Precision Drilling Corporation Common Stock NYSE:PDS Historical Prices

Below are the 4626 trading days of historical prices for PDS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4626	NYSE	PDS	Wed, Mar 20, 2024	66.04	67.23	64.94	67.18
4625	NYSE	PDS	Tue, Mar 19, 2024	65.03	66.15	64.63	66.03
4624	NYSE	PDS	Mon, Mar 18, 2024	64.71	65.98	63.53	65.04
4623	NYSE	PDS	Fri, Mar 15, 2024	63.99	65.26	63.76	64.21
4622	NYSE	PDS	Thu, Mar 14, 2024	62.59	63.94	61.68	63.71
4621	NYSE	PDS	Wed, Mar 13, 2024	61.93	63.20	61.93	62.28
4620	NYSE	PDS	Tue, Mar 12, 2024	62.23	62.23	60.62	61.41
4619	NYSE	PDS	Mon, Mar 11, 2024	61.46	62.51	61.12	62.38
4618	NYSE	PDS	Fri, Mar 8, 2024	62.88	63.47	61.74	62.23
4617	NYSE	PDS	Thu, Mar 7, 2024	62.01	63.65	62.01	63.23
4616	NYSE	PDS	Wed, Mar 6, 2024	61.94	62.96	61.30	62.33
4615	NYSE	PDS	Tue, Mar 5, 2024	61.05	62.26	60.84	61.19
4614	NYSE	PDS	Mon, Mar 4, 2024	60.75	62.14	60.59	60.97
4613	NYSE	PDS	Fri, Mar 1, 2024	60.10	62.74	60.10	61.78
4612	NYSE	PDS	Thu, Feb 29, 2024	59.36	60.44	58.87	59.49
4611	NYSE	PDS	Wed, Feb 28, 2024	60.46	60.84	59.19	59.27
4610	NYSE	PDS	Tue, Feb 27, 2024	60.35	60.72	59.90	60.39
4609	NYSE	PDS	Mon, Feb 26, 2024	59.43	60.54	59.06	59.93
4608	NYSE	PDS	Fri, Feb 23, 2024	59.99	60.76	59.18	59.94
4607	NYSE	PDS	Thu, Feb 22, 2024	60.86	61.77	60.48	60.70
4606	NYSE	PDS	Wed, Feb 21, 2024	59.42	61.83	59.42	60.39
4605	NYSE	PDS	Tue, Feb 20, 2024	62.33	62.33	59.74	59.79
4604	NYSE	PDS	Fri, Feb 16, 2024	62.79	63.17	61.69	63.06
4603	NYSE	PDS	Thu, Feb 15, 2024	60.48	62.97	60.48	62.68
4602	NYSE	PDS	Wed, Feb 14, 2024	61.80	62.34	60.04	60.28
4601	NYSE	PDS	Tue, Feb 13, 2024	63.74	63.74	60.42	61.15
4600	NYSE	PDS	Mon, Feb 12, 2024	63.39	65.38	63.39	64.26
4599	NYSE	PDS	Fri, Feb 9, 2024	64.61	64.61	63.29	63.92
4598	NYSE	PDS	Thu, Feb 8, 2024	61.51	64.22	61.51	63.94
4597	NYSE	PDS	Wed, Feb 7, 2024	62.61	62.61	60.08	61.66
4596	NYSE	PDS	Tue, Feb 6, 2024	65.00	65.63	61.06	62.33
4595	NYSE	PDS	Mon, Feb 5, 2024	60.00	60.45	58.07	58.96
4594	NYSE	PDS	Fri, Feb 2, 2024	60.28	61.00	58.90	59.56
4593	NYSE	PDS	Thu, Feb 1, 2024	62.66	63.40	60.35	60.71
4592	NYSE	PDS	Wed, Jan 31, 2024	63.45	63.45	61.79	61.88
4591	NYSE	PDS	Tue, Jan 30, 2024	59.85	63.39	59.56	63.20
4590	NYSE	PDS	Mon, Jan 29, 2024	60.96	61.22	59.78	61.06
4589	NYSE	PDS	Fri, Jan 26, 2024	60.93	61.99	59.90	61.34
4588	NYSE	PDS	Thu, Jan 25, 2024	61.65	62.00	59.07	60.59
4587	NYSE	PDS	Wed, Jan 24, 2024	58.71	61.37	58.71	60.79
4586	NYSE	PDS	Tue, Jan 23, 2024	57.36	59.34	57.36	58.09
4585	NYSE	PDS	Mon, Jan 22, 2024	55.58	58.38	55.25	57.59
4584	NYSE	PDS	Fri, Jan 19, 2024	53.33	55.77	53.08	55.61
4583	NYSE	PDS	Thu, Jan 18, 2024	53.57	54.00	53.00	53.67
4582	NYSE	PDS	Wed, Jan 17, 2024	53.42	53.89	52.61	53.20
4581	NYSE	PDS	Tue, Jan 16, 2024	55.37	56.19	54.09	54.45
4580	NYSE	PDS	Fri, Jan 12, 2024	55.79	56.09	54.23	54.93
4579	NYSE	PDS	Thu, Jan 11, 2024	53.65	54.80	52.66	54.70
4578	NYSE	PDS	Wed, Jan 10, 2024	53.20	53.69	52.29	53.64
4577	NYSE	PDS	Tue, Jan 9, 2024	53.58	53.58	52.39	52.60
4576	NYSE	PDS	Mon, Jan 8, 2024	53.63	54.16	51.53	53.58
4575	NYSE	PDS	Fri, Jan 5, 2024	53.26	54.99	52.84	54.82
4574	NYSE	PDS	Thu, Jan 4, 2024	53.57	53.77	51.81	52.02
4573	NYSE	PDS	Wed, Jan 3, 2024	52.56	53.65	51.80	52.93
4572	NYSE	PDS	Tue, Jan 2, 2024	54.82	54.82	52.17	52.40
4571	NYSE	PDS	Fri, Dec 29, 2023	54.63	54.63	54.09	54.29
4570	NYSE	PDS	Thu, Dec 28, 2023	54.27	55.13	53.91	54.31
4569	NYSE	PDS	Wed, Dec 27, 2023	55.45	55.67	54.59	54.59
4568	NYSE	PDS	Tue, Dec 26, 2023	54.56	55.85	54.25	55.21
4567	NYSE	PDS	Fri, Dec 22, 2023	54.76	55.09	53.91	53.99
4566	NYSE	PDS	Thu, Dec 21, 2023	53.94	54.31	53.59	54.00
4565	NYSE	PDS	Wed, Dec 20, 2023	54.46	55.40	53.86	53.90
4564	NYSE	PDS	Tue, Dec 19, 2023	54.00	54.54	53.35	54.52
4563	NYSE	PDS	Mon, Dec 18, 2023	54.95	55.67	53.42	53.79
4562	NYSE	PDS	Fri, Dec 15, 2023	54.64	54.64	53.06	53.80
4561	NYSE	PDS	Thu, Dec 14, 2023	53.54	54.97	53.54	54.66
4560	NYSE	PDS	Wed, Dec 13, 2023	50.04	52.48	49.67	52.32
4559	NYSE	PDS	Tue, Dec 12, 2023	51.00	51.39	49.68	49.73
4558	NYSE	PDS	Mon, Dec 11, 2023	52.62	52.89	51.23	51.52
4557	NYSE	PDS	Fri, Dec 8, 2023	53.35	53.96	52.81	52.85
4556	NYSE	PDS	Thu, Dec 7, 2023	52.57	53.48	52.12	52.60
4555	NYSE	PDS	Wed, Dec 6, 2023	54.12	54.83	52.59	52.64
4554	NYSE	PDS	Tue, Dec 5, 2023	56.76	57.20	54.75	54.76
4553	NYSE	PDS	Mon, Dec 4, 2023	57.18	57.42	56.50	57.19
4552	NYSE	PDS	Fri, Dec 1, 2023	57.80	59.11	57.59	57.77
4551	NYSE	PDS	Thu, Nov 30, 2023	58.39	59.73	57.21	57.80
4550	NYSE	PDS	Wed, Nov 29, 2023	57.70	58.07	56.78	57.79
4549	NYSE	PDS	Tue, Nov 28, 2023	58.73	58.73	56.98	57.06
4548	NYSE	PDS	Mon, Nov 27, 2023	58.87	59.08	58.05	58.30
4547	NYSE	PDS	Fri, Nov 24, 2023	57.63	60.28	57.63	58.87
4546	NYSE	PDS	Wed, Nov 22, 2023	56.11	56.48	54.79	56.33
4545	NYSE	PDS	Tue, Nov 21, 2023	58.00	58.00	56.30	56.96
4544	NYSE	PDS	Mon, Nov 20, 2023	60.35	60.75	58.72	58.78
4543	NYSE	PDS	Fri, Nov 17, 2023	58.18	60.27	57.87	59.72
4542	NYSE	PDS	Thu, Nov 16, 2023	58.23	58.43	56.58	57.36
4541	NYSE	PDS	Wed, Nov 15, 2023	59.77	60.19	58.40	58.86
4540	NYSE	PDS	Tue, Nov 14, 2023	59.60	60.51	59.29	60.26
4539	NYSE	PDS	Mon, Nov 13, 2023	60.20	60.20	58.60	59.07
4538	NYSE	PDS	Fri, Nov 10, 2023	59.86	60.26	58.71	59.49
4537	NYSE	PDS	Thu, Nov 9, 2023	59.24	61.42	59.06	59.09
4536	NYSE	PDS	Wed, Nov 8, 2023	57.47	59.30	57.47	58.50
4535	NYSE	PDS	Tue, Nov 7, 2023	58.80	59.28	57.56	57.92
4534	NYSE	PDS	Mon, Nov 6, 2023	60.00	60.66	59.35	59.72
4533	NYSE	PDS	Fri, Nov 3, 2023	59.31	60.74	59.31	60.00
4532	NYSE	PDS	Thu, Nov 2, 2023	58.09	60.15	57.95	59.66
4531	NYSE	PDS	Wed, Nov 1, 2023	58.17	59.14	57.37	57.72
4530	NYSE	PDS	Tue, Oct 31, 2023	58.44	59.32	57.56	58.05
4529	NYSE	PDS	Mon, Oct 30, 2023	58.44	59.23	57.59	58.24
4528	NYSE	PDS	Fri, Oct 27, 2023	58.12	59.93	57.67	57.81
4527	NYSE	PDS	Thu, Oct 26, 2023	56.53	58.82	56.31	57.87
4526	NYSE	PDS	Wed, Oct 25, 2023	59.84	61.12	59.54	60.31
4525	NYSE	PDS	Tue, Oct 24, 2023	59.94	61.24	59.27	60.24
4524	NYSE	PDS	Mon, Oct 23, 2023	59.17	60.83	58.80	60.00
4523	NYSE	PDS	Fri, Oct 20, 2023	60.64	61.17	58.47	60.23
4522	NYSE	PDS	Thu, Oct 19, 2023	60.66	62.52	59.24	61.37
4521	NYSE	PDS	Wed, Oct 18, 2023	63.07	63.19	60.88	61.42
4520	NYSE	PDS	Tue, Oct 17, 2023	61.73	63.50	61.73	63.05
4519	NYSE	PDS	Mon, Oct 16, 2023	62.00	62.85	61.15	62.13
4518	NYSE	PDS	Fri, Oct 13, 2023	62.09	62.54	61.10	61.70
4517	NYSE	PDS	Thu, Oct 12, 2023	62.60	62.60	60.18	61.22
4516	NYSE	PDS	Wed, Oct 11, 2023	62.01	62.25	61.26	62.16
4515	NYSE	PDS	Tue, Oct 10, 2023	62.05	62.75	61.45	62.28
4514	NYSE	PDS	Mon, Oct 9, 2023	60.93	62.45	60.93	61.89
4513	NYSE	PDS	Fri, Oct 6, 2023	58.67	59.80	56.96	59.23
4512	NYSE	PDS	Thu, Oct 5, 2023	58.40	59.78	58.10	58.32
4511	NYSE	PDS	Wed, Oct 4, 2023	61.81	61.81	58.28	58.79
4510	NYSE	PDS	Tue, Oct 3, 2023	60.36	63.04	60.33	62.45
4509	NYSE	PDS	Mon, Oct 2, 2023	66.80	66.80	61.56	61.95
4508	NYSE	PDS	Fri, Sep 29, 2023	69.33	69.33	66.19	67.12
4507	NYSE	PDS	Thu, Sep 28, 2023	68.48	69.98	68.01	68.93
4506	NYSE	PDS	Wed, Sep 27, 2023	67.99	69.02	67.80	68.38
4505	NYSE	PDS	Tue, Sep 26, 2023	67.72	68.33	66.63	66.75
4504	NYSE	PDS	Mon, Sep 25, 2023	66.98	68.84	66.57	68.28
4503	NYSE	PDS	Fri, Sep 22, 2023	67.97	68.81	67.05	67.11
4502	NYSE	PDS	Thu, Sep 21, 2023	68.99	68.99	67.04	67.33
4501	NYSE	PDS	Wed, Sep 20, 2023	69.40	70.94	68.55	68.62
4500	NYSE	PDS	Tue, Sep 19, 2023	72.80	72.80	69.16	69.99
4499	NYSE	PDS	Mon, Sep 18, 2023	73.29	73.82	72.22	72.32
4498	NYSE	PDS	Fri, Sep 15, 2023	72.01	73.11	71.67	72.59
4497	NYSE	PDS	Thu, Sep 14, 2023	72.52	73.24	71.94	72.16
4496	NYSE	PDS	Wed, Sep 13, 2023	72.38	72.77	71.32	72.03
4495	NYSE	PDS	Tue, Sep 12, 2023	69.70	72.39	69.70	72.03
4494	NYSE	PDS	Mon, Sep 11, 2023	70.89	71.47	68.94	69.05
4493	NYSE	PDS	Fri, Sep 8, 2023	69.39	73.43	69.39	70.20
4492	NYSE	PDS	Thu, Sep 7, 2023	66.78	69.00	66.78	68.63
4491	NYSE	PDS	Wed, Sep 6, 2023	67.11	68.01	65.91	67.05
4490	NYSE	PDS	Tue, Sep 5, 2023	68.75	68.83	66.93	67.31
4489	NYSE	PDS	Fri, Sep 1, 2023	66.80	68.82	66.80	68.15
4488	NYSE	PDS	Thu, Aug 31, 2023	65.82	66.22	64.77	65.92
4487	NYSE	PDS	Wed, Aug 30, 2023	66.33	66.83	65.35	65.76
4486	NYSE	PDS	Tue, Aug 29, 2023	65.47	66.75	64.82	65.94
4485	NYSE	PDS	Mon, Aug 28, 2023	64.99	66.08	64.70	65.23
4484	NYSE	PDS	Fri, Aug 25, 2023	64.44	65.09	63.88	64.46
4483	NYSE	PDS	Thu, Aug 24, 2023	65.10	65.51	63.29	64.01
4482	NYSE	PDS	Wed, Aug 23, 2023	64.77	66.06	63.81	65.35
4481	NYSE	PDS	Tue, Aug 22, 2023	66.24	66.41	65.52	65.69
4480	NYSE	PDS	Mon, Aug 21, 2023	65.50	66.25	64.91	65.86
4479	NYSE	PDS	Fri, Aug 18, 2023	63.86	65.70	63.70	65.25
4478	NYSE	PDS	Thu, Aug 17, 2023	65.82	66.40	64.09	64.48
4477	NYSE	PDS	Wed, Aug 16, 2023	65.00	66.38	64.31	64.90
4476	NYSE	PDS	Tue, Aug 15, 2023	65.80	65.80	64.48	65.15
4475	NYSE	PDS	Mon, Aug 14, 2023	66.95	66.95	65.67	66.32
4474	NYSE	PDS	Fri, Aug 11, 2023	66.33	67.67	66.33	67.16
4473	NYSE	PDS	Thu, Aug 10, 2023	67.24	67.47	66.28	66.80
4472	NYSE	PDS	Wed, Aug 9, 2023	67.52	68.68	66.78	66.79
4471	NYSE	PDS	Tue, Aug 8, 2023	65.35	67.22	64.61	67.21
4470	NYSE	PDS	Mon, Aug 7, 2023	66.28	66.91	65.08	65.37
4469	NYSE	PDS	Fri, Aug 4, 2023	65.90	67.03	65.75	66.31
4468	NYSE	PDS	Thu, Aug 3, 2023	65.14	66.10	64.75	65.81
4467	NYSE	PDS	Wed, Aug 2, 2023	63.71	65.11	62.87	64.89
4466	NYSE	PDS	Tue, Aug 1, 2023	66.00	66.00	63.56	64.19
4465	NYSE	PDS	Mon, Jul 31, 2023	66.33	67.73	66.27	66.46
4464	NYSE	PDS	Fri, Jul 28, 2023	64.00	66.50	64.00	65.91
4463	NYSE	PDS	Thu, Jul 27, 2023	60.60	63.94	60.17	63.19
4462	NYSE	PDS	Wed, Jul 26, 2023	59.35	59.81	58.26	59.25
4461	NYSE	PDS	Tue, Jul 25, 2023	58.21	59.88	57.77	59.43
4460	NYSE	PDS	Mon, Jul 24, 2023	57.63	58.25	56.78	58.07
4459	NYSE	PDS	Fri, Jul 21, 2023	56.48	57.15	56.14	57.15
4458	NYSE	PDS	Thu, Jul 20, 2023	55.44	57.32	54.81	56.63
4457	NYSE	PDS	Wed, Jul 19, 2023	57.36	58.41	56.57	57.00
4456	NYSE	PDS	Tue, Jul 18, 2023	53.90	57.54	53.90	56.65
4455	NYSE	PDS	Mon, Jul 17, 2023	52.31	54.54	52.08	53.88
4454	NYSE	PDS	Fri, Jul 14, 2023	54.86	54.88	52.39	52.55
4453	NYSE	PDS	Thu, Jul 13, 2023	52.68	55.26	52.00	55.06
4452	NYSE	PDS	Wed, Jul 12, 2023	51.99	53.30	51.99	52.31
4451	NYSE	PDS	Tue, Jul 11, 2023	50.10	51.40	49.70	51.31
4450	NYSE	PDS	Mon, Jul 10, 2023	51.12	51.32	49.62	49.86
4449	NYSE	PDS	Fri, Jul 7, 2023	47.45	51.69	47.45	51.05
4448	NYSE	PDS	Thu, Jul 6, 2023	48.71	48.78	46.29	47.77
4447	NYSE	PDS	Wed, Jul 5, 2023	49.91	49.91	48.62	49.23
4446	NYSE	PDS	Mon, Jul 3, 2023	48.88	49.63	48.59	49.47
4445	NYSE	PDS	Fri, Jun 30, 2023	48.59	49.52	47.43	48.75
4444	NYSE	PDS	Thu, Jun 29, 2023	46.95	48.54	46.95	48.16
4443	NYSE	PDS	Wed, Jun 28, 2023	46.02	46.78	45.09	46.56
4442	NYSE	PDS	Tue, Jun 27, 2023	45.93	46.48	45.54	46.00
4441	NYSE	PDS	Mon, Jun 26, 2023	45.95	47.45	45.95	46.29
4440	NYSE	PDS	Fri, Jun 23, 2023	45.44	46.65	44.92	45.81
4439	NYSE	PDS	Thu, Jun 22, 2023	45.93	46.50	45.48	46.07
4438	NYSE	PDS	Wed, Jun 21, 2023	45.84	47.44	45.84	46.65
4437	NYSE	PDS	Tue, Jun 20, 2023	46.62	46.62	45.20	46.04
4436	NYSE	PDS	Fri, Jun 16, 2023	47.60	47.66	46.82	47.06
4435	NYSE	PDS	Thu, Jun 15, 2023	45.26	48.00	45.26	47.50
4434	NYSE	PDS	Wed, Jun 14, 2023	46.97	46.97	44.86	45.16
4433	NYSE	PDS	Tue, Jun 13, 2023	45.75	48.11	45.75	46.44
4432	NYSE	PDS	Mon, Jun 12, 2023	45.38	45.78	44.68	45.33
4431	NYSE	PDS	Fri, Jun 9, 2023	45.98	46.53	45.24	46.06
4430	NYSE	PDS	Thu, Jun 8, 2023	47.56	47.57	45.10	46.20
4429	NYSE	PDS	Wed, Jun 7, 2023	45.76	47.73	45.76	47.33
4428	NYSE	PDS	Tue, Jun 6, 2023	44.52	45.66	44.52	45.30
4427	NYSE	PDS	Mon, Jun 5, 2023	46.70	45.91	45.04	45.97
4426	NYSE	PDS	Fri, Jun 2, 2023	44.77	46.37	44.77	45.97
4425	NYSE	PDS	Thu, Jun 1, 2023	41.87	44.53	41.87	43.70
4424	NYSE	PDS	Wed, May 31, 2023	42.03	42.62	41.56	42.07
4423	NYSE	PDS	Tue, May 30, 2023	43.74	44.09	42.53	43.22
4422	NYSE	PDS	Fri, May 26, 2023	45.88	45.88	44.47	44.49
4421	NYSE	PDS	Thu, May 25, 2023	45.72	45.77	44.72	45.43
4420	NYSE	PDS	Wed, May 24, 2023	46.81	47.04	45.91	46.62
4419	NYSE	PDS	Tue, May 23, 2023	47.17	47.31	46.38	46.45
4418	NYSE	PDS	Mon, May 22, 2023	46.66	47.38	46.18	46.87
4417	NYSE	PDS	Fri, May 19, 2023	47.91	47.91	46.32	46.41
4416	NYSE	PDS	Thu, May 18, 2023	46.36	47.23	45.86	47.14
4415	NYSE	PDS	Wed, May 17, 2023	46.12	47.34	45.82	46.67
4414	NYSE	PDS	Tue, May 16, 2023	47.14	47.14	45.35	45.40
4413	NYSE	PDS	Mon, May 15, 2023	46.44	47.47	45.84	47.20
4412	NYSE	PDS	Fri, May 12, 2023	46.26	46.79	45.63	46.10
4411	NYSE	PDS	Thu, May 11, 2023	46.22	46.22	44.99	45.85
4410	NYSE	PDS	Wed, May 10, 2023	48.65	48.65	46.66	46.86
4409	NYSE	PDS	Tue, May 9, 2023	47.83	48.82	47.30	48.10
4408	NYSE	PDS	Mon, May 8, 2023	49.47	50.00	48.23	48.25
4407	NYSE	PDS	Fri, May 5, 2023	46.86	49.14	46.86	48.64
4406	NYSE	PDS	Thu, May 4, 2023	45.70	45.99	44.60	45.57
4405	NYSE	PDS	Wed, May 3, 2023	45.11	45.95	44.68	45.14
4404	NYSE	PDS	Tue, May 2, 2023	47.79	48.00	45.41	45.44
4403	NYSE	PDS	Mon, May 1, 2023	49.56	49.56	47.84	48.49
4402	NYSE	PDS	Fri, Apr 28, 2023	50.45	50.81	49.18	49.73
4401	NYSE	PDS	Thu, Apr 27, 2023	52.30	52.52	50.09	50.33
4400	NYSE	PDS	Wed, Apr 26, 2023	53.01	53.66	49.51	52.37
4399	NYSE	PDS	Tue, Apr 25, 2023	51.49	51.49	49.05	49.74
4398	NYSE	PDS	Mon, Apr 24, 2023	49.67	52.02	49.67	51.75
4397	NYSE	PDS	Fri, Apr 21, 2023	50.66	51.08	49.46	49.56
4396	NYSE	PDS	Thu, Apr 20, 2023	50.31	50.97	50.08	50.63
4395	NYSE	PDS	Wed, Apr 19, 2023	50.17	51.27	49.55	51.20
4394	NYSE	PDS	Tue, Apr 18, 2023	50.08	51.21	49.65	51.15
4393	NYSE	PDS	Mon, Apr 17, 2023	51.96	51.96	50.08	50.20
4392	NYSE	PDS	Fri, Apr 14, 2023	51.61	52.14	51.20	51.96
4391	NYSE	PDS	Thu, Apr 13, 2023	50.80	52.05	50.80	51.60
4390	NYSE	PDS	Wed, Apr 12, 2023	51.43	51.43	49.92	50.53
4389	NYSE	PDS	Tue, Apr 11, 2023	50.55	51.48	50.12	50.66
4388	NYSE	PDS	Mon, Apr 10, 2023	50.52	51.53	50.25	50.57
4387	NYSE	PDS	Thu, Apr 6, 2023	52.69	52.70	50.41	50.59
4386	NYSE	PDS	Wed, Apr 5, 2023	52.50	53.20	51.32	52.68
4385	NYSE	PDS	Tue, Apr 4, 2023	54.12	54.33	52.42	52.82
4384	NYSE	PDS	Mon, Apr 3, 2023	53.20	56.68	52.97	53.93
4383	NYSE	PDS	Fri, Mar 31, 2023	51.44	51.57	50.31	51.42
4382	NYSE	PDS	Thu, Mar 30, 2023	53.45	53.45	51.14	51.49
4381	NYSE	PDS	Wed, Mar 29, 2023	51.36	52.80	51.01	52.62
4380	NYSE	PDS	Tue, Mar 28, 2023	49.14	51.27	49.14	50.11
4379	NYSE	PDS	Mon, Mar 27, 2023	49.34	49.73	47.84	49.65
4378	NYSE	PDS	Fri, Mar 24, 2023	47.38	48.65	47.00	48.52
4377	NYSE	PDS	Thu, Mar 23, 2023	49.54	50.60	47.95	48.51
4376	NYSE	PDS	Wed, Mar 22, 2023	49.87	49.98	48.51	49.22
4375	NYSE	PDS	Tue, Mar 21, 2023	47.38	50.59	47.38	49.78
4374	NYSE	PDS	Mon, Mar 20, 2023	45.22	47.18	45.22	46.02
4373	NYSE	PDS	Fri, Mar 17, 2023	47.50	47.50	44.92	45.22
4372	NYSE	PDS	Thu, Mar 16, 2023	46.11	48.30	45.43	48.15
4371	NYSE	PDS	Wed, Mar 15, 2023	49.42	49.42	45.71	47.21
4370	NYSE	PDS	Tue, Mar 14, 2023	52.65	53.31	49.84	50.67
4369	NYSE	PDS	Mon, Mar 13, 2023	52.66	54.59	51.92	52.51
4368	NYSE	PDS	Fri, Mar 10, 2023	55.19	55.85	53.95	54.35
4367	NYSE	PDS	Thu, Mar 9, 2023	58.25	58.73	55.45	55.70
4366	NYSE	PDS	Wed, Mar 8, 2023	58.87	60.03	57.24	57.63
4365	NYSE	PDS	Tue, Mar 7, 2023	60.08	60.85	58.65	58.92
4364	NYSE	PDS	Mon, Mar 6, 2023	59.50	60.62	59.08	60.28
4363	NYSE	PDS	Fri, Mar 3, 2023	57.79	60.55	57.67	59.97
4362	NYSE	PDS	Thu, Mar 2, 2023	57.84	59.19	57.29	59.01
4361	NYSE	PDS	Wed, Mar 1, 2023	57.06	58.65	57.06	58.21
4360	NYSE	PDS	Tue, Feb 28, 2023	58.39	58.59	56.99	56.99
4359	NYSE	PDS	Mon, Feb 27, 2023	57.32	58.16	56.56	57.55
4358	NYSE	PDS	Fri, Feb 24, 2023	55.82	57.02	55.12	56.82
4357	NYSE	PDS	Thu, Feb 23, 2023	56.74	57.41	55.22	56.82
4356	NYSE	PDS	Wed, Feb 22, 2023	56.60	57.24	55.25	55.57
4355	NYSE	PDS	Tue, Feb 21, 2023	59.31	60.06	56.56	56.56
4354	NYSE	PDS	Fri, Feb 17, 2023	61.52	61.89	59.39	59.39
4353	NYSE	PDS	Thu, Feb 16, 2023	60.49	63.08	59.97	62.49
4352	NYSE	PDS	Wed, Feb 15, 2023	62.96	62.96	59.85	60.61
4351	NYSE	PDS	Tue, Feb 14, 2023	64.29	66.18	63.33	63.35
4350	NYSE	PDS	Mon, Feb 13, 2023	64.67	66.58	62.49	65.32
4349	NYSE	PDS	Fri, Feb 10, 2023	62.65	65.21	59.77	64.91
4348	NYSE	PDS	Thu, Feb 9, 2023	71.70	71.70	61.75	62.03
4347	NYSE	PDS	Wed, Feb 8, 2023	72.42	73.24	71.74	72.05
4346	NYSE	PDS	Tue, Feb 7, 2023	71.60	72.03	70.63	71.63
4345	NYSE	PDS	Mon, Feb 6, 2023	73.96	74.36	70.51	71.22
4344	NYSE	PDS	Fri, Feb 3, 2023	71.72	75.10	71.72	73.96
4343	NYSE	PDS	Thu, Feb 2, 2023	77.95	77.95	70.66	71.98
4342	NYSE	PDS	Wed, Feb 1, 2023	79.51	80.07	76.08	78.29
4341	NYSE	PDS	Tue, Jan 31, 2023	78.51	80.36	77.78	79.67
4340	NYSE	PDS	Mon, Jan 30, 2023	80.94	81.12	78.91	79.53
4339	NYSE	PDS	Fri, Jan 27, 2023	82.45	83.28	80.80	81.14
4338	NYSE	PDS	Thu, Jan 26, 2023	85.81	86.20	81.30	82.51
4337	NYSE	PDS	Wed, Jan 25, 2023	81.86	84.42	81.23	84.24
4336	NYSE	PDS	Tue, Jan 24, 2023	84.50	84.54	82.20	82.72
4335	NYSE	PDS	Mon, Jan 23, 2023	85.46	85.89	83.98	84.51
4334	NYSE	PDS	Fri, Jan 20, 2023	85.47	86.94	83.69	85.50
4333	NYSE	PDS	Thu, Jan 19, 2023	81.13	86.69	80.90	84.53
4332	NYSE	PDS	Wed, Jan 18, 2023	82.72	83.48	80.89	81.41
4331	NYSE	PDS	Tue, Jan 17, 2023	82.50	83.91	81.35	81.89
4330	NYSE	PDS	Fri, Jan 13, 2023	81.13	81.99	79.75	81.60
4329	NYSE	PDS	Thu, Jan 12, 2023	79.99	81.85	79.23	81.13
4328	NYSE	PDS	Wed, Jan 11, 2023	78.70	79.88	78.36	79.13
4327	NYSE	PDS	Tue, Jan 10, 2023	77.04	78.50	75.39	78.16
4326	NYSE	PDS	Mon, Jan 9, 2023	75.91	79.64	75.10	77.01
4325	NYSE	PDS	Fri, Jan 6, 2023	74.60	75.27	73.24	73.54
4324	NYSE	PDS	Thu, Jan 5, 2023	70.62	73.64	70.26	73.09
4323	NYSE	PDS	Wed, Jan 4, 2023	69.79	71.28	69.59	70.95
4322	NYSE	PDS	Tue, Jan 3, 2023	76.23	76.23	69.49	70.32
4321	NYSE	PDS	Fri, Dec 30, 2022	76.00	76.92	75.74	76.70
4320	NYSE	PDS	Thu, Dec 29, 2022	73.82	77.27	73.82	77.10
4319	NYSE	PDS	Wed, Dec 28, 2022	77.60	78.60	73.97	74.34
4318	NYSE	PDS	Tue, Dec 27, 2022	78.56	78.59	76.31	77.97
4317	NYSE	PDS	Fri, Dec 23, 2022	75.53	77.48	75.06	77.36
4316	NYSE	PDS	Thu, Dec 22, 2022	78.00	78.24	73.80	74.66
4315	NYSE	PDS	Wed, Dec 21, 2022	75.00	78.10	74.45	77.99
4314	NYSE	PDS	Tue, Dec 20, 2022	72.70	74.36	72.14	73.63
4313	NYSE	PDS	Mon, Dec 19, 2022	74.64	75.31	72.69	73.09
4312	NYSE	PDS	Fri, Dec 16, 2022	72.40	73.49	71.71	73.14
4311	NYSE	PDS	Thu, Dec 15, 2022	74.40	74.94	72.50	74.46
4310	NYSE	PDS	Wed, Dec 14, 2022	75.71	76.45	73.40	75.71
4309	NYSE	PDS	Tue, Dec 13, 2022	75.00	75.77	73.75	74.91
4308	NYSE	PDS	Mon, Dec 12, 2022	71.94	74.40	71.57	73.19
4307	NYSE	PDS	Fri, Dec 9, 2022	73.22	73.40	71.39	71.44
4306	NYSE	PDS	Thu, Dec 8, 2022	75.63	75.76	72.75	73.31
4305	NYSE	PDS	Wed, Dec 7, 2022	75.14	75.64	73.71	73.74
4304	NYSE	PDS	Tue, Dec 6, 2022	76.10	78.20	74.20	74.64
4303	NYSE	PDS	Mon, Dec 5, 2022	81.99	82.00	76.71	76.87
4302	NYSE	PDS	Fri, Dec 2, 2022	78.70	80.72	78.70	80.58
4301	NYSE	PDS	Thu, Dec 1, 2022	80.92	81.74	78.77	78.77
4300	NYSE	PDS	Wed, Nov 30, 2022	79.80	80.32	78.22	79.77
4299	NYSE	PDS	Tue, Nov 29, 2022	78.10	79.14	77.08	78.23
4298	NYSE	PDS	Mon, Nov 28, 2022	77.98	78.84	76.58	76.74
4297	NYSE	PDS	Fri, Nov 25, 2022	81.91	81.91	80.49	80.69
4296	NYSE	PDS	Wed, Nov 23, 2022	79.65	81.58	79.65	81.28
4295	NYSE	PDS	Tue, Nov 22, 2022	79.01	82.20	78.30	82.03
4294	NYSE	PDS	Mon, Nov 21, 2022	77.21	77.70	73.23	77.38
4293	NYSE	PDS	Fri, Nov 18, 2022	79.09	80.32	77.42	79.47
4292	NYSE	PDS	Thu, Nov 17, 2022	80.50	81.30	78.77	80.98
4291	NYSE	PDS	Wed, Nov 16, 2022	82.09	83.01	80.68	82.38
4290	NYSE	PDS	Tue, Nov 15, 2022	84.35	84.35	81.53	83.68
4289	NYSE	PDS	Mon, Nov 14, 2022	83.74	84.54	82.53	83.69
4288	NYSE	PDS	Fri, Nov 11, 2022	85.00	87.36	83.43	83.75
4287	NYSE	PDS	Thu, Nov 10, 2022	80.41	83.77	79.51	83.65
4286	NYSE	PDS	Wed, Nov 9, 2022	82.47	82.65	77.67	78.53
4285	NYSE	PDS	Tue, Nov 8, 2022	81.99	83.95	80.85	83.71
4284	NYSE	PDS	Mon, Nov 7, 2022	80.32	82.00	79.49	81.98
4283	NYSE	PDS	Fri, Nov 4, 2022	80.40	81.44	78.47	79.19
4282	NYSE	PDS	Thu, Nov 3, 2022	75.13	78.99	75.00	78.16
4281	NYSE	PDS	Wed, Nov 2, 2022	78.20	79.83	75.82	76.22
4280	NYSE	PDS	Tue, Nov 1, 2022	75.58	78.22	75.40	78.16
4279	NYSE	PDS	Mon, Oct 31, 2022	70.89	74.38	69.87	73.91
4278	NYSE	PDS	Fri, Oct 28, 2022	67.78	71.93	67.78	71.88
4277	NYSE	PDS	Thu, Oct 27, 2022	72.00	73.57	67.02	67.37
4276	NYSE	PDS	Wed, Oct 26, 2022	64.91	69.90	64.89	68.48
4275	NYSE	PDS	Tue, Oct 25, 2022	61.08	64.09	60.29	63.95
4274	NYSE	PDS	Mon, Oct 24, 2022	61.27	62.17	60.48	61.03
4273	NYSE	PDS	Fri, Oct 21, 2022	62.15	62.19	60.00	61.78
4272	NYSE	PDS	Thu, Oct 20, 2022	63.84	63.84	61.20	61.49
4271	NYSE	PDS	Wed, Oct 19, 2022	59.65	63.63	59.43	62.79
4270	NYSE	PDS	Tue, Oct 18, 2022	57.32	59.23	56.75	58.93
4269	NYSE	PDS	Mon, Oct 17, 2022	56.90	58.57	56.77	56.95
4268	NYSE	PDS	Fri, Oct 14, 2022	56.21	57.27	55.78	55.78
4267	NYSE	PDS	Thu, Oct 13, 2022	52.82	57.38	52.47	57.22
4266	NYSE	PDS	Wed, Oct 12, 2022	54.35	54.60	52.28	53.99
4265	NYSE	PDS	Tue, Oct 11, 2022	54.34	55.68	53.38	54.72
4264	NYSE	PDS	Mon, Oct 10, 2022	56.65	57.27	54.68	54.93
4263	NYSE	PDS	Fri, Oct 7, 2022	59.71	60.48	56.80	57.04
4262	NYSE	PDS	Thu, Oct 6, 2022	57.89	59.37	57.51	59.09
4261	NYSE	PDS	Wed, Oct 5, 2022	56.51	58.53	54.85	58.31
4260	NYSE	PDS	Tue, Oct 4, 2022	56.86	56.91	55.18	56.40
4259	NYSE	PDS	Mon, Oct 3, 2022	53.59	55.16	53.51	55.03
4258	NYSE	PDS	Fri, Sep 30, 2022	50.08	51.49	49.40	50.63
4257	NYSE	PDS	Thu, Sep 29, 2022	50.77	51.12	48.44	50.91
4256	NYSE	PDS	Wed, Sep 28, 2022	51.12	51.88	49.33	51.51
4255	NYSE	PDS	Tue, Sep 27, 2022	49.39	51.29	49.04	50.30
4254	NYSE	PDS	Mon, Sep 26, 2022	50.04	51.70	47.86	47.88
4253	NYSE	PDS	Fri, Sep 23, 2022	53.91	53.92	49.85	50.06
4252	NYSE	PDS	Thu, Sep 22, 2022	61.44	61.44	56.46	56.53
4251	NYSE	PDS	Wed, Sep 21, 2022	62.51	63.32	60.10	60.11
4250	NYSE	PDS	Tue, Sep 20, 2022	61.35	62.09	60.66	61.99
4249	NYSE	PDS	Mon, Sep 19, 2022	58.70	61.75	58.70	61.57
4248	NYSE	PDS	Fri, Sep 16, 2022	61.54	61.67	59.90	61.13
4247	NYSE	PDS	Thu, Sep 15, 2022	62.73	63.08	61.58	62.52
4246	NYSE	PDS	Wed, Sep 14, 2022	60.88	64.39	60.88	64.05
4245	NYSE	PDS	Tue, Sep 13, 2022	59.40	61.54	59.22	60.43
4244	NYSE	PDS	Mon, Sep 12, 2022	61.61	61.77	60.53	61.06
4243	NYSE	PDS	Fri, Sep 9, 2022	59.31	60.52	59.15	60.47
4242	NYSE	PDS	Thu, Sep 8, 2022	58.99	59.00	56.60	57.94
4241	NYSE	PDS	Wed, Sep 7, 2022	58.49	59.37	57.34	58.80
4240	NYSE	PDS	Tue, Sep 6, 2022	62.59	62.59	59.68	60.07
4239	NYSE	PDS	Fri, Sep 2, 2022	63.05	63.05	61.43	61.72
4238	NYSE	PDS	Thu, Sep 1, 2022	60.00	61.13	58.43	60.81
4237	NYSE	PDS	Wed, Aug 31, 2022	61.50	63.05	60.22	61.43
4236	NYSE	PDS	Tue, Aug 30, 2022	68.00	68.00	61.59	63.05
4235	NYSE	PDS	Mon, Aug 29, 2022	65.83	68.85	65.63	68.77
4234	NYSE	PDS	Fri, Aug 26, 2022	66.90	67.35	65.25	65.89
4233	NYSE	PDS	Thu, Aug 25, 2022	68.12	69.01	66.68	67.34
4232	NYSE	PDS	Wed, Aug 24, 2022	66.34	67.95	65.60	67.80
4231	NYSE	PDS	Tue, Aug 23, 2022	64.12	66.77	63.91	65.97
4230	NYSE	PDS	Mon, Aug 22, 2022	62.00	62.61	60.45	62.49
4229	NYSE	PDS	Fri, Aug 19, 2022	63.90	64.24	62.49	62.90
4228	NYSE	PDS	Thu, Aug 18, 2022	63.25	65.00	63.00	64.86
4227	NYSE	PDS	Wed, Aug 17, 2022	66.16	66.26	62.45	62.45
4226	NYSE	PDS	Tue, Aug 16, 2022	66.12	67.82	65.85	66.14
4225	NYSE	PDS	Mon, Aug 15, 2022	65.26	65.70	63.30	65.61
4224	NYSE	PDS	Fri, Aug 12, 2022	65.49	67.48	65.48	67.39
4223	NYSE	PDS	Thu, Aug 11, 2022	65.64	67.65	65.41	66.45
4222	NYSE	PDS	Wed, Aug 10, 2022	63.29	64.96	62.19	64.63
4221	NYSE	PDS	Tue, Aug 9, 2022	64.09	64.50	62.69	63.08
4220	NYSE	PDS	Mon, Aug 8, 2022	62.67	64.45	62.67	63.31
4219	NYSE	PDS	Fri, Aug 5, 2022	59.41	64.37	59.32	62.98
4218	NYSE	PDS	Thu, Aug 4, 2022	66.29	66.46	60.63	60.86
4217	NYSE	PDS	Wed, Aug 3, 2022	70.21	70.21	66.87	67.04
4216	NYSE	PDS	Tue, Aug 2, 2022	67.15	69.83	66.25	69.42
4215	NYSE	PDS	Mon, Aug 1, 2022	67.14	67.88	65.75	67.49
4214	NYSE	PDS	Fri, Jul 29, 2022	68.56	68.98	67.01	68.17
4213	NYSE	PDS	Thu, Jul 28, 2022	64.93	67.88	64.62	66.86
4212	NYSE	PDS	Wed, Jul 27, 2022	64.99	64.99	60.50	63.83
4211	NYSE	PDS	Tue, Jul 26, 2022	62.04	62.04	58.93	60.22
4210	NYSE	PDS	Mon, Jul 25, 2022	57.52	61.28	56.59	60.66
4209	NYSE	PDS	Fri, Jul 22, 2022	57.21	58.40	56.19	56.47
4208	NYSE	PDS	Thu, Jul 21, 2022	57.17	57.17	55.47	56.78
4207	NYSE	PDS	Wed, Jul 20, 2022	59.34	59.98	57.99	59.59
4206	NYSE	PDS	Tue, Jul 19, 2022	58.36	61.07	58.30	60.51
4205	NYSE	PDS	Mon, Jul 18, 2022	55.49	58.85	55.49	57.99
4204	NYSE	PDS	Fri, Jul 15, 2022	51.97	53.16	49.52	53.16
4203	NYSE	PDS	Thu, Jul 14, 2022	50.87	51.96	49.47	50.09
4202	NYSE	PDS	Wed, Jul 13, 2022	53.00	55.04	53.00	53.39
4201	NYSE	PDS	Tue, Jul 12, 2022	54.17	55.17	53.76	54.19
4200	NYSE	PDS	Mon, Jul 11, 2022	55.68	56.52	54.88	56.16
4199	NYSE	PDS	Fri, Jul 8, 2022	57.06	58.17	55.13	56.85
4198	NYSE	PDS	Thu, Jul 7, 2022	54.94	57.03	54.94	56.31
4197	NYSE	PDS	Wed, Jul 6, 2022	54.89	55.83	50.80	53.12
4196	NYSE	PDS	Tue, Jul 5, 2022	63.00	63.00	55.00	56.11
4195	NYSE	PDS	Fri, Jul 1, 2022	64.98	64.98	62.62	63.56
4194	NYSE	PDS	Thu, Jun 30, 2022	63.07	64.91	61.84	64.02
4193	NYSE	PDS	Wed, Jun 29, 2022	68.50	68.50	64.58	64.98
4192	NYSE	PDS	Tue, Jun 28, 2022	65.81	68.02	65.45	67.30
4191	NYSE	PDS	Mon, Jun 27, 2022	61.84	64.37	61.57	63.90
4190	NYSE	PDS	Fri, Jun 24, 2022	58.58	61.44	57.98	60.95
4189	NYSE	PDS	Thu, Jun 23, 2022	62.20	62.20	57.08	57.98
4188	NYSE	PDS	Wed, Jun 22, 2022	64.02	65.18	62.16	62.19
4187	NYSE	PDS	Tue, Jun 21, 2022	64.25	69.29	63.96	68.38
4186	NYSE	PDS	Fri, Jun 17, 2022	64.30	65.07	59.30	61.47
4185	NYSE	PDS	Thu, Jun 16, 2022	68.15	68.34	63.99	64.89
4184	NYSE	PDS	Wed, Jun 15, 2022	69.89	71.36	68.06	70.33
4183	NYSE	PDS	Tue, Jun 14, 2022	75.31	75.31	69.04	70.59
4182	NYSE	PDS	Mon, Jun 13, 2022	76.89	77.20	72.08	74.38
4181	NYSE	PDS	Fri, Jun 10, 2022	80.81	81.80	77.60	80.09
4180	NYSE	PDS	Thu, Jun 9, 2022	83.90	84.51	82.36	82.45
4179	NYSE	PDS	Wed, Jun 8, 2022	85.30	87.19	84.20	85.20
4178	NYSE	PDS	Tue, Jun 7, 2022	83.70	85.87	83.20	85.39
4177	NYSE	PDS	Mon, Jun 6, 2022	82.82	83.99	81.90	83.71
4176	NYSE	PDS	Fri, Jun 3, 2022	81.96	82.22	80.18	82.20
4175	NYSE	PDS	Thu, Jun 2, 2022	82.38	83.46	81.54	81.96
4174	NYSE	PDS	Wed, Jun 1, 2022	79.50	84.36	78.62	83.46
4173	NYSE	PDS	Tue, May 31, 2022	79.72	82.33	76.30	77.72
4172	NYSE	PDS	Fri, May 27, 2022	77.72	78.86	77.06	77.61
4171	NYSE	PDS	Thu, May 26, 2022	77.24	78.16	76.83	77.92
4170	NYSE	PDS	Wed, May 25, 2022	78.55	80.00	75.36	76.13
4169	NYSE	PDS	Tue, May 24, 2022	75.45	78.71	74.67	78.00
4168	NYSE	PDS	Mon, May 23, 2022	74.50	76.49	73.74	75.67
4167	NYSE	PDS	Fri, May 20, 2022	75.92	77.08	72.94	73.74
4166	NYSE	PDS	Thu, May 19, 2022	70.47	75.26	69.68	74.81
4165	NYSE	PDS	Wed, May 18, 2022	73.57	74.45	69.30	71.85
4164	NYSE	PDS	Tue, May 17, 2022	69.86	74.27	69.59	73.60
4163	NYSE	PDS	Mon, May 16, 2022	65.19	68.91	65.12	68.26
4162	NYSE	PDS	Fri, May 13, 2022	64.15	65.49	63.51	64.73
4161	NYSE	PDS	Thu, May 12, 2022	63.96	64.50	61.10	62.39
4160	NYSE	PDS	Wed, May 11, 2022	64.18	67.90	64.18	64.73
4159	NYSE	PDS	Tue, May 10, 2022	61.30	63.39	59.96	62.67
4158	NYSE	PDS	Mon, May 9, 2022	64.08	64.08	59.97	60.79
4157	NYSE	PDS	Fri, May 6, 2022	65.57	66.07	63.00	65.80
4156	NYSE	PDS	Thu, May 5, 2022	70.70	70.75	64.59	65.56
4155	NYSE	PDS	Wed, May 4, 2022	68.10	70.39	66.22	70.14
4154	NYSE	PDS	Tue, May 3, 2022	62.72	67.61	62.02	66.97
4153	NYSE	PDS	Mon, May 2, 2022	71.00	71.68	62.36	62.83
4152	NYSE	PDS	Fri, Apr 29, 2022	71.74	73.02	70.71	71.79
4151	NYSE	PDS	Thu, Apr 28, 2022	70.48	71.58	67.11	70.34
4150	NYSE	PDS	Wed, Apr 27, 2022	68.34	70.01	67.86	68.63
4149	NYSE	PDS	Tue, Apr 26, 2022	70.00	71.86	68.59	68.97
4148	NYSE	PDS	Mon, Apr 25, 2022	68.79	70.05	66.25	69.54
4147	NYSE	PDS	Fri, Apr 22, 2022	73.30	74.53	71.02	71.92
4146	NYSE	PDS	Thu, Apr 21, 2022	77.81	77.81	73.43	73.58
4145	NYSE	PDS	Wed, Apr 20, 2022	77.22	78.05	75.35	76.86
4144	NYSE	PDS	Tue, Apr 19, 2022	80.00	80.05	76.52	77.22
4143	NYSE	PDS	Mon, Apr 18, 2022	84.50	85.29	80.77	80.98
4142	NYSE	PDS	Thu, Apr 14, 2022	83.89	84.00	81.65	82.37
4141	NYSE	PDS	Wed, Apr 13, 2022	77.71	83.69	77.71	83.53
4140	NYSE	PDS	Tue, Apr 12, 2022	76.74	79.36	76.00	76.14
4139	NYSE	PDS	Mon, Apr 11, 2022	76.92	77.91	75.47	75.92
4138	NYSE	PDS	Fri, Apr 8, 2022	76.72	78.05	75.42	77.60
4137	NYSE	PDS	Thu, Apr 7, 2022	77.29	79.50	75.63	76.39
4136	NYSE	PDS	Wed, Apr 6, 2022	77.91	79.00	75.49	77.09
4135	NYSE	PDS	Tue, Apr 5, 2022	78.78	79.11	77.00	77.43
4134	NYSE	PDS	Mon, Apr 4, 2022	76.77	78.40	75.53	78.18
4133	NYSE	PDS	Fri, Apr 1, 2022	73.77	76.60	73.56	75.79
4132	NYSE	PDS	Thu, Mar 31, 2022	71.46	74.84	70.99	73.92
4131	NYSE	PDS	Wed, Mar 30, 2022	72.85	75.33	72.12	72.33
4130	NYSE	PDS	Tue, Mar 29, 2022	67.30	72.82	65.96	71.72
