon, Dec 16, 2013	75.52	75.60	75.04	75.48
1885	AMEX	PSQ	Fri, Dec 13, 2013	75.44	76.05	75.44	75.92
1884	AMEX	PSQ	Thu, Dec 12, 2013	75.60	75.88	75.40	75.80
1883	AMEX	PSQ	Wed, Dec 11, 2013	74.68	75.72	74.60	75.44
1882	AMEX	PSQ	Tue, Dec 10, 2013	74.76	74.76	74.56	74.68
1881	AMEX	PSQ	Mon, Dec 9, 2013	74.64	74.72	74.45	74.64
1880	AMEX	PSQ	Fri, Dec 6, 2013	74.80	75.28	74.76	74.96
1879	AMEX	PSQ	Thu, Dec 5, 2013	75.32	75.68	75.24	75.48
1878	AMEX	PSQ	Wed, Dec 4, 2013	75.76	75.99	75.16	75.36
1877	AMEX	PSQ	Tue, Dec 3, 2013	75.44	75.76	75.28	75.46
1876	AMEX	PSQ	Mon, Dec 2, 2013	75.08	75.52	75.00	75.36
1875	AMEX	PSQ	Fri, Nov 29, 2013	75.32	75.40	75.08	75.20
1874	AMEX	PSQ	Wed, Nov 27, 2013	76.04	76.08	75.60	75.64
1873	AMEX	PSQ	Tue, Nov 26, 2013	76.56	76.72	76.00	76.16
1872	AMEX	PSQ	Mon, Nov 25, 2013	76.48	76.80	76.40	76.64
1871	AMEX	PSQ	Fri, Nov 22, 2013	77.04	77.12	76.74	76.76
1870	AMEX	PSQ	Thu, Nov 21, 2013	77.72	77.72	77.12	77.20
1869	AMEX	PSQ	Wed, Nov 20, 2013	77.60	78.20	77.32	78.00
1868	AMEX	PSQ	Tue, Nov 19, 2013	77.60	77.96	77.28	77.80
1867	AMEX	PSQ	Mon, Nov 18, 2013	76.84	77.72	76.68	77.52
1866	AMEX	PSQ	Fri, Nov 15, 2013	76.92	77.16	76.84	76.84
1865	AMEX	PSQ	Thu, Nov 14, 2013	77.44	77.59	76.92	77.00
1864	AMEX	PSQ	Wed, Nov 13, 2013	78.68	78.68	77.28	77.28
1863	AMEX	PSQ	Tue, Nov 12, 2013	78.52	78.56	78.04	78.16
1862	AMEX	PSQ	Mon, Nov 11, 2013	78.28	78.52	78.12	78.32
1861	AMEX	PSQ	Fri, Nov 8, 2013	78.96	79.12	78.16	78.16
1860	AMEX	PSQ	Thu, Nov 7, 2013	77.80	79.32	77.68	79.24
1859	AMEX	PSQ	Wed, Nov 6, 2013	77.48	78.04	77.44	77.80
1858	AMEX	PSQ	Tue, Nov 5, 2013	78.16	78.38	77.64	77.76
1857	AMEX	PSQ	Mon, Nov 4, 2013	77.74	78.12	77.72	77.90
1856	AMEX	PSQ	Fri, Nov 1, 2013	77.80	78.36	77.68	78.08
1855	AMEX	PSQ	Thu, Oct 31, 2013	78.04	78.32	77.56	78.03
1854	AMEX	PSQ	Wed, Oct 30, 2013	77.48	78.16	77.36	77.88
1853	AMEX	PSQ	Tue, Oct 29, 2013	77.68	78.04	77.56	77.80
1852	AMEX	PSQ	Mon, Oct 28, 2013	77.92	78.24	77.76	77.88
1851	AMEX	PSQ	Fri, Oct 25, 2013	77.76	78.28	77.56	77.96
1850	AMEX	PSQ	Thu, Oct 24, 2013	78.80	78.88	78.32	78.44
1849	AMEX	PSQ	Wed, Oct 23, 2013	78.76	79.20	78.60	78.80
1848	AMEX	PSQ	Tue, Oct 22, 2013	78.12	78.83	77.92	78.36
1847	AMEX	PSQ	Mon, Oct 21, 2013	78.44	78.68	78.28	78.56
1846	AMEX	PSQ	Fri, Oct 18, 2013	79.24	79.44	78.60	78.64
1845	AMEX	PSQ	Thu, Oct 17, 2013	80.80	80.84	79.92	79.96
1844	AMEX	PSQ	Wed, Oct 16, 2013	81.00	81.00	80.36	80.40
1843	AMEX	PSQ	Tue, Oct 15, 2013	81.12	81.40	80.76	81.32
1842	AMEX	PSQ	Mon, Oct 14, 2013	82.16	82.20	81.04	81.04
1841	AMEX	PSQ	Fri, Oct 11, 2013	82.48	82.48	81.57	81.60
1840	AMEX	PSQ	Thu, Oct 10, 2013	83.12	83.12	82.08	82.28
1839	AMEX	PSQ	Wed, Oct 9, 2013	83.64	84.72	83.56	84.05
1838	AMEX	PSQ	Tue, Oct 8, 2013	82.16	83.84	82.12	83.76
1837	AMEX	PSQ	Mon, Oct 7, 2013	82.24	82.24	81.59	82.20
1836	AMEX	PSQ	Fri, Oct 4, 2013	82.24	82.28	81.40	81.52
1835	AMEX	PSQ	Thu, Oct 3, 2013	81.40	82.68	81.24	82.28
1834	AMEX	PSQ	Wed, Oct 2, 2013	81.84	81.88	81.18	81.28
1833	AMEX	PSQ	Tue, Oct 1, 2013	82.12	82.12	81.24	81.28
1832	AMEX	PSQ	Mon, Sep 30, 2013	82.76	83.02	81.90	82.16
1831	AMEX	PSQ	Fri, Sep 27, 2013	82.24	82.32	81.80	81.92
1830	AMEX	PSQ	Thu, Sep 26, 2013	82.12	82.16	81.63	81.80
1829	AMEX	PSQ	Wed, Sep 25, 2013	82.12	82.60	82.00	82.44
1828	AMEX	PSQ	Tue, Sep 24, 2013	82.04	82.44	81.76	82.16
1827	AMEX	PSQ	Mon, Sep 23, 2013	81.60	82.54	81.60	82.20
1826	AMEX	PSQ	Fri, Sep 20, 2013	81.52	82.08	81.45	82.04
1825	AMEX	PSQ	Thu, Sep 19, 2013	81.72	81.88	81.56	81.72
1824	AMEX	PSQ	Wed, Sep 18, 2013	82.84	82.96	81.76	81.92
1823	AMEX	PSQ	Tue, Sep 17, 2013	83.32	83.32	82.84	82.96
1822	AMEX	PSQ	Mon, Sep 16, 2013	82.64	83.68	82.56	83.52
1821	AMEX	PSQ	Fri, Sep 13, 2013	83.24	83.72	83.20	83.24
1820	AMEX	PSQ	Thu, Sep 12, 2013	83.28	83.48	83.12	83.36
1819	AMEX	PSQ	Wed, Sep 11, 2013	83.64	83.76	83.24	83.28
1818	AMEX	PSQ	Tue, Sep 10, 2013	83.04	83.39	83.00	83.08
1817	AMEX	PSQ	Mon, Sep 9, 2013	84.20	84.20	83.44	83.48
1816	AMEX	PSQ	Fri, Sep 6, 2013	84.32	85.48	84.09	84.52
1815	AMEX	PSQ	Thu, Sep 5, 2013	84.72	84.76	84.40	84.68
1814	AMEX	PSQ	Wed, Sep 4, 2013	85.40	85.60	84.68	84.76
1813	AMEX	PSQ	Tue, Sep 3, 2013	85.48	86.12	85.12	85.76
1812	AMEX	PSQ	Fri, Aug 30, 2013	85.60	86.48	85.60	86.16
1811	AMEX	PSQ	Thu, Aug 29, 2013	86.28	86.40	85.24	85.68
1810	AMEX	PSQ	Wed, Aug 28, 2013	86.68	86.68	85.88	86.28
1809	AMEX	PSQ	Tue, Aug 27, 2013	85.84	86.76	85.48	86.56
1808	AMEX	PSQ	Mon, Aug 26, 2013	84.80	85.00	84.21	84.96
1807	AMEX	PSQ	Fri, Aug 23, 2013	84.84	85.20	84.80	84.92
1806	AMEX	PSQ	Thu, Aug 22, 2013	86.00	86.44	85.24	85.56
1805	AMEX	PSQ	Wed, Aug 21, 2013	86.32	86.64	85.60	86.36
1804	AMEX	PSQ	Tue, Aug 20, 2013	86.28	86.32	85.68	86.04
1803	AMEX	PSQ	Mon, Aug 19, 2013	86.28	86.47	85.56	86.44
1802	AMEX	PSQ	Fri, Aug 16, 2013	86.28	86.40	85.86	86.32
1801	AMEX	PSQ	Thu, Aug 15, 2013	85.72	86.44	85.72	86.20
1800	AMEX	PSQ	Wed, Aug 14, 2013	84.56	84.92	84.48	84.84
1799	AMEX	PSQ	Tue, Aug 13, 2013	84.92	85.48	84.32	84.52
1798	AMEX	PSQ	Mon, Aug 12, 2013	85.48	85.52	84.84	85.00
1797	AMEX	PSQ	Fri, Aug 9, 2013	85.00	85.40	84.72	85.16
1796	AMEX	PSQ	Thu, Aug 8, 2013	84.80	85.40	84.65	84.84
1795	AMEX	PSQ	Wed, Aug 7, 2013	85.40	85.88	85.13	85.32
1794	AMEX	PSQ	Tue, Aug 6, 2013	84.72	85.47	84.68	85.16
1793	AMEX	PSQ	Mon, Aug 5, 2013	84.76	84.84	84.52	84.64
1792	AMEX	PSQ	Fri, Aug 2, 2013	85.12	85.28	84.64	84.64
1791	AMEX	PSQ	Thu, Aug 1, 2013	85.40	85.50	85.04	85.24
1790	AMEX	PSQ	Wed, Jul 31, 2013	86.00	86.20	85.52	86.12
1789	AMEX	PSQ	Tue, Jul 30, 2013	86.36	86.52	85.87	86.20
1788	AMEX	PSQ	Mon, Jul 29, 2013	86.68	86.88	86.32	86.72
1787	AMEX	PSQ	Fri, Jul 26, 2013	87.32	87.44	86.54	86.56
1786	AMEX	PSQ	Thu, Jul 25, 2013	87.12	87.56	86.92	87.08
1785	AMEX	PSQ	Wed, Jul 24, 2013	86.96	87.72	86.92	87.52
1784	AMEX	PSQ	Tue, Jul 23, 2013	87.00	87.88	87.00	87.76
1783	AMEX	PSQ	Mon, Jul 22, 2013	87.08	87.43	87.00	87.16
1782	AMEX	PSQ	Fri, Jul 19, 2013	87.32	87.68	87.31	87.40
1781	AMEX	PSQ	Thu, Jul 18, 2013	86.40	86.68	86.12	86.52
1780	AMEX	PSQ	Wed, Jul 17, 2013	86.28	86.56	86.16	86.40
1779	AMEX	PSQ	Tue, Jul 16, 2013	86.40	86.78	86.28	86.54
1778	AMEX	PSQ	Mon, Jul 15, 2013	86.56	86.80	86.40	86.44
1777	AMEX	PSQ	Fri, Jul 12, 2013	87.00	87.18	86.60	86.60
1776	AMEX	PSQ	Thu, Jul 11, 2013	87.84	87.91	87.00	87.00
1775	AMEX	PSQ	Wed, Jul 10, 2013	89.40	89.40	88.72	88.80
1774	AMEX	PSQ	Tue, Jul 9, 2013	89.40	89.84	89.16	89.28
1773	AMEX	PSQ	Mon, Jul 8, 2013	89.48	90.17	89.48	89.84
1772	AMEX	PSQ	Fri, Jul 5, 2013	90.16	90.84	89.92	89.96
1771	AMEX	PSQ	Wed, Jul 3, 2013	91.36	91.36	90.24	90.64
1770	AMEX	PSQ	Tue, Jul 2, 2013	91.08	91.48	90.48	91.08
1769	AMEX	PSQ	Mon, Jul 1, 2013	91.00	91.16	90.32	91.08
1768	AMEX	PSQ	Fri, Jun 28, 2013	92.08	92.24	91.12	91.72
1767	AMEX	PSQ	Thu, Jun 27, 2013	91.72	91.84	91.16	91.80
1766	AMEX	PSQ	Wed, Jun 26, 2013	92.16	92.52	92.00	92.16
1765	AMEX	PSQ	Tue, Jun 25, 2013	92.80	93.56	92.64	93.04
1764	AMEX	PSQ	Mon, Jun 24, 2013	93.56	94.44	93.00	93.64
1763	AMEX	PSQ	Fri, Jun 21, 2013	92.28	93.54	92.12	92.76
1762	AMEX	PSQ	Thu, Jun 20, 2013	91.12	92.58	90.88	92.36
1761	AMEX	PSQ	Wed, Jun 19, 2013	89.08	90.20	89.04	90.16
1760	AMEX	PSQ	Tue, Jun 18, 2013	89.68	89.72	88.96	89.16
1759	AMEX	PSQ	Mon, Jun 17, 2013	90.08	90.32	89.37	89.88
1758	AMEX	PSQ	Fri, Jun 14, 2013	90.20	90.88	90.04	90.76
1757	AMEX	PSQ	Thu, Jun 13, 2013	91.44	91.68	89.99	90.20
1756	AMEX	PSQ	Wed, Jun 12, 2013	89.76	91.44	89.76	91.32
1755	AMEX	PSQ	Tue, Jun 11, 2013	90.32	90.60	89.56	90.32
1754	AMEX	PSQ	Mon, Jun 10, 2013	89.24	89.56	89.00	89.44
1753	AMEX	PSQ	Fri, Jun 7, 2013	90.28	90.52	89.36	89.48
1752	AMEX	PSQ	Thu, Jun 6, 2013	91.00	91.84	90.68	90.72
1751	AMEX	PSQ	Wed, Jun 5, 2013	90.28	91.20	89.92	91.04
1750	AMEX	PSQ	Tue, Jun 4, 2013	89.44	90.32	88.96	89.96
1749	AMEX	PSQ	Mon, Jun 3, 2013	89.60	90.64	89.48	89.48
1748	AMEX	PSQ	Fri, May 31, 2013	89.20	89.68	88.56	89.68
1747	AMEX	PSQ	Thu, May 30, 2013	89.32	89.32	88.46	88.84
1746	AMEX	PSQ	Wed, May 29, 2013	89.28	89.80	89.04	89.32
1745	AMEX	PSQ	Tue, May 28, 2013	88.44	89.16	88.12	88.88
1744	AMEX	PSQ	Fri, May 24, 2013	90.08	90.32	89.52	89.52
1743	AMEX	PSQ	Thu, May 23, 2013	90.08	90.20	89.16	89.44
1742	AMEX	PSQ	Wed, May 22, 2013	88.40	89.68	87.68	89.24
1741	AMEX	PSQ	Tue, May 21, 2013	88.60	88.92	88.20	88.44
1740	AMEX	PSQ	Mon, May 20, 2013	88.68	88.88	88.28	88.64
1739	AMEX	PSQ	Fri, May 17, 2013	88.92	89.16	88.44	88.44
1738	AMEX	PSQ	Thu, May 16, 2013	89.08	89.40	88.72	89.32
1737	AMEX	PSQ	Wed, May 15, 2013	89.56	89.83	89.16	89.24
1736	AMEX	PSQ	Tue, May 14, 2013	89.88	89.88	89.16	89.40
1735	AMEX	PSQ	Mon, May 13, 2013	90.16	90.20	89.68	89.88
1734	AMEX	PSQ	Fri, May 10, 2013	90.36	90.52	89.97	90.04
1733	AMEX	PSQ	Thu, May 9, 2013	90.60	90.72	89.96	90.56
1732	AMEX	PSQ	Wed, May 8, 2013	90.92	91.04	90.36	90.40
1731	AMEX	PSQ	Tue, May 7, 2013	90.68	91.23	90.60	90.92
1730	AMEX	PSQ	Mon, May 6, 2013	91.00	91.08	90.68	90.84
1729	AMEX	PSQ	Fri, May 3, 2013	91.40	91.44	90.92	91.24
1728	AMEX	PSQ	Thu, May 2, 2013	93.28	93.36	92.12	92.28
1727	AMEX	PSQ	Wed, May 1, 2013	93.04	93.61	92.84	93.44
1726	AMEX	PSQ	Tue, Apr 30, 2013	93.60	93.92	93.00	93.00
1725	AMEX	PSQ	Mon, Apr 29, 2013	94.32	94.32	93.40	93.72
1724	AMEX	PSQ	Fri, Apr 26, 2013	94.52	94.98	94.36	94.64
1723	AMEX	PSQ	Thu, Apr 25, 2013	94.56	94.56	93.96	94.32
1722	AMEX	PSQ	Wed, Apr 24, 2013	95.00	95.28	94.48	94.76
1721	AMEX	PSQ	Tue, Apr 23, 2013	95.16	95.68	94.48	94.84
1720	AMEX	PSQ	Mon, Apr 22, 2013	96.36	96.72	95.40	95.72
1719	AMEX	PSQ	Fri, Apr 19, 2013	97.88	98.02	96.52	96.76
1718	AMEX	PSQ	Thu, Apr 18, 2013	96.48	98.48	96.44	98.08
1717	AMEX	PSQ	Wed, Apr 17, 2013	95.76	97.24	95.69	96.72
1716	AMEX	PSQ	Tue, Apr 16, 2013	95.60	95.76	94.76	94.84
1715	AMEX	PSQ	Mon, Apr 15, 2013	94.68	96.24	94.52	96.20
1714	AMEX	PSQ	Fri, Apr 12, 2013	94.44	95.00	94.24	94.28
1713	AMEX	PSQ	Thu, Apr 11, 2013	94.44	94.52	94.04	94.28
1712	AMEX	PSQ	Wed, Apr 10, 2013	95.76	95.76	94.08	94.24
1711	AMEX	PSQ	Tue, Apr 9, 2013	96.44	96.92	95.72	96.12
1710	AMEX	PSQ	Mon, Apr 8, 2013	97.24	97.48	96.72	96.72
1709	AMEX	PSQ	Fri, Apr 5, 2013	98.00	98.16	97.12	97.28
1708	AMEX	PSQ	Thu, Apr 4, 2013	96.48	97.00	96.24	96.44
1707	AMEX	PSQ	Wed, Apr 3, 2013	95.60	96.72	95.44	96.48
1706	AMEX	PSQ	Tue, Apr 2, 2013	95.96	95.96	95.32	95.60
1705	AMEX	PSQ	Mon, Apr 1, 2013	95.64	96.60	95.56	96.36
1704	AMEX	PSQ	Thu, Mar 28, 2013	95.96	96.12	95.64	95.68
1703	AMEX	PSQ	Wed, Mar 27, 2013	96.72	96.88	95.92	95.96
1702	AMEX	PSQ	Tue, Mar 26, 2013	96.28	96.44	96.08	96.12
1701	AMEX	PSQ	Mon, Mar 25, 2013	95.96	97.08	95.76	96.64
1700	AMEX	PSQ	Fri, Mar 22, 2013	96.88	96.96	96.24	96.32
1699	AMEX	PSQ	Thu, Mar 21, 2013	97.00	97.44	96.80	97.24
1698	AMEX	PSQ	Wed, Mar 20, 2013	96.16	96.60	95.96	96.16
1697	AMEX	PSQ	Tue, Mar 19, 2013	96.40	97.68	96.16	96.84
1696	AMEX	PSQ	Mon, Mar 18, 2013	97.36	97.51	96.28	96.64
1695	AMEX	PSQ	Fri, Mar 15, 2013	96.12	96.68	96.12	96.48
1694	AMEX	PSQ	Thu, Mar 14, 2013	96.12	96.36	96.00	96.16
1693	AMEX	PSQ	Wed, Mar 13, 2013	96.24	96.84	96.16	96.52
1692	AMEX	PSQ	Tue, Mar 12, 2013	96.36	96.84	96.12	96.36
1691	AMEX	PSQ	Mon, Mar 11, 2013	96.44	96.68	96.00	96.00
1690	AMEX	PSQ	Fri, Mar 8, 2013	96.08	96.72	96.00	96.32
1689	AMEX	PSQ	Thu, Mar 7, 2013	96.60	96.76	96.28	96.40
1688	AMEX	PSQ	Wed, Mar 6, 2013	96.16	96.84	96.12	96.68
1687	AMEX	PSQ	Tue, Mar 5, 2013	97.28	97.32	96.33	96.40
1686	AMEX	PSQ	Mon, Mar 4, 2013	98.64	98.83	97.92	98.08
1685	AMEX	PSQ	Fri, Mar 1, 2013	99.16	99.60	98.24	98.40
1684	AMEX	PSQ	Thu, Feb 28, 2013	98.64	98.72	97.88	98.72
1683	AMEX	PSQ	Wed, Feb 27, 2013	99.60	99.76	98.00	98.60
1682	AMEX	PSQ	Tue, Feb 26, 2013	99.88	100.52	99.44	99.56
1681	AMEX	PSQ	Mon, Feb 25, 2013	98.08	100.08	97.80	100.08
1680	AMEX	PSQ	Fri, Feb 22, 2013	99.24	99.56	98.76	98.76
1679	AMEX	PSQ	Thu, Feb 21, 2013	99.08	100.15	99.00	99.72
1678	AMEX	PSQ	Wed, Feb 20, 2013	97.24	98.72	97.24	98.72
1677	AMEX	PSQ	Tue, Feb 19, 2013	97.68	97.76	97.20	97.24
1676	AMEX	PSQ	Fri, Feb 15, 2013	97.68	98.20	97.44	97.92
1675	AMEX	PSQ	Thu, Feb 14, 2013	98.08	98.12	97.52	97.68
1674	AMEX	PSQ	Wed, Feb 13, 2013	97.68	97.92	97.28	97.60
1673	AMEX	PSQ	Tue, Feb 12, 2013	97.72	98.08	97.56	98.00
1672	AMEX	PSQ	Mon, Feb 11, 2013	97.60	97.88	97.52	97.60
1671	AMEX	PSQ	Fri, Feb 8, 2013	98.12	98.12	97.43	97.64
1670	AMEX	PSQ	Thu, Feb 7, 2013	98.64	99.70	98.60	98.64
1669	AMEX	PSQ	Wed, Feb 6, 2013	98.76	99.00	98.32	98.76
1668	AMEX	PSQ	Tue, Feb 5, 2013	99.44	99.66	98.12	98.44
1667	AMEX	PSQ	Mon, Feb 4, 2013	98.76	99.92	98.48	99.92
1666	AMEX	PSQ	Fri, Feb 1, 2013	98.64	99.02	98.00	98.20
1665	AMEX	PSQ	Thu, Jan 31, 2013	99.20	99.48	98.66	99.36
1664	AMEX	PSQ	Wed, Jan 30, 2013	98.76	99.36	98.48	99.12
1663	AMEX	PSQ	Tue, Jan 29, 2013	99.08	99.72	98.72	99.12
1662	AMEX	PSQ	Mon, Jan 28, 2013	99.16	99.24	98.64	98.96
1661	AMEX	PSQ	Fri, Jan 25, 2013	99.40	99.56	98.92	99.24
1660	AMEX	PSQ	Thu, Jan 24, 2013	99.68	99.80	98.84	99.72
1659	AMEX	PSQ	Wed, Jan 23, 2013	98.40	98.56	98.08	98.36
1658	AMEX	PSQ	Tue, Jan 22, 2013	99.04	99.60	98.88	98.92
1657	AMEX	PSQ	Fri, Jan 18, 2013	99.20	99.60	99.00	99.12
1656	AMEX	PSQ	Thu, Jan 17, 2013	98.96	99.13	98.52	98.88
1655	AMEX	PSQ	Wed, Jan 16, 2013	99.68	99.80	99.04	99.44
1654	AMEX	PSQ	Tue, Jan 15, 2013	99.80	100.24	99.68	99.76
1653	AMEX	PSQ	Mon, Jan 14, 2013	99.36	99.72	99.12	99.28
1652	AMEX	PSQ	Fri, Jan 11, 2013	99.00	99.24	98.84	98.92
1651	AMEX	PSQ	Thu, Jan 10, 2013	98.92	99.92	98.84	99.00
1650	AMEX	PSQ	Wed, Jan 9, 2013	99.80	99.88	99.36	99.60
1649	AMEX	PSQ	Tue, Jan 8, 2013	99.76	100.48	99.56	99.88
1648	AMEX	PSQ	Mon, Jan 7, 2013	100.12	100.40	99.64	99.76
1647	AMEX	PSQ	Fri, Jan 4, 2013	99.48	100.08	99.48	99.80
1646	AMEX	PSQ	Thu, Jan 3, 2013	99.00	99.77	98.80	99.52
1645	AMEX	PSQ	Wed, Jan 2, 2013	99.76	100.12	99.00	99.12
1644	AMEX	PSQ	Mon, Dec 31, 2012	104.64	104.72	102.08	102.28
1643	AMEX	PSQ	Fri, Dec 28, 2012	104.24	104.52	103.48	104.40
1642	AMEX	PSQ	Thu, Dec 27, 2012	103.28	104.79	103.12	103.52
1641	AMEX	PSQ	Wed, Dec 26, 2012	102.44	103.64	102.33	103.32
1640	AMEX	PSQ	Mon, Dec 24, 2012	102.44	102.64	102.36	102.52
1639	AMEX	PSQ	Fri, Dec 21, 2012	102.76	103.12	102.12	102.24
1638	AMEX	PSQ	Thu, Dec 20, 2012	101.00	101.68	100.96	101.16
1637	AMEX	PSQ	Wed, Dec 19, 2012	100.44	101.20	100.40	101.16