4129	NYSE	PDS	Mon, Mar 28, 2022	68.86	69.89	68.10	68.54
4128	NYSE	PDS	Fri, Mar 25, 2022	68.42	71.39	68.39	70.57
4127	NYSE	PDS	Thu, Mar 24, 2022	69.04	70.27	68.60	68.82
4126	NYSE	PDS	Wed, Mar 23, 2022	67.25	69.58	67.25	68.89
4125	NYSE	PDS	Tue, Mar 22, 2022	65.44	66.68	64.53	66.65
4124	NYSE	PDS	Mon, Mar 21, 2022	63.99	65.50	63.64	65.34
4123	NYSE	PDS	Fri, Mar 18, 2022	61.07	64.00	60.64	62.70
4122	NYSE	PDS	Thu, Mar 17, 2022	60.20	62.38	60.20	61.20
4121	NYSE	PDS	Wed, Mar 16, 2022	61.99	63.06	58.66	59.06
4120	NYSE	PDS	Tue, Mar 15, 2022	59.92	62.22	59.13	61.58
4119	NYSE	PDS	Mon, Mar 14, 2022	65.77	65.96	61.31	62.12
4118	NYSE	PDS	Fri, Mar 11, 2022	66.54	68.34	66.00	67.20
4117	NYSE	PDS	Thu, Mar 10, 2022	62.84	67.45	62.84	67.14
4116	NYSE	PDS	Wed, Mar 9, 2022	65.00	68.07	62.27	63.13
4115	NYSE	PDS	Tue, Mar 8, 2022	62.80	66.08	60.85	65.86
4114	NYSE	PDS	Mon, Mar 7, 2022	59.12	63.23	59.12	61.99
4113	NYSE	PDS	Fri, Mar 4, 2022	58.12	58.96	57.00	58.51
4112	NYSE	PDS	Thu, Mar 3, 2022	59.26	60.16	58.27	58.69
4111	NYSE	PDS	Wed, Mar 2, 2022	59.31	59.87	58.34	59.20
4110	NYSE	PDS	Tue, Mar 1, 2022	59.13	59.84	56.85	58.50
4109	NYSE	PDS	Mon, Feb 28, 2022	52.53	58.65	52.53	58.42
4108	NYSE	PDS	Fri, Feb 25, 2022	51.57	53.23	50.87	53.18
4107	NYSE	PDS	Thu, Feb 24, 2022	52.48	52.48	50.28	51.21
4106	NYSE	PDS	Wed, Feb 23, 2022	53.07	53.57	51.52	51.71
4105	NYSE	PDS	Tue, Feb 22, 2022	57.32	57.73	51.87	52.57
4104	NYSE	PDS	Fri, Feb 18, 2022	57.18	57.64	56.09	56.16
4103	NYSE	PDS	Thu, Feb 17, 2022	57.52	58.03	56.11	57.87
4102	NYSE	PDS	Wed, Feb 16, 2022	56.00	59.09	56.00	58.30
4101	NYSE	PDS	Tue, Feb 15, 2022	53.54	55.22	51.89	55.00
4100	NYSE	PDS	Mon, Feb 14, 2022	52.65	53.90	51.77	53.34
4099	NYSE	PDS	Fri, Feb 11, 2022	48.26	54.79	48.26	53.16
4098	NYSE	PDS	Thu, Feb 10, 2022	46.63	48.44	46.34	47.61
4097	NYSE	PDS	Wed, Feb 9, 2022	44.37	46.69	44.37	46.52
4096	NYSE	PDS	Tue, Feb 8, 2022	45.10	45.10	43.16	44.21
4095	NYSE	PDS	Mon, Feb 7, 2022	46.02	46.40	45.38	45.55
4094	NYSE	PDS	Fri, Feb 4, 2022	45.52	46.87	45.34	46.08
4093	NYSE	PDS	Thu, Feb 3, 2022	45.55	46.18	44.73	45.19
4092	NYSE	PDS	Wed, Feb 2, 2022	45.80	46.04	44.63	45.81
4091	NYSE	PDS	Tue, Feb 1, 2022	43.34	45.75	43.34	45.69
4090	NYSE	PDS	Mon, Jan 31, 2022	42.83	43.95	42.57	43.54
4089	NYSE	PDS	Fri, Jan 28, 2022	41.63	43.77	41.63	43.00
4088	NYSE	PDS	Thu, Jan 27, 2022	41.34	42.81	40.72	41.72
4087	NYSE	PDS	Wed, Jan 26, 2022	42.05	42.50	40.14	40.65
4086	NYSE	PDS	Tue, Jan 25, 2022	39.41	41.40	37.79	41.17
4085	NYSE	PDS	Mon, Jan 24, 2022	39.33	39.95	37.23	39.92
4084	NYSE	PDS	Fri, Jan 21, 2022	42.23	43.00	40.42	40.60
4083	NYSE	PDS	Thu, Jan 20, 2022	44.36	45.03	42.87	42.96
4082	NYSE	PDS	Wed, Jan 19, 2022	46.00	46.00	44.45	44.69
4081	NYSE	PDS	Tue, Jan 18, 2022	45.89	46.33	44.26	45.35
4080	NYSE	PDS	Fri, Jan 14, 2022	40.32	44.89	40.28	44.86
4079	NYSE	PDS	Thu, Jan 13, 2022	40.77	41.71	40.23	40.43
4078	NYSE	PDS	Wed, Jan 12, 2022	41.86	42.45	40.47	40.53
4077	NYSE	PDS	Tue, Jan 11, 2022	40.55	41.84	40.55	41.45
4076	NYSE	PDS	Mon, Jan 10, 2022	41.30	41.94	39.00	40.42
4075	NYSE	PDS	Fri, Jan 7, 2022	40.30	42.08	39.84	41.30
4074	NYSE	PDS	Thu, Jan 6, 2022	38.34	40.18	37.47	40.10
4073	NYSE	PDS	Wed, Jan 5, 2022	37.34	39.06	36.94	37.28
4072	NYSE	PDS	Tue, Jan 4, 2022	37.64	38.19	36.77	37.02
4071	NYSE	PDS	Mon, Jan 3, 2022	36.68	37.48	35.88	37.20
4070	NYSE	PDS	Fri, Dec 31, 2021	34.70	35.53	34.70	35.43
4069	NYSE	PDS	Thu, Dec 30, 2021	33.95	35.12	33.95	35.01
4068	NYSE	PDS	Wed, Dec 29, 2021	34.59	35.08	34.05	34.06
4067	NYSE	PDS	Tue, Dec 28, 2021	35.66	35.78	34.54	34.77
4066	NYSE	PDS	Mon, Dec 27, 2021	33.39	35.61	33.39	35.44
4065	NYSE	PDS	Thu, Dec 23, 2021	34.78	35.34	34.57	34.74
4064	NYSE	PDS	Wed, Dec 22, 2021	34.06	34.99	33.42	34.62
4063	NYSE	PDS	Tue, Dec 21, 2021	32.19	34.43	32.13	34.32
4062	NYSE	PDS	Mon, Dec 20, 2021	30.51	30.86	29.26	30.75
4061	NYSE	PDS	Fri, Dec 17, 2021	32.75	32.75	30.92	31.48
4060	NYSE	PDS	Thu, Dec 16, 2021	33.73	34.55	32.68	33.08
4059	NYSE	PDS	Wed, Dec 15, 2021	31.51	33.64	30.76	33.37
4058	NYSE	PDS	Tue, Dec 14, 2021	32.38	32.90	31.72	31.75
4057	NYSE	PDS	Mon, Dec 13, 2021	34.07	34.14	32.52	32.59
4056	NYSE	PDS	Fri, Dec 10, 2021	34.44	34.83	33.85	34.27
4055	NYSE	PDS	Thu, Dec 9, 2021	34.74	34.77	33.78	34.03
4054	NYSE	PDS	Wed, Dec 8, 2021	33.61	34.92	33.61	34.55
4053	NYSE	PDS	Tue, Dec 7, 2021	32.52	33.76	32.52	33.52
4052	NYSE	PDS	Mon, Dec 6, 2021	31.88	32.39	31.32	31.96
4051	NYSE	PDS	Fri, Dec 3, 2021	32.82	33.28	31.05	31.37
4050	NYSE	PDS	Thu, Dec 2, 2021	31.42	32.69	31.00	32.33
4049	NYSE	PDS	Wed, Dec 1, 2021	32.32	32.61	31.43	31.52
4048	NYSE	PDS	Tue, Nov 30, 2021	32.77	33.35	31.21	31.87
4047	NYSE	PDS	Mon, Nov 29, 2021	34.43	34.54	32.99	33.50
4046	NYSE	PDS	Fri, Nov 26, 2021	34.03	34.23	32.49	33.70
4045	NYSE	PDS	Wed, Nov 24, 2021	34.80	35.88	34.80	35.36
4044	NYSE	PDS	Tue, Nov 23, 2021	35.01	35.84	34.82	35.05
4043	NYSE	PDS	Mon, Nov 22, 2021	35.06	35.30	34.48	34.56
4042	NYSE	PDS	Fri, Nov 19, 2021	35.83	36.07	34.71	35.10
4041	NYSE	PDS	Thu, Nov 18, 2021	37.70	37.82	36.53	36.69
4040	NYSE	PDS	Wed, Nov 17, 2021	38.22	39.04	37.38	37.44
4039	NYSE	PDS	Tue, Nov 16, 2021	38.22	38.86	38.00	38.65
4038	NYSE	PDS	Mon, Nov 15, 2021	39.48	39.48	38.18	38.86
4037	NYSE	PDS	Fri, Nov 12, 2021	39.80	39.91	38.75	39.55
4036	NYSE	PDS	Thu, Nov 11, 2021	40.98	41.00	39.77	39.83
4035	NYSE	PDS	Wed, Nov 10, 2021	42.38	42.83	40.75	40.82
4034	NYSE	PDS	Tue, Nov 9, 2021	41.54	42.91	41.46	42.88
4033	NYSE	PDS	Mon, Nov 8, 2021	43.70	44.07	42.00	42.05
4032	NYSE	PDS	Fri, Nov 5, 2021	43.60	43.82	42.99	43.24
4031	NYSE	PDS	Thu, Nov 4, 2021	44.37	45.43	42.90	42.96
4030	NYSE	PDS	Wed, Nov 3, 2021	43.02	43.96	42.69	43.75
4029	NYSE	PDS	Tue, Nov 2, 2021	44.31	44.50	43.37	43.62
4028	NYSE	PDS	Mon, Nov 1, 2021	44.74	45.24	44.36	44.36
4027	NYSE	PDS	Fri, Oct 29, 2021	45.48	45.90	44.00	44.26
4026	NYSE	PDS	Thu, Oct 28, 2021	44.41	45.60	44.41	45.24
4025	NYSE	PDS	Wed, Oct 27, 2021	46.43	46.70	44.62	44.71
4024	NYSE	PDS	Tue, Oct 26, 2021	45.81	47.04	45.81	46.82
4023	NYSE	PDS	Mon, Oct 25, 2021	45.13	45.98	45.10	45.91
4022	NYSE	PDS	Fri, Oct 22, 2021	45.33	45.99	44.14	44.85
4021	NYSE	PDS	Thu, Oct 21, 2021	47.94	48.09	43.61	45.33
4020	NYSE	PDS	Wed, Oct 20, 2021	48.45	49.35	47.78	49.11
4019	NYSE	PDS	Tue, Oct 19, 2021	48.12	49.21	47.11	48.76
4018	NYSE	PDS	Mon, Oct 18, 2021	49.48	50.42	47.76	47.90
4017	NYSE	PDS	Fri, Oct 15, 2021	48.54	49.95	48.43	49.36
4016	NYSE	PDS	Thu, Oct 14, 2021	46.50	48.48	46.22	48.32
4015	NYSE	PDS	Wed, Oct 13, 2021	46.75	46.75	44.96	45.70
4014	NYSE	PDS	Tue, Oct 12, 2021	45.29	47.33	44.74	47.08
4013	NYSE	PDS	Mon, Oct 11, 2021	45.14	46.08	45.03	45.48
4012	NYSE	PDS	Fri, Oct 8, 2021	43.34	45.19	43.34	45.03
4011	NYSE	PDS	Thu, Oct 7, 2021	42.06	43.28	40.94	43.18
4010	NYSE	PDS	Wed, Oct 6, 2021	41.01	42.57	41.01	41.97
4009	NYSE	PDS	Tue, Oct 5, 2021	42.21	42.88	40.77	41.90
4008	NYSE	PDS	Mon, Oct 4, 2021	41.40	42.51	41.40	41.84
4007	NYSE	PDS	Fri, Oct 1, 2021	40.69	41.50	40.47	40.96
4006	NYSE	PDS	Thu, Sep 30, 2021	39.90	41.00	39.44	40.41
4005	NYSE	PDS	Wed, Sep 29, 2021	39.34	40.52	38.78	40.19
4004	NYSE	PDS	Tue, Sep 28, 2021	39.60	40.45	38.67	39.42
4003	NYSE	PDS	Mon, Sep 27, 2021	37.00	39.28	36.79	39.12
4002	NYSE	PDS	Fri, Sep 24, 2021	34.59	36.55	34.59	36.51
4001	NYSE	PDS	Thu, Sep 23, 2021	34.91	35.54	34.37	35.13
4000	NYSE	PDS	Wed, Sep 22, 2021	33.14	35.55	33.14	34.47
3999	NYSE	PDS	Tue, Sep 21, 2021	33.38	33.38	32.05	32.61
3998	NYSE	PDS	Mon, Sep 20, 2021	33.13	33.71	32.41	33.22
3997	NYSE	PDS	Fri, Sep 17, 2021	33.73	34.45	33.50	34.14
3996	NYSE	PDS	Thu, Sep 16, 2021	34.49	34.58	33.59	34.21
3995	NYSE	PDS	Wed, Sep 15, 2021	34.22	34.84	33.57	34.58
3994	NYSE	PDS	Tue, Sep 14, 2021	35.94	35.94	33.58	33.69
3993	NYSE	PDS	Mon, Sep 13, 2021	34.02	35.58	34.02	35.51
3992	NYSE	PDS	Fri, Sep 10, 2021	33.94	34.50	33.24	33.28
3991	NYSE	PDS	Thu, Sep 9, 2021	32.40	33.88	32.40	33.40
3990	NYSE	PDS	Wed, Sep 8, 2021	33.06	33.15	32.30	32.64
3989	NYSE	PDS	Tue, Sep 7, 2021	33.23	33.84	32.58	32.79
3988	NYSE	PDS	Fri, Sep 3, 2021	34.22	34.22	33.19	33.51
3987	NYSE	PDS	Thu, Sep 2, 2021	32.50	34.37	32.33	34.08
3986	NYSE	PDS	Wed, Sep 1, 2021	32.49	32.49	31.80	31.85
3985	NYSE	PDS	Tue, Aug 31, 2021	31.88	32.67	31.57	32.60
3984	NYSE	PDS	Mon, Aug 30, 2021	33.03	33.19	31.90	31.93
3983	NYSE	PDS	Fri, Aug 27, 2021	31.63	32.75	31.63	32.61
3982	NYSE	PDS	Thu, Aug 26, 2021	30.74	31.65	30.70	31.16
3981	NYSE	PDS	Wed, Aug 25, 2021	31.54	32.03	30.38	31.13
3980	NYSE	PDS	Tue, Aug 24, 2021	31.47	31.95	31.00	31.74
3979	NYSE	PDS	Mon, Aug 23, 2021	30.79	31.34	30.36	30.48
3978	NYSE	PDS	Fri, Aug 20, 2021	29.13	29.67	28.86	29.64
3977	NYSE	PDS	Thu, Aug 19, 2021	29.23	29.25	28.00	28.98
3976	NYSE	PDS	Wed, Aug 18, 2021	30.31	30.71	29.95	29.99
3975	NYSE	PDS	Tue, Aug 17, 2021	29.97	31.29	29.97	30.39
3974	NYSE	PDS	Mon, Aug 16, 2021	31.17	31.31	30.25	30.34
3973	NYSE	PDS	Fri, Aug 13, 2021	32.66	32.66	31.54	31.59
3972	NYSE	PDS	Thu, Aug 12, 2021	32.83	32.91	32.26	32.50
3971	NYSE	PDS	Wed, Aug 11, 2021	32.60	33.25	31.96	33.00
3970	NYSE	PDS	Tue, Aug 10, 2021	31.50	33.06	31.50	32.92
3969	NYSE	PDS	Mon, Aug 9, 2021	32.25	32.25	30.71	31.36
3968	NYSE	PDS	Fri, Aug 6, 2021	32.86	33.14	32.22	33.06
3967	NYSE	PDS	Thu, Aug 5, 2021	32.06	33.61	32.03	32.49
3966	NYSE	PDS	Wed, Aug 4, 2021	32.82	33.06	31.67	31.75
3965	NYSE	PDS	Tue, Aug 3, 2021	32.43	34.16	31.95	33.52
3964	NYSE	PDS	Mon, Aug 2, 2021	33.07	34.03	32.43	32.55
3963	NYSE	PDS	Fri, Jul 30, 2021	33.28	33.36	32.53	33.28
3962	NYSE	PDS	Thu, Jul 29, 2021	34.00	34.00	33.19	33.52
3961	NYSE	PDS	Wed, Jul 28, 2021	33.96	33.97	32.90	33.53
3960	NYSE	PDS	Tue, Jul 27, 2021	34.95	35.13	33.41	33.67
3959	NYSE	PDS	Mon, Jul 26, 2021	33.82	35.61	33.76	35.13
3958	NYSE	PDS	Fri, Jul 23, 2021	34.91	34.91	32.65	33.10
3957	NYSE	PDS	Thu, Jul 22, 2021	32.82	35.25	31.45	34.08
3956	NYSE	PDS	Wed, Jul 21, 2021	33.18	35.12	33.18	34.29
3955	NYSE	PDS	Tue, Jul 20, 2021	31.63	32.70	31.27	32.54
3954	NYSE	PDS	Mon, Jul 19, 2021	33.40	33.52	31.29	31.62
3953	NYSE	PDS	Fri, Jul 16, 2021	35.72	36.39	34.52	34.69
3952	NYSE	PDS	Thu, Jul 15, 2021	36.84	37.72	35.35	35.86
3951	NYSE	PDS	Wed, Jul 14, 2021	40.57	40.85	36.75	37.32
3950	NYSE	PDS	Tue, Jul 13, 2021	41.44	41.67	40.40	40.98
3949	NYSE	PDS	Mon, Jul 12, 2021	41.00	41.93	40.26	41.82
3948	NYSE	PDS	Fri, Jul 9, 2021	41.20	42.23	40.41	41.61
3947	NYSE	PDS	Thu, Jul 8, 2021	38.67	40.65	38.13	40.27
3946	NYSE	PDS	Wed, Jul 7, 2021	41.86	41.86	39.28	39.53
3945	NYSE	PDS	Tue, Jul 6, 2021	42.08	42.10	40.63	41.70
3944	NYSE	PDS	Fri, Jul 2, 2021	44.26	44.26	40.90	41.74
3943	NYSE	PDS	Thu, Jul 1, 2021	42.64	44.52	42.49	43.79
3942	NYSE	PDS	Wed, Jun 30, 2021	42.08	43.63	41.52	41.70
3941	NYSE	PDS	Tue, Jun 29, 2021	39.97	43.48	39.97	42.17
3940	NYSE	PDS	Mon, Jun 28, 2021	39.85	40.00	38.18	39.87
3939	NYSE	PDS	Fri, Jun 25, 2021	40.46	41.08	38.83	39.86
3938	NYSE	PDS	Thu, Jun 24, 2021	41.26	41.41	39.64	40.24
3937	NYSE	PDS	Wed, Jun 23, 2021	39.33	42.00	39.13	40.89
3936	NYSE	PDS	Tue, Jun 22, 2021	38.09	38.65	37.91	38.31
3935	NYSE	PDS	Mon, Jun 21, 2021	37.66	39.10	37.12	38.54
3934	NYSE	PDS	Fri, Jun 18, 2021	36.51	38.30	36.11	37.04
3933	NYSE	PDS	Thu, Jun 17, 2021	39.81	39.81	36.94	37.29
3932	NYSE	PDS	Wed, Jun 16, 2021	40.05	40.16	39.08	39.82
3931	NYSE	PDS	Tue, Jun 15, 2021	39.08	40.40	38.49	40.16
3930	NYSE	PDS	Mon, Jun 14, 2021	38.29	40.50	38.15	39.31
3929	NYSE	PDS	Fri, Jun 11, 2021	37.13	38.03	36.79	37.90
3928	NYSE	PDS	Thu, Jun 10, 2021	37.90	38.10	36.46	37.31
3927	NYSE	PDS	Wed, Jun 9, 2021	38.66	38.73	37.03	37.29
3926	NYSE	PDS	Tue, Jun 8, 2021	36.10	39.63	35.46	38.68
3925	NYSE	PDS	Mon, Jun 7, 2021	38.85	39.04	36.42	36.67
3924	NYSE	PDS	Fri, Jun 4, 2021	37.54	39.88	37.50	39.24
3923	NYSE	PDS	Thu, Jun 3, 2021	35.86	38.29	34.84	37.04
3922	NYSE	PDS	Wed, Jun 2, 2021	33.06	35.58	32.97	35.45
3921	NYSE	PDS	Tue, Jun 1, 2021	32.00	33.87	31.99	32.98
3920	NYSE	PDS	Fri, May 28, 2021	31.42	31.93	31.16	31.66
3919	NYSE	PDS	Thu, May 27, 2021	31.61	31.77	30.85	31.51
3918	NYSE	PDS	Wed, May 26, 2021	30.64	31.71	30.51	31.43
3917	NYSE	PDS	Tue, May 25, 2021	31.16	31.66	30.13	30.81
3916	NYSE	PDS	Mon, May 24, 2021	31.02	31.29	30.65	31.25
3915	NYSE	PDS	Fri, May 21, 2021	30.97	31.38	30.50	30.66
3914	NYSE	PDS	Thu, May 20, 2021	29.74	30.51	29.10	30.39
3913	NYSE	PDS	Wed, May 19, 2021	29.17	30.16	28.76	29.65
3912	NYSE	PDS	Tue, May 18, 2021	29.44	30.36	29.17	30.09
3911	NYSE	PDS	Mon, May 17, 2021	27.79	29.34	27.79	29.32
3910	NYSE	PDS	Fri, May 14, 2021	27.48	28.88	27.34	28.10
3909	NYSE	PDS	Thu, May 13, 2021	26.17	27.53	26.12	26.97
3908	NYSE	PDS	Wed, May 12, 2021	25.73	26.77	25.57	26.65
3907	NYSE	PDS	Tue, May 11, 2021	26.00	26.09	25.35	25.53
3906	NYSE	PDS	Mon, May 10, 2021	28.52	29.00	26.40	26.75
3905	NYSE	PDS	Fri, May 7, 2021	27.06	28.50	27.06	28.00
3904	NYSE	PDS	Thu, May 6, 2021	27.54	27.71	26.60	27.45
3903	NYSE	PDS	Wed, May 5, 2021	26.19	28.15	25.93	27.26
3902	NYSE	PDS	Tue, May 4, 2021	25.73	26.28	24.68	25.99
3901	NYSE	PDS	Mon, May 3, 2021	25.83	26.37	25.34	25.68
3900	NYSE	PDS	Fri, Apr 30, 2021	26.19	26.70	25.41	25.70
3899	NYSE	PDS	Thu, Apr 29, 2021	27.15	27.55	26.46	26.81
3898	NYSE	PDS	Wed, Apr 28, 2021	25.23	26.80	25.10	26.80
3897	NYSE	PDS	Tue, Apr 27, 2021	25.00	25.26	24.54	24.89
3896	NYSE	PDS	Mon, Apr 26, 2021	24.85	25.39	24.50	24.90
3895	NYSE	PDS	Fri, Apr 23, 2021	25.66	25.66	24.90	24.92
3894	NYSE	PDS	Thu, Apr 22, 2021	26.76	26.76	24.81	25.44
3893	NYSE	PDS	Wed, Apr 21, 2021	26.02	27.67	25.90	26.48
3892	NYSE	PDS	Tue, Apr 20, 2021	27.45	28.45	26.37	26.50
3891	NYSE	PDS	Mon, Apr 19, 2021	27.51	28.66	27.21	27.66
3890	NYSE	PDS	Fri, Apr 16, 2021	27.61	27.88	26.50	27.76
3889	NYSE	PDS	Thu, Apr 15, 2021	27.07	28.44	27.07	27.61
3888	NYSE	PDS	Wed, Apr 14, 2021	25.19	26.75	25.19	26.68
3887	NYSE	PDS	Tue, Apr 13, 2021	24.77	25.25	24.62	25.24
3886	NYSE	PDS	Mon, Apr 12, 2021	24.79	25.02	24.28	24.88
3885	NYSE	PDS	Fri, Apr 9, 2021	24.57	25.22	24.24	24.28
3884	NYSE	PDS	Thu, Apr 8, 2021	24.40	24.73	23.97	24.47
3883	NYSE	PDS	Wed, Apr 7, 2021	22.99	24.84	22.95	24.41
3882	NYSE	PDS	Tue, Apr 6, 2021	23.10	24.36	22.90	23.03
3881	NYSE	PDS	Mon, Apr 5, 2021	23.31	23.31	22.71	22.95
3880	NYSE	PDS	Thu, Apr 1, 2021	21.74	23.33	21.74	23.20
3879	NYSE	PDS	Wed, Mar 31, 2021	21.06	21.70	20.95	21.61
3878	NYSE	PDS	Tue, Mar 30, 2021	20.62	21.11	20.51	20.94
3877	NYSE	PDS	Mon, Mar 29, 2021	21.39	21.39	20.44	20.92
3876	NYSE	PDS	Fri, Mar 26, 2021	21.06	21.63	20.80	21.39
3875	NYSE	PDS	Thu, Mar 25, 2021	19.71	20.69	19.65	20.68
3874	NYSE	PDS	Wed, Mar 24, 2021	20.68	21.66	20.21	20.23
3873	NYSE	PDS	Tue, Mar 23, 2021	20.94	20.94	20.00	20.10
3872	NYSE	PDS	Mon, Mar 22, 2021	21.91	21.91	20.89	21.18
3871	NYSE	PDS	Fri, Mar 19, 2021	21.27	22.55	21.14	21.95
3870	NYSE	PDS	Thu, Mar 18, 2021	23.73	24.01	21.32	21.36
3869	NYSE	PDS	Wed, Mar 17, 2021	23.64	24.08	22.70	23.76
3868	NYSE	PDS	Tue, Mar 16, 2021	25.77	25.91	23.54	23.74
3867	NYSE	PDS	Mon, Mar 15, 2021	27.58	27.88	25.70	26.17
3866	NYSE	PDS	Fri, Mar 12, 2021	28.04	28.82	27.18	27.33
3865	NYSE	PDS	Thu, Mar 11, 2021	26.59	28.31	26.19	27.86
3864	NYSE	PDS	Wed, Mar 10, 2021	25.43	27.00	25.43	26.52
3863	NYSE	PDS	Tue, Mar 9, 2021	25.89	26.18	25.22	25.36
3862	NYSE	PDS	Mon, Mar 8, 2021	26.00	26.75	24.79	25.69
3861	NYSE	PDS	Fri, Mar 5, 2021	23.78	25.69	23.10	25.62
3860	NYSE	PDS	Thu, Mar 4, 2021	22.53	23.46	21.54	23.20
3859	NYSE	PDS	Wed, Mar 3, 2021	22.56	23.38	22.20	22.24
3858	NYSE	PDS	Tue, Mar 2, 2021	23.30	23.50	22.33	22.60
3857	NYSE	PDS	Mon, Mar 1, 2021	23.97	24.14	22.40	23.28
3856	NYSE	PDS	Fri, Feb 26, 2021	23.45	23.92	22.07	23.13
3855	NYSE	PDS	Thu, Feb 25, 2021	24.99	25.90	23.81	23.94
3854	NYSE	PDS	Wed, Feb 24, 2021	23.47	25.51	23.47	24.82
3853	NYSE	PDS	Tue, Feb 23, 2021	24.39	24.78	22.50	23.31
3852	NYSE	PDS	Mon, Feb 22, 2021	22.91	25.48	22.91	24.40
3851	NYSE	PDS	Fri, Feb 19, 2021	22.84	23.27	22.65	23.05
3850	NYSE	PDS	Thu, Feb 18, 2021	24.00	24.35	22.98	22.98
3849	NYSE	PDS	Wed, Feb 17, 2021	24.08	24.50	23.21	24.38
3848	NYSE	PDS	Tue, Feb 16, 2021	24.85	25.90	23.84	24.08
3847	NYSE	PDS	Fri, Feb 12, 2021	22.72	24.46	22.40	24.16
3846	NYSE	PDS	Thu, Feb 11, 2021	22.65	23.11	22.45	22.66
3845	NYSE	PDS	Wed, Feb 10, 2021	24.83	25.31	22.31	22.66
3844	NYSE	PDS	Tue, Feb 9, 2021	24.03	25.69	23.61	25.16
3843	NYSE	PDS	Mon, Feb 8, 2021	24.36	25.09	23.94	24.30
3842	NYSE	PDS	Fri, Feb 5, 2021	23.83	24.29	23.29	24.11
3841	NYSE	PDS	Thu, Feb 4, 2021	23.08	23.36	22.16	23.23
3840	NYSE	PDS	Wed, Feb 3, 2021	20.75	22.79	20.73	22.69
3839	NYSE	PDS	Tue, Feb 2, 2021	20.54	20.81	20.02	20.54
3838	NYSE	PDS	Mon, Feb 1, 2021	20.06	20.24	19.54	19.85
3837	NYSE	PDS	Fri, Jan 29, 2021	20.25	20.73	19.22	19.50
3836	NYSE	PDS	Thu, Jan 28, 2021	20.50	20.92	19.73	20.26
3835	NYSE	PDS	Wed, Jan 27, 2021	19.89	21.24	19.40	20.50
3834	NYSE	PDS	Tue, Jan 26, 2021	21.15	21.70	19.98	20.29
3833	NYSE	PDS	Mon, Jan 25, 2021	20.67	21.02	19.84	20.79
3832	NYSE	PDS	Fri, Jan 22, 2021	20.50	21.22	20.50	20.89
3831	NYSE	PDS	Thu, Jan 21, 2021	22.14	22.25	21.12	21.29
3830	NYSE	PDS	Wed, Jan 20, 2021	22.23	22.99	21.96	22.13
3829	NYSE	PDS	Tue, Jan 19, 2021	23.07	23.09	22.16	22.20
3828	NYSE	PDS	Fri, Jan 15, 2021	24.45	24.68	22.98	23.10
3827	NYSE	PDS	Thu, Jan 14, 2021	24.61	26.26	24.13	24.93
3826	NYSE	PDS	Wed, Jan 13, 2021	24.44	24.75	23.56	24.20
3825	NYSE	PDS	Tue, Jan 12, 2021	23.43	24.40	23.32	23.68
3824	NYSE	PDS	Mon, Jan 11, 2021	22.27	23.75	22.07	22.59
3823	NYSE	PDS	Fri, Jan 8, 2021	20.83	23.27	20.44	22.81
3822	NYSE	PDS	Thu, Jan 7, 2021	19.46	20.78	19.33	20.62
3821	NYSE	PDS	Wed, Jan 6, 2021	19.83	19.92	18.75	19.28
3820	NYSE	PDS	Tue, Jan 5, 2021	16.99	19.67	16.99	19.21
3819	NYSE	PDS	Mon, Jan 4, 2021	16.66	17.16	16.25	16.58
3818	NYSE	PDS	Thu, Dec 31, 2020	16.54	17.09	16.42	16.49
3817	NYSE	PDS	Wed, Dec 30, 2020	15.88	16.68	15.88	16.51
3816	NYSE	PDS	Tue, Dec 29, 2020	16.05	16.20	15.60	15.89
3815	NYSE	PDS	Mon, Dec 28, 2020	15.67	16.49	15.67	15.92
3814	NYSE	PDS	Thu, Dec 24, 2020	16.28	16.28	15.60	15.76
3813	NYSE	PDS	Wed, Dec 23, 2020	15.97	16.37	15.84	16.19
3812	NYSE	PDS	Tue, Dec 22, 2020	16.44	16.80	15.77	15.79
3811	NYSE	PDS	Mon, Dec 21, 2020	17.90	17.90	16.38	16.53
3810	NYSE	PDS	Fri, Dec 18, 2020	19.08	19.11	18.40	18.45
3809	NYSE	PDS	Thu, Dec 17, 2020	19.38	19.82	18.71	19.02
3808	NYSE	PDS	Wed, Dec 16, 2020	20.46	20.46	19.26	19.26
3807	NYSE	PDS	Tue, Dec 15, 2020	20.26	20.72	19.81	20.31
3806	NYSE	PDS	Mon, Dec 14, 2020	21.37	21.77	19.99	20.04
3805	NYSE	PDS	Fri, Dec 11, 2020	21.56	22.27	21.24	21.31
3804	NYSE	PDS	Thu, Dec 10, 2020	20.12	21.82	20.12	21.66
3803	NYSE	PDS	Wed, Dec 9, 2020	21.85	21.93	19.90	20.35
3802	NYSE	PDS	Tue, Dec 8, 2020	21.44	22.03	21.39	21.60
3801	NYSE	PDS	Mon, Dec 7, 2020	22.00	22.00	21.42	21.68
3800	NYSE	PDS	Fri, Dec 4, 2020	21.12	22.68	21.10	22.17
3799	NYSE	PDS	Thu, Dec 3, 2020	20.76	21.35	20.61	20.77
3798	NYSE	PDS	Wed, Dec 2, 2020	20.07	21.36	20.05	20.83
3797	NYSE	PDS	Tue, Dec 1, 2020	19.50	20.47	19.50	19.94
3796	NYSE	PDS	Mon, Nov 30, 2020	19.82	20.00	18.79	19.13
3795	NYSE	PDS	Fri, Nov 27, 2020	19.76	20.53	19.76	19.82
3794	NYSE	PDS	Wed, Nov 25, 2020	19.14	20.27	18.80	19.93
3793	NYSE	PDS	Tue, Nov 24, 2020	20.05	21.03	19.13	19.38
3792	NYSE	PDS	Mon, Nov 23, 2020	18.19	20.56	18.19	19.67
3791	NYSE	PDS	Fri, Nov 20, 2020	18.25	18.36	17.50	17.85
3790	NYSE	PDS	Thu, Nov 19, 2020	16.73	18.36	16.58	18.25
3789	NYSE	PDS	Wed, Nov 18, 2020	16.78	17.33	16.49	16.87
3788	NYSE	PDS	Tue, Nov 17, 2020	16.70	17.27	16.25	16.76
3787	NYSE	PDS	Mon, Nov 16, 2020	15.00	17.21	15.00	17.02
3786	NYSE	PDS	Fri, Nov 13, 2020	14.27	15.50	14.17	14.97
3785	NYSE	PDS	Thu, Nov 12, 2020	14.33	15.09	14.15	14.54
3784	NYSE	PDS	Wed, Nov 11, 2020	15.00	15.98	14.60	14.60
3783	NYSE	PDS	Tue, Nov 10, 2020	14.91	15.44	14.73	14.80
3782	NYSE	PDS	Mon, Nov 9, 2020	13.80	15.36	13.60	14.91
3781	NYSE	PDS	Fri, Nov 6, 2020	14.00	14.00	13.28	13.40
3780	NYSE	PDS	Thu, Nov 5, 2020	12.80	14.22	12.80	13.84
3779	NYSE	PDS	Wed, Nov 4, 2020	12.80	13.73	12.80	13.13
3778	NYSE	PDS	Tue, Nov 3, 2020	13.40	14.60	13.40	13.63
3777	NYSE	PDS	Mon, Nov 2, 2020	13.75	14.00	13.41	13.64
3776	NYSE	PDS	Fri, Oct 30, 2020	13.55	14.18	13.40	14.15
3775	NYSE	PDS	Thu, Oct 29, 2020	14.29	14.38	13.44	13.97
3774	NYSE	PDS	Wed, Oct 28, 2020	14.80	15.00	13.98	14.61
3773	NYSE	PDS	Tue, Oct 27, 2020	15.59	15.70	15.10	15.40
3772	NYSE	PDS	Mon, Oct 26, 2020	15.80	15.89	14.49	15.40
3771	NYSE	PDS	Fri, Oct 23, 2020	15.96	16.00	15.40	16.00
3770	NYSE	PDS	Thu, Oct 22, 2020	13.60	15.60	13.60	15.60
3769	NYSE	PDS	Wed, Oct 21, 2020	14.80	14.96	13.80	14.00
3768	NYSE	PDS	Tue, Oct 20, 2020	14.23	14.87	14.17	14.77
3767	NYSE	PDS	Mon, Oct 19, 2020	14.90	15.06	14.16	14.37
3766	NYSE	PDS	Fri, Oct 16, 2020	14.39	14.80	14.00	14.67
3765	NYSE	PDS	Thu, Oct 15, 2020	14.00	14.42	13.25	14.39
3764	NYSE	PDS	Wed, Oct 14, 2020	15.00	15.00	14.10	14.10
3763	NYSE	PDS	Tue, Oct 13, 2020	14.20	15.00	14.20	14.86
3762	NYSE	PDS	Mon, Oct 12, 2020	14.98	15.00	14.27	14.71
3761	NYSE	PDS	Fri, Oct 9, 2020	14.80	15.08	14.29	14.91
3760	NYSE	PDS	Thu, Oct 8, 2020	13.80	15.00	13.72	14.54
3759	NYSE	PDS	Wed, Oct 7, 2020	14.00	14.08	13.25	13.90
3758	NYSE	PDS	Tue, Oct 6, 2020	13.60	13.85	13.20	13.80
3757	NYSE	PDS	Mon, Oct 5, 2020	12.71	13.72	12.71	13.38
3756	NYSE	PDS	Fri, Oct 2, 2020	12.40	12.88	11.62	12.62
3755	NYSE	PDS	Thu, Oct 1, 2020	12.60	12.94	12.40	12.54
3754	NYSE	PDS	Wed, Sep 30, 2020	12.65	13.22	12.57	12.80
3753	NYSE	PDS	Tue, Sep 29, 2020	12.60	12.80	12.46	12.65
3752	NYSE	PDS	Mon, Sep 28, 2020	12.80	13.15	12.60	12.80
3751	NYSE	PDS	Fri, Sep 25, 2020	12.60	12.80	12.32	12.54
3750	NYSE	PDS	Thu, Sep 24, 2020	12.30	12.84	12.20	12.70
3749	NYSE	PDS	Wed, Sep 23, 2020	13.20	13.20	12.47	12.65
3748	NYSE	PDS	Tue, Sep 22, 2020	12.32	13.20	12.32	12.89
3747	NYSE	PDS	Mon, Sep 21, 2020	12.70	13.10	12.30	12.81
3746	NYSE	PDS	Fri, Sep 18, 2020	13.00	13.20	12.80	12.89
3745	NYSE	PDS	Thu, Sep 17, 2020	13.54	13.54	12.80	12.93
3744	NYSE	PDS	Wed, Sep 16, 2020	12.25	13.40	12.25	12.96
3743	NYSE	PDS	Tue, Sep 15, 2020	12.00	12.75	12.00	12.60
3742	NYSE	PDS	Mon, Sep 14, 2020	12.40	12.93	12.00	12.01
3741	NYSE	PDS	Fri, Sep 11, 2020	12.43	12.98	12.42	12.48
3740	NYSE	PDS	Thu, Sep 10, 2020	12.88	13.08	12.43	12.60
3739	NYSE	PDS	Wed, Sep 9, 2020	12.40	13.15	12.40	12.88
3738	NYSE	PDS	Tue, Sep 8, 2020	13.00	13.50	12.29	12.56
3737	NYSE	PDS	Fri, Sep 4, 2020	13.21	14.00	13.17	13.50
3736	NYSE	PDS	Thu, Sep 3, 2020	14.00	14.59	13.40	13.72
3735	NYSE	PDS	Wed, Sep 2, 2020	14.00	14.80	13.70	14.04
3734	NYSE	PDS	Tue, Sep 1, 2020	13.75	14.45	13.75	14.37
3733	NYSE	PDS	Mon, Aug 31, 2020	13.80	14.00	13.60	13.92
3732	NYSE	PDS	Fri, Aug 28, 2020	13.60	14.40	13.60	14.09
3731	NYSE	PDS	Thu, Aug 27, 2020	14.44	14.44	13.60	13.99
3730	NYSE	PDS	Wed, Aug 26, 2020	15.00	15.00	13.80	13.90
3729	NYSE	PDS	Tue, Aug 25, 2020	16.00	16.00	14.62	14.80
3728	NYSE	PDS	Mon, Aug 24, 2020	14.98	16.29	14.70	15.62
3727	NYSE	PDS	Fri, Aug 21, 2020	15.29	15.29	14.25	14.91
3726	NYSE	PDS	Thu, Aug 20, 2020	15.00	15.41	14.80	14.97
3725	NYSE	PDS	Wed, Aug 19, 2020	15.40	15.80	14.80	15.03
3724	NYSE	PDS	Tue, Aug 18, 2020	16.50	16.55	15.60	15.80
3723	NYSE	PDS	Mon, Aug 17, 2020	15.83	16.28	15.60	16.22
3722	NYSE	PDS	Fri, Aug 14, 2020	14.80	16.00	14.80	15.83
3721	NYSE	PDS	Thu, Aug 13, 2020	15.44	15.83	15.22	15.64
3720	NYSE	PDS	Wed, Aug 12, 2020	16.00	16.00	15.34	15.80
3719	NYSE	PDS	Tue, Aug 11, 2020	14.08	15.22	13.80	15.20
3718	NYSE	PDS	Mon, Aug 10, 2020	13.50	14.40	13.50	14.00
3717	NYSE	PDS	Fri, Aug 7, 2020	13.00	13.60	12.81	13.37
3716	NYSE	PDS	Thu, Aug 6, 2020	12.86	13.30	12.80	13.00
3715	NYSE	PDS	Wed, Aug 5, 2020	12.70	13.40	12.66	12.96
3714	NYSE	PDS	Tue, Aug 4, 2020	12.80	12.85	12.06	12.21
3713	NYSE	PDS	Mon, Aug 3, 2020	12.40	12.89	12.40	12.73
3712	NYSE	PDS	Fri, Jul 31, 2020	12.80	13.05	12.40	12.60
3711	NYSE	PDS	Thu, Jul 30, 2020	12.65	13.32	12.60	12.80
3710	NYSE	PDS	Wed, Jul 29, 2020	13.30	13.40	12.81	13.37
3709	NYSE	PDS	Tue, Jul 28, 2020	13.26	13.47	13.00	13.20
3708	NYSE	PDS	Mon, Jul 27, 2020	13.24	13.48	12.92	13.40
3707	NYSE	PDS	Fri, Jul 24, 2020	12.82	13.35	12.81	13.20
3706	NYSE	PDS	Thu, Jul 23, 2020	13.20	13.30	12.40	12.90
3705	NYSE	PDS	Wed, Jul 22, 2020	13.20	13.30	12.60	12.97
3704	NYSE	PDS	Tue, Jul 21, 2020	12.70	13.57	12.69	12.88
3703	NYSE	PDS	Mon, Jul 20, 2020	13.40	13.40	11.93	12.45
3702	NYSE	PDS	Fri, Jul 17, 2020	13.26	13.26	12.80	12.82
3701	NYSE	PDS	Thu, Jul 16, 2020	13.24	13.40	12.96	13.17
3700	NYSE	PDS	Wed, Jul 15, 2020	12.52	13.64	12.40	13.64
3699	NYSE	PDS	Tue, Jul 14, 2020	11.40	12.27	11.00	12.20
3698	NYSE	PDS	Mon, Jul 13, 2020	12.18	12.40	11.40	11.43
3697	NYSE	PDS	Fri, Jul 10, 2020	12.15	12.88	11.60	12.13
3696	NYSE	PDS	Thu, Jul 9, 2020	13.00	13.40	12.26	12.50
3695	NYSE	PDS	Wed, Jul 8, 2020	13.60	13.89	12.80	13.40
3694	NYSE	PDS	Tue, Jul 7, 2020	14.02	14.29	13.62	13.77
3693	NYSE	PDS	Mon, Jul 6, 2020	14.42	14.80	13.80	14.23
3692	NYSE	PDS	Thu, Jul 2, 2020	16.00	16.00	14.40	14.57
3691	NYSE	PDS	Wed, Jul 1, 2020	15.18	15.90	14.20	15.21
3690	NYSE	PDS	Tue, Jun 30, 2020	15.00	15.48	14.27	15.18
3689	NYSE	PDS	Mon, Jun 29, 2020	14.00	15.00	13.60	14.80
3688	NYSE	PDS	Fri, Jun 26, 2020	14.20	14.41	13.60	14.00
3687	NYSE	PDS	Thu, Jun 25, 2020	14.00	15.00	13.91	14.11
3686	NYSE	PDS	Wed, Jun 24, 2020	14.60	15.00	13.82	14.17
3685	NYSE	PDS	Tue, Jun 23, 2020	15.50	16.40	15.10	15.49
3684	NYSE	PDS	Mon, Jun 22, 2020	15.60	15.96	15.12	15.42
3683	NYSE	PDS	Fri, Jun 19, 2020	15.89	16.20	15.14	15.55
3682	NYSE	PDS	Thu, Jun 18, 2020	15.11	16.00	15.00	15.42
3681	NYSE	PDS	Wed, Jun 17, 2020	16.55	16.80	15.00	15.22
3680	NYSE	PDS	Tue, Jun 16, 2020	17.59	17.60	15.90	16.47
3679	NYSE	PDS	Mon, Jun 15, 2020	14.40	16.50	13.80	16.17
3678	NYSE	PDS	Fri, Jun 12, 2020	15.60	17.19	15.00	15.70
3677	NYSE	PDS	Thu, Jun 11, 2020	14.80	15.64	14.62	15.00
3676	NYSE	PDS	Wed, Jun 10, 2020	18.20	18.58	15.20	17.05
3675	NYSE	PDS	Tue, Jun 9, 2020	20.00	20.20	18.00	18.18
3674	NYSE	PDS	Mon, Jun 8, 2020	19.60	19.80	18.00	19.34
3673	NYSE	PDS	Fri, Jun 5, 2020	16.15	17.20	15.87	17.20
3672	NYSE	PDS	Thu, Jun 4, 2020	13.40	14.89	13.02	14.68
3671	NYSE	PDS	Wed, Jun 3, 2020	12.00	13.29	11.23	13.09
3670	NYSE	PDS	Tue, Jun 2, 2020	11.21	11.85	10.95	11.69
3669	NYSE	PDS	Mon, Jun 1, 2020	10.80	11.37	10.70	11.20
3668	NYSE	PDS	Fri, May 29, 2020	11.16	11.38	10.60	10.91
3667	NYSE	PDS	Thu, May 28, 2020	11.60	11.60	10.96	11.16
3666	NYSE	PDS	Wed, May 27, 2020	10.32	11.64	10.32	11.60
3665	NYSE	PDS	Tue, May 26, 2020	10.97	11.60	10.80	11.46
3664	NYSE	PDS	Fri, May 22, 2020	10.90	10.99	10.40	10.74
3663	NYSE	PDS	Thu, May 21, 2020	11.20	11.40	10.40	11.10
3662	NYSE	PDS	Wed, May 20, 2020	10.90	11.20	10.64	11.15
3661	NYSE	PDS	Tue, May 19, 2020	10.40	11.00	10.29	10.63
3660	NYSE	PDS	Mon, May 18, 2020	10.50	11.00	10.29	10.74
3659	NYSE	PDS	Fri, May 15, 2020	10.19	10.56	10.00	10.30
3658	NYSE	PDS	Thu, May 14, 2020	10.40	10.72	9.00	10.44
3657	NYSE	PDS	Wed, May 13, 2020	11.20	11.28	10.03	10.24
3656	NYSE	PDS	Tue, May 12, 2020	11.80	11.94	11.42	11.56
3655	NYSE	PDS	Mon, May 11, 2020	11.20	11.60	10.61	11.60
3654	NYSE	PDS	Fri, May 8, 2020	10.42	11.20	10.06	11.11
3653	NYSE	PDS	Thu, May 7, 2020	10.92	11.26	10.23	10.32
3652	NYSE	PDS	Wed, May 6, 2020	11.60	11.60	10.40	10.50
3651	NYSE	PDS	Tue, May 5, 2020	11.88	11.88	11.00	11.40
3650	NYSE	PDS	Mon, May 4, 2020	9.60	10.80	9.40	10.80
3649	NYSE	PDS	Fri, May 1, 2020	10.50	10.76	9.40	10.00
3648	NYSE	PDS	Thu, Apr 30, 2020	11.00	12.00	9.33	11.00
3647	NYSE	PDS	Wed, Apr 29, 2020	8.59	9.82	8.18	9.68
3646	NYSE	PDS	Tue, Apr 28, 2020	7.60	8.00	7.46	8.00
3645	NYSE	PDS	Mon, Apr 27, 2020	7.23	7.45	6.85	7.43
3644	NYSE	PDS	Fri, Apr 24, 2020	7.95	7.95	6.98	7.55
3643	NYSE	PDS	Thu, Apr 23, 2020	6.81	7.29	6.41	7.23
3642	NYSE	PDS	Wed, Apr 22, 2020	6.30	6.40	5.93	6.38
3641	NYSE	PDS	Tue, Apr 21, 2020	6.20	6.38	5.70	5.82
3640	NYSE	PDS	Mon, Apr 20, 2020	6.60	6.60	6.00	6.24
3639	NYSE	PDS	Fri, Apr 17, 2020	6.51	6.93	6.40	6.69
3638	NYSE	PDS	Thu, Apr 16, 2020	7.20	7.20	6.40	6.53
3637	NYSE	PDS	Wed, Apr 15, 2020	7.35	7.35	6.42	6.76
3636	NYSE	PDS	Tue, Apr 14, 2020	8.00	8.00	7.16	7.47
3635	NYSE	PDS	Mon, Apr 13, 2020	8.10	8.10	7.01	7.67
3634	NYSE	PDS	Thu, Apr 9, 2020	7.00	7.40	6.68	7.01
3633	NYSE	PDS	Wed, Apr 8, 2020	6.72	7.00	6.55	6.69
3632	NYSE	PDS	Tue, Apr 7, 2020	7.60	7.76	6.43	6.60
3631	NYSE	PDS	Mon, Apr 6, 2020	7.00	7.26	6.90	7.07
3630	NYSE	PDS	Fri, Apr 3, 2020	8.00	8.00	6.48	6.90
3629	NYSE	PDS	Thu, Apr 2, 2020	6.20	7.54	6.20	7.07
3628	NYSE	PDS	Wed, Apr 1, 2020	6.31	6.60	6.00	6.12
3627	NYSE	PDS	Tue, Mar 31, 2020	6.30	7.06	6.13	6.27
3626	NYSE	PDS	Mon, Mar 30, 2020	6.05	6.30	5.50	5.95
3625	NYSE	PDS	Fri, Mar 27, 2020	6.40	6.80	5.80	6.01
3624	NYSE	PDS	Thu, Mar 26, 2020	7.00	7.15	6.22	6.34
3623	NYSE	PDS	Wed, Mar 25, 2020	7.00	7.30	6.18	6.65
3622	NYSE	PDS	Tue, Mar 24, 2020	6.30	6.64	5.80	6.61
3621	NYSE	PDS	Mon, Mar 23, 2020	6.80	6.93	5.67	5.70
3620	NYSE	PDS	Fri, Mar 20, 2020	6.96	7.10	5.44	6.54
3619	NYSE	PDS	Thu, Mar 19, 2020	6.86	7.20	6.00	6.45
3618	NYSE	PDS	Wed, Mar 18, 2020	7.00	7.20	5.80	6.56
3617	NYSE	PDS	Tue, Mar 17, 2020	8.60	8.60	7.06	7.22
3616	NYSE	PDS	Mon, Mar 16, 2020	8.28	8.99	7.02	7.60
3615	NYSE	PDS	Fri, Mar 13, 2020	9.07	9.56	8.31	9.00
3614	NYSE	PDS	Thu, Mar 12, 2020	8.57	9.20	8.20	8.40
3613	NYSE	PDS	Wed, Mar 11, 2020	12.40	12.60	9.60	9.80
3612	NYSE	PDS	Tue, Mar 10, 2020	19.20	23.80	11.16	12.00
3611	NYSE	PDS	Mon, Mar 9, 2020	17.11	17.11	11.06	11.20
3610	NYSE	PDS	Fri, Mar 6, 2020	22.00	22.40	20.40	20.80
3609	NYSE	PDS	Thu, Mar 5, 2020	23.40	23.40	22.00	22.60
3608	NYSE	PDS	Wed, Mar 4, 2020	24.20	24.20	23.00	23.60
3607	NYSE	PDS	Tue, Mar 3, 2020	26.20	26.40	23.30	23.80
3606	NYSE	PDS	Mon, Mar 2, 2020	25.00	25.20	24.10	25.00
3605	NYSE	PDS	Fri, Feb 28, 2020	23.80	25.60	23.60	24.40
3604	NYSE	PDS	Thu, Feb 27, 2020	23.60	25.10	23.00	24.60
3603	NYSE	PDS	Wed, Feb 26, 2020	23.60	25.13	23.60	24.40
3602	NYSE	PDS	Tue, Feb 25, 2020	25.80	25.80	23.80	23.80
3601	NYSE	PDS	Mon, Feb 24, 2020	26.40	26.40	25.16	25.80
3600	NYSE	PDS	Fri, Feb 21, 2020	28.80	28.80	27.20	27.40
3599	NYSE	PDS	Thu, Feb 20, 2020	28.60	29.60	28.10	29.60
3598	NYSE	PDS	Wed, Feb 19, 2020	27.40	28.60	27.00	28.60
3597	NYSE	PDS	Tue, Feb 18, 2020	27.20	27.60	26.28	26.80
3596	NYSE	PDS	Fri, Feb 14, 2020	28.80	29.40	27.20	27.60
3595	NYSE	PDS	Thu, Feb 13, 2020	26.00	28.40	25.60	28.40
3594	NYSE	PDS	Wed, Feb 12, 2020	24.80	25.40	24.20	25.00
3593	NYSE	PDS	Tue, Feb 11, 2020	24.00	25.00	23.60	24.20
3592	NYSE	PDS	Mon, Feb 10, 2020	23.80	24.80	23.40	23.60
3591	NYSE	PDS	Fri, Feb 7, 2020	24.80	24.80	24.00	24.60
3590	NYSE	PDS	Thu, Feb 6, 2020	25.40	25.80	24.31	24.80
3589	NYSE	PDS	Wed, Feb 5, 2020	24.00	26.00	24.00	25.40
3588	NYSE	PDS	Tue, Feb 4, 2020	23.80	24.40	23.40	23.40
3587	NYSE	PDS	Mon, Feb 3, 2020	23.60	24.40	23.00	23.40
3586	NYSE	PDS	Fri, Jan 31, 2020	24.40	24.60	23.30	23.40
3585	NYSE	PDS	Thu, Jan 30, 2020	25.00	25.70	24.20	24.60
3584	NYSE	PDS	Wed, Jan 29, 2020	24.40	25.20	24.10	24.60
3583	NYSE	PDS	Tue, Jan 28, 2020	25.20	25.20	23.80	24.40
3582	NYSE	PDS	Mon, Jan 27, 2020	24.20	25.00	23.60	24.60
3581	NYSE	PDS	Fri, Jan 24, 2020	25.00	25.70	24.40	25.00
3580	NYSE	PDS	Thu, Jan 23, 2020	25.80	26.20	24.60	25.00
3579	NYSE	PDS	Wed, Jan 22, 2020	27.20	27.40	26.20	26.20
3578	NYSE	PDS	Tue, Jan 21, 2020	29.20	29.40	27.20	27.20
3577	NYSE	PDS	Fri, Jan 17, 2020	30.00	30.20	29.20	29.20
3576	NYSE	PDS	Thu, Jan 16, 2020	30.00	30.70	29.80	29.80
3575	NYSE	PDS	Wed, Jan 15, 2020	31.00	31.00	29.80	29.80
3574	NYSE	PDS	Tue, Jan 14, 2020	31.00	31.20	29.80	30.60
3573	NYSE	PDS	Mon, Jan 13, 2020	32.00	32.00	30.00	30.00
3572	NYSE	PDS	Fri, Jan 10, 2020	32.80	32.80	31.60	31.60
3571	NYSE	PDS	Thu, Jan 9, 2020	29.60	32.80	28.60	32.20
3570	NYSE	PDS	Wed, Jan 8, 2020	31.40	31.40	29.00	29.40
3569	NYSE	PDS	Tue, Jan 7, 2020	30.60	31.80	30.20	30.80
3568	NYSE	PDS	Mon, Jan 6, 2020	30.00	30.70	29.20	30.60
3567	NYSE	PDS	Fri, Jan 3, 2020	27.60	29.60	27.60	29.00
3566	NYSE	PDS	Thu, Jan 2, 2020	27.60	29.00	27.60	28.20
3565	NYSE	PDS	Tue, Dec 31, 2019	27.00	28.40	27.00	28.00
3564	NYSE	PDS	Mon, Dec 30, 2019	28.20	29.20	27.40	27.60
3563	NYSE	PDS	Fri, Dec 27, 2019	29.60	30.00	28.20	28.20
3562	NYSE	PDS	Thu, Dec 26, 2019	29.80	30.20	29.20	29.60
3561	NYSE	PDS	Tue, Dec 24, 2019	29.20	30.00	28.60	29.40
3560	NYSE	PDS	Mon, Dec 23, 2019	27.60	29.40	27.60	29.40
3559	NYSE	PDS	Fri, Dec 20, 2019	28.20	28.40	27.40	27.60
3558	NYSE	PDS	Thu, Dec 19, 2019	27.40	29.11	27.40	28.20
3557	NYSE	PDS	Wed, Dec 18, 2019	27.00	28.60	26.80	28.40
3556	NYSE	PDS	Tue, Dec 17, 2019	26.40	28.40	26.40	27.20
3555	NYSE	PDS	Mon, Dec 16, 2019	25.80	26.40	25.80	26.20
3554	NYSE	PDS	Fri, Dec 13, 2019	25.20	26.00	25.20	26.00
3553	NYSE	PDS	Thu, Dec 12, 2019	25.00	26.00	25.00	25.20
3552	NYSE	PDS	Wed, Dec 11, 2019	24.80	25.20	24.60	25.00
3551	NYSE	PDS	Tue, Dec 10, 2019	26.00	26.40	24.60	24.60
3550	NYSE	PDS	Mon, Dec 9, 2019	25.20	26.00	24.70	25.60
3549	NYSE	PDS	Fri, Dec 6, 2019	22.40	25.20	22.20	25.20
3548	NYSE	PDS	Thu, Dec 5, 2019	22.00	22.70	21.80	22.40
3547	NYSE	PDS	Wed, Dec 4, 2019	21.20	22.40	21.20	22.20
3546	NYSE	PDS	Tue, Dec 3, 2019	21.60	21.60	20.90	21.00
3545	NYSE	PDS	Mon, Dec 2, 2019	21.60	22.40	21.30	21.40
3544	NYSE	PDS	Fri, Nov 29, 2019	20.60	21.40	20.60	21.20
3543	NYSE	PDS	Wed, Nov 27, 2019	21.20	21.20	20.80	20.80
3542	NYSE	PDS	Tue, Nov 26, 2019	20.80	21.40	20.80	20.80
3541	NYSE	PDS	Mon, Nov 25, 2019	20.60	21.30	20.50	20.80
3540	NYSE	PDS	Fri, Nov 22, 2019	21.00	21.40	20.70	21.00
3539	NYSE	PDS	Thu, Nov 21, 2019	20.40	21.10	20.00	20.80
3538	NYSE	PDS	Wed, Nov 20, 2019	20.00	21.00	19.88	20.00
3537	NYSE	PDS	Tue, Nov 19, 2019	20.20	20.59	20.00	20.00
3536	NYSE	PDS	Mon, Nov 18, 2019	20.80	21.00	20.20	20.20
3535	NYSE	PDS	Fri, Nov 15, 2019	20.60	21.40	20.60	20.80
3534	NYSE	PDS	Thu, Nov 14, 2019	20.80	21.10	20.20	20.40
3533	NYSE	PDS	Wed, Nov 13, 2019	21.00	21.40	20.60	20.80
3532	NYSE	PDS	Tue, Nov 12, 2019	21.80	22.20	21.00	21.60
3531	NYSE	PDS	Mon, Nov 11, 2019	21.20	22.40	20.80	22.00
3530	NYSE	PDS	Fri, Nov 8, 2019	21.80	22.00	21.00	21.60
3529	NYSE	PDS	Thu, Nov 7, 2019	22.20	22.80	21.80	22.20
3528	NYSE	PDS	Wed, Nov 6, 2019	22.60	23.00	21.80	21.80
3527	NYSE	PDS	Tue, Nov 5, 2019	23.20	23.40	22.20	22.80
3526	NYSE	PDS	Mon, Nov 4, 2019	22.20	23.20	22.00	23.20
3525	NYSE	PDS	Fri, Nov 1, 2019	21.20	22.30	21.19	22.20
3524	NYSE	PDS	Thu, Oct 31, 2019	21.60	21.60	20.80	21.00
3523	NYSE	PDS	Wed, Oct 30, 2019	22.40	22.40	21.40	21.40
3522	NYSE	PDS	Tue, Oct 29, 2019	23.00	23.40	21.80	22.40
3521	NYSE	PDS	Mon, Oct 28, 2019	23.40	24.40	22.60	23.00
3520	NYSE	PDS	Fri, Oct 25, 2019	21.00	23.00	20.60	23.00
3519	NYSE	PDS	Thu, Oct 24, 2019	22.00	22.20	20.60	21.00
3518	NYSE	PDS	Wed, Oct 23, 2019	21.20	21.60	20.80	21.20
3517	NYSE	PDS	Tue, Oct 22, 2019	22.00	22.40	21.60	21.60
3516	NYSE	PDS	Mon, Oct 21, 2019	21.40	22.20	21.40	22.00
3515	NYSE	PDS	Fri, Oct 18, 2019	21.20	22.00	21.00	21.20
3514	NYSE	PDS	Thu, Oct 17, 2019	21.40	21.80	21.00	21.00
3513	NYSE	PDS	Wed, Oct 16, 2019	21.20	22.40	21.20	21.60
3512	NYSE	PDS	Tue, Oct 15, 2019	21.60	22.20	20.80	21.40
3511	NYSE	PDS	Mon, Oct 14, 2019	20.80	22.00	20.60	21.60
3510	NYSE	PDS	Fri, Oct 11, 2019	21.20	21.40	20.80	21.00
3509	NYSE	PDS	Thu, Oct 10, 2019	20.60	21.10	20.20	20.60
3508	NYSE	PDS	Wed, Oct 9, 2019	21.00	21.40	20.00	20.20
3507	NYSE	PDS	Tue, Oct 8, 2019	21.20	21.60	20.60	20.60
3506	NYSE	PDS	Mon, Oct 7, 2019	22.20	22.60	21.20	21.60
3505	NYSE	PDS	Fri, Oct 4, 2019	22.80	23.20	21.40	21.60
3504	NYSE	PDS	Thu, Oct 3, 2019	21.00	22.60	20.80	22.40
3503	NYSE	PDS	Wed, Oct 2, 2019	22.80	23.10	21.00	21.20
3502	NYSE	PDS	Tue, Oct 1, 2019	22.80	23.40	22.60	22.80
3501	NYSE	PDS	Mon, Sep 30, 2019	23.20	23.46	22.20	22.80
3500	NYSE	PDS	Fri, Sep 27, 2019	24.00	25.10	23.60	23.60
3499	NYSE	PDS	Thu, Sep 26, 2019	24.80	25.40	23.90	24.40
3498	NYSE	PDS	Wed, Sep 25, 2019	25.40	26.00	25.20	25.40
3497	NYSE	PDS	Tue, Sep 24, 2019	28.80	28.80	25.60	26.20
3496	NYSE	PDS	Mon, Sep 23, 2019	27.60	29.00	27.50	28.60
3495	NYSE	PDS	Fri, Sep 20, 2019	27.60	28.20	26.60	28.00
3494	NYSE	PDS	Thu, Sep 19, 2019	28.00	28.40	27.60	27.60
3493	NYSE	PDS	Wed, Sep 18, 2019	28.40	29.00	27.20	27.40
3492	NYSE	PDS	Tue, Sep 17, 2019	30.60	30.60	28.60	29.00
3491	NYSE	PDS	Mon, Sep 16, 2019	30.80	31.34	29.40	30.40
3490	NYSE	PDS	Fri, Sep 13, 2019	27.60	28.20	27.20	28.20
3489	NYSE	PDS	Thu, Sep 12, 2019	27.80	27.80	26.80	27.20
3488	NYSE	PDS	Wed, Sep 11, 2019	28.80	30.00	27.80	28.00
3487	NYSE	PDS	Tue, Sep 10, 2019	29.20	29.80	27.40	28.60
3486	NYSE	PDS	Mon, Sep 9, 2019	27.40	30.20	27.40	29.00
3485	NYSE	PDS	Fri, Sep 6, 2019	26.60	27.80	25.80	27.40
3484	NYSE	PDS	Thu, Sep 5, 2019	26.00	27.20	25.60	27.00
3483	NYSE	PDS	Wed, Sep 4, 2019	25.00	26.60	25.00	25.80
3482	NYSE	PDS	Tue, Sep 3, 2019	23.40	24.80	22.80	24.20
3481	NYSE	PDS	Fri, Aug 30, 2019	25.00	25.00	23.60	24.00
3480	NYSE	PDS	Thu, Aug 29, 2019	23.60	25.40	23.20	24.80
3479	NYSE	PDS	Wed, Aug 28, 2019	22.20	23.40	21.60	23.00
3478	NYSE	PDS	Tue, Aug 27, 2019	21.20	22.40	21.20	21.80
3477	NYSE	PDS	Mon, Aug 26, 2019	21.60	22.20	20.60	21.20
3476	NYSE	PDS	Fri, Aug 23, 2019	22.20	22.80	21.40	21.40
3475	NYSE	PDS	Thu, Aug 22, 2019	23.00	23.80	22.40	22.40
3474	NYSE	PDS	Wed, Aug 21, 2019	24.40	24.60	22.80	23.00
3473	NYSE	PDS	Tue, Aug 20, 2019	26.20	26.20	24.00	24.00
3472	NYSE	PDS	Mon, Aug 19, 2019	22.40	26.00	22.40	25.20
3471	NYSE	PDS	Fri, Aug 16, 2019	21.80	22.60	21.60	21.80
3470	NYSE	PDS	Thu, Aug 15, 2019	22.40	22.40	21.40	22.00
3469	NYSE	PDS	Wed, Aug 14, 2019	23.60	23.60	21.80	22.20
3468	NYSE	PDS	Tue, Aug 13, 2019	24.40	26.20	23.70	23.80
3467	NYSE	PDS	Mon, Aug 12, 2019	27.40	27.60	25.20	25.20
3466	NYSE	PDS	Fri, Aug 9, 2019	29.00	29.40	27.20	27.40
3465	NYSE	PDS	Thu, Aug 8, 2019	28.80	29.40	27.60	29.00
3464	NYSE	PDS	Wed, Aug 7, 2019	28.60	29.00	26.40	28.40
3463	NYSE	PDS	Tue, Aug 6, 2019	29.80	31.00	28.80	29.00
3462	NYSE	PDS	Mon, Aug 5, 2019	30.60	30.60	29.19	29.40
3461	NYSE	PDS	Fri, Aug 2, 2019	32.20	32.80	30.60	31.20
3460	NYSE	PDS	Thu, Aug 1, 2019	34.20	34.90	31.82	32.60
3459	NYSE	PDS	Wed, Jul 31, 2019	35.20	37.00	34.20	34.20
3458	NYSE	PDS	Tue, Jul 30, 2019	32.00	35.20	31.80	35.00
3457	NYSE	PDS	Mon, Jul 29, 2019	32.20	32.80	31.70	32.40
3456	NYSE	PDS	Fri, Jul 26, 2019	32.80	33.10	31.21	32.20
3455	NYSE	PDS	Thu, Jul 25, 2019	35.20	36.20	32.80	33.20
3454	NYSE	PDS	Wed, Jul 24, 2019	34.60	35.20	34.00	34.80
3453	NYSE	PDS	Tue, Jul 23, 2019	34.60	35.00	34.00	34.20
3452	NYSE	PDS	Mon, Jul 22, 2019	34.00	34.81	33.40	34.60
3451	NYSE	PDS	Fri, Jul 19, 2019	33.60	34.20	32.80	34.00
3450	NYSE	PDS	Thu, Jul 18, 2019	32.80	33.80	32.40	33.60
3449	NYSE	PDS	Wed, Jul 17, 2019	34.40	34.60	32.80	33.00
3448	NYSE	PDS	Tue, Jul 16, 2019	34.40	35.60	34.20	34.60
3447	NYSE	PDS	Mon, Jul 15, 2019	36.40	36.60	34.10	34.60
3446	NYSE	PDS	Fri, Jul 12, 2019	37.00	37.40	36.20	36.60
3445	NYSE	PDS	Thu, Jul 11, 2019	37.60	37.80	36.20	37.20
3444	NYSE	PDS	Wed, Jul 10, 2019	35.20	37.60	35.20	37.60
3443	NYSE	PDS	Tue, Jul 9, 2019	35.40	35.40	34.40	35.00
3442	NYSE	PDS	Mon, Jul 8, 2019	37.40	37.50	35.40	35.60
3441	NYSE	PDS	Fri, Jul 5, 2019	37.40	37.40	36.20	37.40
3440	NYSE	PDS	Wed, Jul 3, 2019	37.60	37.80	36.60	37.20
3439	NYSE	PDS	Tue, Jul 2, 2019	38.60	38.60	36.50	37.40
3438	NYSE	PDS	Mon, Jul 1, 2019	38.60	41.60	38.60	39.00
3437	NYSE	PDS	Fri, Jun 28, 2019	37.00	37.80	36.60	37.80
3436	NYSE	PDS	Thu, Jun 27, 2019	38.00	38.20	36.60	37.00
3435	NYSE	PDS	Wed, Jun 26, 2019	37.40	39.30	36.90	38.20
3434	NYSE	PDS	Tue, Jun 25, 2019	36.20	37.10	36.00	36.60
3433	NYSE	PDS	Mon, Jun 24, 2019	38.20	38.20	36.00	36.20
3432	NYSE	PDS	Fri, Jun 21, 2019	38.80	38.80	36.50	38.00
3431	NYSE	PDS	Thu, Jun 20, 2019	35.60	39.00	35.60	37.60
3430	NYSE	PDS	Wed, Jun 19, 2019	34.20	35.20	33.20	34.40
3429	NYSE	PDS	Tue, Jun 18, 2019	34.40	35.60	33.60	34.00
3428	NYSE	PDS	Mon, Jun 17, 2019	33.20	34.40	33.00	33.60
3427	NYSE	PDS	Fri, Jun 14, 2019	34.40	34.60	33.00	33.00
3426	NYSE	PDS	Thu, Jun 13, 2019	34.40	34.80	33.00	34.40
3425	NYSE	PDS	Wed, Jun 12, 2019	35.80	36.20	33.00	33.00
3424	NYSE	PDS	Tue, Jun 11, 2019	35.80	36.50	35.50	36.20
3423	NYSE	PDS	Mon, Jun 10, 2019	36.60	37.00	35.00	35.80
3422	NYSE	PDS	Fri, Jun 7, 2019	36.40	37.00	35.80	36.60
3421	NYSE	PDS	Thu, Jun 6, 2019	36.00	36.80	35.20	36.20
3420	NYSE	PDS	Wed, Jun 5, 2019	38.20	38.60	35.60	36.00
3419	NYSE	PDS	Tue, Jun 4, 2019	37.80	40.00	37.80	38.20
3418	NYSE	PDS	Mon, Jun 3, 2019	36.80	38.30	36.60	37.20
3417	NYSE	PDS	Fri, May 31, 2019	35.60	36.90	35.00	36.20
3416	NYSE	PDS	Thu, May 30, 2019	36.80	37.40	35.20	36.40
3415	NYSE	PDS	Wed, May 29, 2019	36.20	36.50	35.20	36.40
3414	NYSE	PDS	Tue, May 28, 2019	38.20	38.60	37.00	37.00
3413	NYSE	PDS	Fri, May 24, 2019	39.00	39.00	37.00	38.00
3412	NYSE	PDS	Thu, May 23, 2019	40.00	40.20	37.80	37.80
3411	NYSE	PDS	Wed, May 22, 2019	42.80	43.20	40.40	41.20
3410	NYSE	PDS	Tue, May 21, 2019	42.80	43.60	42.00	43.00
3409	NYSE	PDS	Mon, May 20, 2019	42.80	43.20	42.00	42.60
3408	NYSE	PDS	Fri, May 17, 2019	43.60	43.60	42.20	42.20
3407	NYSE	PDS	Thu, May 16, 2019	43.40	44.40	43.00	43.60
3406	NYSE	PDS	Wed, May 15, 2019	43.00	43.40	42.00	43.20
3405	NYSE	PDS	Tue, May 14, 2019	42.80	43.80	42.20	43.40
3404	NYSE	PDS	Mon, May 13, 2019	44.00	44.50	42.10	42.20
3403	NYSE	PDS	Fri, May 10, 2019	45.20	45.20	43.70	44.60
3402	NYSE	PDS	Thu, May 9, 2019	43.40	45.50	43.20	45.40
3401	NYSE	PDS	Wed, May 8, 2019	43.80	44.90	43.80	44.00
3400	NYSE	PDS	Tue, May 7, 2019	45.40	45.40	43.00	44.00
3399	NYSE	PDS	Mon, May 6, 2019	45.20	46.20	44.40	45.60
3398	NYSE	PDS	Fri, May 3, 2019	45.40	46.40	44.60	46.00
3397	NYSE	PDS	Thu, May 2, 2019	46.00	46.40	44.40	44.60
3396	NYSE	PDS	Wed, May 1, 2019	48.80	49.19	46.40	46.60
3395	NYSE	PDS	Tue, Apr 30, 2019	51.20	51.60	48.60	48.80
3394	NYSE	PDS	Mon, Apr 29, 2019	52.20	52.60	50.40	50.80
3393	NYSE	PDS	Fri, Apr 26, 2019	53.40	54.20	51.60	52.00
3392	NYSE	PDS	Thu, Apr 25, 2019	58.00	60.20	53.60	53.60
3391	NYSE	PDS	Wed, Apr 24, 2019	58.80	58.80	55.40	56.20
3390	NYSE	PDS	Tue, Apr 23, 2019	57.40	58.90	57.00	58.60
3389	NYSE	PDS	Mon, Apr 22, 2019	58.40	59.80	57.30	57.80
3388	NYSE	PDS	Thu, Apr 18, 2019	55.40	57.40	54.60	57.20
3387	NYSE	PDS	Wed, Apr 17, 2019	56.00	56.20	55.00	55.80
3386	NYSE	PDS	Tue, Apr 16, 2019	54.00	55.60	53.00	55.60
3385	NYSE	PDS	Mon, Apr 15, 2019	55.40	55.40	53.50	54.00
3384	NYSE	PDS	Fri, Apr 12, 2019	55.60	56.00	54.60	55.20
3383	NYSE	PDS	Thu, Apr 11, 2019	54.80	55.70	53.60	54.20
3382	NYSE	PDS	Wed, Apr 10, 2019	54.40	55.50	53.40	55.20
3381	NYSE	PDS	Tue, Apr 9, 2019	54.40	55.80	53.40	54.00
3380	NYSE	PDS	Mon, Apr 8, 2019	52.40	55.00	52.00	54.40
3379	NYSE	PDS	Fri, Apr 5, 2019	50.20	52.60	50.20	52.20
3378	NYSE	PDS	Thu, Apr 4, 2019	50.20	50.60	48.80	50.20
3377	NYSE	PDS	Wed, Apr 3, 2019	50.00	51.60	49.70	50.40
3376	NYSE	PDS	Tue, Apr 2, 2019	50.20	51.20	49.20	50.00
3375	NYSE	PDS	Mon, Apr 1, 2019	48.20	50.60	47.80	50.40
3374	NYSE	PDS	Fri, Mar 29, 2019	48.40	48.40	46.40	47.80
3373	NYSE	PDS	Thu, Mar 28, 2019	47.00	47.20	45.40	47.20
3372	NYSE	PDS	Wed, Mar 27, 2019	47.80	48.50	46.20	46.80
3371	NYSE	PDS	Tue, Mar 26, 2019	49.40	49.60	47.80	47.80
3370	NYSE	PDS	Mon, Mar 25, 2019	47.80	49.20	47.40	48.20
3369	NYSE	PDS	Fri, Mar 22, 2019	50.00	50.00	48.20	48.40
3368	NYSE	PDS	Thu, Mar 21, 2019	49.20	52.00	49.20	50.60
3367	NYSE	PDS	Wed, Mar 20, 2019	49.00	51.90	48.30	49.60
3366	NYSE	PDS	Tue, Mar 19, 2019	48.20	49.70	48.10	49.00
3365	NYSE	PDS	Mon, Mar 18, 2019	46.00	48.00	45.80	48.00
3364	NYSE	PDS	Fri, Mar 15, 2019	46.20	46.60	44.90	45.80
3363	NYSE	PDS	Thu, Mar 14, 2019	47.40	48.00	46.60	47.60
3362	NYSE	PDS	Wed, Mar 13, 2019	47.40	48.20	46.40	47.60
3361	NYSE	PDS	Tue, Mar 12, 2019	46.80	48.00	46.60	47.20
3360	NYSE	PDS	Mon, Mar 11, 2019	46.60	48.30	46.40	46.60
3359	NYSE	PDS	Fri, Mar 8, 2019	45.80	46.80	44.20	46.20
3358	NYSE	PDS	Thu, Mar 7, 2019	47.60	47.80	45.80	46.40
3357	NYSE	PDS	Wed, Mar 6, 2019	49.00	49.10	47.00	47.40
3356	NYSE	PDS	Tue, Mar 5, 2019	50.40	50.80	48.80	49.20
3355	NYSE	PDS	Mon, Mar 4, 2019	51.60	51.80	49.20	50.40
3354	NYSE	PDS	Fri, Mar 1, 2019	50.60	52.40	50.20	51.20
3353	NYSE	PDS	Thu, Feb 28, 2019	50.80	50.80	48.80	50.40
3352	NYSE	PDS	Wed, Feb 27, 2019	51.80	52.60	50.20	51.00
3351	NYSE	PDS	Tue, Feb 26, 2019	51.20	51.80	50.40	51.20
3350	NYSE	PDS	Mon, Feb 25, 2019	51.80	52.40	51.00	51.20
3349	NYSE	PDS	Fri, Feb 22, 2019	50.80	52.49	49.80	51.40
3348	NYSE	PDS	Thu, Feb 21, 2019	52.00	52.80	50.00	50.00
3347	NYSE	PDS	Wed, Feb 20, 2019	52.60	55.60	52.00	52.20
3346	NYSE	PDS	Tue, Feb 19, 2019	49.00	52.80	48.60	52.40
3345	NYSE	PDS	Fri, Feb 15, 2019	49.00	51.30	48.20	49.00
3344	NYSE	PDS	Thu, Feb 14, 2019	43.80	51.00	43.80	48.60
3343	NYSE	PDS	Wed, Feb 13, 2019	41.40	43.40	41.40	42.40
3342	NYSE	PDS	Tue, Feb 12, 2019	42.00	42.30	40.90	41.40
3341	NYSE	PDS	Mon, Feb 11, 2019	39.20	41.40	38.20	40.80
3340	NYSE	PDS	Fri, Feb 8, 2019	40.20	40.40	39.00	39.00
3339	NYSE	PDS	Thu, Feb 7, 2019	43.60	43.60	40.40	40.40
3338	NYSE	PDS	Wed, Feb 6, 2019	42.40	44.60	42.00	43.80
3337	NYSE	PDS	Tue, Feb 5, 2019	43.00	43.00	41.40	42.80
3336	NYSE	PDS	Mon, Feb 4, 2019	43.60	44.00	42.20	42.80
3335	NYSE	PDS	Fri, Feb 1, 2019	44.20	45.00	42.80	44.20
3334	NYSE	PDS	Thu, Jan 31, 2019	42.80	46.40	42.60	43.60
3333	NYSE	PDS	Wed, Jan 30, 2019	37.80	43.00	37.60	42.20
3332	NYSE	PDS	Tue, Jan 29, 2019	38.60	39.20	36.80	37.00
3331	NYSE	PDS	Mon, Jan 28, 2019	38.60	38.60	37.20	38.20
3330	NYSE	PDS	Fri, Jan 25, 2019	38.40	39.40	38.00	38.60
3329	NYSE	PDS	Thu, Jan 24, 2019	39.00	39.00	37.60	38.20
3328	NYSE	PDS	Wed, Jan 23, 2019	41.20	41.40	38.00	39.00
3327	NYSE	PDS	Tue, Jan 22, 2019	42.60	42.60	40.60	41.20
3326	NYSE	PDS	Fri, Jan 18, 2019	43.80	43.80	41.30	43.40
3325	NYSE	PDS	Thu, Jan 17, 2019	43.40	43.80	41.60	43.00
3324	NYSE	PDS	Wed, Jan 16, 2019	45.80	47.60	43.60	43.60
3323	NYSE	PDS	Tue, Jan 15, 2019	42.40	45.20	42.20	44.80
3322	NYSE	PDS	Mon, Jan 14, 2019	43.80	44.40	41.80	42.40
3321	NYSE	PDS	Fri, Jan 11, 2019	43.80	45.30	43.10	44.40
3320	NYSE	PDS	Thu, Jan 10, 2019	43.20	45.90	42.40	44.60
3319	NYSE	PDS	Wed, Jan 9, 2019	41.40	45.00	41.30	44.80
3318	NYSE	PDS	Tue, Jan 8, 2019	41.20	41.60	39.40	40.40
3317	NYSE	PDS	Mon, Jan 7, 2019	40.80	41.20	39.40	40.60
3316	NYSE	PDS	Fri, Jan 4, 2019	39.40	40.50	38.60	40.00
3315	NYSE	PDS	Thu, Jan 3, 2019	36.60	39.20	36.00	38.40
3314	NYSE	PDS	Wed, Jan 2, 2019	34.60	37.40	33.40	36.20
3313	NYSE	PDS	Mon, Dec 31, 2018	35.40	36.10	33.60	34.80
3312	NYSE	PDS	Fri, Dec 28, 2018	34.40	36.00	34.20	34.80
3311	NYSE	PDS	Thu, Dec 27, 2018	34.80	35.60	33.10	34.20
3310	NYSE	PDS	Wed, Dec 26, 2018	34.60	35.40	32.40	35.40
3309	NYSE	PDS	Mon, Dec 24, 2018	33.00	34.60	33.00	33.80
3308	NYSE	PDS	Fri, Dec 21, 2018	36.00	37.00	33.60	34.00
3307	NYSE	PDS	Thu, Dec 20, 2018	34.80	36.40	34.80	35.40
3306	NYSE	PDS	Wed, Dec 19, 2018	35.40	37.60	35.20	35.20
3305	NYSE	PDS	Tue, Dec 18, 2018	36.80	37.00	35.20	35.20
3304	NYSE	PDS	Mon, Dec 17, 2018	37.20	38.20	36.25	36.60
3303	NYSE	PDS	Fri, Dec 14, 2018	38.60	39.80	37.20	37.20
3302	NYSE	PDS	Thu, Dec 13, 2018	39.60	41.00	39.00	39.40
3301	NYSE	PDS	Wed, Dec 12, 2018	38.80	41.60	38.60	39.60
3300	NYSE	PDS	Tue, Dec 11, 2018	40.40	40.80	37.30	37.80
3299	NYSE	PDS	Mon, Dec 10, 2018	41.40	41.80	38.80	39.00
3298	NYSE	PDS	Fri, Dec 7, 2018	43.60	44.80	41.80	42.20
3297	NYSE	PDS	Thu, Dec 6, 2018	42.00	42.60	40.60	42.00
3296	NYSE	PDS	Tue, Dec 4, 2018	46.80	47.00	43.40	43.40
3295	NYSE	PDS	Mon, Dec 3, 2018	46.00	48.60	46.00	46.60
3294	NYSE	PDS	Fri, Nov 30, 2018	45.40	46.40	43.80	46.00
3293	NYSE	PDS	Thu, Nov 29, 2018	48.20	48.60	44.20	46.40
3292	NYSE	PDS	Wed, Nov 28, 2018	49.60	50.60	48.20	49.40
3291	NYSE	PDS	Tue, Nov 27, 2018	48.20	50.10	47.20	49.80
3290	NYSE	PDS	Mon, Nov 26, 2018	50.00	50.20	48.10	48.60
3289	NYSE	PDS	Fri, Nov 23, 2018	50.00	50.80	47.80	48.40
3288	NYSE	PDS	Wed, Nov 21, 2018	50.20	52.00	50.20	51.20
3287	NYSE	PDS	Tue, Nov 20, 2018	51.20	52.20	49.40	49.80
3286	NYSE	PDS	Mon, Nov 19, 2018	50.60	53.60	50.40	52.40
3285	NYSE	PDS	Fri, Nov 16, 2018	50.00	51.20	48.10	49.40
3284	NYSE	PDS	Thu, Nov 15, 2018	49.20	50.40	49.00	49.60
3283	NYSE	PDS	Wed, Nov 14, 2018	49.40	50.00	47.60	49.00
3282	NYSE	PDS	Tue, Nov 13, 2018	49.00	49.70	47.20	48.00
3281	NYSE	PDS	Mon, Nov 12, 2018	53.00	53.20	49.00	49.00
3280	NYSE	PDS	Fri, Nov 9, 2018	51.80	53.80	50.60	52.20
3279	NYSE	PDS	Thu, Nov 8, 2018	54.40	55.20	52.20	52.60
3278	NYSE	PDS	Wed, Nov 7, 2018	50.00	54.40	50.00	53.80
3277	NYSE	PDS	Tue, Nov 6, 2018	49.40	49.80	48.00	49.00
3276	NYSE	PDS	Mon, Nov 5, 2018	49.00	50.20	48.20	49.00
3275	NYSE	PDS	Fri, Nov 2, 2018	48.60	49.20	47.20	48.20
3274	NYSE	PDS	Thu, Nov 1, 2018	48.60	50.30	48.00	48.40
3273	NYSE	PDS	Wed, Oct 31, 2018	48.80	50.40	48.00	48.20
3272	NYSE	PDS	Tue, Oct 30, 2018	46.60	49.40	46.20	48.60
3271	NYSE	PDS	Mon, Oct 29, 2018	50.40	50.40	46.80	47.40
3270	NYSE	PDS	Fri, Oct 26, 2018	49.40	50.50	48.40	50.00
3269	NYSE	PDS	Thu, Oct 25, 2018	51.00	51.40	47.80	49.40
3268	NYSE	PDS	Wed, Oct 24, 2018	53.40	53.80	50.90	51.60
3267	NYSE	PDS	Tue, Oct 23, 2018	54.20	54.80	52.40	53.40
3266	NYSE	PDS	Mon, Oct 22, 2018	57.00	57.40	55.60	55.80
3265	NYSE	PDS	Fri, Oct 19, 2018	58.00	59.80	57.30	57.40
3264	NYSE	PDS	Thu, Oct 18, 2018	58.60	59.40	57.40	57.80
3263	NYSE	PDS	Wed, Oct 17, 2018	59.80	60.20	58.70	59.20
3262	NYSE	PDS	Tue, Oct 16, 2018	61.60	61.60	60.40	60.60
3261	NYSE	PDS	Mon, Oct 15, 2018	62.20	62.40	60.20	60.80
3260	NYSE	PDS	Fri, Oct 12, 2018	63.60	64.20	62.00	62.40
3259	NYSE	PDS	Thu, Oct 11, 2018	62.20	63.60	61.20	62.00
3258	NYSE	PDS	Wed, Oct 10, 2018	66.40	66.40	62.60	63.40
3257	NYSE	PDS	Tue, Oct 9, 2018	66.40	67.50	65.60	66.40
3256	NYSE	PDS	Mon, Oct 8, 2018	66.40	66.80	64.80	65.00
3255	NYSE	PDS	Fri, Oct 5, 2018	66.80	69.00	64.60	66.80
3254	NYSE	PDS	Thu, Oct 4, 2018	70.00	71.00	68.40	68.80
3253	NYSE	PDS	Wed, Oct 3, 2018	68.80	70.20	66.40	70.00
3252	NYSE	PDS	Tue, Oct 2, 2018	70.00	71.40	67.20	68.20
3251	NYSE	PDS	Mon, Oct 1, 2018	69.80	70.80	68.80	70.00
3250	NYSE	PDS	Fri, Sep 28, 2018	69.40	70.60	68.60	69.20
3249	NYSE	PDS	Thu, Sep 27, 2018	69.20	69.80	68.00	69.60
3248	NYSE	PDS	Wed, Sep 26, 2018	71.60	72.00	68.40	68.80
3247	NYSE	PDS	Tue, Sep 25, 2018	72.60	73.80	71.60	72.60
3246	NYSE	PDS	Mon, Sep 24, 2018	73.60	75.80	71.40	71.80
3245	NYSE	PDS	Fri, Sep 21, 2018	75.40	76.00	72.80	73.00
3244	NYSE	PDS	Thu, Sep 20, 2018	77.00	77.00	73.60	75.40
3243	NYSE	PDS	Wed, Sep 19, 2018	74.00	76.40	73.80	75.80
3242	NYSE	PDS	Tue, Sep 18, 2018	73.00	74.20	72.40	74.00
3241	NYSE	PDS	Mon, Sep 17, 2018	72.80	73.00	70.60	71.60
3240	NYSE	PDS	Fri, Sep 14, 2018	71.40	72.60	70.60	72.40
3239	NYSE	PDS	Thu, Sep 13, 2018	72.80	73.60	71.00	71.40
3238	NYSE	PDS	Wed, Sep 12, 2018	73.40	75.20	73.20	73.40
3237	NYSE	PDS	Tue, Sep 11, 2018	69.00	73.20	68.40	72.20
3236	NYSE	PDS	Mon, Sep 10, 2018	70.60	71.40	68.40	68.80
3235	NYSE	PDS	Fri, Sep 7, 2018	68.20	70.20	66.00	70.20
3234	NYSE	PDS	Thu, Sep 6, 2018	71.00	71.00	67.30	69.00
3233	NYSE	PDS	Wed, Sep 5, 2018	74.20	74.20	70.80	71.20
3232	NYSE	PDS	Tue, Sep 4, 2018	78.00	78.60	75.60	76.80
3231	NYSE	PDS	Fri, Aug 31, 2018	78.60	78.60	76.60	77.80
3230	NYSE	PDS	Thu, Aug 30, 2018	81.60	81.60	78.40	79.40
3229	NYSE	PDS	Wed, Aug 29, 2018	80.80	82.20	80.20	81.60
3228	NYSE	PDS	Tue, Aug 28, 2018	81.80	82.40	80.40	80.60
3227	NYSE	PDS	Mon, Aug 27, 2018	80.00	82.00	80.00	81.40
3226	NYSE	PDS	Fri, Aug 24, 2018	80.60	81.60	79.20	79.80
3225	NYSE	PDS	Thu, Aug 23, 2018	79.20	80.30	77.80	79.80
3224	NYSE	PDS	Wed, Aug 22, 2018	77.60	80.40	77.20	80.00
3223	NYSE	PDS	Tue, Aug 21, 2018	77.00	77.80	76.00	76.40
3222	NYSE	PDS	Mon, Aug 20, 2018	74.00	76.40	73.20	76.00
3221	NYSE	PDS	Fri, Aug 17, 2018	73.00	74.60	71.20	74.20
3220	NYSE	PDS	Thu, Aug 16, 2018	71.20	71.72	69.20	70.40
3219	NYSE	PDS	Wed, Aug 15, 2018	74.40	75.00	70.30	70.60
3218	NYSE	PDS	Tue, Aug 14, 2018	74.40	76.40	74.40	75.80
3217	NYSE	PDS	Mon, Aug 13, 2018	74.00	75.40	72.20	73.40
3216	NYSE	PDS	Fri, Aug 10, 2018	71.20	74.60	69.80	74.20
3215	NYSE	PDS	Thu, Aug 9, 2018	72.40	73.00	71.60	71.60
3214	NYSE	PDS	Wed, Aug 8, 2018	71.60	73.80	71.47	72.60
3213	NYSE	PDS	Tue, Aug 7, 2018	71.80	74.20	71.60	72.60
3212	NYSE	PDS	Mon, Aug 6, 2018	73.00	73.20	70.80	71.20
3211	NYSE	PDS	Fri, Aug 3, 2018	73.20	74.10	72.20	72.60
3210	NYSE	PDS	Thu, Aug 2, 2018	72.00	74.20	71.60	73.00
3209	NYSE	PDS	Wed, Aug 1, 2018	71.80	73.40	70.20	73.20
3208	NYSE	PDS	Tue, Jul 31, 2018	72.40	72.80	70.20	72.60
3207	NYSE	PDS	Mon, Jul 30, 2018	72.00	73.40	71.60	72.60
3206	NYSE	PDS	Fri, Jul 27, 2018	71.80	71.80	69.20	70.20
3205	NYSE	PDS	Thu, Jul 26, 2018	66.80	71.70	66.20	71.20
3204	NYSE	PDS	Wed, Jul 25, 2018	68.60	69.20	67.60	69.20
3203	NYSE	PDS	Tue, Jul 24, 2018	69.60	70.60	68.40	68.60
3202	NYSE	PDS	Mon, Jul 23, 2018	72.80	73.00	69.00	69.40
3201	NYSE	PDS	Fri, Jul 20, 2018	73.80	74.60	72.40	73.00
3200	NYSE	PDS	Thu, Jul 19, 2018	71.60	74.20	71.60	73.20
3199	NYSE	PDS	Wed, Jul 18, 2018	71.80	73.80	71.80	72.80
3198	NYSE	PDS	Tue, Jul 17, 2018	71.80	73.00	71.07	72.40
3197	NYSE	PDS	Mon, Jul 16, 2018	71.60	72.60	70.50	72.40
3196	NYSE	PDS	Fri, Jul 13, 2018	75.00	77.20	73.00	73.00
3195	NYSE	PDS	Thu, Jul 12, 2018	75.20	75.80	72.40	74.00
3194	NYSE	PDS	Wed, Jul 11, 2018	73.00	75.50	70.70	71.60
3193	NYSE	PDS	Tue, Jul 10, 2018	74.40	76.60	73.00	74.40
3192	NYSE	PDS	Mon, Jul 9, 2018	69.00	73.60	68.80	72.20
3191	NYSE	PDS	Fri, Jul 6, 2018	65.60	68.20	64.80	67.80
3190	NYSE	PDS	Thu, Jul 5, 2018	66.60	67.00	65.60	65.60
3189	NYSE	PDS	Tue, Jul 3, 2018	66.20	68.20	65.60	66.60
3188	NYSE	PDS	Mon, Jul 2, 2018	65.40	65.60	63.60	64.20
3187	NYSE	PDS	Fri, Jun 29, 2018	66.40	67.40	66.00	66.40
3186	NYSE	PDS	Thu, Jun 28, 2018	67.00	67.00	64.60	65.80
3185	NYSE	PDS	Wed, Jun 27, 2018	67.20	69.20	66.60	66.60
3184	NYSE	PDS	Tue, Jun 26, 2018	65.20	66.40	62.90	65.80
3183	NYSE	PDS	Mon, Jun 25, 2018	64.80	65.40	63.20	64.00
3182	NYSE	PDS	Fri, Jun 22, 2018	63.20	65.80	63.00	65.40
3181	NYSE	PDS	Thu, Jun 21, 2018	63.40	63.40	60.60	61.00
3180	NYSE	PDS	Wed, Jun 20, 2018	63.40	64.60	63.20	64.40
3179	NYSE	PDS	Tue, Jun 19, 2018	62.80	63.20	61.30	63.00
3178	NYSE	PDS	Mon, Jun 18, 2018	63.00	65.40	63.00	64.00
3177	NYSE	PDS	Fri, Jun 15, 2018	68.40	68.40	63.20	63.20
3176	NYSE	PDS	Thu, Jun 14, 2018	69.60	70.20	68.00	68.60
3175	NYSE	PDS	Wed, Jun 13, 2018	66.40	70.70	66.40	69.40
3174	NYSE	PDS	Tue, Jun 12, 2018	66.20	67.40	65.60	66.60
3173	NYSE	PDS	Mon, Jun 11, 2018	66.00	66.60	65.40	66.00
3172	NYSE	PDS	Fri, Jun 8, 2018	69.00	69.10	66.40	67.00
3171	NYSE	PDS	Thu, Jun 7, 2018	66.80	69.40	66.80	69.20
3170	NYSE	PDS	Wed, Jun 6, 2018	66.00	67.20	65.20	66.60
3169	NYSE	PDS	Tue, Jun 5, 2018	64.80	66.76	64.80	65.80
3168	NYSE	PDS	Mon, Jun 4, 2018	68.60	68.80	64.40	65.40
3167	NYSE	PDS	Fri, Jun 1, 2018	69.80	70.37	67.40	68.20
3166	NYSE	PDS	Thu, May 31, 2018	71.00	72.50	69.10	69.40
3165	NYSE	PDS	Wed, May 30, 2018	71.20	72.60	70.40	72.00
3164	NYSE	PDS	Tue, May 29, 2018	70.00	70.80	69.20	70.20
3163	NYSE	PDS	Fri, May 25, 2018	72.80	73.00	69.80	71.20
3162	NYSE	PDS	Thu, May 24, 2018	74.00	76.60	72.82	75.80
3161	NYSE	PDS	Wed, May 23, 2018	77.80	80.40	74.60	76.40
3160	NYSE	PDS	Tue, May 22, 2018	81.00	82.40	78.60	78.80
3159	NYSE	PDS	Mon, May 21, 2018	82.00	82.60	81.00	81.20
3158	NYSE	PDS	Fri, May 18, 2018	82.60	82.80	81.00	81.00
3157	NYSE	PDS	Thu, May 17, 2018	79.20	82.00	78.60	80.60
3156	NYSE	PDS	Wed, May 16, 2018	77.80	79.90	76.80	78.20
3155	NYSE	PDS	Tue, May 15, 2018	75.20	78.00	74.60	77.60
3154	NYSE	PDS	Mon, May 14, 2018	74.00	75.80	73.40	75.00
3153	NYSE	PDS	Fri, May 11, 2018	73.60	74.00	72.40	73.00
3152	NYSE	PDS	Thu, May 10, 2018	72.40	74.40	71.80	73.60
3151	NYSE	PDS	Wed, May 9, 2018	72.80	73.90	71.90	72.20
3150	NYSE	PDS	Tue, May 8, 2018	70.20	71.80	68.00	70.80
3149	NYSE	PDS	Mon, May 7, 2018	71.00	73.80	70.20	70.20
3148	NYSE	PDS	Fri, May 4, 2018	68.80	71.00	68.20	69.60
3147	NYSE	PDS	Thu, May 3, 2018	69.80	70.60	68.00	69.20
3146	NYSE	PDS	Wed, May 2, 2018	67.80	71.80	67.80	70.60
3145	NYSE	PDS	Tue, May 1, 2018	70.80	71.10	67.60	67.60
3144	NYSE	PDS	Mon, Apr 30, 2018	69.20	72.40	68.80	71.20
3143	NYSE	PDS	Fri, Apr 27, 2018	67.20	71.00	67.20	69.20
3142	NYSE	PDS	Thu, Apr 26, 2018	65.60	69.30	65.20	67.40
3141	NYSE	PDS	Wed, Apr 25, 2018	62.60	65.40	61.60	64.60
3140	NYSE	PDS	Tue, Apr 24, 2018	64.40	65.80	61.80	63.20
3139	NYSE	PDS	Mon, Apr 23, 2018	63.00	66.10	62.20	63.80
3138	NYSE	PDS	Fri, Apr 20, 2018	64.20	65.20	63.25	64.00
3137	NYSE	PDS	Thu, Apr 19, 2018	65.80	68.20	64.60	65.20
3136	NYSE	PDS	Wed, Apr 18, 2018	64.00	66.20	63.00	65.40
3135	NYSE	PDS	Tue, Apr 17, 2018	60.40	62.80	60.00	62.40
3134	NYSE	PDS	Mon, Apr 16, 2018	62.00	63.00	60.20	60.80
3133	NYSE	PDS	Fri, Apr 13, 2018	62.20	64.20	61.60	61.80
3132	NYSE	PDS	Thu, Apr 12, 2018	61.60	63.54	60.00	62.20
3131	NYSE	PDS	Wed, Apr 11, 2018	60.00	62.60	59.40	61.60
3130	NYSE	PDS	Tue, Apr 10, 2018	56.00	60.50	56.00	59.40
3129	NYSE	PDS	Mon, Apr 9, 2018	56.00	58.50	54.80	54.80
3128	NYSE	PDS	Fri, Apr 6, 2018	55.80	57.40	54.60	55.80
3127	NYSE	PDS	Thu, Apr 5, 2018	54.20	58.40	54.00	56.40