1636	AMEX	PSQ	Tue, Dec 18, 2012	101.72	102.04	100.60	100.64
1635	AMEX	PSQ	Mon, Dec 17, 2012	103.64	103.72	102.28	102.32
1634	AMEX	PSQ	Fri, Dec 14, 2012	103.40	104.02	103.12	103.64
1633	AMEX	PSQ	Thu, Dec 13, 2012	102.12	103.16	101.40	102.72
1632	AMEX	PSQ	Wed, Dec 12, 2012	101.16	102.20	101.16	102.00
1631	AMEX	PSQ	Tue, Dec 11, 2012	102.32	102.37	101.12	101.72
1630	AMEX	PSQ	Mon, Dec 10, 2012	103.64	103.64	102.56	103.04
1629	AMEX	PSQ	Fri, Dec 7, 2012	102.20	103.68	102.20	103.40
1628	AMEX	PSQ	Thu, Dec 6, 2012	103.72	104.00	102.52	102.72
1627	AMEX	PSQ	Wed, Dec 5, 2012	102.48	103.96	102.48	103.36
1626	AMEX	PSQ	Tue, Dec 4, 2012	102.24	102.92	102.13	102.36
1625	AMEX	PSQ	Mon, Dec 3, 2012	101.24	102.28	101.16	102.20
1624	AMEX	PSQ	Fri, Nov 30, 2012	101.80	102.32	101.76	102.00
1623	AMEX	PSQ	Thu, Nov 29, 2012	101.96	102.36	101.52	101.88
1622	AMEX	PSQ	Wed, Nov 28, 2012	103.88	104.48	102.40	102.48
1621	AMEX	PSQ	Tue, Nov 27, 2012	103.12	103.56	102.68	103.36
1620	AMEX	PSQ	Mon, Nov 26, 2012	103.72	104.04	103.00	103.04
1619	AMEX	PSQ	Fri, Nov 23, 2012	104.44	104.52	103.48	103.52
1618	AMEX	PSQ	Wed, Nov 21, 2012	105.20	105.60	104.96	105.08
1617	AMEX	PSQ	Tue, Nov 20, 2012	105.36	106.32	105.16	105.28
1616	AMEX	PSQ	Mon, Nov 19, 2012	106.80	106.80	105.28	105.32
1615	AMEX	PSQ	Fri, Nov 16, 2012	108.32	109.63	107.60	107.96
1614	AMEX	PSQ	Thu, Nov 15, 2012	108.00	108.80	107.64	108.48
1613	AMEX	PSQ	Wed, Nov 14, 2012	106.28	108.20	106.16	108.04
1612	AMEX	PSQ	Tue, Nov 13, 2012	107.00	107.12	105.80	106.76
1611	AMEX	PSQ	Mon, Nov 12, 2012	105.40	106.32	105.28	106.12
1610	AMEX	PSQ	Fri, Nov 9, 2012	106.40	106.52	104.88	106.04
1609	AMEX	PSQ	Thu, Nov 8, 2012	104.48	106.52	104.32	106.44
1608	AMEX	PSQ	Wed, Nov 7, 2012	103.52	105.24	103.40	104.80
1607	AMEX	PSQ	Tue, Nov 6, 2012	102.44	102.81	101.76	102.36
1606	AMEX	PSQ	Mon, Nov 5, 2012	103.32	103.48	102.44	102.56
1605	AMEX	PSQ	Fri, Nov 2, 2012	101.68	103.40	101.68	103.32
1604	AMEX	PSQ	Thu, Nov 1, 2012	103.04	103.36	102.00	102.24
1603	AMEX	PSQ	Wed, Oct 31, 2012	103.16	104.12	103.05	103.72
1602	AMEX	PSQ	Fri, Oct 26, 2012	103.44	104.24	102.68	103.04
1601	AMEX	PSQ	Thu, Oct 25, 2012	102.68	103.76	102.48	103.48
1600	AMEX	PSQ	Wed, Oct 24, 2012	102.52	103.56	102.28	103.44
1599	AMEX	PSQ	Tue, Oct 23, 2012	102.88	103.36	102.20	103.04
1598	AMEX	PSQ	Mon, Oct 22, 2012	102.72	102.88	101.80	102.04
1597	AMEX	PSQ	Fri, Oct 19, 2012	100.32	102.76	100.32	102.60
1596	AMEX	PSQ	Thu, Oct 18, 2012	99.48	100.60	99.12	100.20
1595	AMEX	PSQ	Wed, Oct 17, 2012	99.60	99.68	98.76	99.16
1594	AMEX	PSQ	Tue, Oct 16, 2012	100.32	100.32	98.92	99.08
1593	AMEX	PSQ	Mon, Oct 15, 2012	100.80	101.44	100.32	100.44
1592	AMEX	PSQ	Fri, Oct 12, 2012	101.12	101.38	100.65	101.20
1591	AMEX	PSQ	Thu, Oct 11, 2012	100.12	101.24	100.04	101.20
1590	AMEX	PSQ	Wed, Oct 10, 2012	100.40	101.03	100.12	100.92
1589	AMEX	PSQ	Tue, Oct 9, 2012	99.08	100.60	99.08	100.40
1588	AMEX	PSQ	Mon, Oct 8, 2012	98.48	99.00	98.28	98.76
1587	AMEX	PSQ	Fri, Oct 5, 2012	96.84	98.12	96.72	97.92
1586	AMEX	PSQ	Thu, Oct 4, 2012	97.60	97.80	97.12	97.32
1585	AMEX	PSQ	Wed, Oct 3, 2012	98.08	98.40	97.59	97.76
1584	AMEX	PSQ	Tue, Oct 2, 2012	98.16	99.12	97.96	98.40
1583	AMEX	PSQ	Mon, Oct 1, 2012	98.04	98.92	97.44	98.60
1582	AMEX	PSQ	Fri, Sep 28, 2012	98.04	98.56	97.68	98.48
1581	AMEX	PSQ	Thu, Sep 27, 2012	98.88	98.96	97.44	97.68
1580	AMEX	PSQ	Wed, Sep 26, 2012	98.36	99.56	98.36	99.04
1579	AMEX	PSQ	Tue, Sep 25, 2012	96.64	98.32	96.44	98.28
1578	AMEX	PSQ	Mon, Sep 24, 2012	97.20	97.36	96.76	96.96
1577	AMEX	PSQ	Fri, Sep 21, 2012	95.96	96.44	95.80	96.34
1576	AMEX	PSQ	Thu, Sep 20, 2012	96.76	97.00	96.32	96.36
1575	AMEX	PSQ	Wed, Sep 19, 2012	96.44	96.76	96.04	96.32
1574	AMEX	PSQ	Tue, Sep 18, 2012	96.80	96.80	96.44	96.44
1573	AMEX	PSQ	Mon, Sep 17, 2012	96.56	96.92	96.52	96.64
1572	AMEX	PSQ	Fri, Sep 14, 2012	97.04	97.13	96.28	96.64
1571	AMEX	PSQ	Thu, Sep 13, 2012	98.68	98.84	97.04	97.52
1570	AMEX	PSQ	Wed, Sep 12, 2012	98.72	99.44	98.60	98.88
1569	AMEX	PSQ	Tue, Sep 11, 2012	98.96	99.28	98.60	99.16
1568	AMEX	PSQ	Mon, Sep 10, 2012	97.96	99.00	97.79	98.92
1567	AMEX	PSQ	Fri, Sep 7, 2012	97.80	98.00	97.56	97.68
1566	AMEX	PSQ	Thu, Sep 6, 2012	99.24	99.24	97.56	97.68
1565	AMEX	PSQ	Wed, Sep 5, 2012	99.80	100.04	99.36	99.84
1564	AMEX	PSQ	Tue, Sep 4, 2012	99.76	100.68	99.32	99.64
1563	AMEX	PSQ	Fri, Aug 31, 2012	99.60	100.64	99.24	99.60
1562	AMEX	PSQ	Thu, Aug 30, 2012	99.76	100.44	99.68	100.32
1561	AMEX	PSQ	Wed, Aug 29, 2012	99.32	99.64	99.08	99.28
1560	AMEX	PSQ	Tue, Aug 28, 2012	99.40	99.64	99.05	99.36
1559	AMEX	PSQ	Mon, Aug 27, 2012	99.04	99.52	98.93	99.36
1558	AMEX	PSQ	Fri, Aug 24, 2012	100.36	100.51	99.20	99.52
1557	AMEX	PSQ	Thu, Aug 23, 2012	99.68	100.32	99.40	100.12
1556	AMEX	PSQ	Wed, Aug 22, 2012	99.96	100.16	99.08	99.32
1555	AMEX	PSQ	Tue, Aug 21, 2012	99.00	100.16	98.64	99.72
1554	AMEX	PSQ	Mon, Aug 20, 2012	99.52	99.92	99.32	99.36
1553	AMEX	PSQ	Fri, Aug 17, 2012	99.68	99.92	99.48	99.48
1552	AMEX	PSQ	Thu, Aug 16, 2012	100.76	100.84	99.68	99.92
1551	AMEX	PSQ	Wed, Aug 15, 2012	101.44	101.48	100.96	101.12
1550	AMEX	PSQ	Tue, Aug 14, 2012	101.04	101.64	100.84	101.44
1549	AMEX	PSQ	Mon, Aug 13, 2012	101.72	102.20	101.40	101.44
1548	AMEX	PSQ	Fri, Aug 10, 2012	102.12	102.34	101.64	101.68
1547	AMEX	PSQ	Thu, Aug 9, 2012	102.08	102.24	101.60	101.76
1546	AMEX	PSQ	Wed, Aug 8, 2012	102.20	102.44	101.84	102.10
1545	AMEX	PSQ	Tue, Aug 7, 2012	102.40	102.56	101.60	102.08
1544	AMEX	PSQ	Mon, Aug 6, 2012	103.12	103.30	102.44	102.92
1543	AMEX	PSQ	Fri, Aug 3, 2012	103.96	104.34	103.20	103.64
1542	AMEX	PSQ	Thu, Aug 2, 2012	106.16	106.43	104.64	105.64
1541	AMEX	PSQ	Wed, Aug 1, 2012	104.28	105.76	104.24	105.32
1540	AMEX	PSQ	Tue, Jul 31, 2012	104.80	105.08	104.44	105.00
1539	AMEX	PSQ	Mon, Jul 30, 2012	104.68	105.32	104.20	105.00
1538	AMEX	PSQ	Fri, Jul 27, 2012	106.68	107.00	104.72	104.88
1537	AMEX	PSQ	Thu, Jul 26, 2012	107.28	108.12	106.83	107.48
1536	AMEX	PSQ	Wed, Jul 25, 2012	108.96	109.52	108.22	108.96
1535	AMEX	PSQ	Tue, Jul 24, 2012	107.20	108.84	107.04	108.24
1534	AMEX	PSQ	Mon, Jul 23, 2012	108.08	108.92	107.00	107.32
1533	AMEX	PSQ	Fri, Jul 20, 2012	104.72	106.12	104.72	106.04
1532	AMEX	PSQ	Thu, Jul 19, 2012	105.12	105.28	104.36	104.68
1531	AMEX	PSQ	Wed, Jul 18, 2012	107.44	107.56	105.52	105.84
1530	AMEX	PSQ	Tue, Jul 17, 2012	107.20	108.84	107.00	107.36
1529	AMEX	PSQ	Mon, Jul 16, 2012	107.80	108.28	107.36	107.96
1528	AMEX	PSQ	Fri, Jul 13, 2012	109.00	109.00	107.36	107.64
1527	AMEX	PSQ	Thu, Jul 12, 2012	109.08	110.20	108.84	109.28
1526	AMEX	PSQ	Wed, Jul 11, 2012	107.80	109.12	107.52	108.20
1525	AMEX	PSQ	Tue, Jul 10, 2012	106.00	108.04	105.80	107.60
1524	AMEX	PSQ	Mon, Jul 9, 2012	106.56	107.15	106.20	106.56
1523	AMEX	PSQ	Fri, Jul 6, 2012	105.56	107.16	105.55	106.44
1522	AMEX	PSQ	Thu, Jul 5, 2012	105.24	105.80	104.63	105.08
1521	AMEX	PSQ	Tue, Jul 3, 2012	106.00	106.16	105.20	105.20
1520	AMEX	PSQ	Mon, Jul 2, 2012	106.24	106.88	106.00	106.08
1519	AMEX	PSQ	Fri, Jun 29, 2012	107.72	108.07	106.40	106.40
1518	AMEX	PSQ	Thu, Jun 28, 2012	109.52	111.00	109.52	109.84
1517	AMEX	PSQ	Wed, Jun 27, 2012	108.96	109.04	108.20	108.72
1516	AMEX	PSQ	Tue, Jun 26, 2012	109.64	110.16	109.04	109.36
1515	AMEX	PSQ	Mon, Jun 25, 2012	108.80	110.36	108.80	110.04
1514	AMEX	PSQ	Fri, Jun 22, 2012	108.84	109.00	107.84	107.96
1513	AMEX	PSQ	Thu, Jun 21, 2012	106.48	109.24	106.48	109.12
1512	AMEX	PSQ	Wed, Jun 20, 2012	106.32	107.20	106.00	106.40
1511	AMEX	PSQ	Tue, Jun 19, 2012	107.12	107.16	106.09	106.52
1510	AMEX	PSQ	Mon, Jun 18, 2012	109.08	109.31	107.44	107.72
1509	AMEX	PSQ	Fri, Jun 15, 2012	109.76	109.80	108.56	108.68
1508	AMEX	PSQ	Thu, Jun 14, 2012	110.56	111.08	109.68	110.04
1507	AMEX	PSQ	Wed, Jun 13, 2012	110.12	110.88	109.24	110.48
1506	AMEX	PSQ	Tue, Jun 12, 2012	110.52	111.32	109.72	109.80
1505	AMEX	PSQ	Mon, Jun 11, 2012	108.40	111.16	108.36	111.00
1504	AMEX	PSQ	Fri, Jun 8, 2012	110.52	110.84	109.12	109.20
1503	AMEX	PSQ	Thu, Jun 7, 2012	108.80	110.44	108.76	110.32
1502	AMEX	PSQ	Wed, Jun 6, 2012	111.64	111.72	109.80	109.88
1501	AMEX	PSQ	Tue, Jun 5, 2012	113.36	113.40	112.28	112.52
1500	AMEX	PSQ	Mon, Jun 4, 2012	113.48	114.52	112.80	112.92
1499	AMEX	PSQ	Fri, Jun 1, 2012	112.84	113.84	112.24	113.80
1498	AMEX	PSQ	Thu, May 31, 2012	110.48	111.68	110.28	110.93
1497	AMEX	PSQ	Wed, May 30, 2012	110.44	111.05	110.04	110.40
1496	AMEX	PSQ	Tue, May 29, 2012	109.84	110.48	109.00	109.56
1495	AMEX	PSQ	Fri, May 25, 2012	110.60	111.20	110.48	110.92
1494	AMEX	PSQ	Thu, May 24, 2012	109.80	111.56	109.80	110.73
1493	AMEX	PSQ	Wed, May 23, 2012	111.20	112.12	109.80	110.04
1492	AMEX	PSQ	Tue, May 22, 2012	109.92	111.08	109.40	110.24
1491	AMEX	PSQ	Mon, May 21, 2012	113.12	113.24	110.04	110.16
1490	AMEX	PSQ	Fri, May 18, 2012	111.56	113.40	111.24	113.24
1489	AMEX	PSQ	Thu, May 17, 2012	109.56	111.88	109.36	111.88
1488	AMEX	PSQ	Wed, May 16, 2012	108.52	109.72	108.13	109.56
1487	AMEX	PSQ	Tue, May 15, 2012	108.16	109.00	107.32	108.80
1486	AMEX	PSQ	Mon, May 14, 2012	108.40	108.64	107.64	108.52
1485	AMEX	PSQ	Fri, May 11, 2012	107.84	107.92	106.36	107.48
1484	AMEX	PSQ	Thu, May 10, 2012	106.76	107.84	106.72	107.44
1483	AMEX	PSQ	Wed, May 9, 2012	108.20	108.56	106.68	107.16
1482	AMEX	PSQ	Tue, May 8, 2012	107.24	108.60	106.60	106.92
1481	AMEX	PSQ	Mon, May 7, 2012	107.28	107.36	106.00	106.53
1480	AMEX	PSQ	Fri, May 4, 2012	105.00	106.64	104.88	106.64
1479	AMEX	PSQ	Thu, May 3, 2012	102.88	104.30	102.84	104.04
1478	AMEX	PSQ	Wed, May 2, 2012	103.80	104.00	102.92	103.00
1477	AMEX	PSQ	Tue, May 1, 2012	103.56	103.68	102.08	103.24
1476	AMEX	PSQ	Mon, Apr 30, 2012	103.04	103.52	102.60	103.40
1475	AMEX	PSQ	Fri, Apr 27, 2012	102.92	103.40	102.40	102.72
1474	AMEX	PSQ	Thu, Apr 26, 2012	103.88	104.08	103.08	103.36
1473	AMEX	PSQ	Wed, Apr 25, 2012	104.64	104.72	103.88	103.88
1472	AMEX	PSQ	Tue, Apr 24, 2012	106.40	107.20	106.00	106.76
1471	AMEX	PSQ	Mon, Apr 23, 2012	106.24	107.16	106.08	106.16
1470	AMEX	PSQ	Fri, Apr 20, 2012	104.44	105.40	103.96	105.28
1469	AMEX	PSQ	Thu, Apr 19, 2012	104.20	105.33	102.96	104.96
1468	AMEX	PSQ	Wed, Apr 18, 2012	103.88	104.12	103.20	103.80
1467	AMEX	PSQ	Tue, Apr 17, 2012	105.28	105.44	103.28	103.56
1466	AMEX	PSQ	Mon, Apr 16, 2012	104.04	106.00	103.92	105.68
1465	AMEX	PSQ	Fri, Apr 13, 2012	103.40	104.60	103.36	104.52
1464	AMEX	PSQ	Thu, Apr 12, 2012	104.04	104.12	102.88	103.00
1463	AMEX	PSQ	Wed, Apr 11, 2012	103.76	104.44	103.48	104.20
1462	AMEX	PSQ	Tue, Apr 10, 2012	103.16	105.00	102.72	104.68
1461	AMEX	PSQ	Mon, Apr 9, 2012	103.60	103.68	102.68	103.04
1460	AMEX	PSQ	Thu, Apr 5, 2012	103.12	103.16	102.20	102.28
1459	AMEX	PSQ	Wed, Apr 4, 2012	102.32	103.48	102.28	102.89
1458	AMEX	PSQ	Tue, Apr 3, 2012	101.44	102.12	101.09	101.60
1457	AMEX	PSQ	Mon, Apr 2, 2012	102.76	102.84	101.40	101.52
1456	AMEX	PSQ	Fri, Mar 30, 2012	101.92	103.00	101.92	102.60
1455	AMEX	PSQ	Thu, Mar 29, 2012	102.52	103.12	102.08	102.36
1454	AMEX	PSQ	Wed, Mar 28, 2012	101.56	102.60	101.24	102.00
1453	AMEX	PSQ	Tue, Mar 27, 2012	101.68	101.72	101.20	101.64
1452	AMEX	PSQ	Mon, Mar 26, 2012	102.92	102.96	101.76	101.80
1451	AMEX	PSQ	Fri, Mar 23, 2012	103.44	104.16	103.40	103.59
1450	AMEX	PSQ	Thu, Mar 22, 2012	103.96	104.00	103.32	103.52
1449	AMEX	PSQ	Wed, Mar 21, 2012	103.28	103.40	102.76	103.32
1448	AMEX	PSQ	Tue, Mar 20, 2012	104.08	104.32	103.24	103.36
1447	AMEX	PSQ	Mon, Mar 19, 2012	104.08	104.36	103.31	103.52
1446	AMEX	PSQ	Fri, Mar 16, 2012	104.12	104.52	104.04	104.28
1445	AMEX	PSQ	Thu, Mar 15, 2012	104.20	104.72	104.00	104.20
1444	AMEX	PSQ	Wed, Mar 14, 2012	104.80	105.16	104.12	104.48
1443	AMEX	PSQ	Tue, Mar 13, 2012	106.28	106.48	104.88	104.92
1442	AMEX	PSQ	Mon, Mar 12, 2012	107.00	107.40	106.80	106.96
1441	AMEX	PSQ	Fri, Mar 9, 2012	107.20	107.28	106.76	107.00
1440	AMEX	PSQ	Thu, Mar 8, 2012	107.96	108.16	107.08	107.40
1439	AMEX	PSQ	Wed, Mar 7, 2012	108.92	109.04	108.32	108.60
1438	AMEX	PSQ	Tue, Mar 6, 2012	109.40	110.00	109.24	109.40
1437	AMEX	PSQ	Mon, Mar 5, 2012	107.40	108.68	107.24	108.36
1436	AMEX	PSQ	Fri, Mar 2, 2012	107.28	107.56	106.94	107.28
1435	AMEX	PSQ	Thu, Mar 1, 2012	107.64	107.92	107.08	107.20
1434	AMEX	PSQ	Wed, Feb 29, 2012	107.48	108.40	107.14	108.04
1433	AMEX	PSQ	Tue, Feb 28, 2012	108.56	108.60	107.56	107.56
1432	AMEX	PSQ	Mon, Feb 27, 2012	109.48	109.86	108.32	108.64
1431	AMEX	PSQ	Fri, Feb 24, 2012	108.92	109.11	108.60	108.88
1430	AMEX	PSQ	Thu, Feb 23, 2012	109.84	110.32	109.13	109.24
1429	AMEX	PSQ	Wed, Feb 22, 2012	109.68	110.12	109.36	109.92
1428	AMEX	PSQ	Tue, Feb 21, 2012	109.60	110.16	108.98	109.40
1427	AMEX	PSQ	Fri, Feb 17, 2012	109.40	110.20	109.36	109.76
1426	AMEX	PSQ	Thu, Feb 16, 2012	110.92	111.20	109.32	109.44
1425	AMEX	PSQ	Wed, Feb 15, 2012	109.64	111.12	109.04	110.96
1424	AMEX	PSQ	Tue, Feb 14, 2012	110.80	111.06	110.20	110.20
1423	AMEX	PSQ	Mon, Feb 13, 2012	110.72	111.16	110.32	110.52
1422	AMEX	PSQ	Fri, Feb 10, 2012	111.52	111.88	111.21	111.48
1421	AMEX	PSQ	Thu, Feb 9, 2012	111.20	111.76	110.64	110.72
1420	AMEX	PSQ	Wed, Feb 8, 2012	112.12	112.56	111.52	111.52
1419	AMEX	PSQ	Tue, Feb 7, 2012	112.48	112.92	111.92	112.16
1418	AMEX	PSQ	Mon, Feb 6, 2012	112.72	113.00	112.32	112.32
1417	AMEX	PSQ	Fri, Feb 3, 2012	112.88	113.00	112.20	112.36
1416	AMEX	PSQ	Thu, Feb 2, 2012	113.84	114.32	113.52	113.88
1415	AMEX	PSQ	Wed, Feb 1, 2012	114.52	114.88	113.82	114.28
1414	AMEX	PSQ	Tue, Jan 31, 2012	114.80	115.88	114.56	115.20
1413	AMEX	PSQ	Mon, Jan 30, 2012	116.40	116.76	115.20	115.32
1412	AMEX	PSQ	Fri, Jan 27, 2012	116.08	116.08	115.24	115.44
1411	AMEX	PSQ	Thu, Jan 26, 2012	114.88	116.32	114.69	115.84
1410	AMEX	PSQ	Wed, Jan 25, 2012	115.68	116.52	115.12	115.32
1409	AMEX	PSQ	Tue, Jan 24, 2012	117.20	117.36	116.60	116.84
1408	AMEX	PSQ	Mon, Jan 23, 2012	116.64	117.28	115.84	116.64
1407	AMEX	PSQ	Fri, Jan 20, 2012	117.04	117.12	116.65	116.68
1406	AMEX	PSQ	Thu, Jan 19, 2012	116.64	116.96	116.32	116.60
1405	AMEX	PSQ	Wed, Jan 18, 2012	118.68	118.80	117.28	117.36
1404	AMEX	PSQ	Tue, Jan 17, 2012	118.92	119.28	118.32	118.88
1403	AMEX	PSQ	Fri, Jan 13, 2012	120.12	120.96	119.92	119.92
1402	AMEX	PSQ	Thu, Jan 12, 2012	119.68	120.60	119.40	119.48
1401	AMEX	PSQ	Wed, Jan 11, 2012	120.24	120.72	119.76	119.96
1400	AMEX	PSQ	Tue, Jan 10, 2012	119.72	120.56	119.52	120.30