3126	NYSE	PDS	Wed, Apr 4, 2018	53.00	54.91	52.50	53.80
3125	NYSE	PDS	Tue, Apr 3, 2018	54.00	54.60	52.30	54.40
3124	NYSE	PDS	Mon, Apr 2, 2018	55.40	55.50	52.00	53.00
3123	NYSE	PDS	Thu, Mar 29, 2018	53.40	56.00	53.40	55.40
3122	NYSE	PDS	Wed, Mar 28, 2018	55.40	55.40	53.20	53.20
3121	NYSE	PDS	Tue, Mar 27, 2018	57.00	57.40	54.80	55.00
3120	NYSE	PDS	Mon, Mar 26, 2018	58.00	58.00	55.40	56.80
3119	NYSE	PDS	Fri, Mar 23, 2018	58.20	59.50	57.00	57.60
3118	NYSE	PDS	Thu, Mar 22, 2018	58.40	59.40	57.20	57.20
3117	NYSE	PDS	Wed, Mar 21, 2018	54.80	60.60	54.60	59.60
3116	NYSE	PDS	Tue, Mar 20, 2018	54.60	55.78	53.00	54.20
3115	NYSE	PDS	Mon, Mar 19, 2018	56.00	56.60	54.00	54.40
3114	NYSE	PDS	Fri, Mar 16, 2018	56.20	57.00	54.80	56.80
3113	NYSE	PDS	Thu, Mar 15, 2018	58.00	58.20	55.70	56.00
3112	NYSE	PDS	Wed, Mar 14, 2018	59.00	59.00	56.80	57.80
3111	NYSE	PDS	Tue, Mar 13, 2018	58.60	59.70	57.40	58.00
3110	NYSE	PDS	Mon, Mar 12, 2018	57.40	58.80	56.64	58.80
3109	NYSE	PDS	Fri, Mar 9, 2018	58.20	58.80	57.08	57.40
3108	NYSE	PDS	Thu, Mar 8, 2018	59.80	59.80	56.40	57.20
3107	NYSE	PDS	Wed, Mar 7, 2018	61.20	62.40	58.40	59.40
3106	NYSE	PDS	Tue, Mar 6, 2018	64.80	66.00	61.20	61.80
3105	NYSE	PDS	Mon, Mar 5, 2018	61.40	65.00	61.00	64.40
3104	NYSE	PDS	Fri, Mar 2, 2018	60.80	61.60	58.60	61.60
3103	NYSE	PDS	Thu, Mar 1, 2018	62.80	63.20	60.20	62.00
3102	NYSE	PDS	Wed, Feb 28, 2018	67.40	68.00	62.30	63.00
3101	NYSE	PDS	Tue, Feb 27, 2018	69.60	71.70	67.00	67.40
3100	NYSE	PDS	Mon, Feb 26, 2018	69.80	70.00	67.50	69.60
3099	NYSE	PDS	Fri, Feb 23, 2018	68.40	70.00	67.60	69.20
3098	NYSE	PDS	Thu, Feb 22, 2018	68.80	70.20	67.60	68.40
3097	NYSE	PDS	Wed, Feb 21, 2018	69.80	70.30	67.20	68.20
3096	NYSE	PDS	Tue, Feb 20, 2018	68.20	71.00	67.00	69.80
3095	NYSE	PDS	Fri, Feb 16, 2018	66.40	69.80	66.00	68.20
3094	NYSE	PDS	Thu, Feb 15, 2018	67.20	69.20	64.00	67.40
3093	NYSE	PDS	Wed, Feb 14, 2018	63.00	69.20	62.20	68.40
3092	NYSE	PDS	Tue, Feb 13, 2018	65.40	65.60	62.60	65.20
3091	NYSE	PDS	Mon, Feb 12, 2018	67.20	68.00	64.80	66.00
3090	NYSE	PDS	Fri, Feb 9, 2018	68.80	69.60	62.00	65.60
3089	NYSE	PDS	Thu, Feb 8, 2018	70.40	72.00	68.00	68.20
3088	NYSE	PDS	Wed, Feb 7, 2018	71.80	75.00	67.80	69.60
3087	NYSE	PDS	Tue, Feb 6, 2018	66.80	72.53	66.80	71.80
3086	NYSE	PDS	Mon, Feb 5, 2018	69.40	72.10	67.00	68.80
3085	NYSE	PDS	Fri, Feb 2, 2018	72.00	74.50	70.60	71.40
3084	NYSE	PDS	Thu, Feb 1, 2018	72.80	76.60	72.20	74.00
3083	NYSE	PDS	Wed, Jan 31, 2018	72.40	73.80	70.60	72.60
3082	NYSE	PDS	Tue, Jan 30, 2018	74.00	74.20	71.30	72.20
3081	NYSE	PDS	Mon, Jan 29, 2018	76.00	77.20	73.40	75.00
3080	NYSE	PDS	Fri, Jan 26, 2018	75.40	78.60	74.20	76.40
3079	NYSE	PDS	Thu, Jan 25, 2018	76.40	77.70	74.80	74.80
3078	NYSE	PDS	Wed, Jan 24, 2018	76.80	77.80	74.00	75.80
3077	NYSE	PDS	Tue, Jan 23, 2018	76.20	77.80	74.30	76.00
3076	NYSE	PDS	Mon, Jan 22, 2018	75.60	77.60	74.20	75.80
3075	NYSE	PDS	Fri, Jan 19, 2018	71.40	75.60	70.40	75.00
3074	NYSE	PDS	Thu, Jan 18, 2018	72.20	73.40	70.20	72.00
3073	NYSE	PDS	Wed, Jan 17, 2018	71.00	73.00	69.40	71.80
3072	NYSE	PDS	Tue, Jan 16, 2018	74.80	75.60	70.80	70.80
3071	NYSE	PDS	Fri, Jan 12, 2018	72.40	76.40	72.20	74.20
3070	NYSE	PDS	Thu, Jan 11, 2018	67.40	74.40	67.00	72.00
3069	NYSE	PDS	Wed, Jan 10, 2018	67.80	68.80	66.80	67.00
3068	NYSE	PDS	Tue, Jan 9, 2018	66.40	68.20	65.40	67.20
3067	NYSE	PDS	Mon, Jan 8, 2018	65.20	66.60	63.60	66.40
3066	NYSE	PDS	Fri, Jan 5, 2018	66.20	67.00	64.20	65.20
3065	NYSE	PDS	Thu, Jan 4, 2018	66.60	67.20	64.21	66.00
3064	NYSE	PDS	Wed, Jan 3, 2018	64.60	67.20	64.60	65.40
3063	NYSE	PDS	Tue, Jan 2, 2018	61.20	64.80	61.20	64.20
3062	NYSE	PDS	Fri, Dec 29, 2017	61.40	61.60	59.70	60.40
3061	NYSE	PDS	Thu, Dec 28, 2017	59.20	61.20	59.20	60.80
3060	NYSE	PDS	Wed, Dec 27, 2017	57.60	60.20	57.40	59.00
3059	NYSE	PDS	Tue, Dec 26, 2017	56.40	59.00	56.20	58.20
3058	NYSE	PDS	Fri, Dec 22, 2017	58.00	58.00	55.50	56.20
3057	NYSE	PDS	Thu, Dec 21, 2017	53.40	58.00	53.20	57.40
3056	NYSE	PDS	Wed, Dec 20, 2017	50.20	54.00	50.20	53.40
3055	NYSE	PDS	Tue, Dec 19, 2017	51.60	51.80	50.00	50.20
3054	NYSE	PDS	Mon, Dec 18, 2017	51.00	52.90	50.60	51.40
3053	NYSE	PDS	Fri, Dec 15, 2017	51.60	51.80	50.20	50.60
3052	NYSE	PDS	Thu, Dec 14, 2017	52.00	52.40	51.00	51.40
3051	NYSE	PDS	Wed, Dec 13, 2017	54.40	55.00	52.40	52.60
3050	NYSE	PDS	Tue, Dec 12, 2017	56.00	57.20	54.20	54.20
3049	NYSE	PDS	Mon, Dec 11, 2017	54.00	56.00	54.00	55.20
3048	NYSE	PDS	Fri, Dec 8, 2017	54.00	54.40	53.10	53.60
3047	NYSE	PDS	Thu, Dec 7, 2017	52.80	54.40	52.80	53.20
3046	NYSE	PDS	Wed, Dec 6, 2017	56.40	56.40	52.30	53.00
3045	NYSE	PDS	Tue, Dec 5, 2017	57.40	58.20	55.80	55.80
3044	NYSE	PDS	Mon, Dec 4, 2017	59.60	60.50	57.40	57.80
3043	NYSE	PDS	Fri, Dec 1, 2017	57.00	59.80	56.60	59.20
3042	NYSE	PDS	Thu, Nov 30, 2017	54.20	56.20	53.70	56.00
3041	NYSE	PDS	Wed, Nov 29, 2017	49.20	54.00	49.00	53.40
3040	NYSE	PDS	Tue, Nov 28, 2017	50.40	51.20	48.80	49.20
3039	NYSE	PDS	Mon, Nov 27, 2017	52.80	54.00	49.80	50.20
3038	NYSE	PDS	Fri, Nov 24, 2017	54.60	55.20	53.20	53.60
3037	NYSE	PDS	Wed, Nov 22, 2017	53.60	53.80	52.20	52.60
3036	NYSE	PDS	Tue, Nov 21, 2017	53.40	54.20	51.40	51.80
3035	NYSE	PDS	Mon, Nov 20, 2017	53.60	54.20	52.60	53.00
3034	NYSE	PDS	Fri, Nov 17, 2017	54.40	55.40	53.60	54.40
3033	NYSE	PDS	Thu, Nov 16, 2017	54.80	56.30	53.40	53.60
3032	NYSE	PDS	Wed, Nov 15, 2017	54.80	55.50	53.00	55.00
3031	NYSE	PDS	Tue, Nov 14, 2017	60.20	60.58	55.60	55.80
3030	NYSE	PDS	Mon, Nov 13, 2017	62.80	63.80	60.80	60.80
3029	NYSE	PDS	Fri, Nov 10, 2017	63.00	63.90	62.60	63.00
3028	NYSE	PDS	Thu, Nov 9, 2017	62.40	64.80	62.10	62.80
3027	NYSE	PDS	Wed, Nov 8, 2017	60.00	63.60	58.82	63.00
3026	NYSE	PDS	Tue, Nov 7, 2017	62.60	63.40	60.00	60.20
3025	NYSE	PDS	Mon, Nov 6, 2017	61.60	63.20	60.80	62.60
3024	NYSE	PDS	Fri, Nov 3, 2017	59.00	61.60	58.40	60.60
3023	NYSE	PDS	Thu, Nov 2, 2017	60.60	61.80	58.20	58.60
3022	NYSE	PDS	Wed, Nov 1, 2017	61.00	63.40	59.20	60.40
3021	NYSE	PDS	Tue, Oct 31, 2017	58.20	60.20	56.20	59.80
3020	NYSE	PDS	Mon, Oct 30, 2017	51.60	58.40	51.20	58.00
3019	NYSE	PDS	Fri, Oct 27, 2017	47.00	51.20	46.00	50.80
3018	NYSE	PDS	Thu, Oct 26, 2017	46.40	47.10	45.12	46.20
3017	NYSE	PDS	Wed, Oct 25, 2017	47.20	47.60	45.20	46.20
3016	NYSE	PDS	Tue, Oct 24, 2017	47.80	48.60	47.40	47.40
3015	NYSE	PDS	Mon, Oct 23, 2017	49.00	49.60	47.40	47.60
3014	NYSE	PDS	Fri, Oct 20, 2017	49.20	50.40	48.80	48.80
3013	NYSE	PDS	Thu, Oct 19, 2017	50.00	50.60	49.60	49.60
3012	NYSE	PDS	Wed, Oct 18, 2017	52.40	53.00	50.60	50.60
3011	NYSE	PDS	Tue, Oct 17, 2017	52.00	52.60	51.60	52.40
3010	NYSE	PDS	Mon, Oct 16, 2017	53.00	53.20	52.00	52.20
3009	NYSE	PDS	Fri, Oct 13, 2017	51.60	52.40	51.40	51.60
3008	NYSE	PDS	Thu, Oct 12, 2017	51.40	51.60	50.00	50.80
3007	NYSE	PDS	Wed, Oct 11, 2017	53.40	53.80	51.40	51.80
3006	NYSE	PDS	Tue, Oct 10, 2017	56.40	56.80	53.40	53.40
3005	NYSE	PDS	Mon, Oct 9, 2017	55.80	55.80	54.80	55.40
3004	NYSE	PDS	Fri, Oct 6, 2017	55.40	55.60	52.80	55.40
3003	NYSE	PDS	Thu, Oct 5, 2017	56.20	58.00	56.00	57.00
3002	NYSE	PDS	Wed, Oct 4, 2017	58.20	58.80	55.80	56.20
3001	NYSE	PDS	Tue, Oct 3, 2017	58.00	59.20	57.80	58.40
3000	NYSE	PDS	Mon, Oct 2, 2017	61.20	61.20	57.80	57.80
2999	NYSE	PDS	Fri, Sep 29, 2017	63.40	64.00	62.00	62.40
2998	NYSE	PDS	Thu, Sep 28, 2017	63.40	64.40	62.80	64.00
2997	NYSE	PDS	Wed, Sep 27, 2017	63.80	64.60	62.00	63.00
2996	NYSE	PDS	Tue, Sep 26, 2017	61.40	63.40	60.80	63.40
2995	NYSE	PDS	Mon, Sep 25, 2017	62.80	64.80	61.60	61.80
2994	NYSE	PDS	Fri, Sep 22, 2017	59.60	62.10	59.60	61.40
2993	NYSE	PDS	Thu, Sep 21, 2017	59.20	60.40	58.40	59.80
2992	NYSE	PDS	Wed, Sep 20, 2017	57.20	60.00	56.80	59.60
2991	NYSE	PDS	Tue, Sep 19, 2017	57.80	59.20	56.00	56.60
2990	NYSE	PDS	Mon, Sep 18, 2017	58.20	59.40	57.00	57.60
2989	NYSE	PDS	Fri, Sep 15, 2017	57.40	58.00	56.70	57.40
2988	NYSE	PDS	Thu, Sep 14, 2017	57.20	60.00	56.70	57.40
2987	NYSE	PDS	Wed, Sep 13, 2017	55.60	57.60	55.60	56.80
2986	NYSE	PDS	Tue, Sep 12, 2017	54.20	57.10	53.60	54.60
2985	NYSE	PDS	Mon, Sep 11, 2017	52.80	55.40	52.70	54.60
2984	NYSE	PDS	Fri, Sep 8, 2017	54.80	55.00	51.90	52.60
2983	NYSE	PDS	Thu, Sep 7, 2017	55.80	56.60	54.80	54.80
2982	NYSE	PDS	Wed, Sep 6, 2017	52.20	57.00	52.20	56.80
2981	NYSE	PDS	Tue, Sep 5, 2017	52.00	53.30	51.60	52.00
2980	NYSE	PDS	Fri, Sep 1, 2017	51.20	51.80	49.90	51.20
2979	NYSE	PDS	Thu, Aug 31, 2017	48.40	51.40	48.10	51.20
2978	NYSE	PDS	Wed, Aug 30, 2017	49.00	49.40	47.60	48.20
2977	NYSE	PDS	Tue, Aug 29, 2017	49.60	50.60	48.80	49.80
2976	NYSE	PDS	Mon, Aug 28, 2017	51.60	51.80	49.25	50.20
2975	NYSE	PDS	Fri, Aug 25, 2017	51.40	52.20	51.00	51.40
2974	NYSE	PDS	Thu, Aug 24, 2017	53.00	53.00	50.80	51.20
2973	NYSE	PDS	Wed, Aug 23, 2017	51.40	53.40	51.00	53.20
2972	NYSE	PDS	Tue, Aug 22, 2017	51.40	52.80	51.40	51.80
2971	NYSE	PDS	Mon, Aug 21, 2017	53.40	53.90	51.20	51.40
2970	NYSE	PDS	Fri, Aug 18, 2017	52.40	55.00	52.10	54.00
2969	NYSE	PDS	Thu, Aug 17, 2017	53.00	54.10	52.00	52.20
2968	NYSE	PDS	Wed, Aug 16, 2017	55.60	56.00	52.20	53.20
2967	NYSE	PDS	Tue, Aug 15, 2017	58.60	58.60	55.00	55.40
2966	NYSE	PDS	Mon, Aug 14, 2017	59.00	59.60	58.00	58.60
2965	NYSE	PDS	Fri, Aug 11, 2017	58.40	61.78	58.20	59.00
2964	NYSE	PDS	Thu, Aug 10, 2017	59.00	60.60	58.60	58.80
2963	NYSE	PDS	Wed, Aug 9, 2017	58.60	59.40	58.20	59.00
2962	NYSE	PDS	Tue, Aug 8, 2017	58.40	60.20	58.20	58.60
2961	NYSE	PDS	Mon, Aug 7, 2017	60.80	60.80	57.50	58.20
2960	NYSE	PDS	Fri, Aug 4, 2017	58.80	61.20	57.40	60.80
2959	NYSE	PDS	Thu, Aug 3, 2017	58.80	59.80	57.80	58.20
2958	NYSE	PDS	Wed, Aug 2, 2017	59.40	59.40	57.00	58.80
2957	NYSE	PDS	Tue, Aug 1, 2017	58.80	59.40	57.00	59.40
2956	NYSE	PDS	Mon, Jul 31, 2017	62.80	62.80	57.40	58.40
2955	NYSE	PDS	Fri, Jul 28, 2017	62.20	63.20	59.80	60.40
2954	NYSE	PDS	Thu, Jul 27, 2017	60.80	62.20	60.00	61.20
2953	NYSE	PDS	Wed, Jul 26, 2017	63.00	63.40	60.10	61.00
2952	NYSE	PDS	Tue, Jul 25, 2017	62.20	63.40	61.00	62.40
2951	NYSE	PDS	Mon, Jul 24, 2017	61.80	62.00	59.00	59.40
2950	NYSE	PDS	Fri, Jul 21, 2017	63.00	63.40	60.80	60.80
2949	NYSE	PDS	Thu, Jul 20, 2017	65.60	66.45	62.50	63.20
2948	NYSE	PDS	Wed, Jul 19, 2017	58.20	66.20	58.20	65.80
2947	NYSE	PDS	Tue, Jul 18, 2017	59.20	59.80	57.80	58.60
2946	NYSE	PDS	Mon, Jul 17, 2017	58.80	60.20	57.80	58.80
2945	NYSE	PDS	Fri, Jul 14, 2017	61.40	62.50	59.10	59.20
2944	NYSE	PDS	Thu, Jul 13, 2017	61.00	62.00	59.80	61.40
2943	NYSE	PDS	Wed, Jul 12, 2017	61.00	62.00	59.30	60.80
2942	NYSE	PDS	Tue, Jul 11, 2017	62.00	62.40	59.00	59.80
2941	NYSE	PDS	Mon, Jul 10, 2017	61.40	62.70	60.49	62.60
2940	NYSE	PDS	Fri, Jul 7, 2017	61.80	62.00	58.40	61.60
2939	NYSE	PDS	Thu, Jul 6, 2017	65.20	65.20	61.00	63.00
2938	NYSE	PDS	Wed, Jul 5, 2017	67.00	68.20	62.60	63.00
2937	NYSE	PDS	Mon, Jul 3, 2017	68.80	70.60	68.00	69.40
2936	NYSE	PDS	Fri, Jun 30, 2017	65.80	68.40	64.00	68.20
2935	NYSE	PDS	Thu, Jun 29, 2017	66.00	68.20	64.50	65.00
2934	NYSE	PDS	Wed, Jun 28, 2017	67.20	68.80	66.80	67.20
2933	NYSE	PDS	Tue, Jun 27, 2017	67.40	68.60	66.40	66.60
2932	NYSE	PDS	Mon, Jun 26, 2017	67.20	68.40	66.00	67.00
2931	NYSE	PDS	Fri, Jun 23, 2017	66.20	67.00	65.20	66.60
2930	NYSE	PDS	Thu, Jun 22, 2017	64.20	67.20	63.80	65.40
2929	NYSE	PDS	Wed, Jun 21, 2017	64.60	65.10	61.00	64.00
2928	NYSE	PDS	Tue, Jun 20, 2017	66.20	68.00	62.80	66.20
2927	NYSE	PDS	Mon, Jun 19, 2017	67.60	68.60	67.00	67.00
2926	NYSE	PDS	Fri, Jun 16, 2017	67.60	68.50	66.60	67.20
2925	NYSE	PDS	Thu, Jun 15, 2017	68.20	69.80	66.80	67.00
2924	NYSE	PDS	Wed, Jun 14, 2017	73.20	73.20	68.40	69.00
2923	NYSE	PDS	Tue, Jun 13, 2017	72.40	74.40	71.60	73.40
2922	NYSE	PDS	Mon, Jun 12, 2017	71.80	73.20	71.20	72.00
2921	NYSE	PDS	Fri, Jun 9, 2017	67.00	71.50	66.60	70.40
2920	NYSE	PDS	Thu, Jun 8, 2017	65.80	68.20	65.60	66.80
2919	NYSE	PDS	Wed, Jun 7, 2017	70.60	71.40	65.60	65.80
2918	NYSE	PDS	Tue, Jun 6, 2017	70.00	71.55	68.60	71.40
2917	NYSE	PDS	Mon, Jun 5, 2017	70.60	71.60	69.80	71.00
2916	NYSE	PDS	Fri, Jun 2, 2017	73.20	73.20	69.90	71.20
2915	NYSE	PDS	Thu, Jun 1, 2017	72.80	76.00	71.40	73.80
2914	NYSE	PDS	Wed, May 31, 2017	71.60	72.80	68.80	72.60
2913	NYSE	PDS	Tue, May 30, 2017	74.40	74.80	71.40	72.60
2912	NYSE	PDS	Fri, May 26, 2017	75.00	76.60	74.40	75.40
2911	NYSE	PDS	Thu, May 25, 2017	78.80	80.00	74.60	74.80
2910	NYSE	PDS	Wed, May 24, 2017	78.60	79.80	77.50	79.20
2909	NYSE	PDS	Tue, May 23, 2017	77.80	79.80	76.80	78.40
2908	NYSE	PDS	Mon, May 22, 2017	79.60	79.60	76.00	76.60
2907	NYSE	PDS	Fri, May 19, 2017	75.60	79.50	75.00	78.20
2906	NYSE	PDS	Thu, May 18, 2017	73.80	75.20	72.00	74.20
2905	NYSE	PDS	Wed, May 17, 2017	76.00	77.00	73.20	74.60
2904	NYSE	PDS	Tue, May 16, 2017	79.40	79.80	76.20	76.80
2903	NYSE	PDS	Mon, May 15, 2017	77.00	80.10	76.20	78.20
2902	NYSE	PDS	Fri, May 12, 2017	76.10	76.20	73.40	73.60
2901	NYSE	PDS	Thu, May 11, 2017	77.20	77.75	75.60	76.00
2900	NYSE	PDS	Wed, May 10, 2017	74.20	78.40	73.80	76.40
2899	NYSE	PDS	Tue, May 9, 2017	75.60	75.60	73.00	73.40
2898	NYSE	PDS	Mon, May 8, 2017	75.80	76.80	73.80	75.60
2897	NYSE	PDS	Fri, May 5, 2017	72.00	76.00	71.80	76.00
2896	NYSE	PDS	Thu, May 4, 2017	74.00	74.20	70.60	71.80
2895	NYSE	PDS	Wed, May 3, 2017	75.20	76.60	74.00	75.00
2894	NYSE	PDS	Tue, May 2, 2017	76.40	78.10	75.20	75.60
2893	NYSE	PDS	Mon, May 1, 2017	79.00	79.10	76.00	76.40
2892	NYSE	PDS	Fri, Apr 28, 2017	81.80	82.40	78.60	79.40
2891	NYSE	PDS	Thu, Apr 27, 2017	81.80	82.00	77.40	81.40
2890	NYSE	PDS	Wed, Apr 26, 2017	83.40	85.80	82.00	82.60
2889	NYSE	PDS	Tue, Apr 25, 2017	83.80	84.00	81.40	81.80
2888	NYSE	PDS	Mon, Apr 24, 2017	87.20	88.00	82.40	83.60
2887	NYSE	PDS	Fri, Apr 21, 2017	86.00	87.20	84.60	86.40
2886	NYSE	PDS	Thu, Apr 20, 2017	89.20	89.53	86.40	86.40
2885	NYSE	PDS	Wed, Apr 19, 2017	91.20	92.50	88.20	88.80
2884	NYSE	PDS	Tue, Apr 18, 2017	92.00	93.70	90.60	91.00
2883	NYSE	PDS	Mon, Apr 17, 2017	93.60	94.60	92.00	92.80
2882	NYSE	PDS	Thu, Apr 13, 2017	98.40	99.20	93.40	93.40
2881	NYSE	PDS	Wed, Apr 12, 2017	99.80	101.80	97.40	98.00
2880	NYSE	PDS	Tue, Apr 11, 2017	101.20	101.60	98.60	99.80
2879	NYSE	PDS	Mon, Apr 10, 2017	96.20	99.20	96.20	98.40
2878	NYSE	PDS	Fri, Apr 7, 2017	97.40	98.20	95.00	95.00
2877	NYSE	PDS	Thu, Apr 6, 2017	95.40	98.00	95.20	97.00
2876	NYSE	PDS	Wed, Apr 5, 2017	95.80	98.30	94.20	94.40
2875	NYSE	PDS	Tue, Apr 4, 2017	92.20	94.40	91.09	94.20
2874	NYSE	PDS	Mon, Apr 3, 2017	94.40	94.40	91.20	92.20
2873	NYSE	PDS	Fri, Mar 31, 2017	92.60	95.00	92.40	94.40
2872	NYSE	PDS	Thu, Mar 30, 2017	95.40	95.60	92.80	92.80
2871	NYSE	PDS	Wed, Mar 29, 2017	89.80	94.60	89.60	94.60
2870	NYSE	PDS	Tue, Mar 28, 2017	88.20	90.50	87.40	90.20
2869	NYSE	PDS	Mon, Mar 27, 2017	88.80	89.00	86.80	88.20
2868	NYSE	PDS	Fri, Mar 24, 2017	91.80	92.90	89.20	89.40
2867	NYSE	PDS	Thu, Mar 23, 2017	89.20	93.10	89.00	91.40
2866	NYSE	PDS	Wed, Mar 22, 2017	88.00	90.40	87.00	90.20
2865	NYSE	PDS	Tue, Mar 21, 2017	92.60	93.00	88.80	89.20
2864	NYSE	PDS	Mon, Mar 20, 2017	90.80	92.10	90.00	91.80
2863	NYSE	PDS	Fri, Mar 17, 2017	93.80	94.00	92.00	92.00
2862	NYSE	PDS	Thu, Mar 16, 2017	95.00	95.00	91.80	93.20
2861	NYSE	PDS	Wed, Mar 15, 2017	90.00	95.00	89.00	94.60
2860	NYSE	PDS	Tue, Mar 14, 2017	89.60	89.60	86.60	88.60
2859	NYSE	PDS	Mon, Mar 13, 2017	91.20	92.50	90.40	91.80
2858	NYSE	PDS	Fri, Mar 10, 2017	92.20	93.60	89.80	91.00
2857	NYSE	PDS	Thu, Mar 9, 2017	92.00	92.80	88.40	92.00
2856	NYSE	PDS	Wed, Mar 8, 2017	96.40	96.40	91.80	93.00
2855	NYSE	PDS	Tue, Mar 7, 2017	100.60	100.60	96.90	97.40
2854	NYSE	PDS	Mon, Mar 6, 2017	100.60	101.00	97.90	100.20
2853	NYSE	PDS	Fri, Mar 3, 2017	100.80	102.30	100.00	101.20
2852	NYSE	PDS	Thu, Mar 2, 2017	103.00	103.20	99.80	100.60
2851	NYSE	PDS	Wed, Mar 1, 2017	103.00	105.50	102.80	104.80
2850	NYSE	PDS	Tue, Feb 28, 2017	100.00	102.60	99.60	102.40
2849	NYSE	PDS	Mon, Feb 27, 2017	100.00	102.80	99.40	101.80
2848	NYSE	PDS	Fri, Feb 24, 2017	101.80	102.15	98.50	99.00
2847	NYSE	PDS	Thu, Feb 23, 2017	105.20	106.60	102.80	103.00
2846	NYSE	PDS	Wed, Feb 22, 2017	105.80	107.60	101.80	102.60
2845	NYSE	PDS	Tue, Feb 21, 2017	106.60	107.40	105.00	105.40
2844	NYSE	PDS	Fri, Feb 17, 2017	106.00	106.80	104.40	105.20
2843	NYSE	PDS	Thu, Feb 16, 2017	110.40	111.00	106.80	107.00
2842	NYSE	PDS	Wed, Feb 15, 2017	113.20	114.20	109.80	110.40
2841	NYSE	PDS	Tue, Feb 14, 2017	112.60	114.20	110.60	113.80
2840	NYSE	PDS	Mon, Feb 13, 2017	112.20	112.60	110.00	111.40
2839	NYSE	PDS	Fri, Feb 10, 2017	114.80	117.60	111.40	112.00
2838	NYSE	PDS	Thu, Feb 9, 2017	113.00	117.10	109.60	110.80
2837	NYSE	PDS	Wed, Feb 8, 2017	107.60	110.50	104.20	109.80
2836	NYSE	PDS	Tue, Feb 7, 2017	112.00	112.80	108.00	108.20
2835	NYSE	PDS	Mon, Feb 6, 2017	115.40	119.00	112.40	113.60
2834	NYSE	PDS	Fri, Feb 3, 2017	114.60	118.40	114.40	116.00
2833	NYSE	PDS	Thu, Feb 2, 2017	114.60	114.60	110.70	112.00
2832	NYSE	PDS	Wed, Feb 1, 2017	113.40	114.39	110.70	113.40
2831	NYSE	PDS	Tue, Jan 31, 2017	111.20	113.00	109.80	112.80
2830	NYSE	PDS	Mon, Jan 30, 2017	114.60	114.60	108.30	110.60
2829	NYSE	PDS	Fri, Jan 27, 2017	116.20	117.50	114.60	116.00
2828	NYSE	PDS	Thu, Jan 26, 2017	120.40	121.40	117.20	117.40
2827	NYSE	PDS	Wed, Jan 25, 2017	116.60	121.40	116.60	120.00
2826	NYSE	PDS	Tue, Jan 24, 2017	114.80	117.20	114.60	116.60
2825	NYSE	PDS	Mon, Jan 23, 2017	114.40	116.60	112.40	114.00
2824	NYSE	PDS	Fri, Jan 20, 2017	116.40	118.40	115.80	116.20
2823	NYSE	PDS	Thu, Jan 19, 2017	113.20	118.60	111.80	114.60
2822	NYSE	PDS	Wed, Jan 18, 2017	109.60	111.20	109.00	110.00
2821	NYSE	PDS	Tue, Jan 17, 2017	109.40	111.90	107.80	110.40
2820	NYSE	PDS	Fri, Jan 13, 2017	110.00	111.60	107.50	108.60
2819	NYSE	PDS	Thu, Jan 12, 2017	117.20	117.20	110.40	111.60
2818	NYSE	PDS	Wed, Jan 11, 2017	117.00	117.20	113.40	115.20
2817	NYSE	PDS	Tue, Jan 10, 2017	118.60	119.40	115.20	116.00
2816	NYSE	PDS	Mon, Jan 9, 2017	116.80	122.80	116.20	116.80
2815	NYSE	PDS	Fri, Jan 6, 2017	117.80	119.40	115.40	118.40
2814	NYSE	PDS	Thu, Jan 5, 2017	117.60	118.60	114.10	115.20
2813	NYSE	PDS	Wed, Jan 4, 2017	113.40	117.20	112.60	116.80
2812	NYSE	PDS	Tue, Jan 3, 2017	111.20	113.40	108.60	110.80
2811	NYSE	PDS	Fri, Dec 30, 2016	109.20	111.46	108.40	109.00
2810	NYSE	PDS	Thu, Dec 29, 2016	110.00	110.40	108.40	109.20
2809	NYSE	PDS	Wed, Dec 28, 2016	110.40	112.00	109.10	109.80
2808	NYSE	PDS	Tue, Dec 27, 2016	110.00	112.50	109.00	110.80
2807	NYSE	PDS	Fri, Dec 23, 2016	108.80	109.30	107.10	108.00
2806	NYSE	PDS	Thu, Dec 22, 2016	111.40	111.80	108.60	109.80
2805	NYSE	PDS	Wed, Dec 21, 2016	112.40	112.50	110.60	111.40
2804	NYSE	PDS	Tue, Dec 20, 2016	112.00	112.90	109.60	111.40
2803	NYSE	PDS	Mon, Dec 19, 2016	109.20	111.40	108.40	110.40
2802	NYSE	PDS	Fri, Dec 16, 2016	111.80	112.60	109.00	109.80
2801	NYSE	PDS	Thu, Dec 15, 2016	108.60	111.60	106.60	110.80
2800	NYSE	PDS	Wed, Dec 14, 2016	113.40	115.20	110.20	110.60
2799	NYSE	PDS	Tue, Dec 13, 2016	117.20	118.60	114.70	115.20
2798	NYSE	PDS	Mon, Dec 12, 2016	125.00	125.00	114.40	114.40
2797	NYSE	PDS	Fri, Dec 9, 2016	114.80	117.90	113.60	116.60
2796	NYSE	PDS	Thu, Dec 8, 2016	112.00	114.60	110.80	113.40
2795	NYSE	PDS	Wed, Dec 7, 2016	110.80	113.60	109.50	110.40
2794	NYSE	PDS	Tue, Dec 6, 2016	110.00	114.40	108.20	111.20
2793	NYSE	PDS	Mon, Dec 5, 2016	114.20	115.00	109.40	111.00
2792	NYSE	PDS	Fri, Dec 2, 2016	106.00	113.40	106.00	111.80
2791	NYSE	PDS	Thu, Dec 1, 2016	108.00	111.60	104.60	106.20
2790	NYSE	PDS	Wed, Nov 30, 2016	99.60	106.40	97.60	106.00
2789	NYSE	PDS	Tue, Nov 29, 2016	91.40	92.58	89.00	90.60
2788	NYSE	PDS	Mon, Nov 28, 2016	98.60	99.00	92.20	92.20
2787	NYSE	PDS	Fri, Nov 25, 2016	100.80	101.00	95.00	96.80
2786	NYSE	PDS	Wed, Nov 23, 2016	98.20	102.40	97.00	102.20
2785	NYSE	PDS	Tue, Nov 22, 2016	100.40	102.00	99.20	100.00
2784	NYSE	PDS	Mon, Nov 21, 2016	97.20	100.60	96.60	100.20
2783	NYSE	PDS	Fri, Nov 18, 2016	94.00	95.20	92.70	93.40
2782	NYSE	PDS	Thu, Nov 17, 2016	94.60	96.00	92.60	93.60
2781	NYSE	PDS	Wed, Nov 16, 2016	95.60	97.00	93.20	93.60
2780	NYSE	PDS	Tue, Nov 15, 2016	89.00	97.60	89.00	97.00
2779	NYSE	PDS	Mon, Nov 14, 2016	84.80	88.10	84.10	87.40
2778	NYSE	PDS	Fri, Nov 11, 2016	88.60	89.00	84.40	84.80
2777	NYSE	PDS	Thu, Nov 10, 2016	88.80	91.80	88.60	90.00
2776	NYSE	PDS	Wed, Nov 9, 2016	85.60	92.60	83.40	89.60
2775	NYSE	PDS	Tue, Nov 8, 2016	86.60	88.10	84.50	86.00
2774	NYSE	PDS	Mon, Nov 7, 2016	87.20	88.60	85.70	88.00
2773	NYSE	PDS	Fri, Nov 4, 2016	85.60	88.40	83.60	85.40
2772	NYSE	PDS	Thu, Nov 3, 2016	87.20	89.60	85.80	86.60
2771	NYSE	PDS	Wed, Nov 2, 2016	87.20	89.00	85.40	86.60
2770	NYSE	PDS	Tue, Nov 1, 2016	90.00	91.00	86.20	89.00
2769	NYSE	PDS	Mon, Oct 31, 2016	89.40	90.40	87.60	89.00
2768	NYSE	PDS	Fri, Oct 28, 2016	94.40	95.40	87.80	90.00
2767	NYSE	PDS	Thu, Oct 27, 2016	95.20	97.00	94.20	95.20
2766	NYSE	PDS	Wed, Oct 26, 2016	94.20	98.20	93.40	94.20
2765	NYSE	PDS	Tue, Oct 25, 2016	94.80	101.00	94.80	96.40
2764	NYSE	PDS	Mon, Oct 24, 2016	98.60	100.20	94.00	95.60
2763	NYSE	PDS	Fri, Oct 21, 2016	92.60	97.20	92.20	96.20
2762	NYSE	PDS	Thu, Oct 20, 2016	90.60	93.30	90.20	93.00
2761	NYSE	PDS	Wed, Oct 19, 2016	92.00	94.80	91.50	92.20
2760	NYSE	PDS	Tue, Oct 18, 2016	91.40	91.40	89.20	90.60
2759	NYSE	PDS	Mon, Oct 17, 2016	91.40	92.80	88.80	89.60
2758	NYSE	PDS	Fri, Oct 14, 2016	94.80	95.20	92.00	92.20
2757	NYSE	PDS	Thu, Oct 13, 2016	90.60	94.55	89.20	94.40
2756	NYSE	PDS	Wed, Oct 12, 2016	93.40	94.10	91.00	91.20
2755	NYSE	PDS	Tue, Oct 11, 2016	96.20	97.40	93.10	95.00
2754	NYSE	PDS	Mon, Oct 10, 2016	93.60	101.76	93.00	98.00
2753	NYSE	PDS	Fri, Oct 7, 2016	91.00	93.20	89.00	92.40
2752	NYSE	PDS	Thu, Oct 6, 2016	87.20	92.90	87.00	90.40
2751	NYSE	PDS	Wed, Oct 5, 2016	85.00	87.30	84.10	86.60
2750	NYSE	PDS	Tue, Oct 4, 2016	82.60	86.09	81.40	83.00
2749	NYSE	PDS	Mon, Oct 3, 2016	84.40	84.60	81.20	82.80
2748	NYSE	PDS	Fri, Sep 30, 2016	84.00	84.60	81.40	83.60
2747	NYSE	PDS	Thu, Sep 29, 2016	81.40	87.00	80.80	83.80
2746	NYSE	PDS	Wed, Sep 28, 2016	73.00	81.80	72.70	81.00
2745	NYSE	PDS	Tue, Sep 27, 2016	72.40	72.80	70.22	72.60
2744	NYSE	PDS	Mon, Sep 26, 2016	75.20	75.70	73.70	74.00
2743	NYSE	PDS	Fri, Sep 23, 2016	75.60	76.00	73.40	74.60
2742	NYSE	PDS	Thu, Sep 22, 2016	77.00	78.60	76.20	76.40
2741	NYSE	PDS	Wed, Sep 21, 2016	72.80	75.00	71.80	75.00
2740	NYSE	PDS	Tue, Sep 20, 2016	73.80	74.00	71.20	71.60
2739	NYSE	PDS	Mon, Sep 19, 2016	76.20	77.60	73.60	74.00
2738	NYSE	PDS	Fri, Sep 16, 2016	74.40	76.00	73.00	75.40
2737	NYSE	PDS	Thu, Sep 15, 2016	77.00	77.80	75.40	75.40
2736	NYSE	PDS	Wed, Sep 14, 2016	74.80	77.00	73.60	75.20
2735	NYSE	PDS	Tue, Sep 13, 2016	78.40	79.60	74.82	75.40
2734	NYSE	PDS	Mon, Sep 12, 2016	79.40	81.20	78.20	80.20
2733	NYSE	PDS	Fri, Sep 9, 2016	85.20	85.20	80.40	80.40
2732	NYSE	PDS	Thu, Sep 8, 2016	86.20	87.70	84.60	86.60
2731	NYSE	PDS	Wed, Sep 7, 2016	88.60	89.80	85.20	85.20
2730	NYSE	PDS	Tue, Sep 6, 2016	88.40	89.40	85.80	88.40
2729	NYSE	PDS	Fri, Sep 2, 2016	86.00	87.80	85.40	86.40
2728	NYSE	PDS	Thu, Sep 1, 2016	81.80	84.80	80.80	84.40
2727	NYSE	PDS	Wed, Aug 31, 2016	81.40	83.20	81.40	82.40
2726	NYSE	PDS	Tue, Aug 30, 2016	84.00	85.40	81.80	82.40
2725	NYSE	PDS	Mon, Aug 29, 2016	83.60	84.90	82.80	83.60
2724	NYSE	PDS	Fri, Aug 26, 2016	85.80	87.40	83.60	84.20
2723	NYSE	PDS	Thu, Aug 25, 2016	85.40	87.00	84.60	85.40
2722	NYSE	PDS	Wed, Aug 24, 2016	85.80	87.80	85.20	85.60
2721	NYSE	PDS	Tue, Aug 23, 2016	85.60	88.80	85.20	86.60
2720	NYSE	PDS	Mon, Aug 22, 2016	87.60	88.00	84.60	85.60
2719	NYSE	PDS	Fri, Aug 19, 2016	91.00	91.59	88.60	89.00
2718	NYSE	PDS	Thu, Aug 18, 2016	90.00	94.40	90.00	92.00
2717	NYSE	PDS	Wed, Aug 17, 2016	90.60	90.80	88.60	89.60
2716	NYSE	PDS	Tue, Aug 16, 2016	91.40	92.20	89.40	91.80
2715	NYSE	PDS	Mon, Aug 15, 2016	90.00	94.00	90.00	91.20
2714	NYSE	PDS	Fri, Aug 12, 2016	93.60	93.60	88.50	89.20
2713	NYSE	PDS	Thu, Aug 11, 2016	94.00	94.40	92.00	93.20
2712	NYSE	PDS	Wed, Aug 10, 2016	96.80	97.00	93.00	93.20
2711	NYSE	PDS	Tue, Aug 9, 2016	97.40	98.00	95.20	96.00
2710	NYSE	PDS	Mon, Aug 8, 2016	94.60	97.30	94.00	96.40
2709	NYSE	PDS	Fri, Aug 5, 2016	93.60	93.60	91.40	93.00
2708	NYSE	PDS	Thu, Aug 4, 2016	89.80	94.60	89.40	94.20
2707	NYSE	PDS	Wed, Aug 3, 2016	84.60	90.80	83.00	90.40
2706	NYSE	PDS	Tue, Aug 2, 2016	83.60	86.20	83.10	84.60
2705	NYSE	PDS	Mon, Aug 1, 2016	83.80	84.80	81.00	82.40
2704	NYSE	PDS	Fri, Jul 29, 2016	85.00	86.60	83.20	85.40
2703	NYSE	PDS	Thu, Jul 28, 2016	87.20	89.20	84.00	84.60
2702	NYSE	PDS	Wed, Jul 27, 2016	89.60	90.20	86.40	87.00
2701	NYSE	PDS	Tue, Jul 26, 2016	87.00	89.00	86.62	88.80
2700	NYSE	PDS	Mon, Jul 25, 2016	89.20	89.60	87.20	88.00
2699	NYSE	PDS	Fri, Jul 22, 2016	90.00	91.20	86.00	90.60
2698	NYSE	PDS	Thu, Jul 21, 2016	92.40	95.20	89.40	89.60
2697	NYSE	PDS	Wed, Jul 20, 2016	92.80	95.40	91.40	93.80
2696	NYSE	PDS	Tue, Jul 19, 2016	98.60	98.60	93.60	93.80
2695	NYSE	PDS	Mon, Jul 18, 2016	97.60	99.60	96.60	99.40
2694	NYSE	PDS	Fri, Jul 15, 2016	100.40	100.80	98.00	98.80
2693	NYSE	PDS	Thu, Jul 14, 2016	101.60	102.20	99.40	99.80
2692	NYSE	PDS	Wed, Jul 13, 2016	102.80	103.40	97.30	99.20
2691	NYSE	PDS	Tue, Jul 12, 2016	100.60	103.80	99.30	103.20
2690	NYSE	PDS	Mon, Jul 11, 2016	102.80	103.20	96.70	97.20
2689	NYSE	PDS	Fri, Jul 8, 2016	101.40	103.40	100.70	101.80
2688	NYSE	PDS	Thu, Jul 7, 2016	105.60	106.30	99.50	99.80
2687	NYSE	PDS	Wed, Jul 6, 2016	102.40	104.50	101.50	103.60
2686	NYSE	PDS	Tue, Jul 5, 2016	106.40	106.40	102.10	103.80
2685	NYSE	PDS	Fri, Jul 1, 2016	105.60	111.20	105.60	110.80
2684	NYSE	PDS	Thu, Jun 30, 2016	105.80	106.40	102.80	106.00
2683	NYSE	PDS	Wed, Jun 29, 2016	102.60	107.30	102.20	106.60
2682	NYSE	PDS	Tue, Jun 28, 2016	99.40	102.20	99.40	100.80
2681	NYSE	PDS	Mon, Jun 27, 2016	100.00	101.20	95.00	96.20
2680	NYSE	PDS	Fri, Jun 24, 2016	103.60	105.30	101.00	102.00
2679	NYSE	PDS	Thu, Jun 23, 2016	106.60	108.80	105.90	108.40
2678	NYSE	PDS	Wed, Jun 22, 2016	106.60	107.80	103.60	104.00
2677	NYSE	PDS	Tue, Jun 21, 2016	102.20	105.80	101.30	105.80
2676	NYSE	PDS	Mon, Jun 20, 2016	104.80	108.00	103.20	103.80
2675	NYSE	PDS	Fri, Jun 17, 2016	101.20	104.20	99.80	100.60
2674	NYSE	PDS	Thu, Jun 16, 2016	100.00	101.00	97.00	97.80
2673	NYSE	PDS	Wed, Jun 15, 2016	100.60	105.10	99.00	102.00
2672	NYSE	PDS	Tue, Jun 14, 2016	102.80	104.80	99.00	101.20
2671	NYSE	PDS	Mon, Jun 13, 2016	102.00	107.00	101.40	103.00
2670	NYSE	PDS	Fri, Jun 10, 2016	110.80	111.90	102.20	102.60
2669	NYSE	PDS	Thu, Jun 9, 2016	111.40	114.80	110.60	113.20
2668	NYSE	PDS	Wed, Jun 8, 2016	118.00	121.60	116.00	116.20
2667	NYSE	PDS	Tue, Jun 7, 2016	107.60	116.00	107.00	114.60
2666	NYSE	PDS	Mon, Jun 6, 2016	97.60	107.40	97.20	107.00
2665	NYSE	PDS	Fri, Jun 3, 2016	94.40	96.60	92.80	96.40
2664	NYSE	PDS	Thu, Jun 2, 2016	88.40	93.00	88.00	92.80
2663	NYSE	PDS	Wed, Jun 1, 2016	89.00	91.20	87.40	90.00
2662	NYSE	PDS	Tue, May 31, 2016	92.40	97.80	90.80	94.20
2661	NYSE	PDS	Fri, May 27, 2016	89.20	91.30	87.20	88.80
2660	NYSE	PDS	Thu, May 26, 2016	93.00	94.30	89.80	89.80
2659	NYSE	PDS	Wed, May 25, 2016	87.60	93.00	87.60	90.00
2658	NYSE	PDS	Tue, May 24, 2016	87.80	89.20	86.40	86.40
2657	NYSE	PDS	Mon, May 23, 2016	88.00	89.00	86.60	87.40
2656	NYSE	PDS	Fri, May 20, 2016	91.60	93.20	88.90	89.40
2655	NYSE	PDS	Thu, May 19, 2016	85.40	91.60	84.60	91.20
2654	NYSE	PDS	Wed, May 18, 2016	87.80	89.30	86.20	87.20
2653	NYSE	PDS	Tue, May 17, 2016	86.60	89.40	85.40	88.20
2652	NYSE	PDS	Mon, May 16, 2016	83.80	88.20	83.80	87.40
2651	NYSE	PDS	Fri, May 13, 2016	84.00	84.90	81.20	81.40
2650	NYSE	PDS	Thu, May 12, 2016	86.20	87.80	82.60	84.80
2649	NYSE	PDS	Wed, May 11, 2016	83.60	87.80	82.00	84.80
2648	NYSE	PDS	Tue, May 10, 2016	83.60	85.40	83.00	83.80
2647	NYSE	PDS	Mon, May 9, 2016	87.00	87.00	82.40	82.80
2646	NYSE	PDS	Fri, May 6, 2016	86.60	91.20	85.60	88.40
2645	NYSE	PDS	Thu, May 5, 2016	91.00	92.00	85.40	87.20
2644	NYSE	PDS	Wed, May 4, 2016	95.40	96.80	86.80	87.20
2643	NYSE	PDS	Tue, May 3, 2016	97.80	98.00	93.60	94.80
2642	NYSE	PDS	Mon, May 2, 2016	103.60	103.60	98.20	100.40
2641	NYSE	PDS	Fri, Apr 29, 2016	103.80	106.20	101.00	104.00
2640	NYSE	PDS	Thu, Apr 28, 2016	100.00	105.60	99.60	102.60
2639	NYSE	PDS	Wed, Apr 27, 2016	95.60	104.00	95.60	100.80
2638	NYSE	PDS	Tue, Apr 26, 2016	91.40	95.20	90.20	94.40
2637	NYSE	PDS	Mon, Apr 25, 2016	95.40	96.20	87.00	89.60
2636	NYSE	PDS	Fri, Apr 22, 2016	93.20	97.20	93.20	95.20
2635	NYSE	PDS	Thu, Apr 21, 2016	94.60	96.20	91.20	92.40
2634	NYSE	PDS	Wed, Apr 20, 2016	94.80	96.20	92.20	94.80
2633	NYSE	PDS	Tue, Apr 19, 2016	97.40	100.40	96.60	98.00
2632	NYSE	PDS	Mon, Apr 18, 2016	88.20	96.80	87.20	96.40
2631	NYSE	PDS	Fri, Apr 15, 2016	93.40	94.80	90.30	93.40
2630	NYSE	PDS	Thu, Apr 14, 2016	96.20	97.40	92.90	94.80
2629	NYSE	PDS	Wed, Apr 13, 2016	98.40	98.40	93.80	96.00
2628	NYSE	PDS	Tue, Apr 12, 2016	90.80	99.20	90.20	98.00
2627	NYSE	PDS	Mon, Apr 11, 2016	84.00	90.20	84.00	89.80
2626	NYSE	PDS	Fri, Apr 8, 2016	85.00	86.50	82.80	83.00
2625	NYSE	PDS	Thu, Apr 7, 2016	82.80	85.30	80.00	81.20
2624	NYSE	PDS	Wed, Apr 6, 2016	83.00	85.40	81.20	83.60
2623	NYSE	PDS	Tue, Apr 5, 2016	81.00	81.00	81.00	81.40
2622	NYSE	PDS	Mon, Apr 4, 2016	82.40	84.20	80.60	81.00
2621	NYSE	PDS	Fri, Apr 1, 2016	81.00	83.20	79.60	82.60
2620	NYSE	PDS	Thu, Mar 31, 2016	83.60	85.40	82.50	84.00
2619	NYSE	PDS	Wed, Mar 30, 2016	85.20	89.00	83.80	84.40
2618	NYSE	PDS	Tue, Mar 29, 2016	81.40	84.80	80.00	83.40
2617	NYSE	PDS	Mon, Mar 28, 2016	83.20	84.80	80.57	83.20
2616	NYSE	PDS	Thu, Mar 24, 2016	83.60	83.60	83.60	83.20
2615	NYSE	PDS	Wed, Mar 23, 2016	86.20	87.80	82.80	83.60
2614	NYSE	PDS	Tue, Mar 22, 2016	87.00	89.00	86.00	87.40
2613	NYSE	PDS	Mon, Mar 21, 2016	88.00	91.60	87.20	89.00
2612	NYSE	PDS	Fri, Mar 18, 2016	98.00	98.40	89.20	90.20
2611	NYSE	PDS	Thu, Mar 17, 2016	92.60	97.80	91.90	96.60
2610	NYSE	PDS	Wed, Mar 16, 2016	87.40	91.00	86.40	91.00
2609	NYSE	PDS	Tue, Mar 15, 2016	92.40	92.40	92.40	86.00
2608	NYSE	PDS	Mon, Mar 14, 2016	91.60	93.20	88.00	92.40
2607	NYSE	PDS	Fri, Mar 11, 2016	89.60	97.00	87.80	93.80
2606	NYSE	PDS	Thu, Mar 10, 2016	86.80	86.80	86.80	86.40
2605	NYSE	PDS	Wed, Mar 9, 2016	87.80	89.60	84.00	86.80
2604	NYSE	PDS	Tue, Mar 8, 2016	93.40	93.90	85.00	87.00
2603	NYSE	PDS	Mon, Mar 7, 2016	92.60	99.80	92.40	95.40
2602	NYSE	PDS	Fri, Mar 4, 2016	82.60	95.00	81.10	93.40
2601	NYSE	PDS	Thu, Mar 3, 2016	72.80	72.80	72.80	82.00
2600	NYSE	PDS	Wed, Mar 2, 2016	67.60	73.20	66.20	72.80
2599	NYSE	PDS	Tue, Mar 1, 2016	64.20	64.20	64.20	68.20
2598	NYSE	PDS	Mon, Feb 29, 2016	65.20	67.20	62.90	64.20
2597	NYSE	PDS	Fri, Feb 26, 2016	64.20	66.10	63.80	64.80
2596	NYSE	PDS	Thu, Feb 25, 2016	62.40	63.20	59.80	61.60
2595	NYSE	PDS	Wed, Feb 24, 2016	59.60	63.40	58.20	62.80
2594	NYSE	PDS	Tue, Feb 23, 2016	64.20	65.40	60.66	61.60
2593	NYSE	PDS	Mon, Feb 22, 2016	65.60	68.20	65.00	65.20
2592	NYSE	PDS	Fri, Feb 19, 2016	62.00	63.60	60.00	63.00
2591	NYSE	PDS	Thu, Feb 18, 2016	68.80	68.80	63.00	63.80
2590	NYSE	PDS	Wed, Feb 17, 2016	61.40	69.00	61.40	67.00
2589	NYSE	PDS	Tue, Feb 16, 2016	58.00	61.40	57.20	60.80
2588	NYSE	PDS	Fri, Feb 12, 2016	55.80	58.20	53.80	57.20
2587	NYSE	PDS	Thu, Feb 11, 2016	54.20	58.60	49.00	53.60
2586	NYSE	PDS	Wed, Feb 10, 2016	57.00	59.80	54.60	54.60
2585	NYSE	PDS	Tue, Feb 9, 2016	59.40	60.40	56.60	57.60
2584	NYSE	PDS	Mon, Feb 8, 2016	64.20	64.20	60.40	61.60
2583	NYSE	PDS	Fri, Feb 5, 2016	64.60	66.20	62.60	65.80
2582	NYSE	PDS	Thu, Feb 4, 2016	63.40	67.00	61.80	65.60
2581	NYSE	PDS	Wed, Feb 3, 2016	60.40	63.00	56.52	63.00
2580	NYSE	PDS	Tue, Feb 2, 2016	58.80	59.80	57.40	59.00
2579	NYSE	PDS	Mon, Feb 1, 2016	65.60	65.60	60.60	62.20
2578	NYSE	PDS	Fri, Jan 29, 2016	68.40	69.90	65.40	68.00
2577	NYSE	PDS	Thu, Jan 28, 2016	69.20	70.00	64.40	68.40
2576	NYSE	PDS	Wed, Jan 27, 2016	59.60	67.30	59.40	64.80
2575	NYSE	PDS	Tue, Jan 26, 2016	58.80	62.00	57.80	60.00
2574	NYSE	PDS	Mon, Jan 25, 2016	60.40	63.20	57.20	57.20
2573	NYSE	PDS	Fri, Jan 22, 2016	62.20	64.80	61.20	62.60
2572	NYSE	PDS	Thu, Jan 21, 2016	54.00	59.90	54.00	59.00
2571	NYSE	PDS	Wed, Jan 20, 2016	51.80	55.60	48.60	54.60
2570	NYSE	PDS	Tue, Jan 19, 2016	58.60	59.00	53.80	54.20
2569	NYSE	PDS	Fri, Jan 15, 2016	58.20	59.80	57.00	58.40
2568	NYSE	PDS	Thu, Jan 14, 2016	60.00	62.40	56.70	62.00
2567	NYSE	PDS	Wed, Jan 13, 2016	63.60	65.60	59.20	59.40
2566	NYSE	PDS	Tue, Jan 12, 2016	64.80	65.60	59.00	61.60
2565	NYSE	PDS	Mon, Jan 11, 2016	65.60	66.00	61.60	63.40
2564	NYSE	PDS	Fri, Jan 8, 2016	68.40	69.40	65.00	65.60
2563	NYSE	PDS	Thu, Jan 7, 2016	70.80	71.60	67.60	67.80
2562	NYSE	PDS	Wed, Jan 6, 2016	74.60	76.40	72.00	72.00
2561	NYSE	PDS	Tue, Jan 5, 2016	78.60	79.20	76.60	77.60
2560	NYSE	PDS	Mon, Jan 4, 2016	78.60	80.80	76.80	79.00
2559	NYSE	PDS	Thu, Dec 31, 2015	75.80	79.60	75.60	78.80
2558	NYSE	PDS	Wed, Dec 30, 2015	77.80	80.00	75.80	75.80
2557	NYSE	PDS	Tue, Dec 29, 2015	80.80	82.80	79.10	80.80
2556	NYSE	PDS	Mon, Dec 28, 2015	80.40	81.90	78.20	78.20
2555	NYSE	PDS	Thu, Dec 24, 2015	83.60	85.20	82.20	82.20
2554	NYSE	PDS	Wed, Dec 23, 2015	78.80	83.80	78.60	83.80
2553	NYSE	PDS	Tue, Dec 22, 2015	74.40	76.80	73.80	76.60
2552	NYSE	PDS	Mon, Dec 21, 2015	75.40	75.60	72.70	74.20
2551	NYSE	PDS	Fri, Dec 18, 2015	72.20	75.80	72.00	75.20
2550	NYSE	PDS	Thu, Dec 17, 2015	74.40	75.00	71.80	72.40
2549	NYSE	PDS	Wed, Dec 16, 2015	74.00	77.00	72.80	75.20
2548	NYSE	PDS	Tue, Dec 15, 2015	73.20	76.50	73.20	74.40
2547	NYSE	PDS	Mon, Dec 14, 2015	71.40	73.60	70.60	72.00
2546	NYSE	PDS	Fri, Dec 11, 2015	72.20	73.00	70.65	72.20
2545	NYSE	PDS	Thu, Dec 10, 2015	70.40	75.00	69.60	74.00
2544	NYSE	PDS	Wed, Dec 9, 2015	69.00	72.20	67.00	70.60
2543	NYSE	PDS	Tue, Dec 8, 2015	66.40	69.80	65.50	68.40
2542	NYSE	PDS	Mon, Dec 7, 2015	71.00	71.40	67.40	68.00
2541	NYSE	PDS	Fri, Dec 4, 2015	76.00	77.50	72.60	73.00
2540	NYSE	PDS	Thu, Dec 3, 2015	80.20	81.60	77.20	77.60
2539	NYSE	PDS	Wed, Dec 2, 2015	83.60	85.00	78.40	78.80
2538	NYSE	PDS	Tue, Dec 1, 2015	86.20	88.00	84.20	84.80
2537	NYSE	PDS	Mon, Nov 30, 2015	85.40	87.80	84.20	86.20
2536	NYSE	PDS	Fri, Nov 27, 2015	86.20	87.60	84.50	85.00
2535	NYSE	PDS	Wed, Nov 25, 2015	85.80	90.40	84.80	87.40
2534	NYSE	PDS	Tue, Nov 24, 2015	81.40	89.00	81.20	88.40
2533	NYSE	PDS	Mon, Nov 23, 2015	75.60	80.20	75.60	79.80
2532	NYSE	PDS	Fri, Nov 20, 2015	76.80	77.80	74.10	76.00
2531	NYSE	PDS	Thu, Nov 19, 2015	80.00	81.70	76.80	76.80
2530	NYSE	PDS	Wed, Nov 18, 2015	80.80	82.80	79.80	80.80
2529	NYSE	PDS	Tue, Nov 17, 2015	80.00	81.80	77.80	79.80
2528	NYSE	PDS	Mon, Nov 16, 2015	76.60	80.60	76.20	80.40
2527	NYSE	PDS	Fri, Nov 13, 2015	76.60	78.00	74.40	77.00
2526	NYSE	PDS	Thu, Nov 12, 2015	76.80	80.40	76.00	77.20
2525	NYSE	PDS	Wed, Nov 11, 2015	81.20	81.80	77.80	79.00
2524	NYSE	PDS	Tue, Nov 10, 2015	82.20	83.80	80.40	81.40
2523	NYSE	PDS	Mon, Nov 9, 2015	82.60	84.80	80.42	82.60
2522	NYSE	PDS	Fri, Nov 6, 2015	81.40	83.60	79.20	82.80
2521	NYSE	PDS	Thu, Nov 5, 2015	83.80	85.60	81.60	82.60
2520	NYSE	PDS	Wed, Nov 4, 2015	84.60	86.00	82.00	84.00
2519	NYSE	PDS	Tue, Nov 3, 2015	81.40	86.80	81.40	86.80
2518	NYSE	PDS	Mon, Nov 2, 2015	78.60	81.20	78.60	80.60
2517	NYSE	PDS	Fri, Oct 30, 2015	77.00	80.00	74.80	79.00
2516	NYSE	PDS	Thu, Oct 29, 2015	80.00	81.80	75.80	75.80
2515	NYSE	PDS	Wed, Oct 28, 2015	77.60	83.30	76.60	80.00
2514	NYSE	PDS	Tue, Oct 27, 2015	76.40	77.60	74.40	76.20
2513	NYSE	PDS	Mon, Oct 26, 2015	84.60	84.60	78.30	78.60
2512	NYSE	PDS	Fri, Oct 23, 2015	91.80	92.00	85.00	85.60
2511	NYSE	PDS	Thu, Oct 22, 2015	90.00	95.80	89.60	92.40
2510	NYSE	PDS	Wed, Oct 21, 2015	90.60	91.60	87.80	89.20
2509	NYSE	PDS	Tue, Oct 20, 2015	88.60	93.20	88.20	92.00
2508	NYSE	PDS	Mon, Oct 19, 2015	91.40	93.10	88.00	88.40
2507	NYSE	PDS	Fri, Oct 16, 2015	98.40	99.50	91.00	93.40
2506	NYSE	PDS	Thu, Oct 15, 2015	96.80	99.80	94.00	98.60
2505	NYSE	PDS	Wed, Oct 14, 2015	95.40	97.80	94.20	97.60
2504	NYSE	PDS	Tue, Oct 13, 2015	95.60	100.00	93.60	95.40
2503	NYSE	PDS	Mon, Oct 12, 2015	101.60	102.00	94.40	96.40
2502	NYSE	PDS	Fri, Oct 9, 2015	104.20	105.60	98.60	101.80
2501	NYSE	PDS	Thu, Oct 8, 2015	103.00	106.20	97.90	105.00
2500	NYSE	PDS	Wed, Oct 7, 2015	98.60	104.40	95.40	104.00
2499	NYSE	PDS	Tue, Oct 6, 2015	85.60	97.00	84.80	96.20
2498	NYSE	PDS	Mon, Oct 5, 2015	80.40	85.50	78.80	84.80
2497	NYSE	PDS	Fri, Oct 2, 2015	70.80	79.20	70.20	79.00
2496	NYSE	PDS	Thu, Oct 1, 2015	76.60	79.20	71.00	71.20
2495	NYSE	PDS	Wed, Sep 30, 2015	72.40	75.20	71.40	74.40
2494	NYSE	PDS	Tue, Sep 29, 2015	71.40	74.00	69.70	71.80
2493	NYSE	PDS	Mon, Sep 28, 2015	71.80	72.00	69.80	70.60
2492	NYSE	PDS	Fri, Sep 25, 2015	74.20	74.60	71.60	73.00
2491	NYSE	PDS	Thu, Sep 24, 2015	73.60	75.10	72.40	73.60
2490	NYSE	PDS	Wed, Sep 23, 2015	76.00	76.80	74.00	74.20
2489	NYSE	PDS	Tue, Sep 22, 2015	76.20	77.90	74.20	75.40
2488	NYSE	PDS	Mon, Sep 21, 2015	81.20	81.40	77.20	77.40
2487	NYSE	PDS	Fri, Sep 18, 2015	84.00	84.30	79.00	79.00
2486	NYSE	PDS	Thu, Sep 17, 2015	86.20	89.40	84.50	86.00
2485	NYSE	PDS	Wed, Sep 16, 2015	85.40	90.80	85.40	86.80
2484	NYSE	PDS	Tue, Sep 15, 2015	81.60	85.30	80.60	84.20
2483	NYSE	PDS	Mon, Sep 14, 2015	81.80	82.40	79.40	81.00
2482	NYSE	PDS	Fri, Sep 11, 2015	82.60	83.80	80.40	82.20
2481	NYSE	PDS	Thu, Sep 10, 2015	82.80	85.60	81.20	84.60
2480	NYSE	PDS	Wed, Sep 9, 2015	87.40	90.60	81.80	81.80
2479	NYSE	PDS	Tue, Sep 8, 2015	91.40	92.00	87.20	88.40
2478	NYSE	PDS	Fri, Sep 4, 2015	90.40	91.40	87.80	88.00
2477	NYSE	PDS	Thu, Sep 3, 2015	89.20	94.06	87.90	92.40
2476	NYSE	PDS	Wed, Sep 2, 2015	96.00	96.40	86.50	89.20
2475	NYSE	PDS	Tue, Sep 1, 2015	92.60	96.90	91.20	94.00
2474	NYSE	PDS	Mon, Aug 31, 2015	93.20	97.80	88.20	96.20
2473	NYSE	PDS	Fri, Aug 28, 2015	88.80	96.94	87.20	95.20
2472	NYSE	PDS	Thu, Aug 27, 2015	85.00	89.80	83.60	89.20
2471	NYSE	PDS	Wed, Aug 26, 2015	83.60	83.80	80.10	82.40
2470	NYSE	PDS	Tue, Aug 25, 2015	85.40	86.40	80.60	81.00
2469	NYSE	PDS	Mon, Aug 24, 2015	77.80	84.40	76.60	79.80
2468	NYSE	PDS	Fri, Aug 21, 2015	84.00	87.20	81.60	83.20
2467	NYSE	PDS	Thu, Aug 20, 2015	88.80	90.00	84.20	84.80
2466	NYSE	PDS	Wed, Aug 19, 2015	90.80	93.20	87.20	88.40
2465	NYSE	PDS	Tue, Aug 18, 2015	90.80	93.00	89.40	92.00
2464	NYSE	PDS	Mon, Aug 17, 2015	93.00	93.20	89.80	91.20
2463	NYSE	PDS	Fri, Aug 14, 2015	97.60	100.00	93.00	93.40
2462	NYSE	PDS	Thu, Aug 13, 2015	105.40	106.00	97.20	97.40
2461	NYSE	PDS	Wed, Aug 12, 2015	104.80	108.00	103.60	107.20
2460	NYSE	PDS	Tue, Aug 11, 2015	103.40	105.60	101.30	104.80
2459	NYSE	PDS	Mon, Aug 10, 2015	100.80	107.00	99.20	106.40
2458	NYSE	PDS	Fri, Aug 7, 2015	106.60	109.40	100.20	100.80
2457	NYSE	PDS	Thu, Aug 6, 2015	97.80	108.80	96.40	107.40
2456	NYSE	PDS	Wed, Aug 5, 2015	102.60	104.90	99.20	99.20
2455	NYSE	PDS	Tue, Aug 4, 2015	101.00	102.80	99.50	101.20
2454	NYSE	PDS	Mon, Aug 3, 2015	99.80	103.70	98.00	99.20
2453	NYSE	PDS	Fri, Jul 31, 2015	105.00	105.60	101.20	101.80
2452	NYSE	PDS	Thu, Jul 30, 2015	105.60	107.20	102.99	105.00
2451	NYSE	PDS	Wed, Jul 29, 2015	98.60	105.60	98.20	104.80
2450	NYSE	PDS	Tue, Jul 28, 2015	97.20	101.20	94.80	98.40
2449	NYSE	PDS	Mon, Jul 27, 2015	95.00	97.80	93.40	94.40
2448	NYSE	PDS	Fri, Jul 24, 2015	106.20	106.80	96.00	96.20
2447	NYSE	PDS	Thu, Jul 23, 2015	106.00	109.80	101.60	101.60
2446	NYSE	PDS	Wed, Jul 22, 2015	106.40	106.80	101.80	102.60
2445	NYSE	PDS	Tue, Jul 21, 2015	105.40	110.10	105.00	107.80
2444	NYSE	PDS	Mon, Jul 20, 2015	106.60	107.40	103.60	104.20
2443	NYSE	PDS	Fri, Jul 17, 2015	112.40	112.40	106.60	106.80
2442	NYSE	PDS	Thu, Jul 16, 2015	115.00	116.00	111.20	112.80
2441	NYSE	PDS	Wed, Jul 15, 2015	119.80	121.10	113.60	114.00
2440	NYSE	PDS	Tue, Jul 14, 2015	114.80	121.40	114.20	121.20
2439	NYSE	PDS	Mon, Jul 13, 2015	115.60	116.90	113.80	115.00
2438	NYSE	PDS	Fri, Jul 10, 2015	118.40	119.40	115.20	115.80
2437	NYSE	PDS	Thu, Jul 9, 2015	118.80	121.00	116.90	117.40
2436	NYSE	PDS	Wed, Jul 8, 2015	117.60	120.00	115.40	115.60
2435	NYSE	PDS	Tue, Jul 7, 2015	119.40	119.80	112.60	119.00
2434	NYSE	PDS	Mon, Jul 6, 2015	126.20	126.40	119.60	120.00
2433	NYSE	PDS	Thu, Jul 2, 2015	129.60	131.40	127.60	129.00
2432	NYSE	PDS	Wed, Jul 1, 2015	133.60	133.60	125.20	126.80
2431	NYSE	PDS	Tue, Jun 30, 2015	134.40	135.40	132.20	134.40
2430	NYSE	PDS	Mon, Jun 29, 2015	132.60	134.80	130.80	133.60
2429	NYSE	PDS	Fri, Jun 26, 2015	133.40	135.40	133.00	134.80
2428	NYSE	PDS	Thu, Jun 25, 2015	135.20	136.00	133.60	134.00
2427	NYSE	PDS	Wed, Jun 24, 2015	136.80	139.08	134.80	135.00
2426	NYSE	PDS	Tue, Jun 23, 2015	134.00	138.20	133.60	137.60
2425	NYSE	PDS	Mon, Jun 22, 2015	135.00	137.60	133.80	135.40
2424	NYSE	PDS	Fri, Jun 19, 2015	136.80	139.40	134.40	135.00
2423	NYSE	PDS	Thu, Jun 18, 2015	143.00	143.20	137.40	138.20
2422	NYSE	PDS	Wed, Jun 17, 2015	142.20	145.60	140.60	141.80
2421	NYSE	PDS	Tue, Jun 16, 2015	139.40	142.20	139.20	140.40
2420	NYSE	PDS	Mon, Jun 15, 2015	138.00	141.40	136.80	139.80
2419	NYSE	PDS	Fri, Jun 12, 2015	138.20	141.20	136.60	140.20
2418	NYSE	PDS	Thu, Jun 11, 2015	142.80	142.80	139.60	139.80
2417	NYSE	PDS	Wed, Jun 10, 2015	141.60	144.40	140.40	142.80
2416	NYSE	PDS	Tue, Jun 9, 2015	139.40	142.00	138.60	138.60
2415	NYSE	PDS	Mon, Jun 8, 2015	139.40	141.40	135.60	137.00
2414	NYSE	PDS	Fri, Jun 5, 2015	132.80	141.10	132.10	139.60
2413	NYSE	PDS	Thu, Jun 4, 2015	137.40	137.60	133.40	134.20
2412	NYSE	PDS	Wed, Jun 3, 2015	137.60	140.40	136.60	139.20
2411	NYSE	PDS	Tue, Jun 2, 2015	132.00	140.00	131.60	139.20
2410	NYSE	PDS	Mon, Jun 1, 2015	132.20	132.80	128.40	130.40
2409	NYSE	PDS	Fri, May 29, 2015	133.00	133.70	131.10	132.20
2408	NYSE	PDS	Thu, May 28, 2015	131.60	133.40	129.60	133.40
2407	NYSE	PDS	Wed, May 27, 2015	133.00	135.00	131.80	132.80
2406	NYSE	PDS	Tue, May 26, 2015	139.40	141.00	133.00	133.80
2405	NYSE	PDS	Fri, May 22, 2015	143.80	146.60	141.00	142.20
2404	NYSE	PDS	Thu, May 21, 2015	141.00	147.40	141.00	146.80
2403	NYSE	PDS	Wed, May 20, 2015	136.00	141.40	135.60	140.00
2402	NYSE	PDS	Tue, May 19, 2015	136.80	137.80	133.50	135.40
2401	NYSE	PDS	Mon, May 18, 2015	140.00	140.50	137.50	140.20
2400	NYSE	PDS	Fri, May 15, 2015	136.00	140.60	135.00	140.20
2399	NYSE	PDS	Thu, May 14, 2015	141.60	142.40	137.40	137.80
2398	NYSE	PDS	Wed, May 13, 2015	143.40	144.00	138.70	141.00
2397	NYSE	PDS	Tue, May 12, 2015	136.00	142.40	134.40	141.80
2396	NYSE	PDS	Mon, May 11, 2015	139.20	139.40	134.60	135.60
2395	NYSE	PDS	Fri, May 8, 2015	138.20	140.80	134.20	138.60
2394	NYSE	PDS	Thu, May 7, 2015	144.60	144.60	135.20	136.40
2393	NYSE	PDS	Wed, May 6, 2015	153.60	154.00	143.60	145.20
2392	NYSE	PDS	Tue, May 5, 2015	153.00	156.00	148.80	151.40
2391	NYSE	PDS	Mon, May 4, 2015	148.00	152.10	146.90	151.20
2390	NYSE	PDS	Fri, May 1, 2015	144.00	148.20	141.30	148.00
2389	NYSE	PDS	Thu, Apr 30, 2015	143.60	146.20	140.30	145.40
2388	NYSE	PDS	Wed, Apr 29, 2015	137.80	146.00	137.40	143.80
2387	NYSE	PDS	Tue, Apr 28, 2015	137.00	140.40	136.40	138.60
2386	NYSE	PDS	Mon, Apr 27, 2015	140.60	141.50	136.00	137.40
2385	NYSE	PDS	Fri, Apr 24, 2015	138.20	140.20	136.20	137.00
2384	NYSE	PDS	Thu, Apr 23, 2015	136.00	141.00	135.60	138.40
2383	NYSE	PDS	Wed, Apr 22, 2015	135.00	138.00	133.00	135.60
2382	NYSE	PDS	Tue, Apr 21, 2015	138.00	138.80	132.20	134.00
2381	NYSE	PDS	Mon, Apr 20, 2015	141.00	144.40	138.20	138.80
2380	NYSE	PDS	Fri, Apr 17, 2015	142.00	143.60	138.40	140.80
2379	NYSE	PDS	Thu, Apr 16, 2015	148.00	148.60	141.20	142.00
2378	NYSE	PDS	Wed, Apr 15, 2015	146.20	152.40	145.80	147.80
2377	NYSE	PDS	Tue, Apr 14, 2015	141.40	147.00	141.00	145.40
2376	NYSE	PDS	Mon, Apr 13, 2015	138.80	141.20	136.40	139.60
2375	NYSE	PDS	Fri, Apr 10, 2015	137.60	140.40	136.80	138.80
2374	NYSE	PDS	Thu, Apr 9, 2015	134.20	138.40	133.60	137.00
2373	NYSE	PDS	Wed, Apr 8, 2015	139.20	140.40	129.80	133.40
2372	NYSE	PDS	Tue, Apr 7, 2015	138.60	143.80	138.20	139.00
2371	NYSE	PDS	Mon, Apr 6, 2015	133.40	139.60	133.20	139.60
2370	NYSE	PDS	Thu, Apr 2, 2015	129.40	135.80	128.80	131.40
2369	NYSE	PDS	Wed, Apr 1, 2015	127.40	131.80	126.80	130.40
2368	NYSE	PDS	Tue, Mar 31, 2015	122.40	128.00	122.00	126.80
2367	NYSE	PDS	Mon, Mar 30, 2015	124.20	126.20	121.80	124.00
2366	NYSE	PDS	Fri, Mar 27, 2015	125.60	127.00	122.40	124.20
2365	NYSE	PDS	Thu, Mar 26, 2015	128.80	132.30	128.00	129.00
2364	NYSE	PDS	Wed, Mar 25, 2015	125.80	128.20	123.20	126.80
2363	NYSE	PDS	Tue, Mar 24, 2015	123.40	127.20	122.80	124.40
2362	NYSE	PDS	Mon, Mar 23, 2015	118.20	126.00	118.20	122.80
2361	NYSE	PDS	Fri, Mar 20, 2015	116.20	118.60	115.00	117.80
2360	NYSE	PDS	Thu, Mar 19, 2015	114.00	116.60	113.20	113.20
2359	NYSE	PDS	Wed, Mar 18, 2015	109.40	118.80	107.10	118.20
2358	NYSE	PDS	Tue, Mar 17, 2015	107.40	112.00	106.20	110.80
2357	NYSE	PDS	Mon, Mar 16, 2015	114.20	114.20	107.80	109.80
2356	NYSE	PDS	Fri, Mar 13, 2015	118.60	119.60	112.00	116.20
2355	NYSE	PDS	Thu, Mar 12, 2015	121.00	122.00	119.40	120.00
2354	NYSE	PDS	Wed, Mar 11, 2015	119.00	122.00	117.40	120.40
2353	NYSE	PDS	Tue, Mar 10, 2015	119.00	120.60	117.40	119.40
2352	NYSE	PDS	Mon, Mar 9, 2015	121.40	122.42	118.60	121.20
2351	NYSE	PDS	Fri, Mar 6, 2015	119.40	123.60	119.40	122.60
2350	NYSE	PDS	Thu, Mar 5, 2015	120.20	122.60	118.38	121.60
2349	NYSE	PDS	Wed, Mar 4, 2015	121.60	122.20	118.20	121.80
2348	NYSE	PDS	Tue, Mar 3, 2015	118.40	122.20	117.20	121.00
2347	NYSE	PDS	Mon, Mar 2, 2015	121.20	122.00	115.00	118.40
2346	NYSE	PDS	Fri, Feb 27, 2015	122.40	123.16	120.00	121.80
2345	NYSE	PDS	Thu, Feb 26, 2015	123.60	124.80	120.60	121.60
2344	NYSE	PDS	Wed, Feb 25, 2015	122.00	125.80	117.81	125.40
2343	NYSE	PDS	Tue, Feb 24, 2015	121.00	122.60	119.20	121.20
2342	NYSE	PDS	Mon, Feb 23, 2015	123.00	123.20	118.40	120.20
2341	NYSE	PDS	Fri, Feb 20, 2015	125.80	129.60	123.40	125.80
2340	NYSE	PDS	Thu, Feb 19, 2015	121.20	127.00	117.40	126.20
2339	NYSE	PDS	Wed, Feb 18, 2015	121.00	128.00	120.20	128.00
2338	NYSE	PDS	Tue, Feb 17, 2015	120.60	126.40	117.20	126.20
2337	NYSE	PDS	Fri, Feb 13, 2015	122.20	122.40	118.00	120.80
2336	NYSE	PDS	Thu, Feb 12, 2015	117.80	123.40	114.50	118.40
2335	NYSE	PDS	Wed, Feb 11, 2015	112.80	116.40	109.20	113.20
2334	NYSE	PDS	Tue, Feb 10, 2015	123.20	126.00	113.00	114.60
2333	NYSE	PDS	Mon, Feb 9, 2015	118.20	127.40	116.80	125.80
2332	NYSE	PDS	Fri, Feb 6, 2015	117.60	120.80	116.20	116.40
2331	NYSE	PDS	Thu, Feb 5, 2015	112.20	116.20	110.50	115.80
2330	NYSE	PDS	Wed, Feb 4, 2015	112.60	113.00	107.20	110.00
2329	NYSE	PDS	Tue, Feb 3, 2015	107.60	117.60	107.40	115.20
2328	NYSE	PDS	Mon, Feb 2, 2015	104.00	106.40	99.00	105.20
2327	NYSE	PDS	Fri, Jan 30, 2015	93.80	103.00	93.60	102.00
2326	NYSE	PDS	Thu, Jan 29, 2015	98.00	98.20	90.60	95.20
2325	NYSE	PDS	Wed, Jan 28, 2015	108.60	108.80	96.00	96.60
2324	NYSE	PDS	Tue, Jan 27, 2015	106.60	110.90	105.20	110.40
2323	NYSE	PDS	Mon, Jan 26, 2015	106.60	109.20	105.00	107.60
2322	NYSE	PDS	Fri, Jan 23, 2015	104.60	111.60	103.40	106.20
2321	NYSE	PDS	Thu, Jan 22, 2015	104.40	106.40	101.28	104.60
2320	NYSE	PDS	Wed, Jan 21, 2015	104.40	108.60	102.70	103.60
2319	NYSE	PDS	Tue, Jan 20, 2015	102.40	106.20	96.42	102.60
2318	NYSE	PDS	Fri, Jan 16, 2015	98.80	108.00	98.00	107.20
2317	NYSE	PDS	Thu, Jan 15, 2015	102.20	103.00	97.40	97.80
2316	NYSE	PDS	Wed, Jan 14, 2015	98.80	101.40	95.00	99.80
2315	NYSE	PDS	Tue, Jan 13, 2015	99.00	100.90	98.30	99.60
2314	NYSE	PDS	Mon, Jan 12, 2015	101.40	101.60	97.60	98.80
2313	NYSE	PDS	Fri, Jan 9, 2015	104.20	106.40	101.20	103.40
2312	NYSE	PDS	Thu, Jan 8, 2015	102.40	107.20	101.00	103.60
2311	NYSE	PDS	Wed, Jan 7, 2015	105.20	106.20	99.00	101.20
2310	NYSE	PDS	Tue, Jan 6, 2015	108.20	110.80	103.02	103.60
2309	NYSE	PDS	Mon, Jan 5, 2015	118.60	118.60	107.00	109.40
2308	NYSE	PDS	Fri, Jan 2, 2015	120.40	123.00	117.20	120.80
2307	NYSE	PDS	Wed, Dec 31, 2014	121.60	122.80	117.20	121.20
2306	NYSE	PDS	Tue, Dec 30, 2014	121.60	123.70	118.60	122.00
2305	NYSE	PDS	Mon, Dec 29, 2014	123.60	127.60	122.00	122.80
2304	NYSE	PDS	Fri, Dec 26, 2014	125.20	126.60	121.20	121.80
2303	NYSE	PDS	Wed, Dec 24, 2014	124.40	124.40	119.20	124.00
2302	NYSE	PDS	Tue, Dec 23, 2014	125.80	128.00	124.00	125.20
2301	NYSE	PDS	Mon, Dec 22, 2014	136.40	137.20	122.60	124.00
2300	NYSE	PDS	Fri, Dec 19, 2014	126.60	138.20	124.40	136.80
2299	NYSE	PDS	Thu, Dec 18, 2014	130.00	132.40	121.20	124.80
2298	NYSE	PDS	Wed, Dec 17, 2014	112.40	128.60	111.40	124.40
2297	NYSE	PDS	Tue, Dec 16, 2014	106.20	117.60	105.40	111.40
2296	NYSE	PDS	Mon, Dec 15, 2014	108.20	111.80	106.60	107.00
2295	NYSE	PDS	Fri, Dec 12, 2014	107.60	111.20	105.60	107.80
2294	NYSE	PDS	Thu, Dec 11, 2014	109.80	113.80	108.40	109.20
2293	NYSE	PDS	Wed, Dec 10, 2014	113.00	113.20	108.00	109.60
2292	NYSE	PDS	Tue, Dec 9, 2014	109.20	116.80	109.20	114.80
2291	NYSE	PDS	Mon, Dec 8, 2014	117.00	117.00	107.40	110.80
2290	NYSE	PDS	Fri, Dec 5, 2014	119.60	123.20	118.00	119.60
2289	NYSE	PDS	Thu, Dec 4, 2014	124.40	124.60	118.80	119.60
2288	NYSE	PDS	Wed, Dec 3, 2014	126.20	133.20	126.00	128.60
2287	NYSE	PDS	Tue, Dec 2, 2014	127.80	136.80	125.60	125.60
2286	NYSE	PDS	Mon, Dec 1, 2014	128.60	130.30	123.00	129.00
2285	NYSE	PDS	Fri, Nov 28, 2014	132.20	135.60	121.60	128.80
2284	NYSE	PDS	Wed, Nov 26, 2014	155.40	155.40	149.20	150.60
2283	NYSE	PDS	Tue, Nov 25, 2014	160.80	161.60	154.60	156.20
2282	NYSE	PDS	Mon, Nov 24, 2014	163.60	163.60	158.20	159.20
2281	NYSE	PDS	Fri, Nov 21, 2014	160.60	164.58	159.10	162.60
2280	NYSE	PDS	Thu, Nov 20, 2014	151.00	157.40	150.40	156.80
2279	NYSE	PDS	Wed, Nov 19, 2014	152.80	153.20	145.80	151.80
2278	NYSE	PDS	Tue, Nov 18, 2014	153.40	155.60	152.00	153.00
2277	NYSE	PDS	Mon, Nov 17, 2014	156.60	159.70	153.80	157.20
2276	NYSE	PDS	Fri, Nov 14, 2014	155.00	159.40	152.80	157.60
2275	NYSE	PDS	Thu, Nov 13, 2014	158.40	158.80	152.40	152.60
2274	NYSE	PDS	Wed, Nov 12, 2014	157.00	163.60	155.20	159.00
2273	NYSE	PDS	Tue, Nov 11, 2014	155.20	160.60	152.07	159.60
2272	NYSE	PDS	Mon, Nov 10, 2014	161.60	163.60	154.80	155.20
2271	NYSE	PDS	Fri, Nov 7, 2014	154.20	160.20	153.60	158.60
2270	NYSE	PDS	Thu, Nov 6, 2014	151.40	153.60	145.80	153.20
2269	NYSE	PDS	Wed, Nov 5, 2014	150.60	154.80	148.70	152.80
2268	NYSE	PDS	Tue, Nov 4, 2014	157.00	157.40	145.60	148.00
2267	NYSE	PDS	Mon, Nov 3, 2014	167.00	167.80	159.60	160.00
2266	NYSE	PDS	Fri, Oct 31, 2014	164.40	166.80	160.18	166.40
2265	NYSE	PDS	Thu, Oct 30, 2014	170.20	170.20	163.20	164.00
2264	NYSE	PDS	Wed, Oct 29, 2014	169.20	175.20	167.60	171.20
2263	NYSE	PDS	Tue, Oct 28, 2014	165.60	168.80	162.80	167.00
2262	NYSE	PDS	Mon, Oct 27, 2014	177.40	177.40	159.60	162.20
2261	NYSE	PDS	Fri, Oct 24, 2014	180.80	180.80	174.10	177.00
2260	NYSE	PDS	Thu, Oct 23, 2014	181.20	183.40	176.60	180.60
2259	NYSE	PDS	Wed, Oct 22, 2014	184.00	189.80	176.00	176.80
2258	NYSE	PDS	Tue, Oct 21, 2014	174.80	181.80	173.00	181.80
2257	NYSE	PDS	Mon, Oct 20, 2014	175.60	176.20	169.60	172.00
2256	NYSE	PDS	Fri, Oct 17, 2014	180.00	184.00	174.20	175.60
2255	NYSE	PDS	Thu, Oct 16, 2014	167.60	174.50	165.40	174.00
2254	NYSE	PDS	Wed, Oct 15, 2014	164.00	171.40	158.80	170.60
2253	NYSE	PDS	Tue, Oct 14, 2014	165.40	172.00	162.50	166.00
2252	NYSE	PDS	Mon, Oct 13, 2014	177.40	182.40	162.20	164.20
2251	NYSE	PDS	Fri, Oct 10, 2014	188.40	188.60	177.80	177.80
2250	NYSE	PDS	Thu, Oct 9, 2014	198.20	198.20	186.60	188.40
2249	NYSE	PDS	Wed, Oct 8, 2014	195.00	196.40	188.20	196.00
2248	NYSE	PDS	Tue, Oct 7, 2014	199.00	202.20	195.80	196.20
2247	NYSE	PDS	Mon, Oct 6, 2014	201.80	204.40	198.10	201.00
2246	NYSE	PDS	Fri, Oct 3, 2014	203.40	206.40	200.20	200.80
2245	NYSE	PDS	Thu, Oct 2, 2014	207.00	207.00	193.80	203.00
2244	NYSE	PDS	Wed, Oct 1, 2014	216.20	216.40	207.20	208.00
2243	NYSE	PDS	Tue, Sep 30, 2014	222.00	222.80	213.60	215.80
2242	NYSE	PDS	Mon, Sep 29, 2014	218.40	223.20	216.00	222.80
2241	NYSE	PDS	Fri, Sep 26, 2014	216.20	220.60	214.00	219.80
2240	NYSE	PDS	Thu, Sep 25, 2014	218.80	219.80	213.60	216.00
2239	NYSE	PDS	Wed, Sep 24, 2014	216.00	221.50	212.20	219.60
2238	NYSE	PDS	Tue, Sep 23, 2014	212.20	219.40	210.00	216.60
2237	NYSE	PDS	Mon, Sep 22, 2014	219.20	219.40	210.60	212.60
2236	NYSE	PDS	Fri, Sep 19, 2014	229.80	230.80	221.00	221.80
2235	NYSE	PDS	Thu, Sep 18, 2014	232.00	233.00	227.80	229.20
2234	NYSE	PDS	Wed, Sep 17, 2014	233.20	235.20	227.80	228.60
2233	NYSE	PDS	Tue, Sep 16, 2014	226.80	234.60	226.40	231.00
2232	NYSE	PDS	Mon, Sep 15, 2014	226.80	229.40	225.00	226.00
2231	NYSE	PDS	Fri, Sep 12, 2014	229.40	232.00	226.00	227.40
2230	NYSE	PDS	Thu, Sep 11, 2014	227.80	232.10	226.80	230.80
2229	NYSE	PDS	Wed, Sep 10, 2014	228.80	231.80	226.80	231.20
2228	NYSE	PDS	Tue, Sep 9, 2014	228.80	231.60	228.00	229.20
2227	NYSE	PDS	Mon, Sep 8, 2014	235.20	235.20	227.00	228.80
2226	NYSE	PDS	Fri, Sep 5, 2014	240.00	240.40	233.60	238.00
2225	NYSE	PDS	Thu, Sep 4, 2014	244.80	248.80	238.40	240.00
2224	NYSE	PDS	Wed, Sep 3, 2014	246.60	248.80	243.40	244.00
2223	NYSE	PDS	Tue, Sep 2, 2014	253.80	253.80	244.40	244.60
2222	NYSE	PDS	Fri, Aug 29, 2014	253.80	255.00	250.80	254.20
2221	NYSE	PDS	Thu, Aug 28, 2014	252.60	253.40	250.80	251.00
2220	NYSE	PDS	Wed, Aug 27, 2014	250.80	256.60	249.20	252.80
2219	NYSE	PDS	Tue, Aug 26, 2014	239.40	251.40	239.20	249.00
2218	NYSE	PDS	Mon, Aug 25, 2014	239.60	240.40	237.40	238.20
2217	NYSE	PDS	Fri, Aug 22, 2014	237.60	239.60	235.60	238.80
2216	NYSE	PDS	Thu, Aug 21, 2014	241.20	241.20	236.00	238.20
2215	NYSE	PDS	Wed, Aug 20, 2014	242.40	243.70	238.60	240.60
2214	NYSE	PDS	Tue, Aug 19, 2014	240.60	244.00	240.40	242.40
2213	NYSE	PDS	Mon, Aug 18, 2014	242.00	242.80	238.20	240.40
2212	NYSE	PDS	Fri, Aug 15, 2014	240.00	241.40	236.60	241.20
2211	NYSE	PDS	Thu, Aug 14, 2014	245.20	245.60	237.20	238.20
2210	NYSE	PDS	Wed, Aug 13, 2014	246.80	248.20	244.20	244.60
2209	NYSE	PDS	Tue, Aug 12, 2014	245.80	247.40	244.00	245.80
2208	NYSE	PDS	Mon, Aug 11, 2014	247.00	251.40	245.60	246.40
2207	NYSE	PDS	Fri, Aug 8, 2014	239.20	247.80	238.60	245.80
2206	NYSE	PDS	Thu, Aug 7, 2014	243.20	243.80	237.80	238.20
2205	NYSE	PDS	Wed, Aug 6, 2014	238.40	245.20	238.20	241.40
2204	NYSE	PDS	Tue, Aug 5, 2014	247.80	248.00	239.00	240.40
2203	NYSE	PDS	Mon, Aug 4, 2014	243.80	251.10	242.00	250.20
2202	NYSE	PDS	Fri, Aug 1, 2014	247.80	249.80	242.00	243.80
2201	NYSE	PDS	Thu, Jul 31, 2014	257.40	258.00	248.40	249.20
2200	NYSE	PDS	Wed, Jul 30, 2014	265.80	265.80	259.40	259.40
2199	NYSE	PDS	Tue, Jul 29, 2014	269.40	271.80	264.00	264.20
2198	NYSE	PDS	Mon, Jul 28, 2014	277.80	277.80	268.20	269.40
2197	NYSE	PDS	Fri, Jul 25, 2014	274.40	280.20	270.60	278.20
2196	NYSE	PDS	Thu, Jul 24, 2014	278.80	283.80	273.00	274.60
2195	NYSE	PDS	Wed, Jul 23, 2014	273.00	275.40	269.60	274.60
2194	NYSE	PDS	Tue, Jul 22, 2014	270.20	272.00	266.20	269.20
2193	NYSE	PDS	Mon, Jul 21, 2014	270.60	271.80	267.20	268.60
2192	NYSE	PDS	Fri, Jul 18, 2014	274.20	274.80	270.80	272.80
2191	NYSE	PDS	Thu, Jul 17, 2014	279.80	280.60	271.80	273.20
2190	NYSE	PDS	Wed, Jul 16, 2014	280.00	281.60	273.80	280.20
2189	NYSE	PDS	Tue, Jul 15, 2014	273.40	273.80	265.20	268.00
2188	NYSE	PDS	Mon, Jul 14, 2014	271.40	276.60	271.40	273.00
2187	NYSE	PDS	Fri, Jul 11, 2014	275.40	275.80	268.80	270.40
2186	NYSE	PDS	Thu, Jul 10, 2014	277.40	279.60	273.00	276.60
2185	NYSE	PDS	Wed, Jul 9, 2014	280.80	283.00	279.20	280.60
2184	NYSE	PDS	Tue, Jul 8, 2014	283.20	283.20	275.80	280.60
2183	NYSE	PDS	Mon, Jul 7, 2014	291.80	292.60	283.40	284.20
2182	NYSE	PDS	Thu, Jul 3, 2014	289.60	293.00	288.80	290.80
2181	NYSE	PDS	Wed, Jul 2, 2014	283.80	289.14	283.20	288.60
2180	NYSE	PDS	Tue, Jul 1, 2014	284.80	286.60	282.40	283.00
2179	NYSE	PDS	Mon, Jun 30, 2014	279.60	283.54	278.40	283.20
2178	NYSE	PDS	Fri, Jun 27, 2014	278.80	280.80	277.00	279.40
2177	NYSE	PDS	Thu, Jun 26, 2014	273.60	281.40	273.60	279.00
2176	NYSE	PDS	Wed, Jun 25, 2014	274.80	278.20	273.60	274.20
2175	NYSE	PDS	Tue, Jun 24, 2014	280.00	282.20	273.60	274.80
2174	NYSE	PDS	Mon, Jun 23, 2014	284.20	285.60	279.40	280.60
2173	NYSE	PDS	Fri, Jun 20, 2014	282.00	285.40	279.40	283.80
2172	NYSE	PDS	Thu, Jun 19, 2014	280.40	280.59	276.40	280.00
2171	NYSE	PDS	Wed, Jun 18, 2014	280.20	280.40	277.00	279.60
2170	NYSE	PDS	Tue, Jun 17, 2014	279.00	282.00	277.40	279.40
2169	NYSE	PDS	Mon, Jun 16, 2014	279.20	282.20	277.40	280.00
2168	NYSE	PDS	Fri, Jun 13, 2014	272.40	280.60	271.30	280.00
2167	NYSE	PDS	Thu, Jun 12, 2014	265.60	273.80	265.60	272.00
2166	NYSE	PDS	Wed, Jun 11, 2014	264.00	266.40	260.60	265.20
2165	NYSE	PDS	Tue, Jun 10, 2014	268.40	269.40	263.80	264.80
2164	NYSE	PDS	Mon, Jun 9, 2014	266.80	270.00	264.60	268.80
2163	NYSE	PDS	Fri, Jun 6, 2014	265.40	266.80	262.30	266.20
2162	NYSE	PDS	Thu, Jun 5, 2014	265.00	265.80	262.60	265.80
2161	NYSE	PDS	Wed, Jun 4, 2014	262.60	265.80	259.60	265.60
2160	NYSE	PDS	Tue, Jun 3, 2014	260.40	263.40	259.00	263.00
2159	NYSE	PDS	Mon, Jun 2, 2014	259.20	261.80	256.80	261.60
2158	NYSE	PDS	Fri, May 30, 2014	253.60	259.20	253.00	259.20
2157	NYSE	PDS	Thu, May 29, 2014	254.80	255.80	250.20	254.00
2156	NYSE	PDS	Wed, May 28, 2014	253.40	256.40	249.80	253.00
2155	NYSE	PDS	Tue, May 27, 2014	255.00	256.00	249.10	252.20
2154	NYSE	PDS	Fri, May 23, 2014	252.60	254.60	252.00	253.60