1399	AMEX	PSQ	Mon, Jan 9, 2012	120.52	121.52	120.51	121.12
1398	AMEX	PSQ	Fri, Jan 6, 2012	121.12	121.60	120.52	120.92
1397	AMEX	PSQ	Thu, Jan 5, 2012	122.36	122.84	121.08	121.20
1396	AMEX	PSQ	Wed, Jan 4, 2012	122.92	123.48	122.04	122.24
1395	AMEX	PSQ	Tue, Jan 3, 2012	122.76	123.04	122.08	122.72
1394	AMEX	PSQ	Fri, Dec 30, 2011	125.04	125.16	124.54	125.16
1393	AMEX	PSQ	Thu, Dec 29, 2011	125.52	125.88	124.72	124.80
1392	AMEX	PSQ	Wed, Dec 28, 2011	124.40	126.04	124.28	125.64
1391	AMEX	PSQ	Tue, Dec 27, 2011	124.80	125.00	123.88	124.28
1390	AMEX	PSQ	Fri, Dec 23, 2011	125.52	125.76	124.64	124.64
1389	AMEX	PSQ	Thu, Dec 22, 2011	126.56	126.73	125.69	125.72
1388	AMEX	PSQ	Wed, Dec 21, 2011	125.80	128.28	125.80	126.84
1387	AMEX	PSQ	Tue, Dec 20, 2011	126.80	126.83	124.92	125.04
1386	AMEX	PSQ	Mon, Dec 19, 2011	127.24	129.24	126.96	128.88
1385	AMEX	PSQ	Fri, Dec 16, 2011	127.64	127.83	125.92	127.68
1384	AMEX	PSQ	Thu, Dec 15, 2011	126.80	128.44	126.76	128.32
1383	AMEX	PSQ	Wed, Dec 14, 2011	126.56	128.64	126.40	127.92
1382	AMEX	PSQ	Tue, Dec 13, 2011	123.84	126.52	123.32	126.00
1381	AMEX	PSQ	Mon, Dec 12, 2011	124.56	125.64	124.52	124.56
1380	AMEX	PSQ	Fri, Dec 9, 2011	125.00	125.00	122.89	123.32
1379	AMEX	PSQ	Thu, Dec 8, 2011	123.92	125.52	123.12	125.28
1378	AMEX	PSQ	Wed, Dec 7, 2011	123.52	124.75	122.72	123.20
1377	AMEX	PSQ	Tue, Dec 6, 2011	122.80	123.64	122.44	123.20
1376	AMEX	PSQ	Mon, Dec 5, 2011	122.44	123.60	122.08	122.92
1375	AMEX	PSQ	Fri, Dec 2, 2011	122.64	124.40	122.64	124.36
1374	AMEX	PSQ	Thu, Dec 1, 2011	124.76	124.84	123.60	123.92
1373	AMEX	PSQ	Wed, Nov 30, 2011	126.00	126.45	124.68	124.80
1372	AMEX	PSQ	Tue, Nov 29, 2011	128.92	129.96	127.88	129.64
1371	AMEX	PSQ	Mon, Nov 28, 2011	130.20	130.24	128.68	128.84
1370	AMEX	PSQ	Fri, Nov 25, 2011	132.96	133.48	131.52	133.48
1369	AMEX	PSQ	Wed, Nov 23, 2011	130.56	132.48	130.39	132.48
1368	AMEX	PSQ	Tue, Nov 22, 2011	130.40	131.04	129.16	129.56
1367	AMEX	PSQ	Mon, Nov 21, 2011	129.20	131.24	129.12	129.96
1366	AMEX	PSQ	Fri, Nov 18, 2011	126.64	127.76	126.44	127.56
1365	AMEX	PSQ	Thu, Nov 17, 2011	123.92	127.32	123.92	126.56
1364	AMEX	PSQ	Wed, Nov 16, 2011	122.52	123.84	121.69	123.64
1363	AMEX	PSQ	Tue, Nov 15, 2011	123.44	123.52	121.20	121.64
1362	AMEX	PSQ	Mon, Nov 14, 2011	122.56	123.48	121.92	123.08
1361	AMEX	PSQ	Fri, Nov 11, 2011	123.56	123.68	121.96	122.28
1360	AMEX	PSQ	Thu, Nov 10, 2011	123.36	125.88	123.28	124.64
1359	AMEX	PSQ	Wed, Nov 9, 2011	122.72	124.92	122.59	124.56
1358	AMEX	PSQ	Tue, Nov 8, 2011	120.88	122.24	120.16	120.32
1357	AMEX	PSQ	Mon, Nov 7, 2011	122.72	123.92	121.72	121.80
1356	AMEX	PSQ	Fri, Nov 4, 2011	122.68	123.84	122.20	122.64
1355	AMEX	PSQ	Thu, Nov 3, 2011	123.52	124.96	121.88	122.08
1354	AMEX	PSQ	Wed, Nov 2, 2011	124.32	125.68	124.12	124.60
1353	AMEX	PSQ	Tue, Nov 1, 2011	125.48	126.32	124.60	125.64
1352	AMEX	PSQ	Mon, Oct 31, 2011	121.52	122.56	121.12	122.56
1351	AMEX	PSQ	Fri, Oct 28, 2011	121.40	121.40	120.32	120.48
1350	AMEX	PSQ	Thu, Oct 27, 2011	121.12	122.36	119.92	121.20
1349	AMEX	PSQ	Wed, Oct 26, 2011	123.32	126.36	123.00	124.04
1348	AMEX	PSQ	Tue, Oct 25, 2011	121.96	124.24	121.96	123.88
1347	AMEX	PSQ	Mon, Oct 24, 2011	123.68	123.80	121.16	121.56
1346	AMEX	PSQ	Fri, Oct 21, 2011	124.48	125.32	123.44	124.16
1345	AMEX	PSQ	Thu, Oct 20, 2011	125.32	127.52	125.12	125.68
1344	AMEX	PSQ	Wed, Oct 19, 2011	123.48	125.56	123.08	125.12
1343	AMEX	PSQ	Tue, Oct 18, 2011	124.52	125.68	122.12	122.76
1342	AMEX	PSQ	Mon, Oct 17, 2011	123.04	125.00	122.68	124.28
1341	AMEX	PSQ	Fri, Oct 14, 2011	123.20	123.84	122.40	122.44
1340	AMEX	PSQ	Thu, Oct 13, 2011	126.20	126.25	124.60	124.72
1339	AMEX	PSQ	Wed, Oct 12, 2011	125.40	126.04	124.52	125.80
1338	AMEX	PSQ	Tue, Oct 11, 2011	127.72	127.92	126.24	126.56
1337	AMEX	PSQ	Mon, Oct 10, 2011	129.80	130.00	127.56	127.60
1336	AMEX	PSQ	Fri, Oct 7, 2011	131.32	132.86	130.56	132.04
1335	AMEX	PSQ	Thu, Oct 6, 2011	133.48	134.16	131.16	131.28
1334	AMEX	PSQ	Wed, Oct 5, 2011	137.24	138.21	133.00	133.32
1333	AMEX	PSQ	Tue, Oct 4, 2011	141.20	142.63	136.64	136.84
1332	AMEX	PSQ	Mon, Oct 3, 2011	137.44	139.88	135.40	139.88
1331	AMEX	PSQ	Fri, Sep 30, 2011	134.68	136.40	133.60	136.28
1330	AMEX	PSQ	Thu, Sep 29, 2011	129.28	135.08	129.16	132.84
1329	AMEX	PSQ	Wed, Sep 28, 2011	128.92	131.60	128.00	131.48
1328	AMEX	PSQ	Tue, Sep 27, 2011	128.60	130.28	127.40	129.44
1327	AMEX	PSQ	Mon, Sep 26, 2011	131.60	134.60	130.56	130.76
1326	AMEX	PSQ	Fri, Sep 23, 2011	134.80	134.96	131.76	132.36
1325	AMEX	PSQ	Thu, Sep 22, 2011	132.84	135.64	131.72	133.80
1324	AMEX	PSQ	Wed, Sep 21, 2011	126.64	129.55	126.04	129.52
1323	AMEX	PSQ	Tue, Sep 20, 2011	126.08	127.60	125.20	127.28
1322	AMEX	PSQ	Mon, Sep 19, 2011	128.44	129.36	126.12	126.80
1321	AMEX	PSQ	Fri, Sep 16, 2011	127.72	128.08	126.72	126.92
1320	AMEX	PSQ	Thu, Sep 15, 2011	128.44	129.76	127.76	128.08
1319	AMEX	PSQ	Wed, Sep 14, 2011	131.24	132.36	128.40	130.04
1318	AMEX	PSQ	Tue, Sep 13, 2011	133.12	133.76	131.52	131.88
1317	AMEX	PSQ	Mon, Sep 12, 2011	136.88	136.88	133.52	133.52
1316	AMEX	PSQ	Fri, Sep 9, 2011	133.32	136.16	132.84	135.32
1315	AMEX	PSQ	Thu, Sep 8, 2011	132.48	132.80	130.66	132.48
1314	AMEX	PSQ	Wed, Sep 7, 2011	133.36	133.68	131.80	131.80
1313	AMEX	PSQ	Tue, Sep 6, 2011	138.52	138.84	135.08	135.28
1312	AMEX	PSQ	Fri, Sep 2, 2011	134.56	136.00	134.04	135.40
1311	AMEX	PSQ	Thu, Sep 1, 2011	130.72	132.44	129.72	132.32
1310	AMEX	PSQ	Wed, Aug 31, 2011	130.48	132.16	129.44	131.04
1309	AMEX	PSQ	Tue, Aug 30, 2011	132.64	133.36	130.44	131.20
1308	AMEX	PSQ	Mon, Aug 29, 2011	134.56	134.60	132.00	132.16
1307	AMEX	PSQ	Fri, Aug 26, 2011	139.96	141.20	135.48	136.04
1306	AMEX	PSQ	Thu, Aug 25, 2011	137.24	139.88	136.64	139.44
1305	AMEX	PSQ	Wed, Aug 24, 2011	138.64	139.72	137.00	137.24
1304	AMEX	PSQ	Tue, Aug 23, 2011	143.20	143.72	138.28	138.28
1303	AMEX	PSQ	Mon, Aug 22, 2011	141.36	144.72	141.32	144.36
1302	AMEX	PSQ	Fri, Aug 19, 2011	143.76	144.87	140.20	144.80
1301	AMEX	PSQ	Thu, Aug 18, 2011	139.24	143.44	139.20	142.20
1300	AMEX	PSQ	Wed, Aug 17, 2011	134.72	136.96	133.53	135.64
1299	AMEX	PSQ	Tue, Aug 16, 2011	134.88	136.60	133.76	134.88
1298	AMEX	PSQ	Mon, Aug 15, 2011	135.08	135.76	133.70	133.72
1297	AMEX	PSQ	Fri, Aug 12, 2011	135.88	137.44	134.80	135.60
1296	AMEX	PSQ	Thu, Aug 11, 2011	141.32	141.72	135.24	136.92
1295	AMEX	PSQ	Wed, Aug 10, 2011	140.64	143.32	138.68	143.04
1294	AMEX	PSQ	Tue, Aug 9, 2011	142.64	146.36	137.44	137.44
1293	AMEX	PSQ	Mon, Aug 8, 2011	140.60	144.48	138.20	144.48
1292	AMEX	PSQ	Fri, Aug 5, 2011	134.12	140.20	133.48	136.52
1291	AMEX	PSQ	Thu, Aug 4, 2011	131.48	135.50	131.28	135.48
1290	AMEX	PSQ	Wed, Aug 3, 2011	130.60	132.95	129.40	129.60
1289	AMEX	PSQ	Tue, Aug 2, 2011	128.16	130.92	127.64	130.80
1288	AMEX	PSQ	Mon, Aug 1, 2011	125.52	129.04	125.20	127.52
1287	AMEX	PSQ	Fri, Jul 29, 2011	127.60	128.20	125.68	127.00
1286	AMEX	PSQ	Thu, Jul 28, 2011	126.84	127.24	125.04	126.56
1285	AMEX	PSQ	Wed, Jul 27, 2011	124.36	127.16	124.32	126.72
1284	AMEX	PSQ	Tue, Jul 26, 2011	124.00	124.23	123.16	123.64
1283	AMEX	PSQ	Mon, Jul 25, 2011	124.76	124.88	123.28	123.88
1282	AMEX	PSQ	Fri, Jul 22, 2011	125.06	125.12	123.53	123.68
1281	AMEX	PSQ	Thu, Jul 21, 2011	125.76	126.20	124.28	124.96
1280	AMEX	PSQ	Wed, Jul 20, 2011	124.56	126.08	124.56	125.88
1279	AMEX	PSQ	Tue, Jul 19, 2011	127.04	127.04	125.20	125.28
1278	AMEX	PSQ	Mon, Jul 18, 2011	128.24	129.48	127.88	128.28
1277	AMEX	PSQ	Fri, Jul 15, 2011	127.92	128.80	127.60	127.64
1276	AMEX	PSQ	Thu, Jul 14, 2011	127.52	129.76	126.96	129.44
1275	AMEX	PSQ	Wed, Jul 13, 2011	127.48	128.28	126.52	127.88
1274	AMEX	PSQ	Tue, Jul 12, 2011	127.44	128.48	127.20	128.36
1273	AMEX	PSQ	Mon, Jul 11, 2011	126.52	127.80	125.88	127.40
1272	AMEX	PSQ	Fri, Jul 8, 2011	125.92	126.52	125.12	125.12
1271	AMEX	PSQ	Thu, Jul 7, 2011	125.64	125.76	124.44	124.80
1270	AMEX	PSQ	Wed, Jul 6, 2011	127.16	127.56	126.36	126.56
1269	AMEX	PSQ	Tue, Jul 5, 2011	127.48	127.76	126.84	127.00
1268	AMEX	PSQ	Fri, Jul 1, 2011	129.52	129.88	127.44	127.56
1267	AMEX	PSQ	Thu, Jun 30, 2011	130.92	130.92	129.48	129.60
1266	AMEX	PSQ	Wed, Jun 29, 2011	131.60	132.28	131.08	131.36
1265	AMEX	PSQ	Tue, Jun 28, 2011	133.56	133.76	131.88	131.88
1264	AMEX	PSQ	Mon, Jun 27, 2011	135.96	136.16	133.20	133.88
1263	AMEX	PSQ	Fri, Jun 24, 2011	134.44	136.32	134.36	136.08
1262	AMEX	PSQ	Thu, Jun 23, 2011	136.48	136.92	133.72	133.76
1261	AMEX	PSQ	Wed, Jun 22, 2011	134.56	135.08	133.88	135.00
1260	AMEX	PSQ	Tue, Jun 21, 2011	136.56	137.04	133.92	134.00
1259	AMEX	PSQ	Mon, Jun 20, 2011	138.16	138.16	136.60	137.00
1258	AMEX	PSQ	Fri, Jun 17, 2011	136.24	138.12	135.96	137.80
1257	AMEX	PSQ	Thu, Jun 16, 2011	136.76	138.48	136.24	137.36
1256	AMEX	PSQ	Wed, Jun 15, 2011	135.56	137.00	134.80	136.76
1255	AMEX	PSQ	Tue, Jun 14, 2011	134.92	135.00	133.92	134.24
1254	AMEX	PSQ	Mon, Jun 13, 2011	135.88	136.52	135.39	136.08
1253	AMEX	PSQ	Fri, Jun 10, 2011	134.56	136.12	134.40	136.08
1252	AMEX	PSQ	Thu, Jun 9, 2011	134.28	134.64	133.40	134.00
1251	AMEX	PSQ	Wed, Jun 8, 2011	133.56	134.60	133.38	134.24
1250	AMEX	PSQ	Tue, Jun 7, 2011	132.72	133.32	132.16	133.24
1249	AMEX	PSQ	Mon, Jun 6, 2011	132.20	133.08	131.52	133.04
1248	AMEX	PSQ	Fri, Jun 3, 2011	131.52	132.16	130.52	132.04
1247	AMEX	PSQ	Thu, Jun 2, 2011	130.08	130.76	129.60	130.04
1246	AMEX	PSQ	Wed, Jun 1, 2011	127.80	130.40	127.52	130.32
1245	AMEX	PSQ	Tue, May 31, 2011	128.44	129.04	127.60	127.60
1244	AMEX	PSQ	Fri, May 27, 2011	130.12	130.20	129.52	129.64
1243	AMEX	PSQ	Thu, May 26, 2011	131.52	131.52	129.92	130.32
1242	AMEX	PSQ	Wed, May 25, 2011	131.80	131.84	130.52	131.12
1241	AMEX	PSQ	Tue, May 24, 2011	130.50	131.64	130.48	131.56
1240	AMEX	PSQ	Mon, May 23, 2011	130.76	131.44	130.34	130.84
1239	AMEX	PSQ	Fri, May 20, 2011	512.48	516.48	512.48	515.84
1238	AMEX	PSQ	Thu, May 19, 2011	511.52	514.88	510.88	512.00
1237	AMEX	PSQ	Wed, May 18, 2011	518.24	518.99	512.64	513.52
1236	AMEX	PSQ	Tue, May 17, 2011	522.08	522.88	517.76	517.92
1235	AMEX	PSQ	Mon, May 16, 2011	512.80	520.48	511.20	519.20
1234	AMEX	PSQ	Fri, May 13, 2011	505.44	510.56	504.96	510.40
1233	AMEX	PSQ	Thu, May 12, 2011	509.60	511.84	504.00	504.64
1232	AMEX	PSQ	Wed, May 11, 2011	504.32	510.88	503.04	507.52
1231	AMEX	PSQ	Tue, May 10, 2011	506.56	507.36	503.04	503.76
1230	AMEX	PSQ	Mon, May 9, 2011	509.60	511.23	506.28	508.16
1229	AMEX	PSQ	Fri, May 6, 2011	506.40	511.52	503.68	510.24
1228	AMEX	PSQ	Thu, May 5, 2011	511.84	513.38	505.92	511.84
1227	AMEX	PSQ	Wed, May 4, 2011	508.16	513.28	506.92	509.12
1226	AMEX	PSQ	Tue, May 3, 2011	506.24	511.31	505.92	508.48
1225	AMEX	PSQ	Mon, May 2, 2011	503.84	507.04	502.72	505.92
1224	AMEX	PSQ	Fri, Apr 29, 2011	505.60	505.83	503.41	505.44
1223	AMEX	PSQ	Thu, Apr 28, 2011	505.12	506.72	504.00	504.64
1222	AMEX	PSQ	Wed, Apr 27, 2011	506.40	508.64	503.20	503.84
1221	AMEX	PSQ	Tue, Apr 26, 2011	508.96	510.05	505.92	507.52
1220	AMEX	PSQ	Mon, Apr 25, 2011	511.20	512.16	509.76	510.24
1219	AMEX	PSQ	Thu, Apr 21, 2011	510.56	512.96	510.56	511.68
1218	AMEX	PSQ	Wed, Apr 20, 2011	518.24	519.04	515.36	515.84
1217	AMEX	PSQ	Tue, Apr 19, 2011	529.92	532.64	527.68	527.68
1216	AMEX	PSQ	Mon, Apr 18, 2011	533.28	539.84	530.88	531.20
1215	AMEX	PSQ	Fri, Apr 15, 2011	528.64	530.88	525.44	527.68
1214	AMEX	PSQ	Thu, Apr 14, 2011	529.60	531.33	525.77	526.88
1213	AMEX	PSQ	Wed, Apr 13, 2011	526.24	529.76	524.32	525.60
1212	AMEX	PSQ	Tue, Apr 12, 2011	529.12	532.16	527.84	530.08
1211	AMEX	PSQ	Mon, Apr 11, 2011	522.72	528.16	521.76	526.56
1210	AMEX	PSQ	Fri, Apr 8, 2011	519.84	527.68	519.36	524.96
1209	AMEX	PSQ	Thu, Apr 7, 2011	522.08	526.08	518.88	522.40
1208	AMEX	PSQ	Wed, Apr 6, 2011	519.36	524.96	517.60	522.24
1207	AMEX	PSQ	Tue, Apr 5, 2011	522.88	524.16	520.00	523.36
1206	AMEX	PSQ	Mon, Apr 4, 2011	519.04	524.16	518.24	522.08
1205	AMEX	PSQ	Fri, Apr 1, 2011	517.76	521.71	516.16	520.80
1204	AMEX	PSQ	Thu, Mar 31, 2011	521.92	523.04	520.00	520.64
1203	AMEX	PSQ	Wed, Mar 30, 2011	521.12	523.62	520.48	521.44
1202	AMEX	PSQ	Tue, Mar 29, 2011	530.40	531.48	524.16	524.16
1201	AMEX	PSQ	Mon, Mar 28, 2011	523.84	529.28	523.68	528.96
1200	AMEX	PSQ	Fri, Mar 25, 2011	525.76	526.85	522.62	526.08
1199	AMEX	PSQ	Thu, Mar 24, 2011	532.96	535.52	526.24	527.52
1198	AMEX	PSQ	Wed, Mar 23, 2011	542.24	545.60	535.68	537.12
1197	AMEX	PSQ	Tue, Mar 22, 2011	538.72	541.28	538.27	539.84
1196	AMEX	PSQ	Mon, Mar 21, 2011	541.76	542.34	536.32	539.20
1195	AMEX	PSQ	Fri, Mar 18, 2011	542.40	550.24	542.40	549.60
1194	AMEX	PSQ	Thu, Mar 17, 2011	544.80	548.96	542.56	548.80
1193	AMEX	PSQ	Wed, Mar 16, 2011	544.96	557.28	542.36	553.76
1192	AMEX	PSQ	Tue, Mar 15, 2011	551.52	551.52	537.60	540.64
1191	AMEX	PSQ	Mon, Mar 14, 2011	534.56	537.12	530.72	533.44
1190	AMEX	PSQ	Fri, Mar 11, 2011	539.68	539.68	529.92	531.68
1189	AMEX	PSQ	Thu, Mar 10, 2011	532.96	536.96	531.42	534.72
1188	AMEX	PSQ	Wed, Mar 9, 2011	524.64	529.44	524.64	526.40
1187	AMEX	PSQ	Tue, Mar 8, 2011	526.08	529.12	520.80	522.88
1186	AMEX	PSQ	Mon, Mar 7, 2011	516.00	529.76	515.84	525.12
1185	AMEX	PSQ	Fri, Mar 4, 2011	515.52	521.44	515.20	518.40
1184	AMEX	PSQ	Thu, Mar 3, 2011	521.12	521.28	514.72	515.52
1183	AMEX	PSQ	Wed, Mar 2, 2011	529.12	529.18	522.56	525.92
1182	AMEX	PSQ	Tue, Mar 1, 2011	519.04	530.08	518.40	528.64
1181	AMEX	PSQ	Mon, Feb 28, 2011	519.04	523.26	517.76	520.48
1180	AMEX	PSQ	Fri, Feb 25, 2011	525.92	526.24	520.96	521.53
1179	AMEX	PSQ	Thu, Feb 24, 2011	530.72	535.68	527.36	529.12
1178	AMEX	PSQ	Wed, Feb 23, 2011	527.52	535.68	525.76	531.68
1177	AMEX	PSQ	Tue, Feb 22, 2011	519.52	528.16	518.08	527.52
1176	AMEX	PSQ	Fri, Feb 18, 2011	511.52	514.40	510.56	512.48
1175	AMEX	PSQ	Thu, Feb 17, 2011	513.76	514.20	510.56	511.52
1174	AMEX	PSQ	Wed, Feb 16, 2011	512.80	513.12	510.08	511.20
1173	AMEX	PSQ	Tue, Feb 15, 2011	515.04	516.96	514.08	514.72
1172	AMEX	PSQ	Mon, Feb 14, 2011	515.36	515.52	513.60	514.24
1171	AMEX	PSQ	Fri, Feb 11, 2011	520.48	520.48	514.88	515.36
1170	AMEX	PSQ	Thu, Feb 10, 2011	523.04	523.52	518.40	519.04
1169	AMEX	PSQ	Wed, Feb 9, 2011	520.00	521.28	518.08	519.68
1168	AMEX	PSQ	Tue, Feb 8, 2011	522.40	522.40	518.40	518.40
1167	AMEX	PSQ	Mon, Feb 7, 2011	524.32	524.64	519.68	522.40
1166	AMEX	PSQ	Fri, Feb 4, 2011	527.68	529.25	524.64	525.12