2153	NYSE	PDS	Thu, May 22, 2014	251.00	253.00	248.40	252.00
2152	NYSE	PDS	Wed, May 21, 2014	250.80	253.40	248.50	251.00
2151	NYSE	PDS	Tue, May 20, 2014	245.60	247.40	241.00	243.80
2150	NYSE	PDS	Mon, May 19, 2014	245.60	250.60	244.00	246.40
2149	NYSE	PDS	Fri, May 16, 2014	244.60	246.40	239.40	246.20
2148	NYSE	PDS	Thu, May 15, 2014	247.20	247.80	238.20	244.60
2147	NYSE	PDS	Wed, May 14, 2014	250.00	251.90	248.20	248.80
2146	NYSE	PDS	Tue, May 13, 2014	253.40	253.40	249.30	250.20
2145	NYSE	PDS	Mon, May 12, 2014	250.00	254.40	249.60	252.40
2144	NYSE	PDS	Fri, May 9, 2014	255.40	256.20	241.60	249.00
2143	NYSE	PDS	Thu, May 8, 2014	261.60	262.20	254.20	256.20
2142	NYSE	PDS	Wed, May 7, 2014	260.60	262.95	259.00	262.40
2141	NYSE	PDS	Tue, May 6, 2014	259.00	261.20	257.10	260.00
2140	NYSE	PDS	Mon, May 5, 2014	260.80	263.00	257.20	258.40
2139	NYSE	PDS	Fri, May 2, 2014	255.40	266.50	255.00	262.80
2138	NYSE	PDS	Thu, May 1, 2014	259.80	263.80	254.60	255.00
2137	NYSE	PDS	Wed, Apr 30, 2014	260.60	262.80	256.40	260.00
2136	NYSE	PDS	Tue, Apr 29, 2014	252.20	266.00	252.20	260.60
2135	NYSE	PDS	Mon, Apr 28, 2014	258.60	259.00	245.30	248.80
2134	NYSE	PDS	Fri, Apr 25, 2014	248.00	255.20	246.00	251.20
2133	NYSE	PDS	Thu, Apr 24, 2014	259.60	261.20	248.80	249.80
2132	NYSE	PDS	Wed, Apr 23, 2014	258.40	260.00	255.80	259.40
2131	NYSE	PDS	Tue, Apr 22, 2014	257.40	258.80	254.30	258.40
2130	NYSE	PDS	Mon, Apr 21, 2014	255.00	259.40	252.60	257.40
2129	NYSE	PDS	Thu, Apr 17, 2014	250.40	254.60	246.00	254.40
2128	NYSE	PDS	Wed, Apr 16, 2014	243.80	250.60	241.00	249.40
2127	NYSE	PDS	Tue, Apr 15, 2014	236.80	240.70	233.30	235.60
2126	NYSE	PDS	Mon, Apr 14, 2014	238.60	241.60	235.60	236.60
2125	NYSE	PDS	Fri, Apr 11, 2014	234.20	238.40	233.60	236.40
2124	NYSE	PDS	Thu, Apr 10, 2014	248.80	248.80	236.80	238.60
2123	NYSE	PDS	Wed, Apr 9, 2014	239.80	249.80	238.00	249.40
2122	NYSE	PDS	Tue, Apr 8, 2014	235.60	240.40	234.80	239.60
2121	NYSE	PDS	Mon, Apr 7, 2014	242.40	242.80	233.80	234.00
2120	NYSE	PDS	Fri, Apr 4, 2014	243.80	247.40	242.80	243.20
2119	NYSE	PDS	Thu, Apr 3, 2014	243.20	244.40	239.60	241.60
2118	NYSE	PDS	Wed, Apr 2, 2014	241.60	244.80	240.40	243.80
2117	NYSE	PDS	Tue, Apr 1, 2014	240.60	242.20	238.60	241.60
2116	NYSE	PDS	Mon, Mar 31, 2014	234.80	241.20	234.40	239.40
2115	NYSE	PDS	Fri, Mar 28, 2014	234.80	235.40	232.00	233.20
2114	NYSE	PDS	Thu, Mar 27, 2014	228.60	237.00	228.00	233.40
2113	NYSE	PDS	Wed, Mar 26, 2014	229.80	230.60	226.00	229.00
2112	NYSE	PDS	Tue, Mar 25, 2014	230.40	234.40	228.00	230.40
2111	NYSE	PDS	Mon, Mar 24, 2014	228.00	231.80	225.60	228.60
2110	NYSE	PDS	Fri, Mar 21, 2014	227.60	230.00	225.80	226.60
2109	NYSE	PDS	Thu, Mar 20, 2014	221.00	227.00	219.00	226.20
2108	NYSE	PDS	Wed, Mar 19, 2014	216.20	224.20	214.80	222.40
2107	NYSE	PDS	Tue, Mar 18, 2014	215.00	219.40	215.00	216.80
2106	NYSE	PDS	Mon, Mar 17, 2014	210.00	216.20	209.80	214.20
2105	NYSE	PDS	Fri, Mar 14, 2014	209.40	212.20	207.80	209.20
2104	NYSE	PDS	Thu, Mar 13, 2014	212.80	214.20	209.20	210.20
2103	NYSE	PDS	Wed, Mar 12, 2014	212.00	213.80	208.40	212.20
2102	NYSE	PDS	Tue, Mar 11, 2014	216.60	217.00	213.00	214.20
2101	NYSE	PDS	Mon, Mar 10, 2014	220.00	220.00	216.20	216.40
2100	NYSE	PDS	Fri, Mar 7, 2014	219.20	221.20	217.50	221.00
2099	NYSE	PDS	Thu, Mar 6, 2014	218.80	220.80	217.40	219.20
2098	NYSE	PDS	Wed, Mar 5, 2014	220.40	220.40	216.60	218.00
2097	NYSE	PDS	Tue, Mar 4, 2014	223.80	226.20	219.40	220.80
2096	NYSE	PDS	Mon, Mar 3, 2014	217.80	222.00	217.80	221.80
2095	NYSE	PDS	Fri, Feb 28, 2014	218.80	223.20	218.00	221.20
2094	NYSE	PDS	Thu, Feb 27, 2014	215.00	219.10	213.20	218.20
2093	NYSE	PDS	Wed, Feb 26, 2014	217.40	217.82	214.00	214.80
2092	NYSE	PDS	Tue, Feb 25, 2014	216.80	218.20	213.80	218.00
2091	NYSE	PDS	Mon, Feb 24, 2014	217.20	221.00	216.80	218.20
2090	NYSE	PDS	Fri, Feb 21, 2014	214.60	217.60	214.00	215.80
2089	NYSE	PDS	Thu, Feb 20, 2014	214.20	222.00	214.00	214.80
2088	NYSE	PDS	Wed, Feb 19, 2014	211.80	217.20	211.20	215.00
2087	NYSE	PDS	Tue, Feb 18, 2014	208.80	213.60	206.80	212.80
2086	NYSE	PDS	Fri, Feb 14, 2014	203.00	212.80	203.00	207.80
2085	NYSE	PDS	Thu, Feb 13, 2014	193.80	204.00	191.00	203.00
2084	NYSE	PDS	Wed, Feb 12, 2014	187.60	191.60	187.40	189.60
2083	NYSE	PDS	Tue, Feb 11, 2014	182.20	187.60	181.80	186.80
2082	NYSE	PDS	Mon, Feb 10, 2014	186.00	186.20	182.40	182.40
2081	NYSE	PDS	Fri, Feb 7, 2014	187.60	188.60	184.60	185.40
2080	NYSE	PDS	Thu, Feb 6, 2014	179.00	188.00	178.80	185.60
2079	NYSE	PDS	Wed, Feb 5, 2014	174.80	181.00	174.80	178.60
2078	NYSE	PDS	Tue, Feb 4, 2014	172.60	176.20	171.20	175.40
2077	NYSE	PDS	Mon, Feb 3, 2014	179.00	179.40	171.00	171.80
2076	NYSE	PDS	Fri, Jan 31, 2014	173.40	180.70	172.80	178.40
2075	NYSE	PDS	Thu, Jan 30, 2014	174.40	178.00	172.60	176.60
2074	NYSE	PDS	Wed, Jan 29, 2014	176.20	176.80	172.00	172.80
2073	NYSE	PDS	Tue, Jan 28, 2014	172.60	178.80	172.60	177.80
2072	NYSE	PDS	Mon, Jan 27, 2014	177.40	177.40	170.20	172.80
2071	NYSE	PDS	Fri, Jan 24, 2014	180.20	180.60	174.00	177.00
2070	NYSE	PDS	Thu, Jan 23, 2014	180.00	182.00	177.70	179.80
2069	NYSE	PDS	Wed, Jan 22, 2014	183.40	184.40	179.80	180.60
2068	NYSE	PDS	Tue, Jan 21, 2014	183.80	184.60	182.20	183.60
2067	NYSE	PDS	Fri, Jan 17, 2014	183.80	184.40	181.60	183.00
2066	NYSE	PDS	Thu, Jan 16, 2014	182.20	184.80	181.60	184.00
2065	NYSE	PDS	Wed, Jan 15, 2014	179.80	183.60	178.80	182.80
2064	NYSE	PDS	Tue, Jan 14, 2014	180.80	181.40	179.20	180.00
2063	NYSE	PDS	Mon, Jan 13, 2014	183.60	184.10	180.60	181.20
2062	NYSE	PDS	Fri, Jan 10, 2014	179.60	184.80	178.40	183.60
2061	NYSE	PDS	Thu, Jan 9, 2014	183.40	183.40	179.00	180.60
2060	NYSE	PDS	Wed, Jan 8, 2014	181.80	184.80	181.40	183.60
2059	NYSE	PDS	Tue, Jan 7, 2014	185.00	185.40	182.80	183.00
2058	NYSE	PDS	Mon, Jan 6, 2014	186.20	186.80	184.40	185.20
2057	NYSE	PDS	Fri, Jan 3, 2014	186.40	188.00	185.60	186.20
2056	NYSE	PDS	Thu, Jan 2, 2014	187.00	188.20	184.80	186.20
2055	NYSE	PDS	Tue, Dec 31, 2013	186.40	189.20	185.80	187.40
2054	NYSE	PDS	Mon, Dec 30, 2013	185.40	187.40	184.80	186.00
2053	NYSE	PDS	Fri, Dec 27, 2013	183.40	185.30	183.20	185.20
2052	NYSE	PDS	Thu, Dec 26, 2013	185.00	187.60	184.40	186.00
2051	NYSE	PDS	Tue, Dec 24, 2013	182.20	184.20	180.80	184.20
2050	NYSE	PDS	Mon, Dec 23, 2013	181.80	184.00	181.60	182.40
2049	NYSE	PDS	Fri, Dec 20, 2013	176.20	181.60	176.20	181.40
2048	NYSE	PDS	Thu, Dec 19, 2013	176.80	178.00	175.00	177.00
2047	NYSE	PDS	Wed, Dec 18, 2013	177.20	178.20	174.27	176.20
2046	NYSE	PDS	Tue, Dec 17, 2013	181.60	181.80	176.60	176.60
2045	NYSE	PDS	Mon, Dec 16, 2013	180.60	182.00	180.20	181.00
2044	NYSE	PDS	Fri, Dec 13, 2013	180.40	181.00	177.80	179.00
2043	NYSE	PDS	Thu, Dec 12, 2013	180.80	182.00	178.00	180.60
2042	NYSE	PDS	Wed, Dec 11, 2013	184.20	184.20	180.80	181.00
2041	NYSE	PDS	Tue, Dec 10, 2013	183.60	184.40	181.60	182.20
2040	NYSE	PDS	Mon, Dec 9, 2013	184.40	185.60	181.60	183.20
2039	NYSE	PDS	Fri, Dec 6, 2013	178.20	183.60	177.00	183.60
2038	NYSE	PDS	Thu, Dec 5, 2013	180.40	180.40	172.20	175.00
2037	NYSE	PDS	Wed, Dec 4, 2013	186.00	192.40	185.60	192.40
2036	NYSE	PDS	Tue, Dec 3, 2013	184.00	187.80	181.40	186.60
2035	NYSE	PDS	Mon, Dec 2, 2013	185.40	188.60	183.80	185.20
2034	NYSE	PDS	Fri, Nov 29, 2013	185.40	188.00	184.20	187.00
2033	NYSE	PDS	Wed, Nov 27, 2013	185.60	186.40	183.60	185.00
2032	NYSE	PDS	Tue, Nov 26, 2013	186.20	188.60	184.00	187.40
2031	NYSE	PDS	Mon, Nov 25, 2013	190.20	190.20	185.20	186.60
2030	NYSE	PDS	Fri, Nov 22, 2013	193.20	193.20	186.60	190.00
2029	NYSE	PDS	Thu, Nov 21, 2013	190.40	194.00	189.20	193.60
2028	NYSE	PDS	Wed, Nov 20, 2013	191.60	193.20	189.60	190.60
2027	NYSE	PDS	Tue, Nov 19, 2013	187.80	191.80	187.20	191.20
2026	NYSE	PDS	Mon, Nov 18, 2013	192.60	193.80	187.00	189.00
2025	NYSE	PDS	Fri, Nov 15, 2013	195.60	196.20	192.22	193.00
2024	NYSE	PDS	Thu, Nov 14, 2013	193.40	196.60	192.40	195.60
2023	NYSE	PDS	Wed, Nov 13, 2013	193.20	195.20	192.20	194.00
2022	NYSE	PDS	Tue, Nov 12, 2013	200.00	201.00	193.40	194.40
2021	NYSE	PDS	Mon, Nov 11, 2013	201.60	203.30	199.60	200.60
2020	NYSE	PDS	Fri, Nov 8, 2013	198.40	202.20	198.00	201.40
2019	NYSE	PDS	Thu, Nov 7, 2013	209.20	209.20	199.40	199.40
2018	NYSE	PDS	Wed, Nov 6, 2013	206.20	209.40	205.20	208.40
2017	NYSE	PDS	Tue, Nov 5, 2013	208.40	208.40	204.19	204.80
2016	NYSE	PDS	Mon, Nov 4, 2013	209.20	211.00	207.40	209.80
2015	NYSE	PDS	Fri, Nov 1, 2013	212.20	212.60	207.60	208.80
2014	NYSE	PDS	Thu, Oct 31, 2013	211.40	214.20	210.40	211.80
2013	NYSE	PDS	Wed, Oct 30, 2013	214.80	217.80	212.40	213.40
2012	NYSE	PDS	Tue, Oct 29, 2013	212.20	216.00	210.40	215.20
2011	NYSE	PDS	Mon, Oct 28, 2013	211.40	215.00	208.20	211.40
2010	NYSE	PDS	Fri, Oct 25, 2013	202.60	212.40	201.60	212.00
2009	NYSE	PDS	Thu, Oct 24, 2013	207.80	207.80	198.20	203.00
2008	NYSE	PDS	Wed, Oct 23, 2013	214.00	214.40	209.40	209.60
2007	NYSE	PDS	Tue, Oct 22, 2013	220.20	222.20	216.20	216.80
2006	NYSE	PDS	Mon, Oct 21, 2013	220.80	222.80	217.20	220.00
2005	NYSE	PDS	Fri, Oct 18, 2013	219.60	224.20	219.00	221.40
2004	NYSE	PDS	Thu, Oct 17, 2013	213.00	219.60	212.60	217.80
2003	NYSE	PDS	Wed, Oct 16, 2013	212.20	215.00	211.60	213.40
2002	NYSE	PDS	Tue, Oct 15, 2013	210.20	212.00	207.80	211.60
2001	NYSE	PDS	Mon, Oct 14, 2013	205.40	213.80	205.30	213.20
2000	NYSE	PDS	Fri, Oct 11, 2013	202.80	208.20	202.00	207.40
1999	NYSE	PDS	Thu, Oct 10, 2013	200.60	204.60	200.60	203.60
1998	NYSE	PDS	Wed, Oct 9, 2013	201.20	202.20	195.40	198.80
1997	NYSE	PDS	Tue, Oct 8, 2013	207.20	208.80	200.60	201.80
1996	NYSE	PDS	Mon, Oct 7, 2013	204.20	207.40	202.40	207.00
1995	NYSE	PDS	Fri, Oct 4, 2013	203.00	208.80	201.40	206.40
1994	NYSE	PDS	Thu, Oct 3, 2013	203.40	204.90	200.40	203.40
1993	NYSE	PDS	Wed, Oct 2, 2013	200.00	203.70	197.20	203.00
1992	NYSE	PDS	Tue, Oct 1, 2013	197.60	204.40	197.40	202.00
1991	NYSE	PDS	Mon, Sep 30, 2013	196.00	199.20	194.40	198.40
1990	NYSE	PDS	Fri, Sep 27, 2013	198.20	200.00	195.20	198.60
1989	NYSE	PDS	Thu, Sep 26, 2013	198.40	200.20	194.80	198.80
1988	NYSE	PDS	Wed, Sep 25, 2013	202.60	202.60	197.89	198.40
1987	NYSE	PDS	Tue, Sep 24, 2013	202.00	203.80	197.00	201.80
1986	NYSE	PDS	Mon, Sep 23, 2013	209.00	209.00	201.80	202.20
1985	NYSE	PDS	Fri, Sep 20, 2013	210.80	211.80	207.80	209.20
1984	NYSE	PDS	Thu, Sep 19, 2013	213.60	213.80	208.62	210.40
1983	NYSE	PDS	Wed, Sep 18, 2013	210.20	214.60	208.00	213.20
1982	NYSE	PDS	Tue, Sep 17, 2013	211.20	214.00	209.60	210.40
1981	NYSE	PDS	Mon, Sep 16, 2013	209.40	215.20	208.60	211.40
1980	NYSE	PDS	Fri, Sep 13, 2013	205.60	207.00	203.98	206.20
1979	NYSE	PDS	Thu, Sep 12, 2013	206.20	207.00	203.20	205.80
1978	NYSE	PDS	Wed, Sep 11, 2013	208.20	208.20	205.00	207.20
1977	NYSE	PDS	Tue, Sep 10, 2013	210.60	212.00	206.60	208.60
1976	NYSE	PDS	Mon, Sep 9, 2013	210.40	212.30	208.60	211.20
1975	NYSE	PDS	Fri, Sep 6, 2013	209.80	211.80	206.00	208.80
1974	NYSE	PDS	Thu, Sep 5, 2013	201.60	207.40	201.60	206.40
1973	NYSE	PDS	Wed, Sep 4, 2013	196.80	201.80	196.40	201.60
1972	NYSE	PDS	Tue, Sep 3, 2013	199.80	201.00	195.40	197.40
1971	NYSE	PDS	Fri, Aug 30, 2013	195.60	197.80	195.00	197.80
1970	NYSE	PDS	Thu, Aug 29, 2013	196.00	199.60	194.60	195.40
1969	NYSE	PDS	Wed, Aug 28, 2013	193.00	197.20	192.20	195.80
1968	NYSE	PDS	Tue, Aug 27, 2013	194.80	194.80	191.40	192.60
1967	NYSE	PDS	Mon, Aug 26, 2013	201.00	201.00	194.80	195.40
1966	NYSE	PDS	Fri, Aug 23, 2013	201.80	203.00	198.00	201.00
1965	NYSE	PDS	Thu, Aug 22, 2013	202.20	205.60	199.80	201.80
1964	NYSE	PDS	Wed, Aug 21, 2013	204.80	206.00	201.00	202.20
1963	NYSE	PDS	Tue, Aug 20, 2013	200.80	208.00	200.80	206.40
1962	NYSE	PDS	Mon, Aug 19, 2013	205.40	205.40	201.53	202.20
1961	NYSE	PDS	Fri, Aug 16, 2013	207.80	208.00	204.20	205.60
1960	NYSE	PDS	Thu, Aug 15, 2013	207.80	209.80	200.80	207.40
1959	NYSE	PDS	Wed, Aug 14, 2013	208.00	210.00	206.60	208.80
1958	NYSE	PDS	Tue, Aug 13, 2013	206.80	209.00	206.60	207.40
1957	NYSE	PDS	Mon, Aug 12, 2013	208.60	212.20	205.40	207.80
1956	NYSE	PDS	Fri, Aug 9, 2013	210.80	212.40	209.20	211.20
1955	NYSE	PDS	Thu, Aug 8, 2013	210.20	212.80	208.20	211.60
1954	NYSE	PDS	Wed, Aug 7, 2013	207.00	211.00	206.60	209.40
1953	NYSE	PDS	Tue, Aug 6, 2013	208.20	209.99	206.00	208.80
1952	NYSE	PDS	Mon, Aug 5, 2013	209.60	210.00	207.40	207.80
1951	NYSE	PDS	Fri, Aug 2, 2013	208.40	212.00	206.60	210.40
1950	NYSE	PDS	Thu, Aug 1, 2013	206.00	215.40	206.00	210.40
1949	NYSE	PDS	Wed, Jul 31, 2013	194.60	207.20	194.60	204.00
1948	NYSE	PDS	Tue, Jul 30, 2013	195.60	197.40	193.80	194.80
1947	NYSE	PDS	Mon, Jul 29, 2013	202.00	202.00	194.80	196.00
1946	NYSE	PDS	Fri, Jul 26, 2013	201.60	202.20	198.00	201.20
1945	NYSE	PDS	Thu, Jul 25, 2013	190.80	205.00	190.60	202.20
1944	NYSE	PDS	Wed, Jul 24, 2013	197.60	202.00	191.40	191.40
1943	NYSE	PDS	Tue, Jul 23, 2013	191.40	198.20	191.40	197.40
1942	NYSE	PDS	Mon, Jul 22, 2013	186.20	194.30	185.80	191.40
1941	NYSE	PDS	Fri, Jul 19, 2013	185.80	186.00	182.60	185.60
1940	NYSE	PDS	Thu, Jul 18, 2013	182.40	186.75	181.60	184.00
1939	NYSE	PDS	Wed, Jul 17, 2013	181.40	182.60	180.20	181.40
1938	NYSE	PDS	Tue, Jul 16, 2013	184.40	185.30	179.00	181.20
1937	NYSE	PDS	Mon, Jul 15, 2013	185.40	186.45	183.60	184.60
1936	NYSE	PDS	Fri, Jul 12, 2013	184.40	185.40	183.20	184.60
1935	NYSE	PDS	Thu, Jul 11, 2013	180.40	185.40	180.00	184.40
1934	NYSE	PDS	Wed, Jul 10, 2013	178.00	179.20	173.60	177.60
1933	NYSE	PDS	Tue, Jul 9, 2013	177.80	178.80	175.20	178.00
1932	NYSE	PDS	Mon, Jul 8, 2013	176.40	178.60	175.00	176.40
1931	NYSE	PDS	Fri, Jul 5, 2013	173.60	176.00	171.40	175.80
1930	NYSE	PDS	Wed, Jul 3, 2013	173.40	174.80	171.80	173.20
1929	NYSE	PDS	Tue, Jul 2, 2013	174.20	174.80	171.00	174.40
1928	NYSE	PDS	Mon, Jul 1, 2013	172.00	175.80	171.40	175.20
1927	NYSE	PDS	Fri, Jun 28, 2013	172.80	174.00	170.60	171.00
1926	NYSE	PDS	Thu, Jun 27, 2013	173.20	176.00	172.80	173.60
1925	NYSE	PDS	Wed, Jun 26, 2013	172.20	173.40	170.60	172.60
1924	NYSE	PDS	Tue, Jun 25, 2013	169.60	172.60	168.00	171.20
1923	NYSE	PDS	Mon, Jun 24, 2013	167.80	171.40	163.20	168.20
1922	NYSE	PDS	Fri, Jun 21, 2013	175.40	176.40	168.40	171.60
1921	NYSE	PDS	Thu, Jun 20, 2013	178.20	179.40	174.00	174.60
1920	NYSE	PDS	Wed, Jun 19, 2013	181.80	184.60	180.20	181.20
1919	NYSE	PDS	Tue, Jun 18, 2013	183.00	186.70	181.80	182.20
1918	NYSE	PDS	Mon, Jun 17, 2013	178.60	184.20	177.20	182.80
1917	NYSE	PDS	Fri, Jun 14, 2013	176.20	179.20	175.30	177.60
1916	NYSE	PDS	Thu, Jun 13, 2013	175.80	177.40	174.80	176.20
1915	NYSE	PDS	Wed, Jun 12, 2013	182.80	185.80	175.60	176.20
1914	NYSE	PDS	Tue, Jun 11, 2013	185.60	187.00	181.20	181.40
1913	NYSE	PDS	Mon, Jun 10, 2013	188.00	190.80	187.20	188.60
1912	NYSE	PDS	Fri, Jun 7, 2013	178.60	188.20	177.40	187.60
1911	NYSE	PDS	Thu, Jun 6, 2013	179.00	180.40	177.00	177.60
1910	NYSE	PDS	Wed, Jun 5, 2013	176.60	179.00	175.00	178.60
1909	NYSE	PDS	Tue, Jun 4, 2013	179.20	179.80	177.00	177.40
1908	NYSE	PDS	Mon, Jun 3, 2013	172.40	180.40	172.40	180.00
1907	NYSE	PDS	Fri, May 31, 2013	171.40	174.40	170.00	172.00
1906	NYSE	PDS	Thu, May 30, 2013	166.80	174.00	165.20	172.60
1905	NYSE	PDS	Wed, May 29, 2013	165.60	167.80	164.20	167.40
1904	NYSE	PDS	Tue, May 28, 2013	168.60	171.80	166.20	166.80
1903	NYSE	PDS	Fri, May 24, 2013	167.20	168.20	164.80	166.00
1902	NYSE	PDS	Thu, May 23, 2013	165.60	169.60	164.20	169.20
1901	NYSE	PDS	Wed, May 22, 2013	172.60	174.60	170.00	170.00
1900	NYSE	PDS	Tue, May 21, 2013	168.40	174.40	167.20	173.60
1899	NYSE	PDS	Mon, May 20, 2013	166.20	171.80	165.80	169.80
1898	NYSE	PDS	Fri, May 17, 2013	165.20	168.40	163.80	167.00
1897	NYSE	PDS	Thu, May 16, 2013	159.60	165.00	159.40	165.00
1896	NYSE	PDS	Wed, May 15, 2013	158.40	160.60	157.80	159.80
1895	NYSE	PDS	Tue, May 14, 2013	160.40	161.80	157.80	160.40
1894	NYSE	PDS	Mon, May 13, 2013	164.60	164.60	160.80	161.40
1893	NYSE	PDS	Fri, May 10, 2013	160.40	165.20	159.20	164.80
1892	NYSE	PDS	Thu, May 9, 2013	160.00	164.60	159.00	163.40
1891	NYSE	PDS	Wed, May 8, 2013	161.40	162.40	158.80	159.60
1890	NYSE	PDS	Tue, May 7, 2013	164.00	164.20	159.80	161.20
1889	NYSE	PDS	Mon, May 6, 2013	162.80	165.00	161.80	162.80
1888	NYSE	PDS	Fri, May 3, 2013	161.80	164.00	161.80	162.60
1887	NYSE	PDS	Thu, May 2, 2013	156.20	161.00	155.10	159.60
1886	NYSE	PDS	Wed, May 1, 2013	160.60	160.60	154.60	156.00
1885	NYSE	PDS	Tue, Apr 30, 2013	161.80	163.00	160.40	162.00
1884	NYSE	PDS	Mon, Apr 29, 2013	158.00	162.80	158.00	161.40
1883	NYSE	PDS	Fri, Apr 26, 2013	159.40	160.20	155.20	156.20
1882	NYSE	PDS	Thu, Apr 25, 2013	158.00	161.20	153.60	159.20
1881	NYSE	PDS	Wed, Apr 24, 2013	155.20	160.20	154.80	156.40
1880	NYSE	PDS	Tue, Apr 23, 2013	156.40	156.40	151.90	154.80
1879	NYSE	PDS	Mon, Apr 22, 2013	151.00	156.20	149.60	155.60
1878	NYSE	PDS	Fri, Apr 19, 2013	153.40	153.60	147.00	150.00
1877	NYSE	PDS	Thu, Apr 18, 2013	150.00	154.40	145.80	152.40
1876	NYSE	PDS	Wed, Apr 17, 2013	156.80	157.00	148.40	149.40
1875	NYSE	PDS	Tue, Apr 16, 2013	161.40	163.00	158.00	159.80
1874	NYSE	PDS	Mon, Apr 15, 2013	166.20	167.20	159.20	159.40
1873	NYSE	PDS	Fri, Apr 12, 2013	172.00	172.00	167.20	169.40
1872	NYSE	PDS	Thu, Apr 11, 2013	175.00	175.80	171.00	173.80
1871	NYSE	PDS	Wed, Apr 10, 2013	170.80	174.00	170.60	174.00
1870	NYSE	PDS	Tue, Apr 9, 2013	168.00	172.60	166.40	171.00
1869	NYSE	PDS	Mon, Apr 8, 2013	169.00	170.80	166.40	167.60
1868	NYSE	PDS	Fri, Apr 5, 2013	169.60	170.20	166.10	168.40
1867	NYSE	PDS	Thu, Apr 4, 2013	175.00	175.80	170.60	173.00
1866	NYSE	PDS	Wed, Apr 3, 2013	179.60	180.82	175.20	175.60
1865	NYSE	PDS	Tue, Apr 2, 2013	182.80	185.00	179.20	180.00
1864	NYSE	PDS	Mon, Apr 1, 2013	183.40	184.60	180.80	182.40
1863	NYSE	PDS	Thu, Mar 28, 2013	183.40	185.60	182.57	184.60
1862	NYSE	PDS	Wed, Mar 27, 2013	179.00	183.40	178.60	183.40
1861	NYSE	PDS	Tue, Mar 26, 2013	176.00	182.30	176.00	180.60
1860	NYSE	PDS	Mon, Mar 25, 2013	174.40	178.00	173.40	176.00
1859	NYSE	PDS	Fri, Mar 22, 2013	173.20	175.60	172.40	173.00
1858	NYSE	PDS	Thu, Mar 21, 2013	172.40	173.70	171.40	173.00
1857	NYSE	PDS	Wed, Mar 20, 2013	175.00	177.00	170.00	173.40
1856	NYSE	PDS	Tue, Mar 19, 2013	179.40	182.20	172.80	173.60
1855	NYSE	PDS	Mon, Mar 18, 2013	177.20	182.90	177.00	181.60
1854	NYSE	PDS	Fri, Mar 15, 2013	173.00	181.80	172.80	181.80
1853	NYSE	PDS	Thu, Mar 14, 2013	169.20	172.50	167.60	172.40
1852	NYSE	PDS	Wed, Mar 13, 2013	168.80	168.80	165.00	168.20
1851	NYSE	PDS	Tue, Mar 12, 2013	167.60	170.10	167.20	168.60
1850	NYSE	PDS	Mon, Mar 11, 2013	166.40	170.00	164.58	167.60
1849	NYSE	PDS	Fri, Mar 8, 2013	171.00	171.40	166.20	166.20
1848	NYSE	PDS	Thu, Mar 7, 2013	163.20	169.40	163.20	167.80
1847	NYSE	PDS	Wed, Mar 6, 2013	161.40	163.80	160.60	163.00
1846	NYSE	PDS	Tue, Mar 5, 2013	159.80	163.80	158.00	161.00
1845	NYSE	PDS	Mon, Mar 4, 2013	162.40	162.80	156.20	159.20
1844	NYSE	PDS	Fri, Mar 1, 2013	165.60	166.00	161.90	163.60
1843	NYSE	PDS	Thu, Feb 28, 2013	165.20	169.00	163.40	166.80
1842	NYSE	PDS	Wed, Feb 27, 2013	163.40	168.00	162.80	165.80
1841	NYSE	PDS	Tue, Feb 26, 2013	168.40	168.40	160.40	164.20
1840	NYSE	PDS	Mon, Feb 25, 2013	171.00	173.20	167.60	167.80
1839	NYSE	PDS	Fri, Feb 22, 2013	169.00	170.40	166.20	169.60
1838	NYSE	PDS	Thu, Feb 21, 2013	168.60	169.80	164.60	168.20
1837	NYSE	PDS	Wed, Feb 20, 2013	179.00	180.80	169.80	170.80
1836	NYSE	PDS	Tue, Feb 19, 2013	181.80	183.40	178.80	179.80
1835	NYSE	PDS	Fri, Feb 15, 2013	183.80	186.60	180.80	182.00
1834	NYSE	PDS	Thu, Feb 14, 2013	178.00	185.50	177.00	183.00
1833	NYSE	PDS	Wed, Feb 13, 2013	176.60	180.00	175.80	179.80
1832	NYSE	PDS	Tue, Feb 12, 2013	176.40	180.20	175.40	176.20
1831	NYSE	PDS	Mon, Feb 11, 2013	180.80	180.80	175.80	176.80
1830	NYSE	PDS	Fri, Feb 8, 2013	183.80	184.80	180.20	182.00
1829	NYSE	PDS	Thu, Feb 7, 2013	181.80	185.20	181.80	183.60
1828	NYSE	PDS	Wed, Feb 6, 2013	182.60	185.60	180.60	181.80
1827	NYSE	PDS	Tue, Feb 5, 2013	182.60	185.20	182.60	184.00
1826	NYSE	PDS	Mon, Feb 4, 2013	184.00	186.40	181.40	181.40
1825	NYSE	PDS	Fri, Feb 1, 2013	183.80	188.20	182.80	186.40
1824	NYSE	PDS	Thu, Jan 31, 2013	180.80	184.60	180.40	183.00
1823	NYSE	PDS	Wed, Jan 30, 2013	182.40	184.20	179.60	181.00
1822	NYSE	PDS	Tue, Jan 29, 2013	181.20	182.40	177.80	181.80
1821	NYSE	PDS	Mon, Jan 28, 2013	186.80	187.00	180.00	180.40
1820	NYSE	PDS	Fri, Jan 25, 2013	185.00	188.20	184.00	186.20
1819	NYSE	PDS	Thu, Jan 24, 2013	184.20	188.40	183.20	184.20
1818	NYSE	PDS	Wed, Jan 23, 2013	180.00	184.80	178.40	184.60
1817	NYSE	PDS	Tue, Jan 22, 2013	175.40	181.00	173.40	180.80
1816	NYSE	PDS	Fri, Jan 18, 2013	177.80	182.80	176.80	181.40
1815	NYSE	PDS	Thu, Jan 17, 2013	175.20	178.20	173.60	178.00
1814	NYSE	PDS	Wed, Jan 16, 2013	172.00	174.80	171.10	174.40
1813	NYSE	PDS	Tue, Jan 15, 2013	165.60	173.60	164.20	173.60
1812	NYSE	PDS	Mon, Jan 14, 2013	168.80	169.50	164.60	166.20
1811	NYSE	PDS	Fri, Jan 11, 2013	170.60	172.60	168.80	169.20
1810	NYSE	PDS	Thu, Jan 10, 2013	172.80	173.40	169.60	170.20
1809	NYSE	PDS	Wed, Jan 9, 2013	175.60	176.80	168.40	170.80
1808	NYSE	PDS	Tue, Jan 8, 2013	177.40	177.80	174.80	175.80
1807	NYSE	PDS	Mon, Jan 7, 2013	174.80	177.00	173.00	176.40
1806	NYSE	PDS	Fri, Jan 4, 2013	171.60	179.60	170.80	179.00
1805	NYSE	PDS	Thu, Jan 3, 2013	171.20	174.80	168.60	172.20
1804	NYSE	PDS	Wed, Jan 2, 2013	171.00	174.80	168.40	171.60
1803	NYSE	PDS	Mon, Dec 31, 2012	156.60	166.70	156.60	165.60
1802	NYSE	PDS	Fri, Dec 28, 2012	158.40	159.46	157.60	158.20
1801	NYSE	PDS	Thu, Dec 27, 2012	158.40	160.80	156.60	160.20
1800	NYSE	PDS	Wed, Dec 26, 2012	161.40	162.00	155.40	157.00
1799	NYSE	PDS	Mon, Dec 24, 2012	160.80	161.60	158.20	160.80
1798	NYSE	PDS	Fri, Dec 21, 2012	161.00	162.20	159.80	161.60
1797	NYSE	PDS	Thu, Dec 20, 2012	168.20	168.40	164.60	165.60
1796	NYSE	PDS	Wed, Dec 19, 2012	166.80	170.00	165.80	168.40
1795	NYSE	PDS	Tue, Dec 18, 2012	160.80	165.80	159.60	165.80
1794	NYSE	PDS	Mon, Dec 17, 2012	162.40	164.20	161.40	162.40
1793	NYSE	PDS	Fri, Dec 14, 2012	158.20	162.20	156.60	162.00
1792	NYSE	PDS	Thu, Dec 13, 2012	164.80	164.80	158.00	158.60
1791	NYSE	PDS	Wed, Dec 12, 2012	165.20	170.00	163.80	164.00
1790	NYSE	PDS	Tue, Dec 11, 2012	160.40	167.20	160.00	163.20
1789	NYSE	PDS	Mon, Dec 10, 2012	147.60	157.40	147.00	156.80
1788	NYSE	PDS	Fri, Dec 7, 2012	149.00	150.80	146.80	147.20
1787	NYSE	PDS	Thu, Dec 6, 2012	150.00	152.60	147.80	148.40
1786	NYSE	PDS	Wed, Dec 5, 2012	148.60	152.40	148.40	151.40
1785	NYSE	PDS	Tue, Dec 4, 2012	149.20	150.60	147.60	148.80
1784	NYSE	PDS	Mon, Dec 3, 2012	152.20	152.20	148.00	149.20
1783	NYSE	PDS	Fri, Nov 30, 2012	146.00	152.00	145.80	151.20
1782	NYSE	PDS	Thu, Nov 29, 2012	141.40	147.20	141.40	145.20
1781	NYSE	PDS	Wed, Nov 28, 2012	135.80	141.00	135.80	140.60
1780	NYSE	PDS	Tue, Nov 27, 2012	139.80	141.40	138.60	139.40
1779	NYSE	PDS	Mon, Nov 26, 2012	144.00	144.00	139.90	140.20
1778	NYSE	PDS	Fri, Nov 23, 2012	145.60	145.89	143.00	145.00
1777	NYSE	PDS	Wed, Nov 21, 2012	143.80	144.60	142.60	144.60
1776	NYSE	PDS	Tue, Nov 20, 2012	146.80	146.80	142.00	143.80
1775	NYSE	PDS	Mon, Nov 19, 2012	138.20	147.60	137.90	147.60
1774	NYSE	PDS	Fri, Nov 16, 2012	135.40	136.40	132.80	135.40
1773	NYSE	PDS	Thu, Nov 15, 2012	136.80	138.60	133.60	135.40
1772	NYSE	PDS	Wed, Nov 14, 2012	139.60	140.40	137.40	138.00
1771	NYSE	PDS	Tue, Nov 13, 2012	138.40	141.60	137.20	139.40
1770	NYSE	PDS	Mon, Nov 12, 2012	142.00	142.20	139.60	140.00
1769	NYSE	PDS	Fri, Nov 9, 2012	138.60	142.60	136.54	140.80
1768	NYSE	PDS	Thu, Nov 8, 2012	142.00	144.40	137.60	137.80
1767	NYSE	PDS	Wed, Nov 7, 2012	146.80	146.80	141.20	141.80
1766	NYSE	PDS	Tue, Nov 6, 2012	149.40	152.20	147.60	148.60
1765	NYSE	PDS	Mon, Nov 5, 2012	149.20	154.20	148.40	151.40
1764	NYSE	PDS	Fri, Nov 2, 2012	151.60	151.80	148.80	149.60
1763	NYSE	PDS	Thu, Nov 1, 2012	143.20	152.00	143.20	151.60
1762	NYSE	PDS	Wed, Oct 31, 2012	146.00	146.80	143.40	144.00
1761	NYSE	PDS	Fri, Oct 26, 2012	148.60	150.60	145.40	145.60
1760	NYSE	PDS	Thu, Oct 25, 2012	152.80	155.20	148.30	151.00
1759	NYSE	PDS	Wed, Oct 24, 2012	155.40	157.20	151.20	151.20
1758	NYSE	PDS	Tue, Oct 23, 2012	157.00	157.20	154.00	155.40
1757	NYSE	PDS	Mon, Oct 22, 2012	159.80	161.80	157.80	160.00
1756	NYSE	PDS	Fri, Oct 19, 2012	166.00	167.80	161.00	163.00
1755	NYSE	PDS	Thu, Oct 18, 2012	167.80	169.80	166.00	166.60
1754	NYSE	PDS	Wed, Oct 17, 2012	163.20	170.20	163.20	169.20
1753	NYSE	PDS	Tue, Oct 16, 2012	160.20	163.40	159.60	162.40
1752	NYSE	PDS	Mon, Oct 15, 2012	160.60	161.80	157.20	160.00
1751	NYSE	PDS	Fri, Oct 12, 2012	160.40	161.80	157.60	161.60
1750	NYSE	PDS	Thu, Oct 11, 2012	160.40	162.20	157.80	160.40
1749	NYSE	PDS	Wed, Oct 10, 2012	159.00	161.80	157.00	158.40
1748	NYSE	PDS	Tue, Oct 9, 2012	156.80	162.20	156.80	160.40
1747	NYSE	PDS	Mon, Oct 8, 2012	154.80	157.60	153.60	156.20
1746	NYSE	PDS	Fri, Oct 5, 2012	159.00	160.40	155.40	156.20
1745	NYSE	PDS	Thu, Oct 4, 2012	157.80	163.00	157.20	159.60
1744	NYSE	PDS	Wed, Oct 3, 2012	159.20	159.20	155.00	155.80
1743	NYSE	PDS	Tue, Oct 2, 2012	157.60	161.40	153.40	159.80
1742	NYSE	PDS	Mon, Oct 1, 2012	158.00	161.80	155.40	156.60
1741	NYSE	PDS	Fri, Sep 28, 2012	158.40	158.80	154.60	156.80
1740	NYSE	PDS	Thu, Sep 27, 2012	161.20	162.20	158.00	159.40
1739	NYSE	PDS	Wed, Sep 26, 2012	163.20	163.40	157.00	159.00
1738	NYSE	PDS	Tue, Sep 25, 2012	172.60	173.40	162.20	164.60
1737	NYSE	PDS	Mon, Sep 24, 2012	177.40	177.40	170.40	171.40
1736	NYSE	PDS	Fri, Sep 21, 2012	183.20	184.60	179.00	179.80
1735	NYSE	PDS	Thu, Sep 20, 2012	174.00	181.20	172.00	179.20
1734	NYSE	PDS	Wed, Sep 19, 2012	176.60	179.60	174.60	176.60
1733	NYSE	PDS	Tue, Sep 18, 2012	178.80	179.80	175.20	177.80
1732	NYSE	PDS	Mon, Sep 17, 2012	184.80	185.40	177.80	180.60
1731	NYSE	PDS	Fri, Sep 14, 2012	183.60	192.00	183.60	185.80
1730	NYSE	PDS	Thu, Sep 13, 2012	177.00	181.80	174.90	180.80
1729	NYSE	PDS	Wed, Sep 12, 2012	175.20	176.40	172.40	173.60
1728	NYSE	PDS	Tue, Sep 11, 2012	168.40	176.00	168.40	173.80
1727	NYSE	PDS	Mon, Sep 10, 2012	165.80	172.00	164.80	167.80
1726	NYSE	PDS	Fri, Sep 7, 2012	155.60	169.70	155.60	166.40
1725	NYSE	PDS	Thu, Sep 6, 2012	153.00	158.80	152.50	156.40
1724	NYSE	PDS	Wed, Sep 5, 2012	149.40	151.20	146.99	150.80
1723	NYSE	PDS	Tue, Sep 4, 2012	149.00	149.68	146.20	148.80
1722	NYSE	PDS	Fri, Aug 31, 2012	149.80	152.20	148.00	148.80
1721	NYSE	PDS	Thu, Aug 30, 2012	153.60	154.40	147.40	148.00
1720	NYSE	PDS	Wed, Aug 29, 2012	157.80	159.00	151.00	154.80
1719	NYSE	PDS	Tue, Aug 28, 2012	158.80	160.00	156.60	157.80
1718	NYSE	PDS	Mon, Aug 27, 2012	165.20	166.20	157.20	157.80
1717	NYSE	PDS	Fri, Aug 24, 2012	167.20	167.60	162.40	165.00
1716	NYSE	PDS	Thu, Aug 23, 2012	172.60	172.60	167.00	167.80
1715	NYSE	PDS	Wed, Aug 22, 2012	173.80	175.00	168.80	173.00
1714	NYSE	PDS	Tue, Aug 21, 2012	177.40	180.20	174.20	174.60
1713	NYSE	PDS	Mon, Aug 20, 2012	173.80	177.40	172.40	176.20
1712	NYSE	PDS	Fri, Aug 17, 2012	175.00	176.40	173.80	174.40
1711	NYSE	PDS	Thu, Aug 16, 2012	173.80	176.40	173.18	175.60
1710	NYSE	PDS	Wed, Aug 15, 2012	173.40	174.20	172.00	172.80
1709	NYSE	PDS	Tue, Aug 14, 2012	172.40	175.80	171.20	173.60
1708	NYSE	PDS	Mon, Aug 13, 2012	176.60	179.20	169.20	170.80
1707	NYSE	PDS	Fri, Aug 10, 2012	174.40	178.60	171.80	178.00
1706	NYSE	PDS	Thu, Aug 9, 2012	168.40	178.00	168.20	176.20
1705	NYSE	PDS	Wed, Aug 8, 2012	169.60	172.40	167.60	169.00
1704	NYSE	PDS	Tue, Aug 7, 2012	165.80	172.80	164.80	170.60
1703	NYSE	PDS	Mon, Aug 6, 2012	161.00	167.80	160.40	167.00
1702	NYSE	PDS	Fri, Aug 3, 2012	163.60	165.60	159.40	161.20
1701	NYSE	PDS	Thu, Aug 2, 2012	162.60	166.40	158.20	159.40
1700	NYSE	PDS	Wed, Aug 1, 2012	161.20	168.00	160.60	166.40
1699	NYSE	PDS	Tue, Jul 31, 2012	162.00	165.60	159.60	159.80
1698	NYSE	PDS	Mon, Jul 30, 2012	159.60	162.40	157.20	162.20
1697	NYSE	PDS	Fri, Jul 27, 2012	158.20	161.80	156.00	159.20
1696	NYSE	PDS	Thu, Jul 26, 2012	149.60	158.20	149.60	157.80
1695	NYSE	PDS	Wed, Jul 25, 2012	148.80	152.00	143.00	146.60
1694	NYSE	PDS	Tue, Jul 24, 2012	149.40	150.20	144.60	146.40
1693	NYSE	PDS	Mon, Jul 23, 2012	148.00	149.80	144.60	149.00
1692	NYSE	PDS	Fri, Jul 20, 2012	148.20	151.20	147.40	150.20
1691	NYSE	PDS	Thu, Jul 19, 2012	144.60	154.00	144.00	150.60
1690	NYSE	PDS	Wed, Jul 18, 2012	136.60	143.20	135.20	142.60
1689	NYSE	PDS	Tue, Jul 17, 2012	130.20	138.00	128.60	137.20
1688	NYSE	PDS	Mon, Jul 16, 2012	127.60	130.20	125.60	129.00