1165	AMEX	PSQ	Thu, Feb 3, 2011	529.60	533.76	527.20	528.16
1164	AMEX	PSQ	Wed, Feb 2, 2011	528.96	529.76	527.04	528.94
1163	AMEX	PSQ	Tue, Feb 1, 2011	534.08	534.56	526.92	528.32
1162	AMEX	PSQ	Mon, Jan 31, 2011	540.00	544.00	536.96	538.24
1161	AMEX	PSQ	Fri, Jan 28, 2011	527.52	543.04	527.36	540.96
1160	AMEX	PSQ	Thu, Jan 27, 2011	529.44	529.92	526.24	527.52
1159	AMEX	PSQ	Wed, Jan 26, 2011	532.96	534.24	529.44	531.04
1158	AMEX	PSQ	Tue, Jan 25, 2011	536.96	538.24	533.44	533.44
1157	AMEX	PSQ	Mon, Jan 24, 2011	541.44	541.92	534.24	534.40
1156	AMEX	PSQ	Fri, Jan 21, 2011	535.20	542.24	534.24	542.08
1155	AMEX	PSQ	Thu, Jan 20, 2011	536.32	542.08	535.84	538.08
1154	AMEX	PSQ	Wed, Jan 19, 2011	527.36	535.68	527.36	534.08
1153	AMEX	PSQ	Tue, Jan 18, 2011	533.76	534.24	527.52	528.00
1152	AMEX	PSQ	Fri, Jan 14, 2011	533.76	534.72	529.60	529.63
1151	AMEX	PSQ	Thu, Jan 13, 2011	533.76	535.04	532.32	533.60
1150	AMEX	PSQ	Wed, Jan 12, 2011	535.20	536.96	533.92	534.08
1149	AMEX	PSQ	Tue, Jan 11, 2011	536.64	539.68	536.00	537.60
1148	AMEX	PSQ	Mon, Jan 10, 2011	542.08	542.50	537.60	538.40
1147	AMEX	PSQ	Fri, Jan 7, 2011	539.20	545.76	539.20	540.80
1146	AMEX	PSQ	Thu, Jan 6, 2011	541.12	542.24	539.68	540.08
1145	AMEX	PSQ	Wed, Jan 5, 2011	547.84	548.32	541.76	541.92
1144	AMEX	PSQ	Tue, Jan 4, 2011	543.84	549.92	543.36	546.72
1143	AMEX	PSQ	Mon, Jan 3, 2011	549.60	549.76	542.24	546.30
1142	AMEX	PSQ	Fri, Dec 31, 2010	553.60	557.12	553.44	554.72
1141	AMEX	PSQ	Thu, Dec 30, 2010	551.36	553.76	551.36	552.96
1140	AMEX	PSQ	Wed, Dec 29, 2010	551.04	552.00	550.40	551.68
1139	AMEX	PSQ	Tue, Dec 28, 2010	550.40	557.28	550.40	552.64
1138	AMEX	PSQ	Mon, Dec 27, 2010	553.28	557.42	551.20	551.84
1137	AMEX	PSQ	Thu, Dec 23, 2010	552.00	553.28	551.20	552.00
1136	AMEX	PSQ	Wed, Dec 22, 2010	550.88	551.68	549.76	550.88
1135	AMEX	PSQ	Tue, Dec 21, 2010	552.16	553.28	550.72	550.88
1134	AMEX	PSQ	Mon, Dec 20, 2010	553.60	557.92	552.00	554.08
1133	AMEX	PSQ	Fri, Dec 17, 2010	554.24	555.65	552.96	554.88
1132	AMEX	PSQ	Thu, Dec 16, 2010	558.88	560.00	554.40	555.68
1131	AMEX	PSQ	Wed, Dec 15, 2010	556.80	560.64	553.76	559.28
1130	AMEX	PSQ	Tue, Dec 14, 2010	556.64	558.70	554.73	556.96
1129	AMEX	PSQ	Mon, Dec 13, 2010	555.36	558.24	553.60	558.08
1128	AMEX	PSQ	Fri, Dec 10, 2010	558.56	560.00	555.68	555.84
1127	AMEX	PSQ	Thu, Dec 9, 2010	556.80	561.44	556.64	559.68
1126	AMEX	PSQ	Wed, Dec 8, 2010	560.80	564.48	559.87	560.16
1125	AMEX	PSQ	Tue, Dec 7, 2010	556.16	563.20	556.00	562.64
1124	AMEX	PSQ	Mon, Dec 6, 2010	561.28	564.48	561.12	563.04
1123	AMEX	PSQ	Fri, Dec 3, 2010	566.40	566.72	562.08	562.56
1122	AMEX	PSQ	Thu, Dec 2, 2010	568.80	569.60	563.20	564.00
1121	AMEX	PSQ	Wed, Dec 1, 2010	573.92	573.92	567.04	570.40
1120	AMEX	PSQ	Tue, Nov 30, 2010	581.44	584.80	579.20	582.56
1119	AMEX	PSQ	Mon, Nov 29, 2010	575.52	582.08	573.76	575.20
1118	AMEX	PSQ	Fri, Nov 26, 2010	573.92	576.00	571.04	572.80
1117	AMEX	PSQ	Wed, Nov 24, 2010	577.44	577.76	569.92	571.28
1116	AMEX	PSQ	Tue, Nov 23, 2010	579.84	586.08	579.04	582.88
1115	AMEX	PSQ	Mon, Nov 22, 2010	580.96	582.08	573.76	573.76
1114	AMEX	PSQ	Fri, Nov 19, 2010	580.48	582.24	577.60	578.72
1113	AMEX	PSQ	Thu, Nov 18, 2010	582.40	582.56	575.52	579.68
1112	AMEX	PSQ	Wed, Nov 17, 2010	590.24	591.68	585.60	588.96
1111	AMEX	PSQ	Tue, Nov 16, 2010	585.60	593.10	582.08	590.72
1110	AMEX	PSQ	Mon, Nov 15, 2010	575.84	581.44	575.20	581.28
1109	AMEX	PSQ	Fri, Nov 12, 2010	572.64	583.20	570.72	579.12
1108	AMEX	PSQ	Thu, Nov 11, 2010	574.72	577.12	568.68	569.60
1107	AMEX	PSQ	Wed, Nov 10, 2010	568.32	572.32	565.50	565.92
1106	AMEX	PSQ	Tue, Nov 9, 2010	563.36	571.20	562.72	569.12
1105	AMEX	PSQ	Mon, Nov 8, 2010	567.52	568.80	565.12	565.92
1104	AMEX	PSQ	Fri, Nov 5, 2010	566.24	568.16	565.60	566.72
1103	AMEX	PSQ	Thu, Nov 4, 2010	567.20	568.64	564.80	566.72
1102	AMEX	PSQ	Wed, Nov 3, 2010	575.84	580.80	573.76	574.00
1101	AMEX	PSQ	Tue, Nov 2, 2010	578.24	578.40	575.04	576.64
1100	AMEX	PSQ	Mon, Nov 1, 2010	580.80	585.24	577.12	582.56
1099	AMEX	PSQ	Fri, Oct 29, 2010	581.44	583.20	580.00	583.20
1098	AMEX	PSQ	Thu, Oct 28, 2010	580.64	586.72	580.32	582.00
1097	AMEX	PSQ	Wed, Oct 27, 2010	587.68	588.96	582.88	582.88
1096	AMEX	PSQ	Tue, Oct 26, 2010	589.92	591.68	583.84	585.20
1095	AMEX	PSQ	Mon, Oct 25, 2010	587.20	587.20	582.75	587.20
1094	AMEX	PSQ	Fri, Oct 22, 2010	593.44	594.08	589.28	589.76
1093	AMEX	PSQ	Thu, Oct 21, 2010	591.20	599.04	588.80	593.92
1092	AMEX	PSQ	Wed, Oct 20, 2010	597.60	598.24	590.40	594.88
1091	AMEX	PSQ	Tue, Oct 19, 2010	599.36	603.52	594.55	599.04
1090	AMEX	PSQ	Mon, Oct 18, 2010	592.00	593.44	588.96	590.56
1089	AMEX	PSQ	Fri, Oct 15, 2010	596.80	601.76	591.68	592.00
1088	AMEX	PSQ	Thu, Oct 14, 2010	602.88	607.36	601.92	604.48
1087	AMEX	PSQ	Wed, Oct 13, 2010	604.80	605.92	600.32	603.04
1086	AMEX	PSQ	Tue, Oct 12, 2010	613.12	618.40	607.04	608.00
1085	AMEX	PSQ	Mon, Oct 11, 2010	612.16	614.08	609.28	612.48
1084	AMEX	PSQ	Fri, Oct 8, 2010	616.96	620.96	611.20	612.80
1083	AMEX	PSQ	Thu, Oct 7, 2010	615.84	622.08	615.58	617.28
1082	AMEX	PSQ	Wed, Oct 6, 2010	614.72	623.20	613.44	619.04
1081	AMEX	PSQ	Tue, Oct 5, 2010	623.04	623.04	612.64	614.24
1080	AMEX	PSQ	Mon, Oct 4, 2010	624.48	632.64	622.40	629.12
1079	AMEX	PSQ	Fri, Oct 1, 2010	616.32	625.44	616.16	622.40
1078	AMEX	PSQ	Thu, Sep 30, 2010	616.16	625.76	612.00	621.59
1077	AMEX	PSQ	Wed, Sep 29, 2010	619.04	621.28	616.32	619.04
1076	AMEX	PSQ	Tue, Sep 28, 2010	616.80	627.52	616.16	617.28
1075	AMEX	PSQ	Mon, Sep 27, 2010	615.20	618.28	613.44	617.92
1074	AMEX	PSQ	Fri, Sep 24, 2010	620.00	620.96	614.40	614.72
1073	AMEX	PSQ	Thu, Sep 23, 2010	631.36	631.84	621.44	627.76
1072	AMEX	PSQ	Wed, Sep 22, 2010	628.16	630.56	623.04	627.52
1071	AMEX	PSQ	Tue, Sep 21, 2010	624.96	628.06	620.97	625.60
1070	AMEX	PSQ	Mon, Sep 20, 2010	634.08	634.88	624.16	625.28
1069	AMEX	PSQ	Fri, Sep 17, 2010	635.04	639.68	634.56	636.80
1068	AMEX	PSQ	Thu, Sep 16, 2010	641.76	644.00	638.56	639.20
1067	AMEX	PSQ	Wed, Sep 15, 2010	646.72	648.64	640.93	641.44
1066	AMEX	PSQ	Tue, Sep 14, 2010	649.28	650.24	642.34	645.76
1065	AMEX	PSQ	Mon, Sep 13, 2010	652.00	652.32	646.59	648.00
1064	AMEX	PSQ	Fri, Sep 10, 2010	659.20	662.40	656.80	658.08
1063	AMEX	PSQ	Thu, Sep 9, 2010	656.32	661.60	656.00	660.00
1062	AMEX	PSQ	Wed, Sep 8, 2010	668.80	669.12	659.52	662.72
1061	AMEX	PSQ	Tue, Sep 7, 2010	668.48	671.68	666.10	671.04
1060	AMEX	PSQ	Fri, Sep 3, 2010	670.40	673.00	666.24	666.40
1059	AMEX	PSQ	Thu, Sep 2, 2010	684.32	685.60	677.28	677.44
1058	AMEX	PSQ	Wed, Sep 1, 2010	695.52	696.35	682.88	685.12
1057	AMEX	PSQ	Tue, Aug 31, 2010	707.84	710.88	700.48	705.92
1056	AMEX	PSQ	Mon, Aug 30, 2010	700.32	704.00	694.08	704.00
1055	AMEX	PSQ	Fri, Aug 27, 2010	700.80	715.20	695.52	698.08
1054	AMEX	PSQ	Thu, Aug 26, 2010	694.56	706.40	693.60	705.76
1053	AMEX	PSQ	Wed, Aug 25, 2010	708.64	710.56	694.18	697.12
1052	AMEX	PSQ	Tue, Aug 24, 2010	698.40	706.40	696.64	704.16
1051	AMEX	PSQ	Mon, Aug 23, 2010	679.68	691.20	677.92	691.04
1050	AMEX	PSQ	Fri, Aug 20, 2010	686.40	690.24	682.88	684.80
1049	AMEX	PSQ	Thu, Aug 19, 2010	678.56	689.73	676.64	685.60
1048	AMEX	PSQ	Wed, Aug 18, 2010	678.88	681.60	671.04	675.52
1047	AMEX	PSQ	Tue, Aug 17, 2010	682.08	682.72	671.52	677.60
1046	AMEX	PSQ	Mon, Aug 16, 2010	691.84	693.76	682.08	686.56
1045	AMEX	PSQ	Fri, Aug 13, 2010	685.12	688.00	682.78	687.84
1044	AMEX	PSQ	Thu, Aug 12, 2010	690.56	691.68	680.32	682.56
1043	AMEX	PSQ	Wed, Aug 11, 2010	670.40	680.32	670.40	677.92
1042	AMEX	PSQ	Tue, Aug 10, 2010	659.20	664.64	656.00	659.36
1041	AMEX	PSQ	Mon, Aug 9, 2010	655.04	657.44	652.48	654.24
1040	AMEX	PSQ	Fri, Aug 6, 2010	665.12	668.16	657.60	658.56
1039	AMEX	PSQ	Thu, Aug 5, 2010	659.04	661.76	656.32	657.44
1038	AMEX	PSQ	Wed, Aug 4, 2010	659.04	662.12	655.36	656.16
1037	AMEX	PSQ	Tue, Aug 3, 2010	660.32	665.76	659.84	662.24
1036	AMEX	PSQ	Mon, Aug 2, 2010	664.48	666.72	658.40	659.20
1035	AMEX	PSQ	Fri, Jul 30, 2010	679.52	683.52	668.48	672.00
1034	AMEX	PSQ	Thu, Jul 29, 2010	665.76	680.64	664.16	673.44
1033	AMEX	PSQ	Wed, Jul 28, 2010	664.32	671.84	661.76	669.12
1032	AMEX	PSQ	Tue, Jul 27, 2010	660.32	667.04	659.68	664.16
1031	AMEX	PSQ	Mon, Jul 26, 2010	668.16	671.20	663.52	664.00
1030	AMEX	PSQ	Fri, Jul 23, 2010	678.40	679.36	668.80	668.80
1029	AMEX	PSQ	Thu, Jul 22, 2010	681.92	681.92	670.43	673.76
1028	AMEX	PSQ	Wed, Jul 21, 2010	674.40	692.16	674.24	690.72
1027	AMEX	PSQ	Tue, Jul 20, 2010	700.64	703.52	681.92	682.24
1026	AMEX	PSQ	Mon, Jul 19, 2010	694.08	699.78	688.80	690.08
1025	AMEX	PSQ	Fri, Jul 16, 2010	680.00	697.12	679.04	697.12
1024	AMEX	PSQ	Thu, Jul 15, 2010	679.68	686.40	675.52	677.12
1023	AMEX	PSQ	Wed, Jul 14, 2010	680.32	683.04	674.56	677.92
1022	AMEX	PSQ	Tue, Jul 13, 2010	684.00	689.60	679.04	682.56
1021	AMEX	PSQ	Mon, Jul 12, 2010	693.28	694.90	686.40	690.24
1020	AMEX	PSQ	Fri, Jul 9, 2010	699.36	700.96	692.64	692.64
1019	AMEX	PSQ	Thu, Jul 8, 2010	697.12	707.52	696.32	699.36
1018	AMEX	PSQ	Wed, Jul 7, 2010	724.16	724.64	702.40	703.52
1017	AMEX	PSQ	Tue, Jul 6, 2010	718.08	732.00	713.29	726.32
1016	AMEX	PSQ	Fri, Jul 2, 2010	725.44	734.56	722.88	728.88
1015	AMEX	PSQ	Thu, Jul 1, 2010	722.56	740.48	720.64	727.84
1014	AMEX	PSQ	Wed, Jun 30, 2010	716.00	725.92	708.96	724.16
1013	AMEX	PSQ	Tue, Jun 29, 2010	698.08	718.56	697.28	713.28
1012	AMEX	PSQ	Mon, Jun 28, 2010	684.16	691.52	680.96	687.20
1011	AMEX	PSQ	Fri, Jun 25, 2010	681.12	689.76	679.36	684.88
1010	AMEX	PSQ	Thu, Jun 24, 2010	676.48	685.76	674.68	684.16
1009	AMEX	PSQ	Wed, Jun 23, 2010	669.92	678.60	668.00	673.12
1008	AMEX	PSQ	Tue, Jun 22, 2010	663.04	672.16	658.40	670.72
1007	AMEX	PSQ	Mon, Jun 21, 2010	651.68	669.30	650.72	665.44
1006	AMEX	PSQ	Fri, Jun 18, 2010	659.04	661.92	655.58	659.52
1005	AMEX	PSQ	Thu, Jun 17, 2010	659.84	666.40	658.88	660.16
1004	AMEX	PSQ	Wed, Jun 16, 2010	667.36	668.48	659.68	662.56
1003	AMEX	PSQ	Tue, Jun 15, 2010	680.32	680.64	664.80	665.44
1002	AMEX	PSQ	Mon, Jun 14, 2010	677.92	685.12	673.12	684.32
1001	AMEX	PSQ	Fri, Jun 11, 2010	697.28	697.44	683.84	684.32
1000	AMEX	PSQ	Thu, Jun 10, 2010	702.24	703.52	689.92	690.56
999	AMEX	PSQ	Wed, Jun 9, 2010	700.32	712.96	693.76	710.56
998	AMEX	PSQ	Tue, Jun 8, 2010	702.56	714.40	700.64	704.64
997	AMEX	PSQ	Mon, Jun 7, 2010	687.68	704.48	685.60	703.57
996	AMEX	PSQ	Fri, Jun 4, 2010	682.08	693.28	674.08	691.20
995	AMEX	PSQ	Thu, Jun 3, 2010	672.96	676.80	667.20	668.80
994	AMEX	PSQ	Wed, Jun 2, 2010	686.88	691.97	673.92	673.92
993	AMEX	PSQ	Tue, Jun 1, 2010	686.88	692.00	675.04	691.52
992	AMEX	PSQ	Fri, May 28, 2010	679.84	690.40	679.36	684.80
991	AMEX	PSQ	Thu, May 27, 2010	691.84	693.34	680.64	680.64
990	AMEX	PSQ	Wed, May 26, 2010	695.52	708.64	686.29	707.68
989	AMEX	PSQ	Tue, May 25, 2010	715.84	723.04	699.20	701.28
988	AMEX	PSQ	Mon, May 24, 2010	698.40	700.80	690.24	699.84
987	AMEX	PSQ	Fri, May 21, 2010	716.80	719.36	692.80	696.80
986	AMEX	PSQ	Thu, May 20, 2010	693.76	707.20	692.16	706.24
985	AMEX	PSQ	Wed, May 19, 2010	677.76	688.00	672.34	680.32
984	AMEX	PSQ	Tue, May 18, 2010	660.48	677.92	659.20	675.36
983	AMEX	PSQ	Mon, May 17, 2010	666.72	680.32	663.36	665.76
982	AMEX	PSQ	Fri, May 14, 2010	660.32	675.52	660.32	668.48
981	AMEX	PSQ	Thu, May 13, 2010	648.32	656.96	642.88	655.52
980	AMEX	PSQ	Wed, May 12, 2010	654.08	655.52	644.80	645.60
979	AMEX	PSQ	Tue, May 11, 2010	663.68	664.96	648.80	657.92
978	AMEX	PSQ	Mon, May 10, 2010	663.36	664.16	656.99	657.44
977	AMEX	PSQ	Fri, May 7, 2010	681.76	706.88	673.44	692.16
976	AMEX	PSQ	Thu, May 6, 2010	659.04	767.84	652.83	676.35
975	AMEX	PSQ	Wed, May 5, 2010	657.92	662.24	650.46	654.72
974	AMEX	PSQ	Tue, May 4, 2010	640.00	655.52	640.00	651.36
973	AMEX	PSQ	Mon, May 3, 2010	638.72	638.72	629.44	632.48
972	AMEX	PSQ	Fri, Apr 30, 2010	629.44	641.92	628.48	641.76
971	AMEX	PSQ	Thu, Apr 29, 2010	636.48	636.96	628.00	629.12
970	AMEX	PSQ	Wed, Apr 28, 2010	637.44	645.22	636.96	640.16
969	AMEX	PSQ	Tue, Apr 27, 2010	629.60	642.08	627.20	640.35
968	AMEX	PSQ	Mon, Apr 26, 2010	625.60	628.48	624.16	627.36
967	AMEX	PSQ	Fri, Apr 23, 2010	628.64	630.88	625.44	625.60
966	AMEX	PSQ	Thu, Apr 22, 2010	638.08	641.60	628.00	628.48
965	AMEX	PSQ	Wed, Apr 21, 2010	631.68	635.84	630.08	631.84
964	AMEX	PSQ	Tue, Apr 20, 2010	635.68	639.68	634.24	635.97
963	AMEX	PSQ	Mon, Apr 19, 2010	640.80	646.71	636.96	638.72
962	AMEX	PSQ	Fri, Apr 16, 2010	633.28	642.40	631.41	638.40
961	AMEX	PSQ	Thu, Apr 15, 2010	634.40	634.40	630.24	631.36
960	AMEX	PSQ	Wed, Apr 14, 2010	638.08	638.88	633.60	633.60
959	AMEX	PSQ	Tue, Apr 13, 2010	645.44	646.61	641.44	642.24
958	AMEX	PSQ	Mon, Apr 12, 2010	644.80	646.40	643.04	644.80
957	AMEX	PSQ	Fri, Apr 9, 2010	648.80	650.56	645.28	645.44
956	AMEX	PSQ	Thu, Apr 8, 2010	652.80	655.84	648.48	649.76
955	AMEX	PSQ	Wed, Apr 7, 2010	649.92	654.24	647.74	650.94
954	AMEX	PSQ	Tue, Apr 6, 2010	652.48	653.73	647.36	649.38
953	AMEX	PSQ	Mon, Apr 5, 2010	655.68	657.28	649.60	651.04
952	AMEX	PSQ	Thu, Apr 1, 2010	654.56	662.23	650.30	657.12
951	AMEX	PSQ	Wed, Mar 31, 2010	656.48	658.24	653.74	657.12
950	AMEX	PSQ	Tue, Mar 30, 2010	654.40	658.56	652.32	654.08
949	AMEX	PSQ	Mon, Mar 29, 2010	656.16	658.08	654.13	656.48
948	AMEX	PSQ	Fri, Mar 26, 2010	657.44	662.88	655.20	659.36
947	AMEX	PSQ	Thu, Mar 25, 2010	652.96	660.80	651.52	660.64
946	AMEX	PSQ	Wed, Mar 24, 2010	657.28	660.64	657.28	659.52
945	AMEX	PSQ	Tue, Mar 23, 2010	659.84	662.72	655.68	656.00
944	AMEX	PSQ	Mon, Mar 22, 2010	669.44	670.08	658.38	660.96
943	AMEX	PSQ	Fri, Mar 19, 2010	660.48	669.28	660.32	666.88
942	AMEX	PSQ	Thu, Mar 18, 2010	664.32	665.92	662.24	663.04
941	AMEX	PSQ	Wed, Mar 17, 2010	666.40	667.20	661.92	665.12
940	AMEX	PSQ	Tue, Mar 16, 2010	669.28	671.20	666.08	666.72
939	AMEX	PSQ	Mon, Mar 15, 2010	671.52	675.84	669.60	671.18
938	AMEX	PSQ	Fri, Mar 12, 2010	667.68	672.00	667.52	669.60
937	AMEX	PSQ	Thu, Mar 11, 2010	674.08	675.04	669.92	670.08
936	AMEX	PSQ	Wed, Mar 10, 2010	677.44	677.76	670.88	672.48
935	AMEX	PSQ	Tue, Mar 9, 2010	683.36	683.36	674.08	677.92
934	AMEX	PSQ	Mon, Mar 8, 2010	682.56	683.04	680.16	682.08
933	AMEX	PSQ	Fri, Mar 5, 2010	687.20	689.76	682.24	683.20
932	AMEX	PSQ	Thu, Mar 4, 2010	695.04	698.88	692.96	693.76
931	AMEX	PSQ	Wed, Mar 3, 2010	694.72	698.56	692.80	696.48
930	AMEX	PSQ	Tue, Mar 2, 2010	696.16	698.08	692.32	696.64
929	AMEX	PSQ	Mon, Mar 1, 2010	705.92	706.24	697.60	697.76
928	AMEX	PSQ	Fri, Feb 26, 2010	712.32	715.36	707.84	708.96
927	AMEX	PSQ	Thu, Feb 25, 2010	720.16	724.16	710.40	711.68
926	AMEX	PSQ	Wed, Feb 24, 2010	715.52	716.64	709.12	712.00
925	AMEX	PSQ	Tue, Feb 23, 2010	710.40	722.24	710.08	719.52
924	AMEX	PSQ	Mon, Feb 22, 2010	705.28	712.48	705.12	710.24
923	AMEX	PSQ	Fri, Feb 19, 2010	710.08	712.06	705.44	708.80
922	AMEX	PSQ	Thu, Feb 18, 2010	713.44	714.55	707.22	707.84
921	AMEX	PSQ	Wed, Feb 17, 2010	714.56	717.76	712.80	713.12
920	AMEX	PSQ	Tue, Feb 16, 2010	721.12	724.48	716.48	717.28
919	AMEX	PSQ	Fri, Feb 12, 2010	735.36	735.68	724.48	725.92
918	AMEX	PSQ	Thu, Feb 11, 2010	739.04	743.36	725.92	728.16
917	AMEX	PSQ	Wed, Feb 10, 2010	738.08	743.68	734.24	738.88
916	AMEX	PSQ	Tue, Feb 9, 2010	736.80	743.52	730.56	737.28
915	AMEX	PSQ	Mon, Feb 8, 2010	741.44	745.92	736.64	745.12
914	AMEX	PSQ	Fri, Feb 5, 2010	744.16	755.20	739.52	741.44
913	AMEX	PSQ	Thu, Feb 4, 2010	730.72	746.24	729.44	746.08
912	AMEX	PSQ	Wed, Feb 3, 2010	733.12	733.12	724.16	725.12
911	AMEX	PSQ	Tue, Feb 2, 2010	735.52	740.00	727.68	729.44
910	AMEX	PSQ	Mon, Feb 1, 2010	742.72	742.72	735.84	736.64
909	AMEX	PSQ	Fri, Jan 29, 2010	725.92	747.04	723.84	744.00
908	AMEX	PSQ	Thu, Jan 28, 2010	716.32	735.14	716.32	730.88
907	AMEX	PSQ	Wed, Jan 27, 2010	719.84	724.48	711.04	713.76
906	AMEX	PSQ	Tue, Jan 26, 2010	720.32	723.80	710.46	719.36
905	AMEX	PSQ	Mon, Jan 25, 2010	718.24	722.72	714.88	720.00
904	AMEX	PSQ	Fri, Jan 22, 2010	704.00	723.97	702.08	722.24
903	AMEX	PSQ	Thu, Jan 21, 2010	693.44	704.32	688.80	701.76
902	AMEX	PSQ	Wed, Jan 20, 2010	690.40	701.76	689.92	695.09
901	AMEX	PSQ	Tue, Jan 19, 2010	694.40	694.88	684.16	684.16
900	AMEX	PSQ	Fri, Jan 15, 2010	687.84	699.51	686.40	696.16
899	AMEX	PSQ	Thu, Jan 14, 2010	690.24	691.20	686.88	688.80
898	AMEX	PSQ	Wed, Jan 13, 2010	695.84	700.16	687.04	689.28
897	AMEX	PSQ	Tue, Jan 12, 2010	693.76	701.60	692.70	697.76
896	AMEX	PSQ	Mon, Jan 11, 2010	685.44	692.64	685.28	688.96
895	AMEX	PSQ	Fri, Jan 8, 2010	694.08	695.68	686.40	686.40
894	AMEX	PSQ	Thu, Jan 7, 2010	692.00	696.16	691.04	692.16
893	AMEX	PSQ	Wed, Jan 6, 2010	688.80	693.76	686.72	692.32
892	AMEX	PSQ	Tue, Jan 5, 2010	689.12	692.32	687.39	688.48
891	AMEX	PSQ	Mon, Jan 4, 2010	690.08	690.56	687.68	688.80
890	AMEX	PSQ	Thu, Dec 31, 2009	691.52	698.72	691.36	698.72
889	AMEX	PSQ	Wed, Dec 30, 2009	695.36	695.58	691.52	692.64
888	AMEX	PSQ	Tue, Dec 29, 2009	692.00	695.04	691.68	694.88
887	AMEX	PSQ	Mon, Dec 28, 2009	693.44	696.00	690.72	692.16
886	AMEX	PSQ	Thu, Dec 24, 2009	700.96	701.12	695.68	696.00
885	AMEX	PSQ	Wed, Dec 23, 2009	705.76	707.36	702.08	702.40
884	AMEX	PSQ	Tue, Dec 22, 2009	709.44	710.23	706.08	707.36
883	AMEX	PSQ	Mon, Dec 21, 2009	716.64	716.64	709.25	711.68
882	AMEX	PSQ	Fri, Dec 18, 2009	724.80	727.18	719.84	720.16
881	AMEX	PSQ	Thu, Dec 17, 2009	726.40	732.80	725.60	731.52
880	AMEX	PSQ	Wed, Dec 16, 2009	721.12	724.00	717.60	722.88
879	AMEX	PSQ	Tue, Dec 15, 2009	722.24	726.17	718.24	724.61
878	AMEX	PSQ	Mon, Dec 14, 2009	722.08	725.60	719.36	720.00
877	AMEX	PSQ	Fri, Dec 11, 2009	720.96	729.92	719.84	727.20
876	AMEX	PSQ	Thu, Dec 10, 2009	724.48	725.12	720.48	723.84
875	AMEX	PSQ	Wed, Dec 9, 2009	736.00	740.48	727.52	727.68
874	AMEX	PSQ	Tue, Dec 8, 2009	735.36	740.00	729.92	735.20
873	AMEX	PSQ	Mon, Dec 7, 2009	727.84	732.32	725.07	730.88
872	AMEX	PSQ	Fri, Dec 4, 2009	722.24	734.88	717.92	727.84
871	AMEX	PSQ	Thu, Dec 3, 2009	725.60	731.68	721.60	731.36
870	AMEX	PSQ	Wed, Dec 2, 2009	727.52	729.44	721.77	728.32
869	AMEX	PSQ	Tue, Dec 1, 2009	731.52	731.84	724.80	729.76
868	AMEX	PSQ	Mon, Nov 30, 2009	740.48	744.64	736.48	738.08
867	AMEX	PSQ	Fri, Nov 27, 2009	746.72	748.32	733.12	738.24
866	AMEX	PSQ	Wed, Nov 25, 2009	728.32	729.76	726.72	727.20
865	AMEX	PSQ	Tue, Nov 24, 2009	728.48	734.68	728.32	730.88
864	AMEX	PSQ	Mon, Nov 23, 2009	732.32	732.54	724.16	728.00
863	AMEX	PSQ	Fri, Nov 20, 2009	740.64	742.72	738.24	739.20
862	AMEX	PSQ	Thu, Nov 19, 2009	729.60	741.12	729.44	736.00
861	AMEX	PSQ	Wed, Nov 18, 2009	722.72	729.58	722.72	724.96
860	AMEX	PSQ	Tue, Nov 17, 2009	724.80	726.72	720.64	720.64
859	AMEX	PSQ	Mon, Nov 16, 2009	727.36	728.48	720.00	722.72
858	AMEX	PSQ	Fri, Nov 13, 2009	734.88	737.12	728.64	730.40
857	AMEX	PSQ	Thu, Nov 12, 2009	732.00	738.40	728.32	736.64
856	AMEX	PSQ	Wed, Nov 11, 2009	731.84	737.28	728.64	733.28
855	AMEX	PSQ	Tue, Nov 10, 2009	739.36	740.96	735.04	736.96
854	AMEX	PSQ	Mon, Nov 9, 2009	749.12	750.40	738.88	738.88
853	AMEX	PSQ	Fri, Nov 6, 2009	763.20	764.96	754.88	755.68
852	AMEX	PSQ	Thu, Nov 5, 2009	769.44	771.04	759.20	760.00
851	AMEX	PSQ	Wed, Nov 4, 2009	776.00	780.00	769.31	779.84
850	AMEX	PSQ	Tue, Nov 3, 2009	786.56	788.93	779.68	780.00
849	AMEX	PSQ	Mon, Nov 2, 2009	786.24	792.64	775.52	782.88
848	AMEX	PSQ	Fri, Oct 30, 2009	767.04	787.52	765.47	784.96
847	AMEX	PSQ	Thu, Oct 29, 2009	773.92	776.48	764.64	765.92
846	AMEX	PSQ	Wed, Oct 28, 2009	764.96	780.96	763.20	779.84
845	AMEX	PSQ	Tue, Oct 27, 2009	751.68	764.80	748.64	762.08
844	AMEX	PSQ	Mon, Oct 26, 2009	748.00	753.76	737.60	751.20
843	AMEX	PSQ	Fri, Oct 23, 2009	739.20	750.53	738.40	748.80
842	AMEX	PSQ	Thu, Oct 22, 2009	750.24	754.56	742.40	744.96
841	AMEX	PSQ	Wed, Oct 21, 2009	747.20	749.36	736.96	747.84
840	AMEX	PSQ	Tue, Oct 20, 2009	743.20	751.68	742.88	747.36
839	AMEX	PSQ	Mon, Oct 19, 2009	754.24	757.92	746.24	746.88
838	AMEX	PSQ	Fri, Oct 16, 2009	752.80	760.00	751.68	754.40
837	AMEX	PSQ	Thu, Oct 15, 2009	752.32	753.20	749.12	749.44
836	AMEX	PSQ	Wed, Oct 14, 2009	749.28	753.60	747.52	748.64
835	AMEX	PSQ	Tue, Oct 13, 2009	759.20	762.24	756.00	758.56
834	AMEX	PSQ	Mon, Oct 12, 2009	757.92	764.00	753.76	759.36
833	AMEX	PSQ	Fri, Oct 9, 2009	766.56	768.00	759.60	760.64
832	AMEX	PSQ	Thu, Oct 8, 2009	763.20	766.56	758.08	765.28
831	AMEX	PSQ	Wed, Oct 7, 2009	771.36	773.28	767.84	767.84
830	AMEX	PSQ	Tue, Oct 6, 2009	780.32	780.32	766.75	770.56
829	AMEX	PSQ	Mon, Oct 5, 2009	786.88	791.52	780.96	784.61
828	AMEX	PSQ	Fri, Oct 2, 2009	793.76	795.36	784.32	790.40
827	AMEX	PSQ	Thu, Oct 1, 2009	769.12	788.80	769.12	788.80
826	AMEX	PSQ	Wed, Sep 30, 2009	764.00	777.76	760.00	765.28
825	AMEX	PSQ	Tue, Sep 29, 2009	763.04	769.76	759.41	765.92
824	AMEX	PSQ	Mon, Sep 28, 2009	772.32	772.80	758.91	763.20
823	AMEX	PSQ	Fri, Sep 25, 2009	775.36	778.56	770.25	776.00
822	AMEX	PSQ	Thu, Sep 24, 2009	760.16	775.04	759.04	769.44
821	AMEX	PSQ	Wed, Sep 23, 2009	756.64	764.32	750.24	763.52
820	AMEX	PSQ	Tue, Sep 22, 2009	756.16	762.08	756.16	758.40
819	AMEX	PSQ	Mon, Sep 21, 2009	767.68	768.16	758.40	760.48
818	AMEX	PSQ	Fri, Sep 18, 2009	760.00	766.88	760.00	762.72
817	AMEX	PSQ	Thu, Sep 17, 2009	766.08	768.00	760.16	763.20
816	AMEX	PSQ	Wed, Sep 16, 2009	771.52	774.90	763.04	763.04
815	AMEX	PSQ	Tue, Sep 15, 2009	778.56	779.68	773.63	775.84
814	AMEX	PSQ	Mon, Sep 14, 2009	787.04	787.04	778.08	778.24
813	AMEX	PSQ	Fri, Sep 11, 2009	781.44	787.03	779.84	780.32
812	AMEX	PSQ	Thu, Sep 10, 2009	788.96	791.04	781.44	781.44
811	AMEX	PSQ	Wed, Sep 9, 2009	796.00	799.36	785.76	787.20
810	AMEX	PSQ	Tue, Sep 8, 2009	797.60	801.76	795.84	796.80
809	AMEX	PSQ	Fri, Sep 4, 2009	820.80	821.12	804.00	804.96
808	AMEX	PSQ	Thu, Sep 3, 2009	823.52	831.84	820.66	821.76
807	AMEX	PSQ	Wed, Sep 2, 2009	831.52	831.52	823.04	828.00
806	AMEX	PSQ	Tue, Sep 1, 2009	814.56	829.12	800.32	828.00
805	AMEX	PSQ	Mon, Aug 31, 2009	809.28	816.32	808.64	811.52
804	AMEX	PSQ	Fri, Aug 28, 2009	794.88	808.96	790.56	802.08
803	AMEX	PSQ	Thu, Aug 27, 2009	807.20	818.88	802.88	803.68
802	AMEX	PSQ	Wed, Aug 26, 2009	806.40	810.72	800.32	805.60
801	AMEX	PSQ	Tue, Aug 25, 2009	804.80	806.98	797.12	805.28
800	AMEX	PSQ	Mon, Aug 24, 2009	804.48	810.06	800.64	807.84
799	AMEX	PSQ	Fri, Aug 21, 2009	812.00	817.76	805.28	806.88
798	AMEX	PSQ	Thu, Aug 20, 2009	828.48	828.80	816.00	817.92
797	AMEX	PSQ	Wed, Aug 19, 2009	843.20	843.68	825.60	826.08
796	AMEX	PSQ	Tue, Aug 18, 2009	840.64	842.08	830.88	830.88
795	AMEX	PSQ	Mon, Aug 17, 2009	835.20	845.60	835.04	844.32
794	AMEX	PSQ	Fri, Aug 14, 2009	816.32	828.43	814.40	819.20
793	AMEX	PSQ	Thu, Aug 13, 2009	811.36	821.28	810.57	811.20
792	AMEX	PSQ	Wed, Aug 12, 2009	831.36	831.36	809.44	817.01
791	AMEX	PSQ	Tue, Aug 11, 2009	825.92	833.92	824.80	830.40
790	AMEX	PSQ	Mon, Aug 10, 2009	819.36	827.52	817.60	821.92
789	AMEX	PSQ	Fri, Aug 7, 2009	815.84	822.64	812.80	817.12
788	AMEX	PSQ	Thu, Aug 6, 2009	818.24	829.92	816.16	826.72
787	AMEX	PSQ	Wed, Aug 5, 2009	811.52	825.12	811.52	819.68
786	AMEX	PSQ	Tue, Aug 4, 2009	816.96	819.20	810.88	813.92
785	AMEX	PSQ	Mon, Aug 3, 2009	817.28	822.08	813.46	814.56
784	AMEX	PSQ	Fri, Jul 31, 2009	823.36	827.20	818.27	826.40
783	AMEX	PSQ	Thu, Jul 30, 2009	819.52	825.28	811.04	823.20
782	AMEX	PSQ	Wed, Jul 29, 2009	828.48	835.52	827.36	828.32
781	AMEX	PSQ	Tue, Jul 28, 2009	832.00	837.04	823.84	825.60
780	AMEX	PSQ	Mon, Jul 27, 2009	829.28	838.30	827.44	828.48
779	AMEX	PSQ	Fri, Jul 24, 2009	837.28	840.70	828.32	828.32
778	AMEX	PSQ	Thu, Jul 23, 2009	849.28	849.59	825.60	828.16
777	AMEX	PSQ	Wed, Jul 22, 2009	854.72	855.68	843.20	847.68
776	AMEX	PSQ	Tue, Jul 21, 2009	856.96	866.72	854.56	854.56
775	AMEX	PSQ	Mon, Jul 20, 2009	864.32	867.52	859.04	860.16
774	AMEX	PSQ	Fri, Jul 17, 2009	873.60	878.08	868.64	868.64
773	AMEX	PSQ	Thu, Jul 16, 2009	888.64	888.64	872.00	874.56
772	AMEX	PSQ	Wed, Jul 15, 2009	899.52	904.00	884.32	884.80
771	AMEX	PSQ	Tue, Jul 14, 2009	919.20	923.36	913.60	915.84
770	AMEX	PSQ	Mon, Jul 13, 2009	936.16	948.80	918.24	918.24
769	AMEX	PSQ	Fri, Jul 10, 2009	944.48	946.08	931.52	937.28
768	AMEX	PSQ	Thu, Jul 9, 2009	938.88	943.70	934.40	941.12
767	AMEX	PSQ	Wed, Jul 8, 2009	942.88	953.76	938.72	942.56
766	AMEX	PSQ	Tue, Jul 7, 2009	924.64	947.52	922.72	947.20
765	AMEX	PSQ	Mon, Jul 6, 2009	924.80	934.40	921.50	924.16
764	AMEX	PSQ	Thu, Jul 2, 2009	907.84	921.61	907.84	919.52
763	AMEX	PSQ	Wed, Jul 1, 2009	896.64	900.48	888.96	900.48
762	AMEX	PSQ	Tue, Jun 30, 2009	896.16	907.04	891.68	901.60
761	AMEX	PSQ	Mon, Jun 29, 2009	900.00	906.70	891.68	898.24
760	AMEX	PSQ	Fri, Jun 26, 2009	907.68	908.80	898.08	900.32
759	AMEX	PSQ	Thu, Jun 25, 2009	926.40	928.86	901.60	902.24
758	AMEX	PSQ	Wed, Jun 24, 2009	929.44	929.44	913.89	920.80
757	AMEX	PSQ	Tue, Jun 23, 2009	931.84	943.20	930.24	936.80
756	AMEX	PSQ	Mon, Jun 22, 2009	916.00	936.48	915.04	936.48
755	AMEX	PSQ	Fri, Jun 19, 2009	909.92	913.44	902.88	908.96
754	AMEX	PSQ	Thu, Jun 18, 2009	917.60	923.52	912.00	915.84
753	AMEX	PSQ	Wed, Jun 17, 2009	921.92	927.20	907.36	916.16
752	AMEX	PSQ	Tue, Jun 16, 2009	912.00	925.12	908.64	924.16
751	AMEX	PSQ	Mon, Jun 15, 2009	905.92	923.45	905.76	916.48
750	AMEX	PSQ	Fri, Jun 12, 2009	896.80	908.32	896.00	897.28
749	AMEX	PSQ	Thu, Jun 11, 2009	895.20	895.20	883.39	893.12
748	AMEX	PSQ	Wed, Jun 10, 2009	885.92	905.60	885.44	894.08
747	AMEX	PSQ	Tue, Jun 9, 2009	893.44	897.10	885.12	890.88
746	AMEX	PSQ	Mon, Jun 8, 2009	899.20	910.08	891.04	896.80
745	AMEX	PSQ	Fri, Jun 5, 2009	889.76	902.88	887.52	893.76
744	AMEX	PSQ	Thu, Jun 4, 2009	904.00	905.28	894.88	896.48
743	AMEX	PSQ	Wed, Jun 3, 2009	906.72	915.36	904.64	904.64
742	AMEX	PSQ	Tue, Jun 2, 2009	908.64	910.88	895.04	904.48
741	AMEX	PSQ	Mon, Jun 1, 2009	920.48	924.05	901.44	903.68
740	AMEX	PSQ	Fri, May 29, 2009	942.40	947.52	931.04	932.00
739	AMEX	PSQ	Thu, May 28, 2009	948.48	963.04	939.68	941.76
738	AMEX	PSQ	Wed, May 27, 2009	950.72	957.44	936.80	953.60
737	AMEX	PSQ	Tue, May 26, 2009	995.20	996.32	946.72	947.04
736	AMEX	PSQ	Fri, May 22, 2009	976.80	990.40	972.00	985.60
735	AMEX	PSQ	Thu, May 21, 2009	970.40	989.92	964.16	980.64
734	AMEX	PSQ	Wed, May 20, 2009	955.84	965.60	941.76	964.16
733	AMEX	PSQ	Tue, May 19, 2009	967.84	972.00	950.40	961.28
732	AMEX	PSQ	Mon, May 18, 2009	984.32	989.44	963.84	963.84
731	AMEX	PSQ	Fri, May 15, 2009	991.52	994.40	977.60	992.00
730	AMEX	PSQ	Thu, May 14, 2009	999.20	999.36	980.94	991.68
729	AMEX	PSQ	Wed, May 13, 2009	983.68	1002.88	982.88	1002.56
728	AMEX	PSQ	Tue, May 12, 2009	960.32	986.65	960.00	976.16
727	AMEX	PSQ	Mon, May 11, 2009	980.00	981.76	953.76	964.48
726	AMEX	PSQ	Fri, May 8, 2009	962.24	976.32	952.80	966.08
725	AMEX	PSQ	Thu, May 7, 2009	939.52	976.16	938.56	968.64
724	AMEX	PSQ	Wed, May 6, 2009	938.72	960.48	936.80	945.92
723	AMEX	PSQ	Tue, May 5, 2009	945.28	955.52	944.32	945.56
722	AMEX	PSQ	Mon, May 4, 2009	956.00	959.52	943.68	944.00
721	AMEX	PSQ	Fri, May 1, 2009	966.08	973.97	959.52	964.32
720	AMEX	PSQ	Thu, Apr 30, 2009	964.32	973.12	948.80	965.76
719	AMEX	PSQ	Wed, Apr 29, 2009	981.76	983.68	962.88	976.96
718	AMEX	PSQ	Tue, Apr 28, 2009	989.28	993.28	977.39	990.88
717	AMEX	PSQ	Mon, Apr 27, 2009	991.36	993.28	973.10	982.56
716	AMEX	PSQ	Fri, Apr 24, 2009	993.60	1001.92	976.96	981.76
715	AMEX	PSQ	Thu, Apr 23, 2009	1005.60	1020.48	1001.60	1001.60
714	AMEX	PSQ	Wed, Apr 22, 2009	1021.28	1023.36	988.80	1011.84
713	AMEX	PSQ	Tue, Apr 21, 2009	1033.44	1034.56	1013.28	1014.88
712	AMEX	PSQ	Mon, Apr 20, 2009	1016.16	1034.24	1011.84	1029.44
711	AMEX	PSQ	Fri, Apr 17, 2009	1001.60	1008.00	991.36	996.80
710	AMEX	PSQ	Thu, Apr 16, 2009	1011.36	1021.60	993.07	998.24
709	AMEX	PSQ	Wed, Apr 15, 2009	1029.60	1041.76	1024.96	1025.28
708	AMEX	PSQ	Tue, Apr 14, 2009	1016.96	1029.44	1011.20	1023.20
707	AMEX	PSQ	Mon, Apr 13, 2009	1012.96	1021.28	1005.60	1009.44
706	AMEX	PSQ	Thu, Apr 9, 2009	1022.56	1024.96	1006.86	1008.16
705	AMEX	PSQ	Wed, Apr 8, 2009	1048.48	1056.80	1035.52	1040.00
704	AMEX	PSQ	Tue, Apr 7, 2009	1044.80	1065.76	1043.84	1060.64
703	AMEX	PSQ	Mon, Apr 6, 2009	1040.80	1051.68	1030.72	1032.00
702	AMEX	PSQ	Fri, Apr 3, 2009	1040.00	1046.08	1028.48	1028.48
701	AMEX	PSQ	Thu, Apr 2, 2009	1064.96	1068.32	1031.84	1048.16
700	AMEX	PSQ	Wed, Apr 1, 2009	1116.48	1118.56	1081.28	1084.43
699	AMEX	PSQ	Tue, Mar 31, 2009	1101.28	1102.56	1078.08	1099.20
698	AMEX	PSQ	Mon, Mar 30, 2009	1102.24	1125.60	1101.60	1110.40
697	AMEX	PSQ	Fri, Mar 27, 2009	1074.88	1087.52	1072.00	1083.84
696	AMEX	PSQ	Thu, Mar 26, 2009	1081.60	1087.36	1062.08	1062.08
695	AMEX	PSQ	Wed, Mar 25, 2009	1093.76	1127.20	1078.08	1099.20
694	AMEX	PSQ	Tue, Mar 24, 2009	1092.00	1103.36	1084.48	1102.72