1687	NYSE	PDS	Fri, Jul 13, 2012	128.80	129.40	125.65	127.80
1686	NYSE	PDS	Thu, Jul 12, 2012	132.00	132.80	127.00	127.60
1685	NYSE	PDS	Wed, Jul 11, 2012	132.20	135.40	132.00	134.40
1684	NYSE	PDS	Tue, Jul 10, 2012	137.20	138.20	130.00	131.80
1683	NYSE	PDS	Mon, Jul 9, 2012	136.60	138.70	134.40	136.40
1682	NYSE	PDS	Fri, Jul 6, 2012	137.40	138.20	135.20	136.60
1681	NYSE	PDS	Thu, Jul 5, 2012	139.60	141.80	136.60	140.40
1680	NYSE	PDS	Tue, Jul 3, 2012	139.00	142.80	138.20	141.00
1679	NYSE	PDS	Mon, Jul 2, 2012	135.40	137.40	132.80	136.80
1678	NYSE	PDS	Fri, Jun 29, 2012	132.80	136.40	131.40	136.40
1677	NYSE	PDS	Thu, Jun 28, 2012	123.80	126.40	121.60	125.60
1676	NYSE	PDS	Wed, Jun 27, 2012	119.60	126.80	118.80	125.80
1675	NYSE	PDS	Tue, Jun 26, 2012	120.60	121.00	116.40	117.20
1674	NYSE	PDS	Mon, Jun 25, 2012	125.00	125.00	119.80	121.00
1673	NYSE	PDS	Fri, Jun 22, 2012	129.40	129.60	125.00	126.20
1672	NYSE	PDS	Thu, Jun 21, 2012	137.60	138.20	126.80	126.80
1671	NYSE	PDS	Wed, Jun 20, 2012	140.20	141.20	136.00	137.80
1670	NYSE	PDS	Tue, Jun 19, 2012	140.60	142.20	139.20	139.40
1669	NYSE	PDS	Mon, Jun 18, 2012	143.20	143.20	138.20	138.80
1668	NYSE	PDS	Fri, Jun 15, 2012	141.60	144.20	140.80	144.20
1667	NYSE	PDS	Thu, Jun 14, 2012	142.40	145.50	138.60	141.00
1666	NYSE	PDS	Wed, Jun 13, 2012	147.20	147.40	141.00	141.80
1665	NYSE	PDS	Tue, Jun 12, 2012	148.00	150.00	146.80	148.60
1664	NYSE	PDS	Mon, Jun 11, 2012	158.60	159.40	146.20	146.20
1663	NYSE	PDS	Fri, Jun 8, 2012	155.80	157.80	152.80	155.20
1662	NYSE	PDS	Thu, Jun 7, 2012	162.60	163.80	157.00	157.80
1661	NYSE	PDS	Wed, Jun 6, 2012	155.60	161.00	155.00	158.60
1660	NYSE	PDS	Tue, Jun 5, 2012	148.20	155.60	147.40	152.20
1659	NYSE	PDS	Mon, Jun 4, 2012	152.40	152.40	143.20	148.60
1658	NYSE	PDS	Fri, Jun 1, 2012	152.00	152.60	147.80	150.40
1657	NYSE	PDS	Thu, May 31, 2012	154.40	155.60	148.00	154.60
1656	NYSE	PDS	Wed, May 30, 2012	159.00	159.00	152.80	154.40
1655	NYSE	PDS	Tue, May 29, 2012	164.80	167.60	162.20	163.60
1654	NYSE	PDS	Fri, May 25, 2012	154.00	160.20	153.00	159.00
1653	NYSE	PDS	Thu, May 24, 2012	157.40	161.20	151.00	154.00
1652	NYSE	PDS	Wed, May 23, 2012	150.40	158.00	147.40	156.20
1651	NYSE	PDS	Tue, May 22, 2012	153.00	154.80	150.40	152.20
1650	NYSE	PDS	Mon, May 21, 2012	145.20	155.00	145.20	154.80
1649	NYSE	PDS	Fri, May 18, 2012	148.40	150.40	143.80	144.80
1648	NYSE	PDS	Thu, May 17, 2012	145.00	151.20	144.20	146.60
1647	NYSE	PDS	Wed, May 16, 2012	149.40	154.00	144.20	144.80
1646	NYSE	PDS	Tue, May 15, 2012	156.40	157.60	149.40	149.40
1645	NYSE	PDS	Mon, May 14, 2012	161.80	161.80	156.80	157.00
1644	NYSE	PDS	Fri, May 11, 2012	166.40	170.00	163.97	164.60
1643	NYSE	PDS	Thu, May 10, 2012	169.60	174.20	166.80	167.00
1642	NYSE	PDS	Wed, May 9, 2012	164.00	169.20	162.00	167.40
1641	NYSE	PDS	Tue, May 8, 2012	170.80	170.80	161.70	168.40
1640	NYSE	PDS	Mon, May 7, 2012	170.00	172.40	164.80	172.40
1639	NYSE	PDS	Fri, May 4, 2012	176.00	176.80	168.70	171.60
1638	NYSE	PDS	Thu, May 3, 2012	184.80	185.00	176.60	177.80
1637	NYSE	PDS	Wed, May 2, 2012	187.20	187.20	183.60	184.80
1636	NYSE	PDS	Tue, May 1, 2012	184.80	191.60	184.00	188.80
1635	NYSE	PDS	Mon, Apr 30, 2012	185.00	185.20	180.80	184.80
1634	NYSE	PDS	Fri, Apr 27, 2012	189.80	190.60	184.80	185.40
1633	NYSE	PDS	Thu, Apr 26, 2012	193.20	195.40	188.60	189.80
1632	NYSE	PDS	Wed, Apr 25, 2012	186.20	196.20	185.20	196.20
1631	NYSE	PDS	Tue, Apr 24, 2012	182.80	185.40	180.40	184.40
1630	NYSE	PDS	Mon, Apr 23, 2012	179.00	182.40	177.20	182.40
1629	NYSE	PDS	Fri, Apr 20, 2012	184.60	186.80	183.20	183.80
1628	NYSE	PDS	Thu, Apr 19, 2012	178.60	185.80	178.60	181.80
1627	NYSE	PDS	Wed, Apr 18, 2012	179.80	183.80	177.40	178.60
1626	NYSE	PDS	Tue, Apr 17, 2012	181.20	185.00	179.60	180.80
1625	NYSE	PDS	Mon, Apr 16, 2012	183.60	185.60	176.80	177.00
1624	NYSE	PDS	Fri, Apr 13, 2012	188.40	188.40	182.00	182.00
1623	NYSE	PDS	Thu, Apr 12, 2012	179.60	190.20	179.20	190.00
1622	NYSE	PDS	Wed, Apr 11, 2012	178.80	180.84	176.80	177.40
1621	NYSE	PDS	Tue, Apr 10, 2012	184.80	186.80	175.80	176.40
1620	NYSE	PDS	Mon, Apr 9, 2012	186.80	188.80	182.20	185.80
1619	NYSE	PDS	Thu, Apr 5, 2012	190.40	194.80	189.60	190.60
1618	NYSE	PDS	Wed, Apr 4, 2012	191.40	191.80	188.50	190.80
1617	NYSE	PDS	Tue, Apr 3, 2012	199.80	199.80	192.00	194.20
1616	NYSE	PDS	Mon, Apr 2, 2012	200.80	202.40	199.20	199.80
1615	NYSE	PDS	Fri, Mar 30, 2012	194.40	201.40	192.40	200.60
1614	NYSE	PDS	Thu, Mar 29, 2012	195.00	196.60	189.65	193.00
1613	NYSE	PDS	Wed, Mar 28, 2012	200.60	201.80	192.20	193.80
1612	NYSE	PDS	Tue, Mar 27, 2012	209.40	209.60	200.60	200.80
1611	NYSE	PDS	Mon, Mar 26, 2012	210.00	211.00	207.20	208.20
1610	NYSE	PDS	Fri, Mar 23, 2012	206.60	207.00	202.80	206.40
1609	NYSE	PDS	Thu, Mar 22, 2012	207.60	211.00	202.20	206.00
1608	NYSE	PDS	Wed, Mar 21, 2012	211.60	213.80	205.60	212.60
1607	NYSE	PDS	Tue, Mar 20, 2012	212.00	214.40	208.60	214.00
1606	NYSE	PDS	Mon, Mar 19, 2012	218.00	218.60	214.20	214.60
1605	NYSE	PDS	Fri, Mar 16, 2012	219.20	220.00	217.00	217.80
1604	NYSE	PDS	Thu, Mar 15, 2012	220.40	221.00	215.20	217.60
1603	NYSE	PDS	Wed, Mar 14, 2012	228.20	228.20	218.20	220.40
1602	NYSE	PDS	Tue, Mar 13, 2012	228.20	232.20	224.00	228.40
1601	NYSE	PDS	Mon, Mar 12, 2012	234.80	236.40	226.40	227.00
1600	NYSE	PDS	Fri, Mar 9, 2012	239.00	239.60	234.46	235.20
1599	NYSE	PDS	Thu, Mar 8, 2012	239.00	239.60	236.40	238.00
1598	NYSE	PDS	Wed, Mar 7, 2012	231.20	237.40	230.00	234.80
1597	NYSE	PDS	Tue, Mar 6, 2012	240.00	240.00	228.40	230.00
1596	NYSE	PDS	Mon, Mar 5, 2012	250.60	250.60	243.40	244.60
1595	NYSE	PDS	Fri, Mar 2, 2012	254.60	255.80	247.00	253.00
1594	NYSE	PDS	Thu, Mar 1, 2012	242.40	257.80	242.00	256.00
1593	NYSE	PDS	Wed, Feb 29, 2012	245.60	247.40	240.00	242.20
1592	NYSE	PDS	Tue, Feb 28, 2012	243.20	245.00	240.80	243.80
1591	NYSE	PDS	Mon, Feb 27, 2012	244.00	244.00	237.20	242.20
1590	NYSE	PDS	Fri, Feb 24, 2012	245.00	246.80	243.00	243.40
1589	NYSE	PDS	Thu, Feb 23, 2012	242.40	247.80	240.00	243.00
1588	NYSE	PDS	Wed, Feb 22, 2012	239.40	242.80	236.20	241.20
1587	NYSE	PDS	Tue, Feb 21, 2012	238.20	241.60	235.20	239.60
1586	NYSE	PDS	Fri, Feb 17, 2012	229.60	235.80	229.40	235.40
1585	NYSE	PDS	Thu, Feb 16, 2012	224.00	232.40	221.00	228.80
1584	NYSE	PDS	Wed, Feb 15, 2012	224.80	226.20	218.70	226.20
1583	NYSE	PDS	Tue, Feb 14, 2012	225.80	228.00	220.00	223.60
1582	NYSE	PDS	Mon, Feb 13, 2012	227.40	230.00	224.20	226.20
1581	NYSE	PDS	Fri, Feb 10, 2012	221.00	230.60	220.80	225.80
1580	NYSE	PDS	Thu, Feb 9, 2012	232.40	237.20	223.60	228.40
1579	NYSE	PDS	Wed, Feb 8, 2012	226.40	228.40	220.80	227.00
1578	NYSE	PDS	Tue, Feb 7, 2012	219.80	226.60	217.20	225.60
1577	NYSE	PDS	Mon, Feb 6, 2012	214.80	221.80	212.40	221.20
1576	NYSE	PDS	Fri, Feb 3, 2012	216.40	218.60	212.80	218.40
1575	NYSE	PDS	Thu, Feb 2, 2012	207.60	214.20	205.80	213.40
1574	NYSE	PDS	Wed, Feb 1, 2012	207.40	210.60	206.00	208.00
1573	NYSE	PDS	Tue, Jan 31, 2012	200.60	205.20	199.40	204.40
1572	NYSE	PDS	Mon, Jan 30, 2012	196.40	201.20	195.60	200.00
1571	NYSE	PDS	Fri, Jan 27, 2012	196.60	201.00	196.60	199.60
1570	NYSE	PDS	Thu, Jan 26, 2012	205.80	207.40	196.40	197.20
1569	NYSE	PDS	Wed, Jan 25, 2012	197.40	204.00	192.60	203.60
1568	NYSE	PDS	Tue, Jan 24, 2012	189.80	197.00	185.40	196.60
1567	NYSE	PDS	Mon, Jan 23, 2012	195.60	197.00	190.80	191.60
1566	NYSE	PDS	Fri, Jan 20, 2012	195.00	196.20	192.00	194.20
1565	NYSE	PDS	Thu, Jan 19, 2012	196.20	198.60	194.40	195.20
1564	NYSE	PDS	Wed, Jan 18, 2012	188.40	197.00	188.40	193.80
1563	NYSE	PDS	Tue, Jan 17, 2012	200.00	200.20	187.00	187.60
1562	NYSE	PDS	Fri, Jan 13, 2012	195.60	197.00	191.00	193.80
1561	NYSE	PDS	Thu, Jan 12, 2012	211.00	211.60	196.60	197.20
1560	NYSE	PDS	Wed, Jan 11, 2012	225.00	225.20	207.80	208.60
1559	NYSE	PDS	Tue, Jan 10, 2012	222.40	229.05	221.80	225.00
1558	NYSE	PDS	Mon, Jan 9, 2012	216.40	220.00	215.40	216.60
1557	NYSE	PDS	Fri, Jan 6, 2012	214.20	215.80	210.80	214.40
1556	NYSE	PDS	Thu, Jan 5, 2012	211.00	216.20	207.40	213.60
1555	NYSE	PDS	Wed, Jan 4, 2012	218.20	218.90	211.00	212.80
1554	NYSE	PDS	Tue, Jan 3, 2012	212.00	220.60	211.80	219.00
1553	NYSE	PDS	Fri, Dec 30, 2011	205.60	208.40	204.40	205.20
1552	NYSE	PDS	Thu, Dec 29, 2011	202.00	208.00	201.80	206.20
1551	NYSE	PDS	Wed, Dec 28, 2011	212.20	213.00	202.20	203.00
1550	NYSE	PDS	Tue, Dec 27, 2011	208.80	213.40	208.40	211.20
1549	NYSE	PDS	Fri, Dec 23, 2011	206.20	212.60	205.60	211.40
1548	NYSE	PDS	Thu, Dec 22, 2011	204.80	207.60	202.20	205.40
1547	NYSE	PDS	Wed, Dec 21, 2011	202.40	204.00	196.00	203.40
1546	NYSE	PDS	Tue, Dec 20, 2011	193.20	203.20	193.20	201.80
1545	NYSE	PDS	Mon, Dec 19, 2011	194.00	194.80	185.00	186.60
1544	NYSE	PDS	Fri, Dec 16, 2011	191.00	192.70	188.00	191.80
1543	NYSE	PDS	Thu, Dec 15, 2011	191.60	195.40	187.00	187.60
1542	NYSE	PDS	Wed, Dec 14, 2011	195.20	196.60	184.70	186.40
1541	NYSE	PDS	Tue, Dec 13, 2011	208.40	211.20	197.60	199.20
1540	NYSE	PDS	Mon, Dec 12, 2011	211.60	213.20	200.80	205.60
1539	NYSE	PDS	Fri, Dec 9, 2011	207.00	219.80	207.00	219.20
1538	NYSE	PDS	Thu, Dec 8, 2011	216.40	218.00	205.60	206.20
1537	NYSE	PDS	Wed, Dec 7, 2011	219.60	221.80	212.60	218.80
1536	NYSE	PDS	Tue, Dec 6, 2011	229.00	232.00	221.40	222.80
1535	NYSE	PDS	Mon, Dec 5, 2011	238.80	241.80	229.20	231.20
1534	NYSE	PDS	Fri, Dec 2, 2011	232.00	234.00	225.80	232.40
1533	NYSE	PDS	Thu, Dec 1, 2011	231.60	234.40	225.20	228.60
1532	NYSE	PDS	Wed, Nov 30, 2011	228.00	231.20	223.40	231.00
1531	NYSE	PDS	Tue, Nov 29, 2011	212.20	215.00	208.80	212.20
1530	NYSE	PDS	Mon, Nov 28, 2011	208.60	214.00	207.40	211.40
1529	NYSE	PDS	Fri, Nov 25, 2011	196.20	202.60	195.60	196.80
1528	NYSE	PDS	Wed, Nov 23, 2011	207.20	207.20	198.40	200.00
1527	NYSE	PDS	Tue, Nov 22, 2011	213.00	214.40	209.00	211.00
1526	NYSE	PDS	Mon, Nov 21, 2011	216.60	217.80	207.20	213.60
1525	NYSE	PDS	Fri, Nov 18, 2011	226.20	229.80	219.80	225.40
1524	NYSE	PDS	Thu, Nov 17, 2011	239.80	244.21	219.20	222.20
1523	NYSE	PDS	Wed, Nov 16, 2011	234.00	245.00	234.00	241.40
1522	NYSE	PDS	Tue, Nov 15, 2011	232.60	239.00	229.40	237.40
1521	NYSE	PDS	Mon, Nov 14, 2011	236.40	241.40	232.40	235.80
1520	NYSE	PDS	Fri, Nov 11, 2011	232.60	239.00	230.20	238.80
1519	NYSE	PDS	Thu, Nov 10, 2011	231.00	232.40	221.80	229.20
1518	NYSE	PDS	Wed, Nov 9, 2011	231.40	234.70	224.60	225.40
1517	NYSE	PDS	Tue, Nov 8, 2011	233.60	242.00	231.60	242.00
1516	NYSE	PDS	Mon, Nov 7, 2011	228.20	232.20	224.20	231.00
1515	NYSE	PDS	Fri, Nov 4, 2011	228.40	231.60	221.20	227.20
1514	NYSE	PDS	Thu, Nov 3, 2011	230.20	235.20	221.60	229.80
1513	NYSE	PDS	Wed, Nov 2, 2011	231.00	234.20	221.50	228.40
1512	NYSE	PDS	Tue, Nov 1, 2011	212.40	225.60	206.20	222.00
1511	NYSE	PDS	Mon, Oct 31, 2011	247.60	251.60	231.00	231.40
1510	NYSE	PDS	Fri, Oct 28, 2011	252.00	258.60	249.20	251.80
1509	NYSE	PDS	Thu, Oct 27, 2011	247.20	257.60	247.00	253.60
1508	NYSE	PDS	Wed, Oct 26, 2011	236.80	242.00	226.00	236.60
1507	NYSE	PDS	Tue, Oct 25, 2011	236.40	240.80	228.00	233.00
1506	NYSE	PDS	Mon, Oct 24, 2011	223.00	238.40	221.20	237.40
1505	NYSE	PDS	Fri, Oct 21, 2011	239.40	241.40	216.60	219.40
1504	NYSE	PDS	Thu, Oct 20, 2011	223.20	227.40	213.60	227.20
1503	NYSE	PDS	Wed, Oct 19, 2011	235.00	235.80	220.40	223.20
1502	NYSE	PDS	Tue, Oct 18, 2011	216.00	236.60	211.60	234.60
1501	NYSE	PDS	Mon, Oct 17, 2011	222.00	223.60	212.40	216.60
1500	NYSE	PDS	Fri, Oct 14, 2011	221.60	226.20	214.22	221.60
1499	NYSE	PDS	Thu, Oct 13, 2011	211.80	214.00	200.60	211.00
1498	NYSE	PDS	Wed, Oct 12, 2011	207.20	218.00	206.00	213.60
1497	NYSE	PDS	Tue, Oct 11, 2011	192.20	202.80	190.40	201.40
1496	NYSE	PDS	Mon, Oct 10, 2011	189.20	199.20	189.20	192.20
1495	NYSE	PDS	Fri, Oct 7, 2011	195.80	201.80	184.00	184.80
1494	NYSE	PDS	Thu, Oct 6, 2011	181.60	197.00	181.00	187.60
1493	NYSE	PDS	Wed, Oct 5, 2011	174.80	182.20	167.60	182.00
1492	NYSE	PDS	Tue, Oct 4, 2011	154.00	172.80	150.40	172.00
1491	NYSE	PDS	Mon, Oct 3, 2011	164.20	164.20	153.40	157.60
1490	NYSE	PDS	Fri, Sep 30, 2011	175.00	175.40	165.19	165.80
1489	NYSE	PDS	Thu, Sep 29, 2011	189.20	191.80	175.40	180.80
1488	NYSE	PDS	Wed, Sep 28, 2011	192.20	197.20	181.40	181.40
1487	NYSE	PDS	Tue, Sep 27, 2011	202.80	209.40	191.80	192.00
1486	NYSE	PDS	Mon, Sep 26, 2011	190.60	193.40	177.00	193.20
1485	NYSE	PDS	Fri, Sep 23, 2011	194.60	197.40	187.80	188.20
1484	NYSE	PDS	Thu, Sep 22, 2011	196.40	203.00	188.00	193.80
1483	NYSE	PDS	Wed, Sep 21, 2011	230.80	232.40	215.00	215.40
1482	NYSE	PDS	Tue, Sep 20, 2011	232.00	235.20	230.00	232.00
1481	NYSE	PDS	Mon, Sep 19, 2011	236.60	236.60	226.20	229.80
1480	NYSE	PDS	Fri, Sep 16, 2011	245.20	245.20	238.00	239.40
1479	NYSE	PDS	Thu, Sep 15, 2011	239.40	244.60	239.20	243.80
1478	NYSE	PDS	Wed, Sep 14, 2011	243.40	245.40	235.60	236.80
1477	NYSE	PDS	Tue, Sep 13, 2011	235.80	246.20	232.80	240.80
1476	NYSE	PDS	Mon, Sep 12, 2011	235.00	237.60	227.80	233.80
1475	NYSE	PDS	Fri, Sep 9, 2011	255.20	256.00	236.20	238.60
1474	NYSE	PDS	Thu, Sep 8, 2011	264.60	268.20	256.80	258.40
1473	NYSE	PDS	Wed, Sep 7, 2011	257.40	267.00	256.00	266.60
1472	NYSE	PDS	Tue, Sep 6, 2011	251.40	253.80	244.20	249.80
1471	NYSE	PDS	Fri, Sep 2, 2011	268.80	271.60	258.90	263.60
1470	NYSE	PDS	Thu, Sep 1, 2011	280.60	287.20	278.80	280.00
1469	NYSE	PDS	Wed, Aug 31, 2011	277.20	282.80	271.40	278.20
1468	NYSE	PDS	Tue, Aug 30, 2011	269.60	275.00	266.20	273.40
1467	NYSE	PDS	Mon, Aug 29, 2011	262.20	270.20	258.80	270.00
1466	NYSE	PDS	Fri, Aug 26, 2011	242.40	258.60	237.80	253.80
1465	NYSE	PDS	Thu, Aug 25, 2011	246.00	247.60	239.40	241.80
1464	NYSE	PDS	Wed, Aug 24, 2011	247.00	247.20	236.80	243.40
1463	NYSE	PDS	Tue, Aug 23, 2011	231.60	246.20	227.40	246.00
1462	NYSE	PDS	Mon, Aug 22, 2011	244.80	244.80	225.40	229.60
1461	NYSE	PDS	Fri, Aug 19, 2011	245.40	252.20	233.00	234.80
1460	NYSE	PDS	Thu, Aug 18, 2011	269.60	269.60	246.80	250.40
1459	NYSE	PDS	Wed, Aug 17, 2011	286.20	289.60	280.60	281.00
1458	NYSE	PDS	Tue, Aug 16, 2011	293.00	293.00	276.80	279.40
1457	NYSE	PDS	Mon, Aug 15, 2011	289.40	296.20	288.60	295.40
1456	NYSE	PDS	Fri, Aug 12, 2011	283.80	288.00	276.80	284.00
1455	NYSE	PDS	Thu, Aug 11, 2011	265.40	284.60	263.80	279.60
1454	NYSE	PDS	Wed, Aug 10, 2011	255.60	278.60	254.80	264.40
1453	NYSE	PDS	Tue, Aug 9, 2011	247.60	263.00	241.80	263.00
1452	NYSE	PDS	Mon, Aug 8, 2011	265.00	269.80	241.60	242.40
1451	NYSE	PDS	Fri, Aug 5, 2011	303.60	307.00	268.00	284.80
1450	NYSE	PDS	Thu, Aug 4, 2011	329.20	329.20	299.60	302.60
1449	NYSE	PDS	Wed, Aug 3, 2011	327.00	337.20	321.20	335.00
1448	NYSE	PDS	Tue, Aug 2, 2011	337.60	343.20	325.40	325.60
1447	NYSE	PDS	Mon, Aug 1, 2011	353.20	356.98	336.80	340.00
1446	NYSE	PDS	Fri, Jul 29, 2011	345.00	349.80	340.00	344.60
1445	NYSE	PDS	Thu, Jul 28, 2011	346.00	357.80	345.80	350.00
1444	NYSE	PDS	Wed, Jul 27, 2011	353.60	358.40	347.60	348.00
1443	NYSE	PDS	Tue, Jul 26, 2011	359.20	362.20	353.60	356.40
1442	NYSE	PDS	Mon, Jul 25, 2011	344.20	363.60	344.20	357.80
1441	NYSE	PDS	Fri, Jul 22, 2011	329.80	352.20	324.60	352.00
1440	NYSE	PDS	Thu, Jul 21, 2011	325.20	330.20	323.60	327.40
1439	NYSE	PDS	Wed, Jul 20, 2011	311.20	321.20	311.20	320.80
1438	NYSE	PDS	Tue, Jul 19, 2011	309.20	315.20	308.00	311.00
1437	NYSE	PDS	Mon, Jul 18, 2011	301.60	310.20	301.20	305.20
1436	NYSE	PDS	Fri, Jul 15, 2011	289.80	304.40	289.60	304.00
1435	NYSE	PDS	Thu, Jul 14, 2011	287.40	292.80	285.00	286.60
1434	NYSE	PDS	Wed, Jul 13, 2011	282.40	292.60	281.80	285.40
1433	NYSE	PDS	Tue, Jul 12, 2011	277.80	283.60	275.60	281.60
1432	NYSE	PDS	Mon, Jul 11, 2011	283.60	285.60	276.80	279.80
1431	NYSE	PDS	Fri, Jul 8, 2011	284.60	289.60	280.00	289.40
1430	NYSE	PDS	Thu, Jul 7, 2011	296.00	297.00	288.90	289.80
1429	NYSE	PDS	Wed, Jul 6, 2011	293.80	295.00	288.80	290.40
1428	NYSE	PDS	Tue, Jul 5, 2011	288.40	294.80	287.60	294.80
1427	NYSE	PDS	Fri, Jul 1, 2011	286.80	291.60	281.87	291.20
1426	NYSE	PDS	Thu, Jun 30, 2011	276.20	288.00	276.20	287.20
1425	NYSE	PDS	Wed, Jun 29, 2011	275.20	279.60	269.00	275.00
1424	NYSE	PDS	Tue, Jun 28, 2011	271.00	272.60	262.40	271.60
1423	NYSE	PDS	Mon, Jun 27, 2011	266.60	269.80	264.00	269.40
1422	NYSE	PDS	Fri, Jun 24, 2011	274.00	277.00	266.60	269.00
1421	NYSE	PDS	Thu, Jun 23, 2011	266.80	272.80	260.60	272.80
1420	NYSE	PDS	Wed, Jun 22, 2011	266.60	278.80	266.60	274.00
1419	NYSE	PDS	Tue, Jun 21, 2011	259.20	270.00	259.00	268.80
1418	NYSE	PDS	Mon, Jun 20, 2011	256.20	261.80	253.80	257.60
1417	NYSE	PDS	Fri, Jun 17, 2011	263.40	264.40	254.40	257.00
1416	NYSE	PDS	Thu, Jun 16, 2011	263.40	265.80	258.20	261.20
1415	NYSE	PDS	Wed, Jun 15, 2011	271.40	274.00	263.40	265.80
1414	NYSE	PDS	Tue, Jun 14, 2011	268.00	277.40	267.60	275.20
1413	NYSE	PDS	Mon, Jun 13, 2011	272.20	274.20	261.80	265.40
1412	NYSE	PDS	Fri, Jun 10, 2011	285.60	285.60	273.60	274.20
1411	NYSE	PDS	Thu, Jun 9, 2011	279.80	287.60	276.20	284.60
1410	NYSE	PDS	Wed, Jun 8, 2011	287.00	287.00	278.80	279.20
1409	NYSE	PDS	Tue, Jun 7, 2011	298.20	299.00	287.60	288.00
1408	NYSE	PDS	Mon, Jun 6, 2011	301.20	304.80	295.00	295.80
1407	NYSE	PDS	Fri, Jun 3, 2011	298.00	304.50	293.40	301.40
1406	NYSE	PDS	Thu, Jun 2, 2011	300.00	306.22	298.80	302.80
1405	NYSE	PDS	Wed, Jun 1, 2011	309.20	311.00	297.00	297.80
1404	NYSE	PDS	Tue, May 31, 2011	304.60	312.20	300.20	310.40
1403	NYSE	PDS	Fri, May 27, 2011	293.80	298.40	292.60	295.60
1402	NYSE	PDS	Thu, May 26, 2011	291.20	293.60	285.00	292.60
1401	NYSE	PDS	Wed, May 25, 2011	284.40	295.20	284.40	293.00
1400	NYSE	PDS	Tue, May 24, 2011	283.60	291.00	280.20	287.80
1399	NYSE	PDS	Mon, May 23, 2011	280.80	281.40	275.60	279.20
1398	NYSE	PDS	Fri, May 20, 2011	285.20	289.80	282.40	287.00
1397	NYSE	PDS	Thu, May 19, 2011	286.20	292.40	284.40	287.40
1396	NYSE	PDS	Wed, May 18, 2011	277.60	288.00	277.60	285.60
1395	NYSE	PDS	Tue, May 17, 2011	276.80	283.60	273.40	275.60
1394	NYSE	PDS	Mon, May 16, 2011	280.20	288.00	278.40	279.20
1393	NYSE	PDS	Fri, May 13, 2011	282.20	289.60	280.40	286.20
1392	NYSE	PDS	Thu, May 12, 2011	282.80	285.00	276.20	280.00
1391	NYSE	PDS	Wed, May 11, 2011	290.00	290.00	277.60	278.40
1390	NYSE	PDS	Tue, May 10, 2011	288.40	291.20	285.20	289.40
1389	NYSE	PDS	Mon, May 9, 2011	278.20	288.40	278.20	287.00
1388	NYSE	PDS	Fri, May 6, 2011	273.80	285.80	273.00	276.40
1387	NYSE	PDS	Thu, May 5, 2011	279.60	281.20	268.40	271.60
1386	NYSE	PDS	Wed, May 4, 2011	286.80	287.80	276.80	282.20
1385	NYSE	PDS	Tue, May 3, 2011	298.80	299.60	287.00	289.80
1384	NYSE	PDS	Mon, May 2, 2011	301.40	306.60	297.20	300.20
1383	NYSE	PDS	Fri, Apr 29, 2011	299.80	303.60	298.40	302.80
1382	NYSE	PDS	Thu, Apr 28, 2011	299.80	302.60	295.00	300.80
1381	NYSE	PDS	Wed, Apr 27, 2011	305.90	308.80	297.80	299.60
1380	NYSE	PDS	Tue, Apr 26, 2011	305.40	309.80	300.80	305.60
1379	NYSE	PDS	Mon, Apr 25, 2011	310.00	313.20	307.80	310.80
1378	NYSE	PDS	Thu, Apr 21, 2011	305.60	310.40	302.60	309.20
1377	NYSE	PDS	Wed, Apr 20, 2011	302.60	311.80	301.60	305.60
1376	NYSE	PDS	Tue, Apr 19, 2011	287.40	297.60	287.40	297.00
1375	NYSE	PDS	Mon, Apr 18, 2011	290.80	290.80	277.00	287.20
1374	NYSE	PDS	Fri, Apr 15, 2011	285.40	294.80	285.20	291.80
1373	NYSE	PDS	Thu, Apr 14, 2011	282.40	285.80	280.20	284.80
1372	NYSE	PDS	Wed, Apr 13, 2011	278.60	290.00	276.80	284.00
1371	NYSE	PDS	Tue, Apr 12, 2011	293.40	293.80	271.60	274.20
1370	NYSE	PDS	Mon, Apr 11, 2011	301.00	304.60	295.22	299.20
1369	NYSE	PDS	Fri, Apr 8, 2011	292.60	303.40	292.60	301.20
1368	NYSE	PDS	Thu, Apr 7, 2011	284.60	290.00	284.00	289.40
1367	NYSE	PDS	Wed, Apr 6, 2011	288.80	289.40	279.80	281.60
1366	NYSE	PDS	Tue, Apr 5, 2011	285.80	288.00	284.00	284.60
1365	NYSE	PDS	Mon, Apr 4, 2011	281.00	286.40	280.60	285.80
1364	NYSE	PDS	Fri, Apr 1, 2011	272.60	280.40	272.60	278.20
1363	NYSE	PDS	Thu, Mar 31, 2011	268.80	272.60	268.60	270.80
1362	NYSE	PDS	Wed, Mar 30, 2011	262.20	269.20	261.40	268.60
1361	NYSE	PDS	Tue, Mar 29, 2011	258.80	264.80	253.40	263.60
1360	NYSE	PDS	Mon, Mar 28, 2011	265.60	268.20	259.80	260.60
1359	NYSE	PDS	Fri, Mar 25, 2011	258.80	265.80	258.80	263.20
1358	NYSE	PDS	Thu, Mar 24, 2011	259.20	262.00	255.60	257.80
1357	NYSE	PDS	Wed, Mar 23, 2011	255.20	259.20	253.40	257.00
1356	NYSE	PDS	Tue, Mar 22, 2011	258.40	259.40	253.40	255.40
1355	NYSE	PDS	Mon, Mar 21, 2011	251.40	259.80	249.80	256.40
1354	NYSE	PDS	Fri, Mar 18, 2011	244.40	246.20	239.00	245.80
1353	NYSE	PDS	Thu, Mar 17, 2011	224.00	244.80	223.60	241.60
1352	NYSE	PDS	Wed, Mar 16, 2011	223.80	229.60	218.00	221.20
1351	NYSE	PDS	Tue, Mar 15, 2011	216.20	226.20	208.80	223.80
1350	NYSE	PDS	Mon, Mar 14, 2011	226.80	230.00	224.00	228.40
1349	NYSE	PDS	Fri, Mar 11, 2011	219.00	231.20	217.80	229.00
1348	NYSE	PDS	Thu, Mar 10, 2011	226.80	227.40	216.40	223.20
1347	NYSE	PDS	Wed, Mar 9, 2011	239.60	241.00	229.50	232.40
1346	NYSE	PDS	Tue, Mar 8, 2011	243.20	245.35	239.60	240.00
1345	NYSE	PDS	Mon, Mar 7, 2011	242.80	244.60	239.80	244.00
1344	NYSE	PDS	Fri, Mar 4, 2011	242.60	243.00	238.80	241.80
1343	NYSE	PDS	Thu, Mar 3, 2011	246.40	246.40	240.20	241.80
1342	NYSE	PDS	Wed, Mar 2, 2011	241.00	245.40	239.40	244.40
1341	NYSE	PDS	Tue, Mar 1, 2011	237.80	246.60	237.60	241.40
1340	NYSE	PDS	Mon, Feb 28, 2011	236.00	238.00	230.00	236.20
1339	NYSE	PDS	Fri, Feb 25, 2011	226.40	234.60	224.00	231.80
1338	NYSE	PDS	Thu, Feb 24, 2011	227.60	237.55	224.00	224.20
1337	NYSE	PDS	Wed, Feb 23, 2011	222.60	227.40	222.20	227.00
1336	NYSE	PDS	Tue, Feb 22, 2011	226.80	230.60	221.60	222.60
1335	NYSE	PDS	Fri, Feb 18, 2011	226.40	228.80	224.60	228.80
1334	NYSE	PDS	Thu, Feb 17, 2011	224.40	228.40	224.20	226.00
1333	NYSE	PDS	Wed, Feb 16, 2011	220.80	227.20	218.60	225.40
1332	NYSE	PDS	Tue, Feb 15, 2011	226.60	227.00	216.40	218.40
1331	NYSE	PDS	Mon, Feb 14, 2011	223.00	227.00	222.00	225.40
1330	NYSE	PDS	Fri, Feb 11, 2011	216.80	223.00	214.20	222.20
1329	NYSE	PDS	Thu, Feb 10, 2011	206.80	210.40	205.20	210.00
1328	NYSE	PDS	Wed, Feb 9, 2011	211.00	212.80	210.00	211.60
1327	NYSE	PDS	Tue, Feb 8, 2011	211.20	212.40	204.80	211.80
1326	NYSE	PDS	Mon, Feb 7, 2011	209.60	214.20	207.60	211.20
1325	NYSE	PDS	Fri, Feb 4, 2011	210.00	211.00	206.60	208.80
1324	NYSE	PDS	Thu, Feb 3, 2011	214.20	214.40	208.60	210.00
1323	NYSE	PDS	Wed, Feb 2, 2011	214.80	217.00	212.60	213.80
1322	NYSE	PDS	Tue, Feb 1, 2011	211.60	214.80	211.20	214.20
1321	NYSE	PDS	Mon, Jan 31, 2011	206.80	210.60	206.00	210.20
1320	NYSE	PDS	Fri, Jan 28, 2011	207.20	210.80	205.20	205.80
1319	NYSE	PDS	Thu, Jan 27, 2011	207.00	211.60	207.00	211.00
1318	NYSE	PDS	Wed, Jan 26, 2011	201.60	209.00	201.00	208.00
1317	NYSE	PDS	Tue, Jan 25, 2011	204.30	205.20	201.00	202.80
1316	NYSE	PDS	Mon, Jan 24, 2011	206.40	209.20	205.60	206.00
1315	NYSE	PDS	Fri, Jan 21, 2011	202.60	209.60	202.40	206.60
1314	NYSE	PDS	Thu, Jan 20, 2011	199.80	200.00	193.00	199.20
1313	NYSE	PDS	Wed, Jan 19, 2011	203.80	204.00	200.80	201.80
1312	NYSE	PDS	Tue, Jan 18, 2011	198.20	204.80	195.80	203.60
1311	NYSE	PDS	Fri, Jan 14, 2011	197.40	199.40	196.20	198.00
1310	NYSE	PDS	Thu, Jan 13, 2011	198.60	198.60	196.20	197.40
1309	NYSE	PDS	Wed, Jan 12, 2011	195.40	197.60	195.40	197.40
1308	NYSE	PDS	Tue, Jan 11, 2011	194.40	195.60	191.20	194.40
1307	NYSE	PDS	Mon, Jan 10, 2011	194.80	195.20	189.60	193.80
1306	NYSE	PDS	Fri, Jan 7, 2011	197.60	197.60	189.80	193.60
1305	NYSE	PDS	Thu, Jan 6, 2011	199.80	201.40	195.00	197.60
1304	NYSE	PDS	Wed, Jan 5, 2011	193.40	200.80	192.00	200.40
1303	NYSE	PDS	Tue, Jan 4, 2011	197.40	198.00	192.00	194.20
1302	NYSE	PDS	Mon, Jan 3, 2011	196.20	199.40	194.90	197.00
1301	NYSE	PDS	Fri, Dec 31, 2010	192.20	197.80	191.80	193.80
1300	NYSE	PDS	Thu, Dec 30, 2010	196.40	197.00	192.60	192.60
1299	NYSE	PDS	Wed, Dec 29, 2010	195.40	196.20	193.20	195.80
1298	NYSE	PDS	Tue, Dec 28, 2010	195.20	195.20	191.00	195.00
1297	NYSE	PDS	Mon, Dec 27, 2010	195.20	195.60	192.60	193.00
1296	NYSE	PDS	Thu, Dec 23, 2010	195.40	197.00	192.80	195.60
1295	NYSE	PDS	Wed, Dec 22, 2010	192.20	194.60	192.20	193.80
1294	NYSE	PDS	Tue, Dec 21, 2010	192.40	195.00	191.00	192.40
1293	NYSE	PDS	Mon, Dec 20, 2010	192.80	195.00	189.60	192.40
1292	NYSE	PDS	Fri, Dec 17, 2010	188.40	194.80	187.00	194.60
1291	NYSE	PDS	Thu, Dec 16, 2010	192.00	193.20	188.60	189.60
1290	NYSE	PDS	Wed, Dec 15, 2010	188.20	193.60	188.20	190.80
1289	NYSE	PDS	Tue, Dec 14, 2010	193.20	193.20	187.20	189.20
1288	NYSE	PDS	Mon, Dec 13, 2010	185.60	194.80	185.20	192.20
1287	NYSE	PDS	Fri, Dec 10, 2010	180.20	186.00	180.20	184.40
1286	NYSE	PDS	Thu, Dec 9, 2010	179.00	180.60	177.00	180.20
1285	NYSE	PDS	Wed, Dec 8, 2010	181.60	182.00	177.80	178.80
1284	NYSE	PDS	Tue, Dec 7, 2010	184.20	185.20	179.00	179.80
1283	NYSE	PDS	Mon, Dec 6, 2010	181.40	185.40	180.60	183.80
1282	NYSE	PDS	Fri, Dec 3, 2010	177.80	182.80	177.00	181.80
1281	NYSE	PDS	Thu, Dec 2, 2010	177.20	179.80	176.20	178.80
1280	NYSE	PDS	Wed, Dec 1, 2010	174.00	177.80	173.40	176.80
1279	NYSE	PDS	Tue, Nov 30, 2010	170.60	173.70	170.20	171.80
1278	NYSE	PDS	Mon, Nov 29, 2010	167.20	173.40	165.80	172.80
1277	NYSE	PDS	Fri, Nov 26, 2010	167.40	169.20	165.20	168.20
1276	NYSE	PDS	Wed, Nov 24, 2010	163.20	169.60	163.20	169.20
1275	NYSE	PDS	Tue, Nov 23, 2010	164.80	164.80	160.40	162.20
1274	NYSE	PDS	Mon, Nov 22, 2010	166.80	167.40	163.00	167.00
1273	NYSE	PDS	Fri, Nov 19, 2010	167.40	167.80	163.00	166.20
1272	NYSE	PDS	Thu, Nov 18, 2010	160.40	168.80	159.60	167.20
1271	NYSE	PDS	Wed, Nov 17, 2010	159.00	160.00	157.00	158.00
1270	NYSE	PDS	Tue, Nov 16, 2010	157.80	159.20	156.00	159.20
1269	NYSE	PDS	Mon, Nov 15, 2010	160.00	163.40	159.20	160.00
1268	NYSE	PDS	Fri, Nov 12, 2010	163.40	164.00	158.40	159.20
1267	NYSE	PDS	Thu, Nov 11, 2010	164.60	165.60	161.19	164.60
1266	NYSE	PDS	Wed, Nov 10, 2010	161.20	165.80	159.00	164.00
1265	NYSE	PDS	Tue, Nov 9, 2010	163.00	164.80	158.10	159.20
1264	NYSE	PDS	Mon, Nov 8, 2010	156.00	162.00	156.00	161.40
1263	NYSE	PDS	Fri, Nov 5, 2010	159.80	160.20	152.20	156.40
1262	NYSE	PDS	Thu, Nov 4, 2010	164.20	165.80	159.20	159.60
1261	NYSE	PDS	Wed, Nov 3, 2010	162.00	163.80	160.40	162.40
1260	NYSE	PDS	Tue, Nov 2, 2010	160.20	164.20	159.80	162.20
1259	NYSE	PDS	Mon, Nov 1, 2010	157.40	161.60	157.20	158.40
1258	NYSE	PDS	Fri, Oct 29, 2010	154.60	157.20	154.60	156.00
1257	NYSE	PDS	Thu, Oct 28, 2010	155.80	156.86	153.80	155.40
1256	NYSE	PDS	Wed, Oct 27, 2010	154.40	155.40	151.60	155.20
1255	NYSE	PDS	Tue, Oct 26, 2010	156.60	158.00	154.80	154.80
1254	NYSE	PDS	Mon, Oct 25, 2010	157.40	159.00	154.00	156.60
1253	NYSE	PDS	Fri, Oct 22, 2010	152.20	156.80	152.20	155.20
1252	NYSE	PDS	Thu, Oct 21, 2010	150.00	157.00	148.00	151.00
1251	NYSE	PDS	Wed, Oct 20, 2010	143.60	147.80	143.00	146.80
1250	NYSE	PDS	Tue, Oct 19, 2010	145.20	145.80	142.00	144.20
1249	NYSE	PDS	Mon, Oct 18, 2010	142.20	150.00	142.20	149.80
1248	NYSE	PDS	Fri, Oct 15, 2010	143.20	144.00	142.20	142.80
1247	NYSE	PDS	Thu, Oct 14, 2010	143.40	144.80	141.80	144.00
1246	NYSE	PDS	Wed, Oct 13, 2010	143.80	145.40	143.40	144.20
1245	NYSE	PDS	Tue, Oct 12, 2010	140.60	143.60	138.80	142.40
1244	NYSE	PDS	Mon, Oct 11, 2010	141.60	141.80	139.60	141.40
1243	NYSE	PDS	Fri, Oct 8, 2010	141.40	143.00	139.40	142.00
1242	NYSE	PDS	Thu, Oct 7, 2010	143.00	143.60	141.00	142.40
1241	NYSE	PDS	Wed, Oct 6, 2010	141.20	144.00	140.40	142.20
1240	NYSE	PDS	Tue, Oct 5, 2010	140.20	141.60	139.27	140.60
1239	NYSE	PDS	Mon, Oct 4, 2010	141.00	141.40	137.60	138.60
1238	NYSE	PDS	Fri, Oct 1, 2010	139.40	142.40	139.00	139.60
1237	NYSE	PDS	Thu, Sep 30, 2010	132.00	138.20	131.80	137.00
1236	NYSE	PDS	Wed, Sep 29, 2010	124.20	131.60	123.80	130.80
1235	NYSE	PDS	Tue, Sep 28, 2010	122.80	125.00	121.40	124.80
1234	NYSE	PDS	Mon, Sep 27, 2010	124.20	125.00	123.40	124.20
1233	NYSE	PDS	Fri, Sep 24, 2010	122.00	125.00	122.00	123.80
1232	NYSE	PDS	Thu, Sep 23, 2010	123.20	123.40	120.40	120.60
1231	NYSE	PDS	Wed, Sep 22, 2010	127.80	128.60	123.40	124.00
1230	NYSE	PDS	Tue, Sep 21, 2010	125.40	127.43	124.00	126.60
1229	NYSE	PDS	Mon, Sep 20, 2010	123.40	126.20	122.80	125.40
1228	NYSE	PDS	Fri, Sep 17, 2010	124.40	125.40	123.20	123.60
1227	NYSE	PDS	Thu, Sep 16, 2010	126.20	127.00	124.40	124.60
1226	NYSE	PDS	Wed, Sep 15, 2010	128.80	129.00	126.00	126.00
1225	NYSE	PDS	Tue, Sep 14, 2010	132.60	132.60	129.00	129.40
1224	NYSE	PDS	Mon, Sep 13, 2010	128.40	133.00	126.60	132.60
1223	NYSE	PDS	Fri, Sep 10, 2010	129.40	130.00	125.60	128.20
1222	NYSE	PDS	Thu, Sep 9, 2010	132.00	132.00	128.00	128.60
1221	NYSE	PDS	Wed, Sep 8, 2010	130.20	132.20	129.60	130.60