693	AMEX	PSQ	Mon, Mar 23, 2009	1124.16	1134.18	1082.72	1082.72
692	AMEX	PSQ	Fri, Mar 20, 2009	1132.00	1158.56	1118.88	1152.80
691	AMEX	PSQ	Thu, Mar 19, 2009	1116.80	1141.76	1116.32	1132.96
690	AMEX	PSQ	Wed, Mar 18, 2009	1151.04	1157.70	1114.45	1134.56
689	AMEX	PSQ	Tue, Mar 17, 2009	1187.68	1192.16	1148.96	1148.96
688	AMEX	PSQ	Mon, Mar 16, 2009	1167.04	1196.64	1164.64	1193.44
687	AMEX	PSQ	Fri, Mar 13, 2009	1177.76	1191.20	1170.40	1173.76
686	AMEX	PSQ	Thu, Mar 12, 2009	1218.88	1231.52	1173.76	1177.28
685	AMEX	PSQ	Wed, Mar 11, 2009	1222.56	1239.50	1207.20	1218.72
684	AMEX	PSQ	Tue, Mar 10, 2009	1293.44	1296.32	1234.88	1237.12
683	AMEX	PSQ	Mon, Mar 9, 2009	1305.44	1324.48	1267.20	1318.72
682	AMEX	PSQ	Fri, Mar 6, 2009	1275.04	1320.80	1267.20	1291.68
681	AMEX	PSQ	Thu, Mar 5, 2009	1258.56	1285.76	1249.12	1280.32
680	AMEX	PSQ	Wed, Mar 4, 2009	1260.16	1263.36	1226.56	1245.12
679	AMEX	PSQ	Tue, Mar 3, 2009	1265.60	1289.44	1252.96	1278.56
678	AMEX	PSQ	Mon, Mar 2, 2009	1259.20	1285.92	1240.16	1279.36
677	AMEX	PSQ	Fri, Feb 27, 2009	1240.48	1244.16	1218.72	1237.44
676	AMEX	PSQ	Thu, Feb 26, 2009	1185.60	1227.20	1179.20	1224.96
675	AMEX	PSQ	Wed, Feb 25, 2009	1191.68	1212.00	1169.55	1192.80
674	AMEX	PSQ	Tue, Feb 24, 2009	1219.84	1221.60	1177.44	1188.00
673	AMEX	PSQ	Mon, Feb 23, 2009	1179.36	1231.84	1178.24	1226.72
672	AMEX	PSQ	Fri, Feb 20, 2009	1202.72	1205.12	1173.78	1184.64
671	AMEX	PSQ	Thu, Feb 19, 2009	1162.88	1191.52	1156.96	1188.32
670	AMEX	PSQ	Wed, Feb 18, 2009	1165.28	1185.44	1153.76	1171.20
669	AMEX	PSQ	Tue, Feb 17, 2009	1163.84	1177.42	1155.36	1170.08
668	AMEX	PSQ	Fri, Feb 13, 2009	1126.24	1131.84	1115.20	1127.20
667	AMEX	PSQ	Thu, Feb 12, 2009	1149.92	1157.12	1121.12	1121.12
666	AMEX	PSQ	Wed, Feb 11, 2009	1129.92	1153.60	1124.00	1134.88
665	AMEX	PSQ	Tue, Feb 10, 2009	1098.24	1139.20	1085.12	1131.68
664	AMEX	PSQ	Mon, Feb 9, 2009	1095.68	1102.05	1085.55	1092.00
663	AMEX	PSQ	Fri, Feb 6, 2009	1120.80	1124.64	1090.88	1097.44
662	AMEX	PSQ	Thu, Feb 5, 2009	1169.44	1169.44	1117.92	1125.92
661	AMEX	PSQ	Wed, Feb 4, 2009	1149.44	1154.88	1124.16	1150.56
660	AMEX	PSQ	Tue, Feb 3, 2009	1168.80	1185.28	1148.16	1153.12
659	AMEX	PSQ	Mon, Feb 2, 2009	1197.92	1197.92	1162.40	1171.84
658	AMEX	PSQ	Fri, Jan 30, 2009	1155.36	1189.44	1152.00	1185.92
657	AMEX	PSQ	Thu, Jan 29, 2009	1151.04	1167.84	1147.84	1163.04
656	AMEX	PSQ	Wed, Jan 28, 2009	1156.16	1157.20	1124.48	1134.72
655	AMEX	PSQ	Tue, Jan 27, 2009	1184.32	1185.76	1167.52	1175.04
654	AMEX	PSQ	Mon, Jan 26, 2009	1193.28	1200.48	1166.56	1187.20
653	AMEX	PSQ	Fri, Jan 23, 2009	1220.16	1227.04	1176.96	1194.24
652	AMEX	PSQ	Thu, Jan 22, 2009	1211.68	1220.96	1181.92	1199.52
651	AMEX	PSQ	Wed, Jan 21, 2009	1217.76	1231.84	1184.48	1186.08
650	AMEX	PSQ	Tue, Jan 20, 2009	1185.12	1236.96	1180.16	1236.96
649	AMEX	PSQ	Fri, Jan 16, 2009	1175.68	1209.12	1172.00	1178.72
648	AMEX	PSQ	Thu, Jan 15, 2009	1216.80	1236.00	1182.40	1196.16
647	AMEX	PSQ	Wed, Jan 14, 2009	1191.68	1218.72	1188.00	1212.80
646	AMEX	PSQ	Tue, Jan 13, 2009	1176.64	1190.40	1158.40	1176.32
645	AMEX	PSQ	Mon, Jan 12, 2009	1154.24	1188.32	1153.60	1177.28
644	AMEX	PSQ	Fri, Jan 9, 2009	1129.92	1160.48	1129.92	1156.00
643	AMEX	PSQ	Thu, Jan 8, 2009	1146.72	1155.36	1128.64	1130.08
642	AMEX	PSQ	Wed, Jan 7, 2009	1130.24	1150.72	1126.56	1142.40
641	AMEX	PSQ	Tue, Jan 6, 2009	1113.12	1118.08	1100.00	1111.20
640	AMEX	PSQ	Mon, Jan 5, 2009	1128.64	1136.64	1110.72	1122.40
639	AMEX	PSQ	Fri, Jan 2, 2009	1171.04	1172.96	1117.60	1123.20
638	AMEX	PSQ	Wed, Dec 31, 2008	1183.36	1184.16	1159.68	1168.48
637	AMEX	PSQ	Tue, Dec 30, 2008	1203.20	1206.24	1178.40	1182.88
636	AMEX	PSQ	Mon, Dec 29, 2008	1195.52	1225.44	1194.24	1212.35
635	AMEX	PSQ	Fri, Dec 26, 2008	1196.16	1204.80	1196.16	1198.88
634	AMEX	PSQ	Wed, Dec 24, 2008	1195.52	1204.32	1194.88	1200.96
633	AMEX	PSQ	Tue, Dec 23, 2008	1192.80	1206.56	1178.88	1201.28
632	AMEX	PSQ	Mon, Dec 22, 2008	1235.52	1282.40	1233.92	1280.96
631	AMEX	PSQ	Fri, Dec 19, 2008	1232.00	1240.48	1215.68	1236.64
630	AMEX	PSQ	Thu, Dec 18, 2008	1224.64	1258.24	1218.08	1246.88
629	AMEX	PSQ	Wed, Dec 17, 2008	1222.56	1239.68	1209.76	1225.92
628	AMEX	PSQ	Tue, Dec 16, 2008	1259.52	1260.80	1206.40	1211.84
627	AMEX	PSQ	Mon, Dec 15, 2008	1247.52	1289.92	1247.52	1271.04
626	AMEX	PSQ	Fri, Dec 12, 2008	1296.00	1304.83	1243.04	1252.64
625	AMEX	PSQ	Thu, Dec 11, 2008	1247.36	1282.24	1229.28	1277.76
624	AMEX	PSQ	Wed, Dec 10, 2008	1234.88	1255.36	1220.64	1242.72
623	AMEX	PSQ	Tue, Dec 9, 2008	1252.80	1256.96	1206.56	1238.40
622	AMEX	PSQ	Mon, Dec 8, 2008	1259.84	1265.28	1219.20	1236.32
621	AMEX	PSQ	Fri, Dec 5, 2008	1358.56	1383.84	1282.72	1289.28
620	AMEX	PSQ	Thu, Dec 4, 2008	1327.36	1364.64	1298.88	1340.64
619	AMEX	PSQ	Wed, Dec 3, 2008	1379.52	1380.16	1302.40	1308.96
618	AMEX	PSQ	Tue, Dec 2, 2008	1370.88	1394.40	1341.44	1344.96
617	AMEX	PSQ	Mon, Dec 1, 2008	1322.24	1393.28	1322.24	1392.80
616	AMEX	PSQ	Fri, Nov 28, 2008	1301.92	1306.77	1292.32	1293.92
615	AMEX	PSQ	Wed, Nov 26, 2008	1355.04	1356.48	1283.84	1285.44
614	AMEX	PSQ	Tue, Nov 25, 2008	1319.36	1371.36	1319.04	1340.16
613	AMEX	PSQ	Mon, Nov 24, 2008	1389.44	1405.92	1319.04	1339.30
612	AMEX	PSQ	Fri, Nov 21, 2008	1462.56	1517.20	1423.05	1424.32
611	AMEX	PSQ	Thu, Nov 20, 2008	1436.80	1492.48	1387.68	1486.24
610	AMEX	PSQ	Wed, Nov 19, 2008	1346.24	1420.96	1328.64	1420.96
609	AMEX	PSQ	Tue, Nov 18, 2008	1340.96	1395.20	1330.08	1348.64
608	AMEX	PSQ	Mon, Nov 17, 2008	1344.80	1353.60	1309.76	1347.52
607	AMEX	PSQ	Fri, Nov 14, 2008	1287.84	1324.80	1262.56	1321.76
606	AMEX	PSQ	Thu, Nov 13, 2008	1347.84	1410.08	1257.92	1258.88
605	AMEX	PSQ	Wed, Nov 12, 2008	1303.84	1346.08	1296.80	1343.36
604	AMEX	PSQ	Tue, Nov 11, 2008	1270.24	1298.72	1257.92	1282.80
603	AMEX	PSQ	Mon, Nov 10, 2008	1210.24	1271.52	1208.80	1258.40
602	AMEX	PSQ	Fri, Nov 7, 2008	1250.24	1264.48	1228.96	1236.00
601	AMEX	PSQ	Thu, Nov 6, 2008	1231.52	1272.00	1217.76	1267.20
600	AMEX	PSQ	Wed, Nov 5, 2008	1161.12	1214.88	1158.56	1213.76
599	AMEX	PSQ	Tue, Nov 4, 2008	1162.88	1179.89	1144.48	1145.76
598	AMEX	PSQ	Mon, Nov 3, 2008	1187.84	1197.92	1175.20	1184.00
597	AMEX	PSQ	Fri, Oct 31, 2008	1204.32	1213.12	1165.60	1187.20
596	AMEX	PSQ	Thu, Oct 30, 2008	1193.28	1218.72	1178.48	1189.60
595	AMEX	PSQ	Wed, Oct 29, 2008	1222.40	1244.80	1178.08	1222.24
594	AMEX	PSQ	Tue, Oct 28, 2008	1327.84	1367.20	1222.40	1224.80
593	AMEX	PSQ	Mon, Oct 27, 2008	1357.76	1373.44	1308.64	1373.44
592	AMEX	PSQ	Fri, Oct 24, 2008	1402.56	1408.00	1307.04	1341.12
591	AMEX	PSQ	Thu, Oct 23, 2008	1296.80	1362.88	1270.40	1297.28
590	AMEX	PSQ	Wed, Oct 22, 2008	1262.56	1326.88	1254.40	1291.36
589	AMEX	PSQ	Tue, Oct 21, 2008	1216.32	1258.40	1194.40	1258.40
588	AMEX	PSQ	Mon, Oct 20, 2008	1211.36	1251.04	1192.00	1192.00
587	AMEX	PSQ	Fri, Oct 17, 2008	1256.48	1256.48	1178.24	1233.44
586	AMEX	PSQ	Thu, Oct 16, 2008	1292.48	1355.52	1228.64	1235.84
585	AMEX	PSQ	Wed, Oct 15, 2008	1208.80	1302.24	1205.76	1302.24
584	AMEX	PSQ	Tue, Oct 14, 2008	1110.56	1207.20	1109.44	1198.40
583	AMEX	PSQ	Mon, Oct 13, 2008	1229.44	1257.76	1146.40	1146.40
582	AMEX	PSQ	Fri, Oct 10, 2008	1340.80	1392.00	1260.64	1300.16
581	AMEX	PSQ	Thu, Oct 9, 2008	1235.36	1318.40	1216.80	1296.00
580	AMEX	PSQ	Wed, Oct 8, 2008	1282.56	1285.44	1200.16	1248.00
579	AMEX	PSQ	Tue, Oct 7, 2008	1169.92	1252.00	1167.04	1248.96
578	AMEX	PSQ	Mon, Oct 6, 2008	1170.56	1240.00	1161.60	1189.12
577	AMEX	PSQ	Fri, Oct 3, 2008	1105.99	1143.68	1079.36	1143.68
576	AMEX	PSQ	Thu, Oct 2, 2008	1079.52	1124.80	1079.36	1124.16
575	AMEX	PSQ	Wed, Oct 1, 2008	1064.96	1084.00	1061.60	1072.00
574	AMEX	PSQ	Tue, Sep 30, 2008	1095.36	1098.88	1050.56	1051.68
573	AMEX	PSQ	Mon, Sep 29, 2008	1042.40	1115.44	1040.64	1109.06
572	AMEX	PSQ	Fri, Sep 26, 2008	1039.84	1040.00	1015.84	1022.88
571	AMEX	PSQ	Thu, Sep 25, 2008	1015.36	1021.60	997.60	1012.16
570	AMEX	PSQ	Wed, Sep 24, 2008	1025.76	1038.24	1017.60	1026.08
569	AMEX	PSQ	Tue, Sep 23, 2008	1022.40	1041.92	1008.00	1041.92
568	AMEX	PSQ	Mon, Sep 22, 2008	982.56	1030.88	968.16	1019.68
567	AMEX	PSQ	Fri, Sep 19, 2008	952.96	996.48	952.00	989.12
566	AMEX	PSQ	Thu, Sep 18, 2008	1027.04	1068.48	1004.00	1019.20
565	AMEX	PSQ	Wed, Sep 17, 2008	1012.16	1050.24	1008.96	1050.24
564	AMEX	PSQ	Tue, Sep 16, 2008	1020.48	1022.08	988.16	1000.80
563	AMEX	PSQ	Mon, Sep 15, 2008	998.72	1007.52	979.68	1007.20
562	AMEX	PSQ	Fri, Sep 12, 2008	980.48	988.00	970.24	974.56
561	AMEX	PSQ	Thu, Sep 11, 2008	1005.12	1005.60	971.04	971.04
560	AMEX	PSQ	Wed, Sep 10, 2008	990.08	998.56	982.72	993.44
559	AMEX	PSQ	Tue, Sep 9, 2008	979.68	1000.32	969.41	1000.32
558	AMEX	PSQ	Mon, Sep 8, 2008	963.68	993.46	959.52	980.96
557	AMEX	PSQ	Fri, Sep 5, 2008	980.16	990.08	969.76	974.88
556	AMEX	PSQ	Thu, Sep 4, 2008	947.20	971.04	945.28	971.04
555	AMEX	PSQ	Wed, Sep 3, 2008	934.56	947.20	930.88	941.28
554	AMEX	PSQ	Tue, Sep 2, 2008	906.40	936.16	901.76	931.68
553	AMEX	PSQ	Fri, Aug 29, 2008	911.68	924.96	908.96	922.56
552	AMEX	PSQ	Thu, Aug 28, 2008	905.92	905.92	898.72	905.76
551	AMEX	PSQ	Wed, Aug 27, 2008	914.56	916.96	902.40	909.12
550	AMEX	PSQ	Tue, Aug 26, 2008	912.96	920.90	907.90	915.15
549	AMEX	PSQ	Mon, Aug 25, 2008	900.64	915.68	900.64	913.12
548	AMEX	PSQ	Fri, Aug 22, 2008	901.28	901.28	892.80	897.28
547	AMEX	PSQ	Thu, Aug 21, 2008	908.80	915.46	903.04	904.96
546	AMEX	PSQ	Wed, Aug 20, 2008	897.44	908.32	893.92	902.40
545	AMEX	PSQ	Tue, Aug 19, 2008	896.96	907.36	894.13	901.60
544	AMEX	PSQ	Mon, Aug 18, 2008	879.20	897.36	879.20	892.00
543	AMEX	PSQ	Fri, Aug 15, 2008	876.32	885.44	876.32	882.72
542	AMEX	PSQ	Thu, Aug 14, 2008	894.40	894.40	876.80	878.40
541	AMEX	PSQ	Wed, Aug 13, 2008	890.40	899.04	884.00	889.28
540	AMEX	PSQ	Tue, Aug 12, 2008	889.60	893.60	882.24	889.28
539	AMEX	PSQ	Mon, Aug 11, 2008	898.24	900.80	880.00	889.44
538	AMEX	PSQ	Fri, Aug 8, 2008	917.76	919.84	895.36	897.60
537	AMEX	PSQ	Thu, Aug 7, 2008	917.60	921.12	907.04	917.92
536	AMEX	PSQ	Wed, Aug 6, 2008	924.80	932.16	907.52	911.25
535	AMEX	PSQ	Tue, Aug 5, 2008	946.88	948.64	925.28	925.70
534	AMEX	PSQ	Mon, Aug 4, 2008	948.16	960.00	948.00	957.44
533	AMEX	PSQ	Fri, Aug 1, 2008	934.08	957.60	934.08	942.78
532	AMEX	PSQ	Thu, Jul 31, 2008	944.48	945.92	923.20	936.96
531	AMEX	PSQ	Wed, Jul 30, 2008	935.52	947.84	928.64	933.92
530	AMEX	PSQ	Tue, Jul 29, 2008	954.40	954.40	934.56	938.72
529	AMEX	PSQ	Mon, Jul 28, 2008	940.32	963.04	937.44	957.60
528	AMEX	PSQ	Fri, Jul 25, 2008	947.04	951.36	935.84	940.32
527	AMEX	PSQ	Thu, Jul 24, 2008	933.60	953.20	933.60	952.29
526	AMEX	PSQ	Wed, Jul 23, 2008	949.60	952.00	927.52	940.00
525	AMEX	PSQ	Tue, Jul 22, 2008	967.68	969.44	949.76	952.32
524	AMEX	PSQ	Mon, Jul 21, 2008	945.12	956.96	942.08	948.96
523	AMEX	PSQ	Fri, Jul 18, 2008	942.24	952.96	942.24	950.88
522	AMEX	PSQ	Thu, Jul 17, 2008	933.76	946.08	929.25	933.44
521	AMEX	PSQ	Wed, Jul 16, 2008	962.40	967.20	938.56	941.28
520	AMEX	PSQ	Tue, Jul 15, 2008	967.20	983.52	947.52	964.00
519	AMEX	PSQ	Mon, Jul 14, 2008	942.72	966.56	942.72	962.24
518	AMEX	PSQ	Fri, Jul 11, 2008	951.68	970.88	941.60	956.16
517	AMEX	PSQ	Thu, Jul 10, 2008	951.04	959.04	938.40	941.95
516	AMEX	PSQ	Wed, Jul 9, 2008	927.36	952.00	926.56	952.00
515	AMEX	PSQ	Tue, Jul 8, 2008	949.44	951.63	926.24	928.48
514	AMEX	PSQ	Mon, Jul 7, 2008	947.52	963.52	937.92	950.08
513	AMEX	PSQ	Thu, Jul 3, 2008	949.44	962.24	946.24	956.00
512	AMEX	PSQ	Wed, Jul 2, 2008	929.76	955.20	925.12	954.56
511	AMEX	PSQ	Tue, Jul 1, 2008	953.60	955.36	930.40	931.84
510	AMEX	PSQ	Mon, Jun 30, 2008	938.08	944.32	930.88	944.32
509	AMEX	PSQ	Fri, Jun 27, 2008	936.16	948.29	929.92	935.20
508	AMEX	PSQ	Thu, Jun 26, 2008	915.84	935.04	915.04	933.60
507	AMEX	PSQ	Wed, Jun 25, 2008	908.64	908.64	890.40	900.64
506	AMEX	PSQ	Tue, Jun 24, 2008	912.80	920.48	902.88	912.96
505	AMEX	PSQ	Mon, Jun 23, 2008	901.12	912.64	898.08	912.16
504	AMEX	PSQ	Fri, Jun 20, 2008	895.17	907.52	895.17	903.36
503	AMEX	PSQ	Thu, Jun 19, 2008	896.64	901.44	876.48	879.52
502	AMEX	PSQ	Wed, Jun 18, 2008	889.92	897.44	887.36	893.44
501	AMEX	PSQ	Tue, Jun 17, 2008	876.32	885.60	875.68	884.64
500	AMEX	PSQ	Mon, Jun 16, 2008	892.96	893.10	876.80	880.64
499	AMEX	PSQ	Fri, Jun 13, 2008	900.96	904.80	886.43	887.36
498	AMEX	PSQ	Thu, Jun 12, 2008	900.96	912.64	892.80	903.52
497	AMEX	PSQ	Wed, Jun 11, 2008	887.68	907.04	887.36	906.99
496	AMEX	PSQ	Tue, Jun 10, 2008	890.40	891.20	878.88	884.32
495	AMEX	PSQ	Mon, Jun 9, 2008	875.68	895.84	875.68	877.92
494	AMEX	PSQ	Fri, Jun 6, 2008	858.72	877.44	857.60	876.80
493	AMEX	PSQ	Thu, Jun 5, 2008	862.24	865.44	849.12	849.76
492	AMEX	PSQ	Wed, Jun 4, 2008	879.04	879.04	859.52	865.60
491	AMEX	PSQ	Tue, Jun 3, 2008	867.04	883.20	862.56	874.32
490	AMEX	PSQ	Mon, Jun 2, 2008	861.28	877.41	861.28	868.64
489	AMEX	PSQ	Fri, May 30, 2008	862.08	864.00	856.16	858.40
488	AMEX	PSQ	Thu, May 29, 2008	872.64	872.96	860.48	866.24
487	AMEX	PSQ	Wed, May 28, 2008	872.16	881.29	871.36	874.40
486	AMEX	PSQ	Tue, May 27, 2008	890.72	890.72	875.68	876.64
485	AMEX	PSQ	Fri, May 23, 2008	892.80	898.72	889.60	892.00
484	AMEX	PSQ	Thu, May 22, 2008	889.92	893.12	883.52	889.92
483	AMEX	PSQ	Wed, May 21, 2008	872.16	894.72	866.88	889.92
482	AMEX	PSQ	Tue, May 20, 2008	868.96	878.56	868.96	869.92
481	AMEX	PSQ	Mon, May 19, 2008	858.72	871.52	852.96	863.20
480	AMEX	PSQ	Fri, May 16, 2008	857.92	869.28	857.92	861.76
479	AMEX	PSQ	Thu, May 15, 2008	875.36	878.08	859.36	859.36
478	AMEX	PSQ	Wed, May 14, 2008	869.76	876.16	861.28	874.40
477	AMEX	PSQ	Tue, May 13, 2008	874.72	881.60	871.84	873.04
476	AMEX	PSQ	Mon, May 12, 2008	890.08	891.84	874.88	875.04
475	AMEX	PSQ	Fri, May 9, 2008	897.76	897.76	888.32	891.20
474	AMEX	PSQ	Thu, May 8, 2008	890.88	892.88	882.72	889.76
473	AMEX	PSQ	Wed, May 7, 2008	880.16	897.92	875.36	897.06
472	AMEX	PSQ	Tue, May 6, 2008	888.00	891.65	875.68	880.00
471	AMEX	PSQ	Mon, May 5, 2008	881.28	888.48	877.49	882.40
470	AMEX	PSQ	Fri, May 2, 2008	874.24	888.64	874.24	880.00
469	AMEX	PSQ	Thu, May 1, 2008	912.00	912.00	882.24	882.24
468	AMEX	PSQ	Wed, Apr 30, 2008	903.04	915.36	895.36	910.88
467	AMEX	PSQ	Tue, Apr 29, 2008	910.72	913.76	900.96	906.08
466	AMEX	PSQ	Mon, Apr 28, 2008	910.24	911.52	904.00	909.44
465	AMEX	PSQ	Fri, Apr 25, 2008	908.48	924.05	908.48	910.88
464	AMEX	PSQ	Thu, Apr 24, 2008	922.72	925.52	900.32	908.48
463	AMEX	PSQ	Wed, Apr 23, 2008	921.12	926.72	914.88	920.16
462	AMEX	PSQ	Tue, Apr 22, 2008	920.32	936.16	920.32	924.80
461	AMEX	PSQ	Mon, Apr 21, 2008	922.88	924.80	913.92	915.20
460	AMEX	PSQ	Fri, Apr 18, 2008	925.12	931.04	916.80	921.60
459	AMEX	PSQ	Thu, Apr 17, 2008	947.04	956.96	936.32	936.32
458	AMEX	PSQ	Wed, Apr 16, 2008	964.16	965.12	936.32	936.32
457	AMEX	PSQ	Tue, Apr 15, 2008	972.48	986.40	972.48	979.04
456	AMEX	PSQ	Mon, Apr 14, 2008	975.04	980.16	969.28	979.04
455	AMEX	PSQ	Fri, Apr 11, 2008	956.80	976.00	956.00	972.00
454	AMEX	PSQ	Thu, Apr 10, 2008	954.40	957.44	941.12	946.72
453	AMEX	PSQ	Wed, Apr 9, 2008	949.60	964.80	949.60	954.56
452	AMEX	PSQ	Tue, Apr 8, 2008	950.08	952.80	943.52	950.72
451	AMEX	PSQ	Mon, Apr 7, 2008	935.36	943.52	929.60	941.60
450	AMEX	PSQ	Fri, Apr 4, 2008	941.28	948.48	930.72	939.36
449	AMEX	PSQ	Thu, Apr 3, 2008	952.16	954.72	939.52	940.00
448	AMEX	PSQ	Wed, Apr 2, 2008	941.44	956.32	936.00	956.32
447	AMEX	PSQ	Tue, Apr 1, 2008	969.44	971.84	945.44	946.08
446	AMEX	PSQ	Mon, Mar 31, 2008	988.00	992.16	976.00	976.00
445	AMEX	PSQ	Fri, Mar 28, 2008	979.36	995.36	974.08	988.00
444	AMEX	PSQ	Thu, Mar 27, 2008	971.84	999.68	969.76	999.68
443	AMEX	PSQ	Wed, Mar 26, 2008	966.56	974.50	962.88	972.80
442	AMEX	PSQ	Tue, Mar 25, 2008	968.48	973.69	957.92	973.60
441	AMEX	PSQ	Mon, Mar 24, 2008	1001.44	1001.44	968.80	973.12
440	AMEX	PSQ	Thu, Mar 20, 2008	1025.92	1030.24	1006.56	1020.00
439	AMEX	PSQ	Wed, Mar 19, 2008	1000.80	1027.68	996.80	1027.20
438	AMEX	PSQ	Tue, Mar 18, 2008	1030.24	1033.44	1001.44	1008.00
437	AMEX	PSQ	Mon, Mar 17, 2008	1069.92	1069.92	1037.76	1046.08
436	AMEX	PSQ	Fri, Mar 14, 2008	1005.92	1042.08	1004.80	1040.00
435	AMEX	PSQ	Thu, Mar 13, 2008	1030.56	1041.28	1005.09	1011.04
434	AMEX	PSQ	Wed, Mar 12, 2008	1011.36	1021.60	1003.13	1019.20
433	AMEX	PSQ	Tue, Mar 11, 2008	1042.72	1048.64	1014.24	1023.20
432	AMEX	PSQ	Mon, Mar 10, 2008	1039.36	1059.20	1037.44	1058.88
431	AMEX	PSQ	Fri, Mar 7, 2008	1040.16	1052.96	1023.74	1037.60
430	AMEX	PSQ	Thu, Mar 6, 2008	1012.16	1036.64	1008.64	1036.64
429	AMEX	PSQ	Wed, Mar 5, 2008	1014.08	1019.84	1002.56	1008.64
428	AMEX	PSQ	Tue, Mar 4, 2008	1029.60	1037.92	1010.40	1010.40
427	AMEX	PSQ	Mon, Mar 3, 2008	1017.92	1033.60	1014.72	1033.60
426	AMEX	PSQ	Fri, Feb 29, 2008	1000.64	1016.16	996.64	1004.80
425	AMEX	PSQ	Thu, Feb 28, 2008	989.92	991.84	981.76	990.40
424	AMEX	PSQ	Wed, Feb 27, 2008	996.64	998.08	981.28	992.00
423	AMEX	PSQ	Tue, Feb 26, 2008	1000.00	1004.00	980.80	999.20
422	AMEX	PSQ	Mon, Feb 25, 2008	1000.32	1008.00	991.04	1008.00
421	AMEX	PSQ	Fri, Feb 22, 2008	1000.00	1018.40	995.52	1000.00
420	AMEX	PSQ	Thu, Feb 21, 2008	982.24	1004.64	981.92	1003.20
419	AMEX	PSQ	Wed, Feb 20, 2008	1012.96	1012.96	989.28	997.60
418	AMEX	PSQ	Tue, Feb 19, 2008	984.96	1007.52	976.96	1006.40
417	AMEX	PSQ	Fri, Feb 15, 2008	992.00	1003.04	991.68	998.88
416	AMEX	PSQ	Thu, Feb 14, 2008	968.32	992.48	968.32	984.00
415	AMEX	PSQ	Wed, Feb 13, 2008	984.96	987.84	971.84	986.88
414	AMEX	PSQ	Tue, Feb 12, 2008	983.36	1003.84	977.92	1003.84
413	AMEX	PSQ	Mon, Feb 11, 2008	990.56	1001.28	986.40	990.08
412	AMEX	PSQ	Fri, Feb 8, 2008	1004.96	1014.08	996.80	999.20
411	AMEX	PSQ	Thu, Feb 7, 2008	1049.28	1049.28	995.20	1008.00
410	AMEX	PSQ	Wed, Feb 6, 2008	999.04	1019.20	987.52	1017.60
409	AMEX	PSQ	Tue, Feb 5, 2008	1001.44	1001.44	978.75	997.12
408	AMEX	PSQ	Mon, Feb 4, 2008	952.00	975.84	952.00	975.84
407	AMEX	PSQ	Fri, Feb 1, 2008	960.32	970.40	951.04	969.60
406	AMEX	PSQ	Thu, Jan 31, 2008	1003.20	1003.20	956.16	977.60
405	AMEX	PSQ	Wed, Jan 30, 2008	984.80	992.00	961.92	983.04
404	AMEX	PSQ	Tue, Jan 29, 2008	973.92	989.12	973.92	986.40
403	AMEX	PSQ	Mon, Jan 28, 2008	993.44	1003.20	981.44	988.80
402	AMEX	PSQ	Fri, Jan 25, 2008	966.72	992.00	947.36	983.36
401	AMEX	PSQ	Thu, Jan 24, 2008	985.92	992.00	970.62	992.00
400	AMEX	PSQ	Wed, Jan 23, 2008	1029.12	1045.12	982.88	1008.00
399	AMEX	PSQ	Tue, Jan 22, 2008	1030.08	1030.08	972.96	991.84
398	AMEX	PSQ	Fri, Jan 18, 2008	956.32	968.64	944.80	964.80
397	AMEX	PSQ	Thu, Jan 17, 2008	946.08	966.40	936.32	966.40
396	AMEX	PSQ	Wed, Jan 16, 2008	945.92	958.40	930.40	951.84
395	AMEX	PSQ	Tue, Jan 15, 2008	921.92	940.32	919.20	935.36
394	AMEX	PSQ	Mon, Jan 14, 2008	918.24	922.40	908.64	910.08
393	AMEX	PSQ	Fri, Jan 11, 2008	916.48	933.12	914.40	926.56
392	AMEX	PSQ	Thu, Jan 10, 2008	918.40	921.92	901.44	908.63
391	AMEX	PSQ	Wed, Jan 9, 2008	935.04	938.72	910.24	916.48
390	AMEX	PSQ	Tue, Jan 8, 2008	905.60	928.00	895.20	928.00
389	AMEX	PSQ	Mon, Jan 7, 2008	902.88	919.84	897.76	906.40
388	AMEX	PSQ	Fri, Jan 4, 2008	880.80	903.42	878.24	902.88
387	AMEX	PSQ	Thu, Jan 3, 2008	864.48	871.04	860.69	868.80
386	AMEX	PSQ	Wed, Jan 2, 2008	850.56	870.96	849.28	866.88
385	AMEX	PSQ	Mon, Dec 31, 2007	847.04	852.00	845.44	851.36
384	AMEX	PSQ	Fri, Dec 28, 2007	836.64	848.00	836.64	836.80
383	AMEX	PSQ	Thu, Dec 27, 2007	832.16	842.72	831.84	841.12
382	AMEX	PSQ	Wed, Dec 26, 2007	837.12	838.72	829.92	834.40
381	AMEX	PSQ	Mon, Dec 24, 2007	836.96	836.96	831.04	831.04
380	AMEX	PSQ	Fri, Dec 21, 2007	840.00	847.04	839.52	840.96
379	AMEX	PSQ	Thu, Dec 20, 2007	864.00	870.24	856.00	856.00
378	AMEX	PSQ	Wed, Dec 19, 2007	880.80	887.52	878.56	881.60
377	AMEX	PSQ	Tue, Dec 18, 2007	879.04	895.20	877.12	882.24
376	AMEX	PSQ	Mon, Dec 17, 2007	868.80	885.60	866.08	884.64
375	AMEX	PSQ	Fri, Dec 14, 2007	860.80	864.96	853.60	864.00
374	AMEX	PSQ	Thu, Dec 13, 2007	856.80	864.32	853.76	853.92
373	AMEX	PSQ	Wed, Dec 12, 2007	849.76	864.64	840.00	852.32
372	AMEX	PSQ	Tue, Dec 11, 2007	828.96	861.28	826.24	857.92
371	AMEX	PSQ	Mon, Dec 10, 2007	828.96	841.28	828.96	838.08
370	AMEX	PSQ	Fri, Dec 7, 2007	842.24	844.96	837.76	842.08
369	AMEX	PSQ	Thu, Dec 6, 2007	848.48	851.52	840.80	841.28
368	AMEX	PSQ	Wed, Dec 5, 2007	859.20	859.20	848.16	848.32
367	AMEX	PSQ	Tue, Dec 4, 2007	872.48	872.48	864.48	868.48
366	AMEX	PSQ	Mon, Dec 3, 2007	857.76	865.60	854.29	864.96
365	AMEX	PSQ	Fri, Nov 30, 2007	843.04	862.40	842.40	856.00
364	AMEX	PSQ	Thu, Nov 29, 2007	852.48	858.24	847.84	850.08
363	AMEX	PSQ	Wed, Nov 28, 2007	880.80	880.80	851.20	854.08
362	AMEX	PSQ	Tue, Nov 27, 2007	909.60	909.60	880.00	886.88
361	AMEX	PSQ	Mon, Nov 26, 2007	874.88	900.16	874.88	899.04
360	AMEX	PSQ	Fri, Nov 23, 2007	899.20	899.20	881.28	884.48
359	AMEX	PSQ	Wed, Nov 21, 2007	890.88	900.64	878.08	900.00
358	AMEX	PSQ	Tue, Nov 20, 2007	879.36	899.20	866.56	883.20
357	AMEX	PSQ	Mon, Nov 19, 2007	878.24	889.76	872.96	883.84
356	AMEX	PSQ	Fri, Nov 16, 2007	883.20	891.04	871.20	872.96
355	AMEX	PSQ	Thu, Nov 15, 2007	886.24	890.70	870.08	882.40
354	AMEX	PSQ	Wed, Nov 14, 2007	859.52	880.96	853.76	867.20
353	AMEX	PSQ	Tue, Nov 13, 2007	921.28	921.28	864.16	864.16
352	AMEX	PSQ	Mon, Nov 12, 2007	890.08	904.16	876.96	902.24
351	AMEX	PSQ	Fri, Nov 9, 2007	861.44	880.15	861.44	879.84
350	AMEX	PSQ	Thu, Nov 8, 2007	876.00	876.00	828.00	860.00
349	AMEX	PSQ	Wed, Nov 7, 2007	787.68	827.52	787.68	826.56
348	AMEX	PSQ	Tue, Nov 6, 2007	811.04	819.68	806.56	806.56
347	AMEX	PSQ	Mon, Nov 5, 2007	819.04	822.08	812.00	814.40
346	AMEX	PSQ	Fri, Nov 2, 2007	811.04	822.56	808.80	810.24
345	AMEX	PSQ	Thu, Nov 1, 2007	809.60	816.00	806.08	815.36
344	AMEX	PSQ	Wed, Oct 31, 2007	812.64	815.52	800.48	802.08
343	AMEX	PSQ	Tue, Oct 30, 2007	816.00	817.12	808.32	811.36
342	AMEX	PSQ	Mon, Oct 29, 2007	813.60	817.12	812.00	813.60
341	AMEX	PSQ	Fri, Oct 26, 2007	818.56	823.04	816.00	817.28
340	AMEX	PSQ	Thu, Oct 25, 2007	820.64	835.04	816.32	828.64
339	AMEX	PSQ	Wed, Oct 24, 2007	818.88	836.64	817.33	817.60
338	AMEX	PSQ	Tue, Oct 23, 2007	823.04	825.44	812.00	812.00
337	AMEX	PSQ	Mon, Oct 22, 2007	840.32	842.40	830.40	830.56
336	AMEX	PSQ	Fri, Oct 19, 2007	824.16	840.32	823.52	839.20
335	AMEX	PSQ	Thu, Oct 18, 2007	825.60	828.48	814.56	814.56
334	AMEX	PSQ	Wed, Oct 17, 2007	821.28	835.52	821.12	822.88
333	AMEX	PSQ	Tue, Oct 16, 2007	835.36	835.36	826.88	832.00
332	AMEX	PSQ	Mon, Oct 15, 2007	821.44	834.72	821.44	828.48
331	AMEX	PSQ	Fri, Oct 12, 2007	832.64	833.60	821.76	821.76
330	AMEX	PSQ	Thu, Oct 11, 2007	818.56	840.80	815.68	835.84
329	AMEX	PSQ	Wed, Oct 10, 2007	826.24	826.85	821.92	822.24
328	AMEX	PSQ	Tue, Oct 9, 2007	825.60	829.17	823.04	824.00
327	AMEX	PSQ	Mon, Oct 8, 2007	832.80	833.76	827.52	827.68
326	AMEX	PSQ	Fri, Oct 5, 2007	843.52	843.52	831.36	832.00
325	AMEX	PSQ	Thu, Oct 4, 2007	852.64	856.00	848.64	848.80
324	AMEX	PSQ	Wed, Oct 3, 2007	847.04	851.38	845.60	850.08
323	AMEX	PSQ	Tue, Oct 2, 2007	844.32	848.32	844.32	847.04
322	AMEX	PSQ	Mon, Oct 1, 2007	852.16	852.96	842.92	848.00
321	AMEX	PSQ	Fri, Sep 28, 2007	853.12	858.08	851.84	855.04
320	AMEX	PSQ	Thu, Sep 27, 2007	850.40	853.60	850.40	851.84
319	AMEX	PSQ	Wed, Sep 26, 2007	855.68	857.60	851.84	855.20
318	AMEX	PSQ	Tue, Sep 25, 2007	872.80	872.80	859.36	859.36
317	AMEX	PSQ	Mon, Sep 24, 2007	882.56	885.12	875.04	883.20
316	AMEX	PSQ	Fri, Sep 21, 2007	884.32	886.70	882.08	884.96
315	AMEX	PSQ	Thu, Sep 20, 2007	890.56	892.32	886.40	891.36
314	AMEX	PSQ	Wed, Sep 19, 2007	884.16	890.72	880.67	886.56
313	AMEX	PSQ	Tue, Sep 18, 2007	908.16	910.72	887.04	889.28
312	AMEX	PSQ	Mon, Sep 17, 2007	908.96	916.80	908.96	912.80
311	AMEX	PSQ	Fri, Sep 14, 2007	913.60	913.60	903.49	904.51
310	AMEX	PSQ	Thu, Sep 13, 2007	904.32	907.20	901.88	905.28
309	AMEX	PSQ	Wed, Sep 12, 2007	910.56	910.56	901.28	909.76
308	AMEX	PSQ	Tue, Sep 11, 2007	915.84	918.08	908.32	908.52
307	AMEX	PSQ	Mon, Sep 10, 2007	914.72	929.90	914.40	921.92
306	AMEX	PSQ	Fri, Sep 7, 2007	915.36	926.40	915.36	922.40
305	AMEX	PSQ	Thu, Sep 6, 2007	903.68	909.76	900.32	904.16
304	AMEX	PSQ	Wed, Sep 5, 2007	893.60	908.80	893.60	899.52
303	AMEX	PSQ	Tue, Sep 4, 2007	905.28	905.28	888.16	894.08
302	AMEX	PSQ	Fri, Aug 31, 2007	909.28	913.44	906.24	908.64
301	AMEX	PSQ	Thu, Aug 30, 2007	924.48	924.66	911.04	919.52
300	AMEX	PSQ	Wed, Aug 29, 2007	943.84	944.00	917.60	917.60
299	AMEX	PSQ	Tue, Aug 28, 2007	934.24	950.72	934.24	949.44
298	AMEX	PSQ	Mon, Aug 27, 2007	923.04	929.60	923.04	929.60
297	AMEX	PSQ	Fri, Aug 24, 2007	936.80	939.36	920.00	920.00
296	AMEX	PSQ	Thu, Aug 23, 2007	927.84	941.12	924.80	935.52
295	AMEX	PSQ	Wed, Aug 22, 2007	936.16	938.72	931.20	932.48
294	AMEX	PSQ	Tue, Aug 21, 2007	954.24	954.24	927.68	942.40
293	AMEX	PSQ	Mon, Aug 20, 2007	954.24	962.72	950.88	960.00
292	AMEX	PSQ	Fri, Aug 17, 2007	952.80	971.52	868.00	952.16
291	AMEX	PSQ	Thu, Aug 16, 2007	974.40	997.60	968.00	968.00
290	AMEX	PSQ	Wed, Aug 15, 2007	950.40	968.00	942.56	968.00
289	AMEX	PSQ	Tue, Aug 14, 2007	931.36	948.32	931.04	948.00
288	AMEX	PSQ	Mon, Aug 13, 2007	929.60	934.40	925.95	933.60
287	AMEX	PSQ	Fri, Aug 10, 2007	939.36	949.60	927.68	935.36
286	AMEX	PSQ	Thu, Aug 9, 2007	915.20	929.76	908.96	929.76
285	AMEX	PSQ	Wed, Aug 8, 2007	912.16	916.78	905.76	911.68
284	AMEX	PSQ	Tue, Aug 7, 2007	926.56	932.78	912.32	920.16
283	AMEX	PSQ	Mon, Aug 6, 2007	935.52	945.44	924.80	924.80
282	AMEX	PSQ	Fri, Aug 3, 2007	921.12	940.64	920.32	939.68
281	AMEX	PSQ	Thu, Aug 2, 2007	919.20	927.52	915.84	916.64
280	AMEX	PSQ	Wed, Aug 1, 2007	930.56	944.80	921.12	924.80
279	AMEX	PSQ	Tue, Jul 31, 2007	907.04	932.96	905.44	932.80
278	AMEX	PSQ	Mon, Jul 30, 2007	920.96	923.04	909.92	912.64
277	AMEX	PSQ	Fri, Jul 27, 2007	906.72	922.88	904.64	922.88
276	AMEX	PSQ	Thu, Jul 26, 2007	904.80	920.16	896.82	904.80
275	AMEX	PSQ	Wed, Jul 25, 2007	893.92	902.72	892.48	897.12
274	AMEX	PSQ	Tue, Jul 24, 2007	890.24	902.24	884.00	898.88
273	AMEX	PSQ	Mon, Jul 23, 2007	884.32	885.92	880.64	884.96
272	AMEX	PSQ	Fri, Jul 20, 2007	880.00	890.08	878.72	883.84
271	AMEX	PSQ	Thu, Jul 19, 2007	876.80	878.69	873.28	876.32
270	AMEX	PSQ	Wed, Jul 18, 2007	887.52	890.56	883.52	883.52
269	AMEX	PSQ	Tue, Jul 17, 2007	884.48	885.28	879.59	880.44
268	AMEX	PSQ	Mon, Jul 16, 2007	886.72	888.96	882.72	887.36
267	AMEX	PSQ	Fri, Jul 13, 2007	888.00	891.52	884.16	884.32
266	AMEX	PSQ	Thu, Jul 12, 2007	901.60	902.72	890.30	891.52
265	AMEX	PSQ	Wed, Jul 11, 2007	912.80	914.40	901.28	901.28
264	AMEX	PSQ	Tue, Jul 10, 2007	907.68	911.36	903.04	910.40
263	AMEX	PSQ	Mon, Jul 9, 2007	902.56	905.60	900.80	902.56
262	AMEX	PSQ	Fri, Jul 6, 2007	907.68	907.68	902.24	903.04
261	AMEX	PSQ	Thu, Jul 5, 2007	911.04	912.96	904.96	906.24
260	AMEX	PSQ	Tue, Jul 3, 2007	918.24	918.72	913.12	913.60
259	AMEX	PSQ	Mon, Jul 2, 2007	923.20	924.80	913.76	918.56
258	AMEX	PSQ	Fri, Jun 29, 2007	922.72	933.44	919.84	926.56
257	AMEX	PSQ	Thu, Jun 28, 2007	927.52	930.88	921.60	930.88
256	AMEX	PSQ	Wed, Jun 27, 2007	940.32	940.48	926.56	926.56
255	AMEX	PSQ	Tue, Jun 26, 2007	933.60	941.44	933.12	938.56
254	AMEX	PSQ	Mon, Jun 25, 2007	942.08	950.72	936.16	946.40
253	AMEX	PSQ	Fri, Jun 22, 2007	935.84	942.72	934.56	941.12
252	AMEX	PSQ	Thu, Jun 21, 2007	943.84	944.00	931.04	932.00
251	AMEX	PSQ	Wed, Jun 20, 2007	931.20	940.80	928.80	940.64
250	AMEX	PSQ	Tue, Jun 19, 2007	934.40	935.84	928.48	931.68
249	AMEX	PSQ	Mon, Jun 18, 2007	929.12	932.48	928.80	929.92
248	AMEX	PSQ	Fri, Jun 15, 2007	929.12	932.16	928.64	930.56
247	AMEX	PSQ	Thu, Jun 14, 2007	940.16	940.96	936.64	938.56
246	AMEX	PSQ	Wed, Jun 13, 2007	952.80	954.42	944.16	944.16
245	AMEX	PSQ	Tue, Jun 12, 2007	951.68	959.84	945.79	955.52
244	AMEX	PSQ	Mon, Jun 11, 2007	947.36	949.92	940.64	948.00
243	AMEX	PSQ	Fri, Jun 8, 2007	958.40	960.00	946.72	947.20
242	AMEX	PSQ	Thu, Jun 7, 2007	942.56	958.40	941.60	958.24
241	AMEX	PSQ	Wed, Jun 6, 2007	939.20	944.96	938.72	944.00
240	AMEX	PSQ	Tue, Jun 5, 2007	937.28	941.11	933.12	933.86
239	AMEX	PSQ	Mon, Jun 4, 2007	936.32	936.32	931.36	932.48
238	AMEX	PSQ	Fri, Jun 1, 2007	930.40	935.76	928.82	934.72
237	AMEX	PSQ	Thu, May 31, 2007	934.56	938.33	933.28	935.20
236	AMEX	PSQ	Wed, May 30, 2007	954.88	954.88	939.68	939.84
235	AMEX	PSQ	Tue, May 29, 2007	952.16	954.88	945.44	948.00
234	AMEX	PSQ	Fri, May 25, 2007	955.84	957.92	951.20	952.16
233	AMEX	PSQ	Thu, May 24, 2007	944.96	962.24	941.92	960.00
232	AMEX	PSQ	Wed, May 23, 2007	937.60	945.28	934.24	944.77
231	AMEX	PSQ	Tue, May 22, 2007	940.48	943.52	936.29	938.72
230	AMEX	PSQ	Mon, May 21, 2007	946.24	946.72	936.80	943.68
229	AMEX	PSQ	Fri, May 18, 2007	950.88	952.80	946.88	947.04
228	AMEX	PSQ	Thu, May 17, 2007	952.80	954.72	948.96	953.12
227	AMEX	PSQ	Wed, May 16, 2007	955.20	962.08	949.60	949.60
226	AMEX	PSQ	Tue, May 15, 2007	950.88	960.00	946.88	960.00
225	AMEX	PSQ	Mon, May 14, 2007	943.36	956.32	943.20	952.00
224	AMEX	PSQ	Fri, May 11, 2007	955.36	956.00	944.48	944.48
223	AMEX	PSQ	Thu, May 10, 2007	948.00	957.76	943.68	956.16
222	AMEX	PSQ	Wed, May 9, 2007	950.40	950.40	939.52	941.92
221	AMEX	PSQ	Tue, May 8, 2007	950.88	952.32	944.00	945.60
220	AMEX	PSQ	Mon, May 7, 2007	947.20	947.20	942.72	946.40
219	AMEX	PSQ	Fri, May 4, 2007	945.12	949.12	940.80	946.72
218	AMEX	PSQ	Thu, May 3, 2007	948.32	949.44	943.84	946.88
217	AMEX	PSQ	Wed, May 2, 2007	955.04	955.04	945.60	949.12
216	AMEX	PSQ	Tue, May 1, 2007	956.80	965.44	955.52	957.12
215	AMEX	PSQ	Mon, Apr 30, 2007	949.60	958.88	947.20	958.88
214	AMEX	PSQ	Fri, Apr 27, 2007	949.28	951.84	945.60	945.60
213	AMEX	PSQ	Thu, Apr 26, 2007	948.00	950.08	942.88	946.72
212	AMEX	PSQ	Wed, Apr 25, 2007	959.68	962.40	949.28	950.88
211	AMEX	PSQ	Tue, Apr 24, 2007	964.96	968.96	960.32	962.56
210	AMEX	PSQ	Mon, Apr 23, 2007	966.56	970.40	965.12	967.52
209	AMEX	PSQ	Fri, Apr 20, 2007	964.00	972.00	964.00	968.00
208	AMEX	PSQ	Thu, Apr 19, 2007	980.48	981.12	971.84	973.44
207	AMEX	PSQ	Wed, Apr 18, 2007	977.28	979.36	970.56	975.36
206	AMEX	PSQ	Tue, Apr 17, 2007	973.12	974.72	970.56	972.64
205	AMEX	PSQ	Mon, Apr 16, 2007	975.68	979.68	971.04	974.08
204	AMEX	PSQ	Fri, Apr 13, 2007	985.28	990.40	980.48	982.08
203	AMEX	PSQ	Thu, Apr 12, 2007	993.60	997.27	983.04	983.68
202	AMEX	PSQ	Wed, Apr 11, 2007	983.84	994.40	983.84	991.20
201	AMEX	PSQ	Tue, Apr 10, 2007	984.32	985.57	980.80	980.80
200	AMEX	PSQ	Mon, Apr 9, 2007	982.56	987.04	980.64	986.40
199	AMEX	PSQ	Thu, Apr 5, 2007	990.08	990.08	981.28	982.40
198	AMEX	PSQ	Wed, Apr 4, 2007	991.84	992.00	986.40	989.92
197	AMEX	PSQ	Tue, Apr 3, 2007	998.40	999.84	987.84	990.72
196	AMEX	PSQ	Mon, Apr 2, 2007	1000.48	1010.56	1000.48	1004.64
195	AMEX	PSQ	Fri, Mar 30, 2007	1002.72	1010.64	999.20	1005.28
194	AMEX	PSQ	Thu, Mar 29, 2007	997.60	1014.56	997.60	1003.04
193	AMEX	PSQ	Wed, Mar 28, 2007	995.52	1003.84	993.28	1003.52
192	AMEX	PSQ	Tue, Mar 27, 2007	989.60	993.60	988.32	992.16
191	AMEX	PSQ	Mon, Mar 26, 2007	999.68	1009.28	994.88	994.88
190	AMEX	PSQ	Fri, Mar 23, 2007	993.92	998.24	990.72	996.48
189	AMEX	PSQ	Thu, Mar 22, 2007	993.60	998.24	992.16	994.72
188	AMEX	PSQ	Wed, Mar 21, 2007	1011.84	1017.60	990.40	992.48
187	AMEX	PSQ	Tue, Mar 20, 2007	1016.80	1020.80	1012.17	1013.12
186	AMEX	PSQ	Mon, Mar 19, 2007	1020.80	1026.40	1016.32	1019.20
185	AMEX	PSQ	Fri, Mar 16, 2007	1028.80	1034.88	1024.64	1029.92
184	AMEX	PSQ	Thu, Mar 15, 2007	1027.68	1031.36	1023.52	1027.84
183	AMEX	PSQ	Wed, Mar 14, 2007	1037.44	1048.00	1025.76	1025.92
182	AMEX	PSQ	Tue, Mar 13, 2007	1024.32	1039.68	1020.00	1039.68
181	AMEX	PSQ	Mon, Mar 12, 2007	1025.60	1029.28	1018.40	1019.68
180	AMEX	PSQ	Fri, Mar 9, 2007	1017.12	1032.16	1017.12	1026.40
179	AMEX	PSQ	Thu, Mar 8, 2007	1020.96	1027.52	1018.40	1023.36
178	AMEX	PSQ	Wed, Mar 7, 2007	1026.88	1032.48	1025.12	1032.16
177	AMEX	PSQ	Tue, Mar 6, 2007	1031.04	1035.84	1024.16	1028.48
176	AMEX	PSQ	Mon, Mar 5, 2007	1044.80	1047.68	1029.60	1045.60
175	AMEX	PSQ	Fri, Mar 2, 2007	1023.68	1036.96	1018.56	1036.32
174	AMEX	PSQ	Thu, Mar 1, 2007	1033.92	1037.60	1011.04	1021.92
173	AMEX	PSQ	Wed, Feb 28, 2007	1015.52	1029.12	1004.32	1014.72
172	AMEX	PSQ	Tue, Feb 27, 2007	992.48	1030.40	988.80	1020.64
171	AMEX	PSQ	Mon, Feb 26, 2007	964.00	984.16	964.00	975.68
170	AMEX	PSQ	Fri, Feb 23, 2007	965.76	973.27	965.76	969.80
169	AMEX	PSQ	Thu, Feb 22, 2007	964.64	973.12	963.52	965.76
168	AMEX	PSQ	Wed, Feb 21, 2007	976.16	978.08	964.64	970.08
167	AMEX	PSQ	Tue, Feb 20, 2007	984.00	986.88	971.84	973.28
166	AMEX	PSQ	Fri, Feb 16, 2007	981.92	983.52	978.40	978.88
165	AMEX	PSQ	Thu, Feb 15, 2007	981.76	983.20	977.44	977.92
164	AMEX	PSQ	Wed, Feb 14, 2007	994.08	995.84	980.16	982.72
163	AMEX	PSQ	Tue, Feb 13, 2007	1001.60	1002.40	994.88	998.24
162	AMEX	PSQ	Mon, Feb 12, 2007	1001.76	1005.28	998.40	1003.20
161	AMEX	PSQ	Fri, Feb 9, 2007	983.52	1003.52	979.84	997.92
160	AMEX	PSQ	Thu, Feb 8, 2007	983.20	988.96	981.76	983.68
159	AMEX	PSQ	Wed, Feb 7, 2007	989.12	991.52	978.24	980.80
158	AMEX	PSQ	Tue, Feb 6, 2007	990.88	1003.84	990.08	993.60
157	AMEX	PSQ	Mon, Feb 5, 2007	985.76	995.20	985.76	991.21
156	AMEX	PSQ	Fri, Feb 2, 2007	991.20	995.36	988.64	991.20
155	AMEX	PSQ	Thu, Feb 1, 2007	987.04	997.76	984.80	993.12
154	AMEX	PSQ	Wed, Jan 31, 2007	1003.20	1009.60	989.44	992.96
153	AMEX	PSQ	Tue, Jan 30, 2007	1002.40	1004.00	998.72	1000.64
152	AMEX	PSQ	Mon, Jan 29, 2007	1004.80	1007.03	995.68	1002.24
151	AMEX	PSQ	Fri, Jan 26, 2007	998.40	1008.32	997.14	1003.20
150	AMEX	PSQ	Thu, Jan 25, 2007	985.12	1001.76	981.60	999.52
149	AMEX	PSQ	Wed, Jan 24, 2007	991.68	997.12	984.64	985.28
148	AMEX	PSQ	Tue, Jan 23, 2007	1000.16	1002.08	993.60	1002.24
147	AMEX	PSQ	Mon, Jan 22, 2007	989.60	1004.00	988.32	999.84
146	AMEX	PSQ	Fri, Jan 19, 2007	1005.60	1006.40	986.56	989.60
145	AMEX	PSQ	Thu, Jan 18, 2007	971.04	990.24	971.04	988.16
144	AMEX	PSQ	Wed, Jan 17, 2007	964.48	970.40	961.60	969.44
143	AMEX	PSQ	Tue, Jan 16, 2007	961.12	964.00	959.36	960.80
142	AMEX	PSQ	Fri, Jan 12, 2007	964.80	967.36	959.04	959.04
141	AMEX	PSQ	Thu, Jan 11, 2007	972.16	972.64	962.24	964.80
140	AMEX	PSQ	Wed, Jan 10, 2007	993.76	993.76	974.88	974.88
139	AMEX	PSQ	Tue, Jan 9, 2007	988.00	997.60	982.40	986.88
138	AMEX	PSQ	Mon, Jan 8, 2007	992.80	997.60	986.88	990.88
137	AMEX	PSQ	Fri, Jan 5, 2007	992.96	1000.16	990.72	994.40
136	AMEX	PSQ	Thu, Jan 4, 2007	1008.32	1009.44	983.36	986.40
135	AMEX	PSQ	Wed, Jan 3, 2007	996.64	1022.40	988.00	1008.32
134	AMEX	PSQ	Fri, Dec 29, 2006	1002.72	1006.56	996.48	1006.40
133	AMEX	PSQ	Thu, Dec 28, 2006	1001.60	1008.16	1001.60	1005.76
132	AMEX	PSQ	Wed, Dec 27, 2006	1002.72	1008.16	1000.00	1001.60
131	AMEX	PSQ	Tue, Dec 26, 2006	1011.20	1013.60	1007.52	1008.80
130	AMEX	PSQ	Fri, Dec 22, 2006	1003.36	1010.40	1001.44	1009.60
129	AMEX	PSQ	Thu, Dec 21, 2006	991.84	1003.84	991.20	1000.01
128	AMEX	PSQ	Wed, Dec 20, 2006	991.52	993.12	982.56	992.80
127	AMEX	PSQ	Tue, Dec 19, 2006	1016.00	1016.00	1001.60	1004.48
126	AMEX	PSQ	Mon, Dec 18, 2006	987.52	1004.80	984.00	1000.32
125	AMEX	PSQ	Fri, Dec 15, 2006	987.20	991.68	982.90	990.40
124	AMEX	PSQ	Thu, Dec 14, 2006	1001.44	1001.44	987.84	992.00
123	AMEX	PSQ	Wed, Dec 13, 2006	998.88	1008.80	998.88	1003.52
122	AMEX	PSQ	Tue, Dec 12, 2006	1000.48	1010.24	999.04	1004.80
121	AMEX	PSQ	Mon, Dec 11, 2006	1004.32	1005.28	992.00	998.40
120	AMEX	PSQ	Fri, Dec 8, 2006	1009.60	1012.32	994.40	1002.88
119	AMEX	PSQ	Thu, Dec 7, 2006	989.92	1006.08	989.92	1006.08
118	AMEX	PSQ	Wed, Dec 6, 2006	995.04	996.80	991.20	993.92
117	AMEX	PSQ	Tue, Dec 5, 2006	992.16	994.56	987.36	990.56
116	AMEX	PSQ	Mon, Dec 4, 2006	1003.20	1003.20	988.48	993.60
115	AMEX	PSQ	Fri, Dec 1, 2006	996.64	1014.88	996.64	1007.20
114	AMEX	PSQ	Thu, Nov 30, 2006	996.32	1003.20	992.48	996.80
113	AMEX	PSQ	Wed, Nov 29, 2006	997.12	1004.80	994.24	996.48
112	AMEX	PSQ	Tue, Nov 28, 2006	1008.00	1012.80	1001.92	1003.04
111	AMEX	PSQ	Mon, Nov 27, 2006	985.60	1005.44	984.96	1004.80
110	AMEX	PSQ	Fri, Nov 24, 2006	986.56	988.16	977.92	982.88
109	AMEX	PSQ	Wed, Nov 22, 2006	984.64	988.48	980.16	981.76
108	AMEX	PSQ	Tue, Nov 21, 2006	987.52	990.08	985.92	986.40
107	AMEX	PSQ	Mon, Nov 20, 2006	993.60	994.72	987.04	988.00
106	AMEX	PSQ	Fri, Nov 17, 2006	990.40	994.73	988.96	989.70
105	AMEX	PSQ	Thu, Nov 16, 2006	990.40	994.24	986.08	988.80
104	AMEX	PSQ	Wed, Nov 15, 2006	994.56	994.56	985.76	991.52
103	AMEX	PSQ	Tue, Nov 14, 2006	1004.00	1011.84	994.56	995.20
102	AMEX	PSQ	Mon, Nov 13, 2006	1015.52	1015.84	1005.44	1008.00
101	AMEX	PSQ	Fri, Nov 10, 2006	1021.60	1023.36	1015.68	1016.48
100	AMEX	PSQ	Thu, Nov 9, 2006	1012.80	1024.00	1008.80	1021.60
99	AMEX	PSQ	Wed, Nov 8, 2006	1025.60	1025.60	1011.84	1015.04
98	AMEX	PSQ	Tue, Nov 7, 2006	1026.40	1026.40	1013.76	1020.00
97	AMEX	PSQ	Mon, Nov 6, 2006	1036.00	1037.76	1023.04	1027.68
96	AMEX	PSQ	Fri, Nov 3, 2006	1040.00	1049.92	1036.96	1041.60
95	AMEX	PSQ	Thu, Nov 2, 2006	1043.68	1045.76	1036.64	1040.00
94	AMEX	PSQ	Wed, Nov 1, 2006	1021.44	1043.68	1020.32	1038.88
93	AMEX	PSQ	Tue, Oct 31, 2006	1023.04	1031.04	1020.48	1025.12
92	AMEX	PSQ	Mon, Oct 30, 2006	1033.76	1036.80	1023.04	1027.20
91	AMEX	PSQ	Fri, Oct 27, 2006	1020.00	1036.00	1018.56	1032.00
90	AMEX	PSQ	Thu, Oct 26, 2006	1024.16	1031.52	1015.36	1017.44
89	AMEX	PSQ	Wed, Oct 25, 2006	1033.12	1035.20	1025.12	1028.32
88	AMEX	PSQ	Tue, Oct 24, 2006	1029.76	1038.56	1026.72	1033.60
87	AMEX	PSQ	Mon, Oct 23, 2006	1037.60	1038.72	1022.08	1027.20
86	AMEX	PSQ	Fri, Oct 20, 2006	1039.36	1043.52	1035.52	1035.84
85	AMEX	PSQ	Thu, Oct 19, 2006	1044.16	1044.80	1032.16	1035.52
84	AMEX	PSQ	Wed, Oct 18, 2006	1028.64	1043.84	1028.64	1039.52
83	AMEX	PSQ	Tue, Oct 17, 2006	1029.76	1040.16	1029.76	1034.40
82	AMEX	PSQ	Mon, Oct 16, 2006	1022.72	1023.52	1018.40	1021.60
81	AMEX	PSQ	Fri, Oct 13, 2006	1023.68	1028.80	1020.16	1023.20
80	AMEX	PSQ	Thu, Oct 12, 2006	1037.60	1040.48	1026.40	1027.04
79	AMEX	PSQ	Wed, Oct 11, 2006	1046.56	1052.80	1037.12	1043.04
78	AMEX	PSQ	Tue, Oct 10, 2006	1042.56	1048.96	1039.36	1041.44
77	AMEX	PSQ	Mon, Oct 9, 2006	1049.12	1049.12	1038.56	1043.20
76	AMEX	PSQ	Fri, Oct 6, 2006	1043.84	1049.76	1041.44	1046.56
75	AMEX	PSQ	Thu, Oct 5, 2006	1044.00	1050.56	1037.76	1042.56
74	AMEX	PSQ	Wed, Oct 4, 2006	1077.12	1080.48	1047.20	1047.20
73	AMEX	PSQ	Tue, Oct 3, 2006	1084.80	1089.44	1072.00	1076.64
72	AMEX	PSQ	Mon, Oct 2, 2006	1068.48	1081.60	1066.72	1080.96
71	AMEX	PSQ	Fri, Sep 29, 2006	1062.40	1066.56	1058.72	1065.60
70	AMEX	PSQ	Thu, Sep 28, 2006	1059.52	1071.52	1059.52	1061.92
69	AMEX	PSQ	Wed, Sep 27, 2006	1062.40	1071.84	1056.32	1064.96
68	AMEX	PSQ	Tue, Sep 26, 2006	1069.60	1070.40	1060.16	1062.08
67	AMEX	PSQ	Mon, Sep 25, 2006	1084.80	1091.04	1064.32	1067.20
66	AMEX	PSQ	Fri, Sep 22, 2006	1078.40	1090.40	1078.40	1085.60
65	AMEX	PSQ	Thu, Sep 21, 2006	1066.88	1078.40	1063.36	1077.60
64	AMEX	PSQ	Wed, Sep 20, 2006	1073.60	1075.68	1066.40	1069.28
63	AMEX	PSQ	Tue, Sep 19, 2006	1076.00	1094.88	1076.00	1086.56
62	AMEX	PSQ	Mon, Sep 18, 2006	1076.80	1081.44	1068.96	1077.76
61	AMEX	PSQ	Fri, Sep 15, 2006	1072.80	1079.84	1032.00	1077.44
60	AMEX	PSQ	Thu, Sep 14, 2006	1084.00	1084.32	1078.08	1080.64
59	AMEX	PSQ	Wed, Sep 13, 2006	1088.80	1089.76	1079.04	1079.04
58	AMEX	PSQ	Tue, Sep 12, 2006	1108.16	1108.80	1085.44	1088.96
57	AMEX	PSQ	Mon, Sep 11, 2006	1125.92	1127.84	1105.44	1110.24
56	AMEX	PSQ	Fri, Sep 8, 2006	1124.64	1124.64	1114.08	1117.28
55	AMEX	PSQ	Thu, Sep 7, 2006	1128.00	1128.00	1112.16	1123.20
54	AMEX	PSQ	Wed, Sep 6, 2006	1103.68	1119.52	1102.40	1118.40
53	AMEX	PSQ	Tue, Sep 5, 2006	1107.52	1109.92	1093.28	1095.36
52	AMEX	PSQ	Fri, Sep 1, 2006	1102.40	1108.64	1100.80	1103.52
51	AMEX	PSQ	Thu, Aug 31, 2006	1107.20	1113.12	1105.44	1110.24
50	AMEX	PSQ	Wed, Aug 30, 2006	1110.40	1116.80	1107.84	1108.32
49	AMEX	PSQ	Tue, Aug 29, 2006	1119.84	1129.12	1112.32	1112.96
48	AMEX	PSQ	Mon, Aug 28, 2006	1125.92	1125.92	1112.32	1116.80
47	AMEX	PSQ	Fri, Aug 25, 2006	1127.04	1129.28	1114.88	1124.32
46	AMEX	PSQ	Thu, Aug 24, 2006	1127.20	1135.36	1121.12	1127.68
45	AMEX	PSQ	Wed, Aug 23, 2006	1116.00	1133.44	1114.08	1128.64
44	AMEX	PSQ	Tue, Aug 22, 2006	1121.60	1125.44	1108.64	1121.12
43	AMEX	PSQ	Mon, Aug 21, 2006	1108.80	1124.00	1108.80	1120.00
42	AMEX	PSQ	Fri, Aug 18, 2006	1112.32	1122.24	1108.16	1109.60
41	AMEX	PSQ	Thu, Aug 17, 2006	1115.52	1116.96	1102.08	1110.08
40	AMEX	PSQ	Wed, Aug 16, 2006	1129.60	1135.04	1114.24	1115.52
39	AMEX	PSQ	Tue, Aug 15, 2006	1156.16	1159.84	1136.00	1136.96
38	AMEX	PSQ	Mon, Aug 14, 2006	1167.20	1172.00	1152.96	1170.88
37	AMEX	PSQ	Fri, Aug 11, 2006	1173.28	1182.24	1170.56	1177.92
36	AMEX	PSQ	Thu, Aug 10, 2006	1188.00	1188.00	1161.44	1169.76
35	AMEX	PSQ	Wed, Aug 9, 2006	1164.00	1181.28	1154.40	1178.88
34	AMEX	PSQ	Tue, Aug 8, 2006	1168.64	1185.12	1164.80	1177.60
33	AMEX	PSQ	Mon, Aug 7, 2006	1168.80	1175.84	1161.12	1170.24
32	AMEX	PSQ	Fri, Aug 4, 2006	1142.40	1172.80	1138.40	1162.40
31	AMEX	PSQ	Thu, Aug 3, 2006	1176.00	1176.00	1149.92	1156.80
30	AMEX	PSQ	Wed, Aug 2, 2006	1167.52	1169.28	1154.40	1164.80
29	AMEX	PSQ	Tue, Aug 1, 2006	1168.80	1181.92	1168.80	1176.32
28	AMEX	PSQ	Mon, Jul 31, 2006	1159.20	1160.00	1148.80	1156.00
27	AMEX	PSQ	Fri, Jul 28, 2006	1172.32	1173.28	1153.12	1156.00
26	AMEX	PSQ	Thu, Jul 27, 2006	1157.28	1182.08	1156.48	1178.88
25	AMEX	PSQ	Wed, Jul 26, 2006	1177.60	1181.92	1161.60	1170.88
24	AMEX	PSQ	Tue, Jul 25, 2006	1175.84	1181.76	1164.80	1171.52
23	AMEX	PSQ	Mon, Jul 24, 2006	1195.20	1195.20	1173.12	1173.12
22	AMEX	PSQ	Fri, Jul 21, 2006	1199.20	1200.16	1190.40	1198.40
21	AMEX	PSQ	Thu, Jul 20, 2006	1164.64	1188.64	1160.80	1188.64
20	AMEX	PSQ	Wed, Jul 19, 2006	1180.80	1184.32	1158.40	1168.80
19	AMEX	PSQ	Tue, Jul 18, 2006	1179.36	1202.08	1177.76	1178.24
18	AMEX	PSQ	Mon, Jul 17, 2006	1184.00	1193.12	1180.32	1185.60
17	AMEX	PSQ	Fri, Jul 14, 2006	1182.40	1194.40	1178.40	1188.32
16	AMEX	PSQ	Thu, Jul 13, 2006	1171.20	1178.56	1157.60	1175.20
15	AMEX	PSQ	Wed, Jul 12, 2006	1140.80	1163.52	1140.32	1161.76
14	AMEX	PSQ	Tue, Jul 11, 2006	1149.60	1155.20	1135.20	1137.60
13	AMEX	PSQ	Mon, Jul 10, 2006	1133.60	1149.60	1131.68	1146.88
12	AMEX	PSQ	Fri, Jul 7, 2006	1129.12	1135.20	1122.24	1131.20
11	AMEX	PSQ	Thu, Jul 6, 2006	1116.80	1124.32	1113.92	1120.80
10	AMEX	PSQ	Wed, Jul 5, 2006	1110.40	1122.40	1109.60	1120.80
9	AMEX	PSQ	Mon, Jul 3, 2006	1100.00	1102.08	1096.32	1097.92
8	AMEX	PSQ	Fri, Jun 30, 2006	1108.80	1119.20	1098.56	1103.52
7	AMEX	PSQ	Thu, Jun 29, 2006	1121.60	1125.44	1104.00	1108.80
6	AMEX	PSQ	Wed, Jun 28, 2006	1138.40	1143.20	1127.20	1131.20
5	AMEX	PSQ	Tue, Jun 27, 2006	1116.80	1139.20	1116.80	1138.40
4	AMEX	PSQ	Mon, Jun 26, 2006	1116.96	1121.92	1115.04	1116.80
3	AMEX	PSQ	Fri, Jun 23, 2006	1123.20	1123.20	1111.36	1116.64
2	AMEX	PSQ	Thu, Jun 22, 2006	1106.08	1117.92	1106.08	1116.80
1	AMEX	PSQ	Wed, Jun 21, 2006	1097.92	1097.92	1097.92	1097.92
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Short QQQ AMEX:PSQ 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