1220	NYSE	PDS	Tue, Sep 7, 2010	131.40	131.60	129.00	129.80
1219	NYSE	PDS	Fri, Sep 3, 2010	134.00	134.40	131.20	132.20
1218	NYSE	PDS	Thu, Sep 2, 2010	130.60	132.60	130.00	131.60
1217	NYSE	PDS	Wed, Sep 1, 2010	126.20	131.60	126.20	130.80
1216	NYSE	PDS	Tue, Aug 31, 2010	124.00	125.40	123.00	124.80
1215	NYSE	PDS	Mon, Aug 30, 2010	127.60	128.40	125.00	125.40
1214	NYSE	PDS	Fri, Aug 27, 2010	127.40	128.20	125.00	127.80
1213	NYSE	PDS	Thu, Aug 26, 2010	125.00	130.00	125.00	126.20
1212	NYSE	PDS	Wed, Aug 25, 2010	124.40	125.40	121.40	123.60
1211	NYSE	PDS	Tue, Aug 24, 2010	126.60	127.20	124.40	126.20
1210	NYSE	PDS	Mon, Aug 23, 2010	130.60	132.00	128.00	129.00
1209	NYSE	PDS	Fri, Aug 20, 2010	132.00	132.20	128.40	130.80
1208	NYSE	PDS	Thu, Aug 19, 2010	135.40	136.80	132.40	134.00
1207	NYSE	PDS	Wed, Aug 18, 2010	136.20	137.00	134.20	135.40
1206	NYSE	PDS	Tue, Aug 17, 2010	140.00	140.40	134.60	136.40
1205	NYSE	PDS	Mon, Aug 16, 2010	133.60	138.00	133.20	136.80
1204	NYSE	PDS	Fri, Aug 13, 2010	138.40	138.60	133.60	134.60
1203	NYSE	PDS	Thu, Aug 12, 2010	136.20	139.72	136.00	137.40
1202	NYSE	PDS	Wed, Aug 11, 2010	142.00	142.80	137.60	137.80
1201	NYSE	PDS	Tue, Aug 10, 2010	145.60	146.80	143.00	145.20
1200	NYSE	PDS	Mon, Aug 9, 2010	144.00	148.40	143.60	147.80
1199	NYSE	PDS	Fri, Aug 6, 2010	144.00	146.80	142.60	144.00
1198	NYSE	PDS	Thu, Aug 5, 2010	148.80	149.00	145.00	146.40
1197	NYSE	PDS	Wed, Aug 4, 2010	150.40	150.80	146.20	148.60
1196	NYSE	PDS	Tue, Aug 3, 2010	149.60	152.80	148.20	150.60
1195	NYSE	PDS	Mon, Aug 2, 2010	153.80	157.20	152.40	153.20
1194	NYSE	PDS	Fri, Jul 30, 2010	146.60	152.40	146.60	151.00
1193	NYSE	PDS	Thu, Jul 29, 2010	142.60	149.60	141.20	148.80
1192	NYSE	PDS	Wed, Jul 28, 2010	146.00	146.60	142.40	142.60
1191	NYSE	PDS	Tue, Jul 27, 2010	148.00	148.80	144.20	146.40
1190	NYSE	PDS	Mon, Jul 26, 2010	145.20	147.60	144.80	146.80
1189	NYSE	PDS	Fri, Jul 23, 2010	144.20	147.60	143.80	145.60
1188	NYSE	PDS	Thu, Jul 22, 2010	147.00	149.00	141.20	145.20
1187	NYSE	PDS	Wed, Jul 21, 2010	148.00	153.60	146.60	148.60
1186	NYSE	PDS	Tue, Jul 20, 2010	141.60	151.00	141.40	150.40
1185	NYSE	PDS	Mon, Jul 19, 2010	141.20	143.80	140.20	143.20
1184	NYSE	PDS	Fri, Jul 16, 2010	143.20	144.60	141.00	141.60
1183	NYSE	PDS	Thu, Jul 15, 2010	140.80	146.00	138.40	145.20
1182	NYSE	PDS	Wed, Jul 14, 2010	141.00	143.70	140.40	141.20
1181	NYSE	PDS	Tue, Jul 13, 2010	142.00	144.20	140.80	142.80
1180	NYSE	PDS	Mon, Jul 12, 2010	143.00	144.40	139.20	140.60
1179	NYSE	PDS	Fri, Jul 9, 2010	139.60	146.60	139.40	144.00
1178	NYSE	PDS	Thu, Jul 8, 2010	137.60	141.80	137.00	141.00
1177	NYSE	PDS	Wed, Jul 7, 2010	131.20	136.40	130.87	135.80
1176	NYSE	PDS	Tue, Jul 6, 2010	132.40	133.60	127.80	130.60
1175	NYSE	PDS	Fri, Jul 2, 2010	131.60	135.40	129.60	130.80
1174	NYSE	PDS	Thu, Jul 1, 2010	131.00	133.84	126.20	131.80
1173	NYSE	PDS	Wed, Jun 30, 2010	132.20	137.40	132.00	132.80
1172	NYSE	PDS	Tue, Jun 29, 2010	137.40	137.40	133.60	134.80
1171	NYSE	PDS	Mon, Jun 28, 2010	142.00	144.00	140.20	141.80
1170	NYSE	PDS	Fri, Jun 25, 2010	138.80	144.00	137.60	143.20
1169	NYSE	PDS	Thu, Jun 24, 2010	140.60	140.60	136.00	137.80
1168	NYSE	PDS	Wed, Jun 23, 2010	146.80	147.00	138.60	141.80
1167	NYSE	PDS	Tue, Jun 22, 2010	151.60	151.60	142.60	144.40
1166	NYSE	PDS	Mon, Jun 21, 2010	156.80	158.40	150.60	151.00
1165	NYSE	PDS	Fri, Jun 18, 2010	150.40	155.80	148.20	155.00
1164	NYSE	PDS	Thu, Jun 17, 2010	151.40	152.80	147.00	150.40
1163	NYSE	PDS	Wed, Jun 16, 2010	151.20	154.60	150.20	151.00
1162	NYSE	PDS	Tue, Jun 15, 2010	147.60	154.40	147.60	154.40
1161	NYSE	PDS	Mon, Jun 14, 2010	147.00	150.40	146.40	147.60
1160	NYSE	PDS	Fri, Jun 11, 2010	140.80	146.00	140.80	146.00
1159	NYSE	PDS	Thu, Jun 10, 2010	140.40	145.00	140.20	143.80
1158	NYSE	PDS	Wed, Jun 9, 2010	142.80	146.00	136.00	138.80
1157	NYSE	PDS	Tue, Jun 8, 2010	137.40	140.00	134.60	139.80
1156	NYSE	PDS	Mon, Jun 7, 2010	139.00	141.80	136.40	137.20
1155	NYSE	PDS	Fri, Jun 4, 2010	142.00	147.00	139.20	140.60
1154	NYSE	PDS	Thu, Jun 3, 2010	147.20	148.60	142.60	147.80
1153	NYSE	PDS	Wed, Jun 2, 2010	136.00	147.00	136.00	146.60
1152	NYSE	PDS	Tue, Jun 1, 2010	138.20	140.00	134.80	135.60
1151	NYSE	PDS	Fri, May 28, 2010	130.60	139.40	127.80	138.20
1150	NYSE	PDS	Thu, May 27, 2010	122.40	128.40	120.40	127.60
1149	NYSE	PDS	Wed, May 26, 2010	118.80	121.40	116.00	116.80
1148	NYSE	PDS	Tue, May 25, 2010	111.40	117.40	110.80	116.80
1147	NYSE	PDS	Mon, May 24, 2010	120.20	122.00	115.60	116.80
1146	NYSE	PDS	Fri, May 21, 2010	114.20	121.80	113.00	121.60
1145	NYSE	PDS	Thu, May 20, 2010	115.40	120.00	112.40	117.00
1144	NYSE	PDS	Wed, May 19, 2010	122.60	122.80	116.00	121.20
1143	NYSE	PDS	Tue, May 18, 2010	125.40	128.60	123.40	124.20
1142	NYSE	PDS	Mon, May 17, 2010	132.00	132.00	121.80	123.00
1141	NYSE	PDS	Fri, May 14, 2010	135.40	135.60	128.00	130.20
1140	NYSE	PDS	Thu, May 13, 2010	138.60	141.00	136.00	137.00
1139	NYSE	PDS	Wed, May 12, 2010	140.20	142.40	137.00	139.40
1138	NYSE	PDS	Tue, May 11, 2010	136.80	141.10	135.00	139.80
1137	NYSE	PDS	Mon, May 10, 2010	141.20	141.20	135.00	138.00
1136	NYSE	PDS	Fri, May 7, 2010	134.60	138.40	128.80	132.20
1135	NYSE	PDS	Thu, May 6, 2010	140.20	144.00	120.00	133.40
1134	NYSE	PDS	Wed, May 5, 2010	144.40	145.60	138.80	142.40
1133	NYSE	PDS	Tue, May 4, 2010	149.60	150.60	146.00	147.40
1132	NYSE	PDS	Mon, May 3, 2010	152.40	153.20	148.60	152.60
1131	NYSE	PDS	Fri, Apr 30, 2010	158.20	158.20	151.60	152.40
1130	NYSE	PDS	Thu, Apr 29, 2010	157.40	161.20	156.20	157.60
1129	NYSE	PDS	Wed, Apr 28, 2010	158.00	161.20	155.40	156.00
1128	NYSE	PDS	Tue, Apr 27, 2010	162.00	162.40	156.00	157.00
1127	NYSE	PDS	Mon, Apr 26, 2010	161.00	165.00	160.40	162.60
1126	NYSE	PDS	Fri, Apr 23, 2010	153.40	161.80	153.40	161.00
1125	NYSE	PDS	Thu, Apr 22, 2010	152.80	157.60	146.00	154.20
1124	NYSE	PDS	Wed, Apr 21, 2010	151.40	155.80	150.60	153.00
1123	NYSE	PDS	Tue, Apr 20, 2010	149.80	154.40	149.00	152.20
1122	NYSE	PDS	Mon, Apr 19, 2010	146.20	148.40	143.00	146.00
1121	NYSE	PDS	Fri, Apr 16, 2010	152.20	152.60	146.40	148.00
1120	NYSE	PDS	Thu, Apr 15, 2010	154.00	154.60	152.40	153.80
1119	NYSE	PDS	Wed, Apr 14, 2010	155.80	156.60	151.00	154.00
1118	NYSE	PDS	Tue, Apr 13, 2010	155.00	155.80	152.00	154.80
1117	NYSE	PDS	Mon, Apr 12, 2010	158.20	158.60	154.20	155.20
1116	NYSE	PDS	Fri, Apr 9, 2010	161.00	161.80	156.60	157.60
1115	NYSE	PDS	Thu, Apr 8, 2010	156.60	164.00	155.40	160.00
1114	NYSE	PDS	Wed, Apr 7, 2010	161.80	161.80	156.20	158.80
1113	NYSE	PDS	Tue, Apr 6, 2010	162.20	165.20	160.80	161.60
1112	NYSE	PDS	Mon, Apr 5, 2010	158.40	165.00	157.60	162.60
1111	NYSE	PDS	Thu, Apr 1, 2010	155.00	158.60	153.40	157.40
1110	NYSE	PDS	Wed, Mar 31, 2010	152.40	156.80	152.20	153.40
1109	NYSE	PDS	Tue, Mar 30, 2010	153.80	154.40	149.80	152.60
1108	NYSE	PDS	Mon, Mar 29, 2010	147.00	152.60	145.40	152.60
1107	NYSE	PDS	Fri, Mar 26, 2010	144.20	147.00	143.20	145.00
1106	NYSE	PDS	Thu, Mar 25, 2010	149.20	149.80	143.60	143.80
1105	NYSE	PDS	Wed, Mar 24, 2010	150.00	150.40	147.60	147.60
1104	NYSE	PDS	Tue, Mar 23, 2010	150.00	151.20	147.40	150.80
1103	NYSE	PDS	Mon, Mar 22, 2010	146.00	149.20	144.60	148.60
1102	NYSE	PDS	Fri, Mar 19, 2010	156.20	156.60	149.00	149.00
1101	NYSE	PDS	Thu, Mar 18, 2010	161.80	163.00	154.60	156.00
1100	NYSE	PDS	Wed, Mar 17, 2010	162.20	163.20	160.60	162.00
1099	NYSE	PDS	Tue, Mar 16, 2010	162.80	163.40	160.60	162.40
1098	NYSE	PDS	Mon, Mar 15, 2010	167.80	167.80	159.20	161.40
1097	NYSE	PDS	Fri, Mar 12, 2010	170.20	170.40	165.80	167.60
1096	NYSE	PDS	Thu, Mar 11, 2010	168.40	169.40	165.40	167.40
1095	NYSE	PDS	Wed, Mar 10, 2010	167.60	169.80	167.20	169.20
1094	NYSE	PDS	Tue, Mar 9, 2010	169.40	172.20	165.60	168.40
1093	NYSE	PDS	Mon, Mar 8, 2010	173.60	174.40	169.70	170.20
1092	NYSE	PDS	Fri, Mar 5, 2010	169.00	171.60	168.20	171.40
1091	NYSE	PDS	Thu, Mar 4, 2010	167.40	169.60	165.40	166.60
1090	NYSE	PDS	Wed, Mar 3, 2010	166.60	170.00	165.80	166.60
1089	NYSE	PDS	Tue, Mar 2, 2010	160.20	166.00	159.40	165.40
1088	NYSE	PDS	Mon, Mar 1, 2010	155.00	159.00	154.60	159.00
1087	NYSE	PDS	Fri, Feb 26, 2010	157.00	157.60	153.60	154.40
1086	NYSE	PDS	Thu, Feb 25, 2010	152.80	156.60	150.20	156.40
1085	NYSE	PDS	Wed, Feb 24, 2010	156.00	158.60	153.40	156.20
1084	NYSE	PDS	Tue, Feb 23, 2010	160.80	160.80	154.40	156.80
1083	NYSE	PDS	Mon, Feb 22, 2010	167.00	169.40	160.40	161.20
1082	NYSE	PDS	Fri, Feb 19, 2010	167.20	168.40	165.60	166.40
1081	NYSE	PDS	Thu, Feb 18, 2010	165.60	169.40	163.80	167.40
1080	NYSE	PDS	Wed, Feb 17, 2010	165.20	166.60	161.80	164.40
1079	NYSE	PDS	Tue, Feb 16, 2010	164.80	168.80	164.00	164.80
1078	NYSE	PDS	Fri, Feb 12, 2010	160.00	166.00	155.40	163.20
1077	NYSE	PDS	Thu, Feb 11, 2010	161.60	169.40	160.60	167.60
1076	NYSE	PDS	Wed, Feb 10, 2010	161.20	164.00	157.00	160.00
1075	NYSE	PDS	Tue, Feb 9, 2010	160.60	164.60	159.80	161.00
1074	NYSE	PDS	Mon, Feb 8, 2010	159.00	165.00	157.80	159.00
1073	NYSE	PDS	Fri, Feb 5, 2010	155.40	160.40	153.00	158.80
1072	NYSE	PDS	Thu, Feb 4, 2010	162.00	162.00	154.60	155.80
1071	NYSE	PDS	Wed, Feb 3, 2010	167.00	168.60	163.80	164.80
1070	NYSE	PDS	Tue, Feb 2, 2010	163.80	170.20	160.80	167.80
1069	NYSE	PDS	Mon, Feb 1, 2010	156.00	161.40	154.60	161.40
1068	NYSE	PDS	Fri, Jan 29, 2010	161.20	166.60	154.20	155.40
1067	NYSE	PDS	Thu, Jan 28, 2010	170.20	172.00	161.20	163.40
1066	NYSE	PDS	Wed, Jan 27, 2010	169.80	171.80	163.80	170.00
1065	NYSE	PDS	Tue, Jan 26, 2010	171.80	175.00	166.40	172.00
1064	NYSE	PDS	Mon, Jan 25, 2010	172.20	176.20	170.60	173.00
1063	NYSE	PDS	Fri, Jan 22, 2010	174.80	177.00	168.00	171.80
1062	NYSE	PDS	Thu, Jan 21, 2010	181.60	181.60	173.00	177.00
1061	NYSE	PDS	Wed, Jan 20, 2010	180.20	180.90	175.60	180.40
1060	NYSE	PDS	Tue, Jan 19, 2010	183.80	186.60	180.80	182.80
1059	NYSE	PDS	Fri, Jan 15, 2010	184.60	184.60	178.60	182.80
1058	NYSE	PDS	Thu, Jan 14, 2010	182.00	186.80	181.40	184.60
1057	NYSE	PDS	Wed, Jan 13, 2010	173.00	184.40	172.00	183.40
1056	NYSE	PDS	Tue, Jan 12, 2010	175.20	178.20	170.00	173.60
1055	NYSE	PDS	Mon, Jan 11, 2010	178.00	186.00	173.62	176.80
1054	NYSE	PDS	Fri, Jan 8, 2010	170.40	176.80	170.00	174.40
1053	NYSE	PDS	Thu, Jan 7, 2010	172.00	172.60	168.00	169.60
1052	NYSE	PDS	Wed, Jan 6, 2010	168.20	173.00	165.80	172.60
1051	NYSE	PDS	Tue, Jan 5, 2010	153.40	170.00	153.40	167.20
1050	NYSE	PDS	Mon, Jan 4, 2010	146.40	152.20	146.40	151.60
1049	NYSE	PDS	Thu, Dec 31, 2009	145.20	147.20	144.80	145.00
1048	NYSE	PDS	Wed, Dec 30, 2009	145.00	146.20	143.60	145.40
1047	NYSE	PDS	Tue, Dec 29, 2009	147.40	147.80	144.60	146.40
1046	NYSE	PDS	Mon, Dec 28, 2009	147.20	148.00	142.40	146.80
1045	NYSE	PDS	Thu, Dec 24, 2009	146.80	147.00	144.00	147.00
1044	NYSE	PDS	Wed, Dec 23, 2009	145.00	146.80	143.60	146.40
1043	NYSE	PDS	Tue, Dec 22, 2009	144.00	145.00	141.60	144.40
1042	NYSE	PDS	Mon, Dec 21, 2009	145.20	147.00	141.80	143.60
1041	NYSE	PDS	Fri, Dec 18, 2009	144.80	147.00	141.60	145.40
1040	NYSE	PDS	Thu, Dec 17, 2009	139.00	144.60	138.80	144.60
1039	NYSE	PDS	Wed, Dec 16, 2009	138.20	141.60	138.00	140.20
1038	NYSE	PDS	Tue, Dec 15, 2009	137.80	140.00	137.40	138.00
1037	NYSE	PDS	Mon, Dec 14, 2009	135.00	137.80	133.00	137.60
1036	NYSE	PDS	Fri, Dec 11, 2009	134.20	135.00	131.60	133.40
1035	NYSE	PDS	Thu, Dec 10, 2009	134.60	135.80	133.00	133.20
1034	NYSE	PDS	Wed, Dec 9, 2009	137.00	137.80	130.60	133.20
1033	NYSE	PDS	Tue, Dec 8, 2009	139.40	139.40	136.80	138.20
1032	NYSE	PDS	Mon, Dec 7, 2009	132.80	142.00	132.80	140.80
1031	NYSE	PDS	Fri, Dec 4, 2009	137.60	138.40	132.00	134.00
1030	NYSE	PDS	Thu, Dec 3, 2009	137.80	138.20	134.80	134.80
1029	NYSE	PDS	Wed, Dec 2, 2009	138.20	138.20	135.20	137.60
1028	NYSE	PDS	Tue, Dec 1, 2009	133.20	136.00	133.20	136.00
1027	NYSE	PDS	Mon, Nov 30, 2009	130.00	133.80	129.00	131.80
1026	NYSE	PDS	Fri, Nov 27, 2009	130.00	131.40	125.80	130.20
1025	NYSE	PDS	Wed, Nov 25, 2009	137.00	137.40	133.60	134.60
1024	NYSE	PDS	Tue, Nov 24, 2009	137.20	137.80	135.40	136.00
1023	NYSE	PDS	Mon, Nov 23, 2009	139.40	141.60	136.60	137.60
1022	NYSE	PDS	Fri, Nov 20, 2009	137.00	137.80	134.60	136.80
1021	NYSE	PDS	Thu, Nov 19, 2009	140.20	141.60	137.40	139.20
1020	NYSE	PDS	Wed, Nov 18, 2009	144.80	145.60	141.20	142.20
1019	NYSE	PDS	Tue, Nov 17, 2009	139.80	145.40	137.80	144.00
1018	NYSE	PDS	Mon, Nov 16, 2009	140.40	142.20	139.20	140.00
1017	NYSE	PDS	Fri, Nov 13, 2009	137.00	139.80	135.80	139.20
1016	NYSE	PDS	Thu, Nov 12, 2009	140.40	141.80	134.40	135.20
1015	NYSE	PDS	Wed, Nov 11, 2009	144.20	145.00	139.80	141.20
1014	NYSE	PDS	Tue, Nov 10, 2009	144.40	144.80	139.80	140.40
1013	NYSE	PDS	Mon, Nov 9, 2009	140.80	144.60	140.60	143.00
1012	NYSE	PDS	Fri, Nov 6, 2009	137.80	139.00	133.60	135.40
1011	NYSE	PDS	Thu, Nov 5, 2009	138.40	138.40	134.00	138.40
1010	NYSE	PDS	Wed, Nov 4, 2009	134.80	140.40	134.60	135.80
1009	NYSE	PDS	Tue, Nov 3, 2009	128.20	135.00	126.60	133.40
1008	NYSE	PDS	Mon, Nov 2, 2009	132.80	134.40	127.00	129.40
1007	NYSE	PDS	Fri, Oct 30, 2009	137.00	137.00	129.40	131.00
1006	NYSE	PDS	Thu, Oct 29, 2009	132.60	138.00	130.40	137.40
1005	NYSE	PDS	Wed, Oct 28, 2009	136.10	137.20	131.00	132.20
1004	NYSE	PDS	Tue, Oct 27, 2009	145.60	145.60	136.80	138.20
1003	NYSE	PDS	Mon, Oct 26, 2009	148.20	152.80	142.40	145.40
1002	NYSE	PDS	Fri, Oct 23, 2009	152.60	153.20	147.60	148.80
1001	NYSE	PDS	Thu, Oct 22, 2009	148.20	152.20	142.20	152.20
1000	NYSE	PDS	Wed, Oct 21, 2009	140.80	150.00	140.60	145.60
999	NYSE	PDS	Tue, Oct 20, 2009	144.80	145.00	140.20	142.00
998	NYSE	PDS	Mon, Oct 19, 2009	140.20	144.80	139.00	143.40
997	NYSE	PDS	Fri, Oct 16, 2009	142.20	142.60	137.80	138.40
996	NYSE	PDS	Thu, Oct 15, 2009	137.40	140.60	136.80	140.60
995	NYSE	PDS	Wed, Oct 14, 2009	140.00	140.60	137.60	137.80
994	NYSE	PDS	Tue, Oct 13, 2009	138.80	139.00	133.60	137.20
993	NYSE	PDS	Mon, Oct 12, 2009	132.60	140.00	132.00	138.40
992	NYSE	PDS	Fri, Oct 9, 2009	129.20	131.20	127.60	130.80
991	NYSE	PDS	Thu, Oct 8, 2009	127.20	130.80	126.20	130.00
990	NYSE	PDS	Wed, Oct 7, 2009	126.60	127.80	123.40	126.60
989	NYSE	PDS	Tue, Oct 6, 2009	130.00	132.40	124.60	126.40
988	NYSE	PDS	Mon, Oct 5, 2009	122.20	127.00	120.80	126.60
987	NYSE	PDS	Fri, Oct 2, 2009	121.40	124.80	116.80	121.40
986	NYSE	PDS	Thu, Oct 1, 2009	133.00	133.00	123.20	123.80
985	NYSE	PDS	Wed, Sep 30, 2009	130.00	134.80	126.40	132.60
984	NYSE	PDS	Tue, Sep 29, 2009	129.60	130.80	127.80	129.00
983	NYSE	PDS	Mon, Sep 28, 2009	130.00	130.97	126.20	130.20
982	NYSE	PDS	Fri, Sep 25, 2009	132.00	134.20	128.40	129.80
981	NYSE	PDS	Thu, Sep 24, 2009	137.00	137.00	130.60	132.00
980	NYSE	PDS	Wed, Sep 23, 2009	139.80	140.00	135.80	136.80
979	NYSE	PDS	Tue, Sep 22, 2009	138.80	141.00	136.00	138.80
978	NYSE	PDS	Mon, Sep 21, 2009	137.80	138.00	132.20	136.80
977	NYSE	PDS	Fri, Sep 18, 2009	145.00	147.00	139.20	141.20
976	NYSE	PDS	Thu, Sep 17, 2009	141.80	147.80	138.40	143.40
975	NYSE	PDS	Wed, Sep 16, 2009	148.40	150.80	141.60	144.00
974	NYSE	PDS	Tue, Sep 15, 2009	140.80	145.60	139.00	143.60
973	NYSE	PDS	Mon, Sep 14, 2009	131.20	139.60	130.00	137.00
972	NYSE	PDS	Fri, Sep 11, 2009	130.20	134.00	130.20	132.80
971	NYSE	PDS	Thu, Sep 10, 2009	124.20	128.60	124.00	128.60
970	NYSE	PDS	Wed, Sep 9, 2009	115.80	125.00	115.60	123.80
969	NYSE	PDS	Tue, Sep 8, 2009	114.60	117.20	113.40	115.20
968	NYSE	PDS	Fri, Sep 4, 2009	108.60	111.60	108.60	111.60
967	NYSE	PDS	Thu, Sep 3, 2009	108.20	109.00	106.00	108.20
966	NYSE	PDS	Wed, Sep 2, 2009	108.00	108.40	106.20	106.40
965	NYSE	PDS	Tue, Sep 1, 2009	113.20	115.00	108.60	109.40
964	NYSE	PDS	Mon, Aug 31, 2009	111.60	113.80	110.40	113.80
963	NYSE	PDS	Fri, Aug 28, 2009	114.20	115.00	111.60	113.60
962	NYSE	PDS	Thu, Aug 27, 2009	112.00	113.40	109.60	113.20
961	NYSE	PDS	Wed, Aug 26, 2009	114.40	114.40	111.60	112.80
960	NYSE	PDS	Tue, Aug 25, 2009	116.20	117.00	113.20	114.40
959	NYSE	PDS	Mon, Aug 24, 2009	113.20	115.80	113.00	115.60
958	NYSE	PDS	Fri, Aug 21, 2009	112.20	115.20	111.60	112.80
957	NYSE	PDS	Thu, Aug 20, 2009	111.20	112.40	110.00	111.60
956	NYSE	PDS	Wed, Aug 19, 2009	108.20	112.00	107.40	112.00
955	NYSE	PDS	Tue, Aug 18, 2009	110.40	111.60	107.60	111.60
954	NYSE	PDS	Mon, Aug 17, 2009	111.40	111.40	106.00	108.40
953	NYSE	PDS	Fri, Aug 14, 2009	118.60	118.80	112.80	114.40
952	NYSE	PDS	Thu, Aug 13, 2009	116.00	117.60	113.80	117.60
951	NYSE	PDS	Wed, Aug 12, 2009	111.40	115.20	111.20	114.40
950	NYSE	PDS	Tue, Aug 11, 2009	114.20	114.20	111.60	112.20
949	NYSE	PDS	Mon, Aug 10, 2009	114.20	116.80	112.40	116.00
948	NYSE	PDS	Fri, Aug 7, 2009	115.60	115.60	112.00	114.80
947	NYSE	PDS	Thu, Aug 6, 2009	116.00	117.40	110.40	112.40
946	NYSE	PDS	Wed, Aug 5, 2009	116.20	118.80	114.00	116.60
945	NYSE	PDS	Tue, Aug 4, 2009	118.00	119.80	114.00	116.80
944	NYSE	PDS	Mon, Aug 3, 2009	115.00	121.00	114.40	119.00
943	NYSE	PDS	Fri, Jul 31, 2009	112.00	114.80	112.00	112.80
942	NYSE	PDS	Thu, Jul 30, 2009	113.80	115.80	112.00	112.80
941	NYSE	PDS	Wed, Jul 29, 2009	113.20	113.80	108.00	109.40
940	NYSE	PDS	Tue, Jul 28, 2009	117.40	119.80	114.00	115.20
939	NYSE	PDS	Mon, Jul 27, 2009	111.00	118.80	107.00	118.60
938	NYSE	PDS	Fri, Jul 24, 2009	109.40	113.00	106.60	111.00
937	NYSE	PDS	Thu, Jul 23, 2009	101.40	111.00	100.00	108.60
936	NYSE	PDS	Wed, Jul 22, 2009	100.20	102.60	98.80	99.60
935	NYSE	PDS	Tue, Jul 21, 2009	99.80	100.60	97.60	98.80
934	NYSE	PDS	Mon, Jul 20, 2009	97.20	99.60	97.20	98.20
933	NYSE	PDS	Fri, Jul 17, 2009	99.80	99.80	94.60	96.80
932	NYSE	PDS	Thu, Jul 16, 2009	94.00	98.80	94.00	98.60
931	NYSE	PDS	Wed, Jul 15, 2009	94.80	96.60	92.00	95.20
930	NYSE	PDS	Tue, Jul 14, 2009	89.20	91.60	87.41	90.20
929	NYSE	PDS	Mon, Jul 13, 2009	86.20	87.40	82.40	87.00
928	NYSE	PDS	Fri, Jul 10, 2009	87.00	89.00	84.80	86.20
927	NYSE	PDS	Thu, Jul 9, 2009	85.40	90.80	85.00	89.60
926	NYSE	PDS	Wed, Jul 8, 2009	86.40	87.00	80.20	82.80
925	NYSE	PDS	Tue, Jul 7, 2009	88.40	88.60	86.20	86.40
924	NYSE	PDS	Mon, Jul 6, 2009	90.60	90.80	85.00	88.80
923	NYSE	PDS	Thu, Jul 2, 2009	97.20	97.20	92.60	96.00
922	NYSE	PDS	Wed, Jul 1, 2009	98.20	100.60	97.20	99.20
921	NYSE	PDS	Tue, Jun 30, 2009	100.80	102.20	95.60	97.60
920	NYSE	PDS	Mon, Jun 29, 2009	97.60	100.60	97.20	100.60
919	NYSE	PDS	Fri, Jun 26, 2009	95.60	98.60	94.20	97.40
918	NYSE	PDS	Thu, Jun 25, 2009	94.40	97.00	92.60	95.00
917	NYSE	PDS	Wed, Jun 24, 2009	89.20	93.00	87.60	92.40
916	NYSE	PDS	Tue, Jun 23, 2009	88.60	90.80	85.00	85.80
915	NYSE	PDS	Mon, Jun 22, 2009	96.80	97.60	87.00	88.00
914	NYSE	PDS	Fri, Jun 19, 2009	105.80	108.00	102.00	103.60
913	NYSE	PDS	Thu, Jun 18, 2009	103.00	106.20	101.20	103.40
912	NYSE	PDS	Wed, Jun 17, 2009	106.80	107.40	100.80	102.60
911	NYSE	PDS	Tue, Jun 16, 2009	113.60	114.80	107.60	108.00
910	NYSE	PDS	Mon, Jun 15, 2009	114.60	117.80	110.00	110.40
909	NYSE	PDS	Fri, Jun 12, 2009	120.40	120.80	117.20	118.60
908	NYSE	PDS	Thu, Jun 11, 2009	120.80	127.00	119.80	123.60
907	NYSE	PDS	Wed, Jun 10, 2009	122.00	122.40	118.40	120.40
906	NYSE	PDS	Tue, Jun 9, 2009	117.80	119.60	114.80	118.40
905	NYSE	PDS	Mon, Jun 8, 2009	116.20	117.80	111.00	116.00
904	NYSE	PDS	Fri, Jun 5, 2009	124.00	124.40	116.40	118.40
903	NYSE	PDS	Thu, Jun 4, 2009	119.00	125.80	119.00	123.40
902	NYSE	PDS	Wed, Jun 3, 2009	125.80	125.80	113.80	117.40
901	NYSE	PDS	Tue, Jun 2, 2009	126.20	130.00	123.40	127.20
900	NYSE	PDS	Mon, Jun 1, 2009	126.20	129.60	122.00	126.80
899	NYSE	PDS	Fri, May 29, 2009	115.00	123.20	114.60	117.20
898	NYSE	PDS	Thu, May 28, 2009	106.60	112.60	104.80	110.00
897	NYSE	PDS	Wed, May 27, 2009	102.20	111.60	100.20	103.40
896	NYSE	PDS	Tue, May 26, 2009	97.40	102.40	94.40	102.00
895	NYSE	PDS	Fri, May 22, 2009	99.40	106.00	98.00	99.40
894	NYSE	PDS	Thu, May 21, 2009	98.40	100.00	96.20	98.80
893	NYSE	PDS	Wed, May 20, 2009	105.40	109.20	100.60	102.20
892	NYSE	PDS	Tue, May 19, 2009	102.20	105.20	101.70	102.60
891	NYSE	PDS	Mon, May 18, 2009	96.20	102.60	96.20	102.00
890	NYSE	PDS	Fri, May 15, 2009	100.40	103.40	93.00	96.00
889	NYSE	PDS	Thu, May 14, 2009	97.40	105.20	91.00	103.20
888	NYSE	PDS	Wed, May 13, 2009	118.00	118.00	98.80	100.40
887	NYSE	PDS	Tue, May 12, 2009	120.80	123.20	115.60	118.60
886	NYSE	PDS	Mon, May 11, 2009	118.00	121.80	115.60	117.00
885	NYSE	PDS	Fri, May 8, 2009	115.40	122.00	112.00	122.00
884	NYSE	PDS	Thu, May 7, 2009	119.80	120.00	104.20	109.00
883	NYSE	PDS	Wed, May 6, 2009	101.00	112.00	101.00	112.00
882	NYSE	PDS	Tue, May 5, 2009	98.80	101.00	95.60	99.80
881	NYSE	PDS	Mon, May 4, 2009	93.00	99.60	93.00	98.80
880	NYSE	PDS	Fri, May 1, 2009	97.00	97.20	91.00	93.60
879	NYSE	PDS	Thu, Apr 30, 2009	98.80	103.00	92.80	94.20
878	NYSE	PDS	Wed, Apr 29, 2009	89.80	95.00	89.60	95.00
877	NYSE	PDS	Tue, Apr 28, 2009	89.80	89.80	85.80	87.40
876	NYSE	PDS	Mon, Apr 27, 2009	91.20	92.00	86.60	87.80
875	NYSE	PDS	Fri, Apr 24, 2009	90.60	95.20	90.60	93.80
874	NYSE	PDS	Thu, Apr 23, 2009	93.00	96.60	87.00	88.60
873	NYSE	PDS	Wed, Apr 22, 2009	83.80	95.60	80.60	90.60
872	NYSE	PDS	Tue, Apr 21, 2009	72.80	85.40	69.00	83.80
871	NYSE	PDS	Mon, Apr 20, 2009	77.20	77.20	64.00	73.40
870	NYSE	PDS	Fri, Apr 17, 2009	77.60	82.00	77.40	80.40
869	NYSE	PDS	Thu, Apr 16, 2009	74.60	76.20	72.60	74.60
868	NYSE	PDS	Wed, Apr 15, 2009	74.60	76.00	71.60	73.20
867	NYSE	PDS	Tue, Apr 14, 2009	72.40	76.00	70.78	74.60
866	NYSE	PDS	Mon, Apr 13, 2009	69.80	74.00	66.80	71.00
865	NYSE	PDS	Thu, Apr 9, 2009	67.00	70.80	67.00	70.00
864	NYSE	PDS	Wed, Apr 8, 2009	64.00	66.80	63.60	65.20
863	NYSE	PDS	Tue, Apr 7, 2009	67.00	67.00	63.00	64.20
862	NYSE	PDS	Mon, Apr 6, 2009	68.80	71.00	66.00	67.80
861	NYSE	PDS	Fri, Apr 3, 2009	63.60	69.20	62.60	69.00
860	NYSE	PDS	Thu, Apr 2, 2009	61.60	64.80	61.60	63.60
859	NYSE	PDS	Wed, Apr 1, 2009	52.80	58.60	52.00	57.20
858	NYSE	PDS	Tue, Mar 31, 2009	55.00	56.80	53.60	53.60
857	NYSE	PDS	Mon, Mar 30, 2009	58.80	58.80	53.80	53.80
856	NYSE	PDS	Fri, Mar 27, 2009	61.40	62.40	59.20	59.20
855	NYSE	PDS	Thu, Mar 26, 2009	60.00	64.40	60.00	62.60
854	NYSE	PDS	Wed, Mar 25, 2009	54.00	60.00	52.00	56.80
853	NYSE	PDS	Tue, Mar 24, 2009	52.80	53.40	51.20	52.20
852	NYSE	PDS	Mon, Mar 23, 2009	49.60	52.40	48.40	52.00
851	NYSE	PDS	Fri, Mar 20, 2009	49.60	49.60	46.80	46.80
850	NYSE	PDS	Thu, Mar 19, 2009	52.00	53.00	48.40	49.80
849	NYSE	PDS	Wed, Mar 18, 2009	50.20	50.20	46.20	49.20
848	NYSE	PDS	Tue, Mar 17, 2009	48.60	50.00	46.60	50.00
847	NYSE	PDS	Mon, Mar 16, 2009	48.00	49.80	46.40	47.80
846	NYSE	PDS	Fri, Mar 13, 2009	49.40	51.00	45.20	46.40
845	NYSE	PDS	Thu, Mar 12, 2009	44.00	48.80	43.20	48.60
844	NYSE	PDS	Wed, Mar 11, 2009	45.40	47.00	43.00	44.20
843	NYSE	PDS	Tue, Mar 10, 2009	42.00	45.00	41.80	43.00
842	NYSE	PDS	Mon, Mar 9, 2009	41.60	44.40	40.60	40.80
841	NYSE	PDS	Fri, Mar 6, 2009	43.00	45.40	41.40	42.80
840	NYSE	PDS	Thu, Mar 5, 2009	46.60	46.60	43.00	43.40
839	NYSE	PDS	Wed, Mar 4, 2009	47.20	48.80	44.80	46.60
838	NYSE	PDS	Tue, Mar 3, 2009	49.20	51.00	43.80	44.40
837	NYSE	PDS	Mon, Mar 2, 2009	52.20	55.20	47.80	48.80
836	NYSE	PDS	Fri, Feb 27, 2009	53.20	56.80	48.60	55.20
835	NYSE	PDS	Thu, Feb 26, 2009	53.20	58.20	51.00	52.00
834	NYSE	PDS	Wed, Feb 25, 2009	50.00	54.20	45.20	51.20
833	NYSE	PDS	Tue, Feb 24, 2009	48.00	51.40	46.60	48.80
832	NYSE	PDS	Mon, Feb 23, 2009	45.60	52.00	45.60	47.60
831	NYSE	PDS	Fri, Feb 20, 2009	44.40	46.00	42.60	45.20
830	NYSE	PDS	Thu, Feb 19, 2009	50.00	50.00	40.00	47.00
829	NYSE	PDS	Wed, Feb 18, 2009	51.40	52.00	47.00	48.20
828	NYSE	PDS	Tue, Feb 17, 2009	63.00	63.00	47.00	50.00
827	NYSE	PDS	Fri, Feb 13, 2009	68.80	68.80	62.20	64.40
826	NYSE	PDS	Thu, Feb 12, 2009	69.00	71.00	65.20	69.00
825	NYSE	PDS	Wed, Feb 11, 2009	73.60	74.00	67.00	73.00
824	NYSE	PDS	Tue, Feb 10, 2009	75.40	75.80	69.60	75.00
823	NYSE	PDS	Mon, Feb 9, 2009	77.00	83.60	71.00	76.00
822	NYSE	PDS	Fri, Feb 6, 2009	73.80	84.40	73.00	79.60
821	NYSE	PDS	Thu, Feb 5, 2009	78.00	78.20	70.60	73.80
820	NYSE	PDS	Wed, Feb 4, 2009	83.80	84.80	78.20	78.20
819	NYSE	PDS	Tue, Feb 3, 2009	88.40	89.00	81.40	82.20
818	NYSE	PDS	Mon, Feb 2, 2009	97.20	99.60	84.21	85.40
817	NYSE	PDS	Fri, Jan 30, 2009	102.40	108.00	98.40	99.40
816	NYSE	PDS	Thu, Jan 29, 2009	106.60	108.60	102.60	102.80
815	NYSE	PDS	Wed, Jan 28, 2009	117.20	119.80	107.00	108.00
814	NYSE	PDS	Tue, Jan 27, 2009	117.00	120.20	114.00	115.00
813	NYSE	PDS	Mon, Jan 26, 2009	114.00	118.40	112.40	115.00
812	NYSE	PDS	Fri, Jan 23, 2009	109.00	115.60	103.20	111.40
811	NYSE	PDS	Thu, Jan 22, 2009	118.00	118.40	104.40	109.20
810	NYSE	PDS	Wed, Jan 21, 2009	128.60	128.60	115.00	120.40
809	NYSE	PDS	Tue, Jan 20, 2009	126.00	128.00	118.40	118.40
808	NYSE	PDS	Fri, Jan 16, 2009	129.80	132.99	123.00	125.00
807	NYSE	PDS	Thu, Jan 15, 2009	129.00	130.40	119.20	126.00
806	NYSE	PDS	Wed, Jan 14, 2009	134.40	137.40	128.20	129.40
805	NYSE	PDS	Tue, Jan 13, 2009	138.00	140.00	135.00	137.20
804	NYSE	PDS	Mon, Jan 12, 2009	145.00	145.00	135.20	137.20
803	NYSE	PDS	Fri, Jan 9, 2009	146.00	149.20	143.00	145.80
802	NYSE	PDS	Thu, Jan 8, 2009	143.00	147.00	139.60	145.60
801	NYSE	PDS	Wed, Jan 7, 2009	150.00	152.20	140.40	144.00
800	NYSE	PDS	Tue, Jan 6, 2009	158.60	160.00	149.20	152.00
799	NYSE	PDS	Mon, Jan 5, 2009	162.00	164.00	151.00	155.00
798	NYSE	PDS	Fri, Jan 2, 2009	167.80	170.80	158.40	159.40
797	NYSE	PDS	Wed, Dec 31, 2008	174.60	193.00	165.40	167.80
796	NYSE	PDS	Tue, Dec 30, 2008	168.60	176.20	162.40	173.60
795	NYSE	PDS	Mon, Dec 29, 2008	164.00	174.80	159.00	174.80
794	NYSE	PDS	Fri, Dec 26, 2008	158.00	169.60	151.00	169.00
793	NYSE	PDS	Wed, Dec 24, 2008	148.00	153.80	143.60	153.00
792	NYSE	PDS	Tue, Dec 23, 2008	144.40	147.00	132.00	146.40
791	NYSE	PDS	Mon, Dec 22, 2008	141.80	147.60	131.60	139.80
790	NYSE	PDS	Fri, Dec 19, 2008	125.80	137.00	122.60	135.00
789	NYSE	PDS	Thu, Dec 18, 2008	131.60	134.00	125.80	127.20
788	NYSE	PDS	Wed, Dec 17, 2008	141.20	143.00	131.00	134.00
787	NYSE	PDS	Tue, Dec 16, 2008	130.20	142.20	130.20	142.20
786	NYSE	PDS	Mon, Dec 15, 2008	132.40	137.00	129.00	131.20
785	NYSE	PDS	Fri, Dec 12, 2008	124.60	135.00	114.20	133.20
784	NYSE	PDS	Thu, Dec 11, 2008	134.60	134.60	117.00	122.20
783	NYSE	PDS	Wed, Dec 10, 2008	135.60	138.00	129.80	134.40
782	NYSE	PDS	Tue, Dec 9, 2008	140.00	142.60	126.60	130.00
781	NYSE	PDS	Mon, Dec 8, 2008	136.20	140.40	130.60	139.40
780	NYSE	PDS	Fri, Dec 5, 2008	126.00	127.80	111.40	126.40
779	NYSE	PDS	Thu, Dec 4, 2008	143.00	143.40	119.20	125.80
778	NYSE	PDS	Wed, Dec 3, 2008	144.60	144.80	125.00	142.40
777	NYSE	PDS	Tue, Dec 2, 2008	158.80	163.60	133.60	152.00
776	NYSE	PDS	Mon, Dec 1, 2008	155.20	162.80	150.00	156.60
775	NYSE	PDS	Fri, Nov 28, 2008	163.60	168.80	158.20	160.80
774	NYSE	PDS	Wed, Nov 26, 2008	174.80	174.80	154.00	165.20
773	NYSE	PDS	Tue, Nov 25, 2008	160.00	170.20	156.40	170.00
772	NYSE	PDS	Mon, Nov 24, 2008	154.00	169.20	154.00	163.00
771	NYSE	PDS	Fri, Nov 21, 2008	136.60	153.40	128.52	153.20
770	NYSE	PDS	Thu, Nov 20, 2008	160.00	160.00	127.20	129.80
769	NYSE	PDS	Wed, Nov 19, 2008	177.80	182.00	158.20	160.40
768	NYSE	PDS	Tue, Nov 18, 2008	197.20	197.20	175.00	182.60
767	NYSE	PDS	Mon, Nov 17, 2008	179.00	190.80	169.80	181.40
766	NYSE	PDS	Fri, Nov 14, 2008	191.00	193.00	174.00	176.80
765	NYSE	PDS	Thu, Nov 13, 2008	174.20	192.60	167.20	191.20
764	NYSE	PDS	Wed, Nov 12, 2008	185.00	187.40	166.80	173.00
763	NYSE	PDS	Tue, Nov 11, 2008	197.40	201.40	182.20	187.20
762	NYSE	PDS	Mon, Nov 10, 2008	219.80	219.80	194.20	200.20
761	NYSE	PDS	Fri, Nov 7, 2008	212.20	221.80	199.00	205.00
760	NYSE	PDS	Thu, Nov 6, 2008	219.80	229.60	194.20	208.20
759	NYSE	PDS	Wed, Nov 5, 2008	232.00	232.00	214.00	221.60
758	NYSE	PDS	Tue, Nov 4, 2008	215.00	241.20	215.00	232.20
757	NYSE	PDS	Mon, Nov 3, 2008	214.80	220.00	207.60	209.60
756	NYSE	PDS	Fri, Oct 31, 2008	214.00	220.00	199.00	214.80
755	NYSE	PDS	Thu, Oct 30, 2008	222.00	228.00	206.00	213.40
754	NYSE	PDS	Wed, Oct 29, 2008	207.80	220.00	194.00	209.60
753	NYSE	PDS	Tue, Oct 28, 2008	200.00	200.00	174.00	193.80
752	NYSE	PDS	Mon, Oct 27, 2008	200.00	203.20	177.80	178.00
751	NYSE	PDS	Fri, Oct 24, 2008	200.00	219.60	185.80	202.20
750	NYSE	PDS	Thu, Oct 23, 2008	216.40	225.20	193.00	214.00
749	NYSE	PDS	Wed, Oct 22, 2008	218.60	220.20	196.20	205.20
748	NYSE	PDS	Tue, Oct 21, 2008	215.00	241.20	211.20	231.00
747	NYSE	PDS	Mon, Oct 20, 2008	222.80	244.20	212.00	219.20
746	NYSE	PDS	Fri, Oct 17, 2008	191.40	239.40	189.60	211.20
745	NYSE	PDS	Thu, Oct 16, 2008	180.00	206.00	176.00	196.00
744	NYSE	PDS	Wed, Oct 15, 2008	197.00	200.00	168.20	177.20
743	NYSE	PDS	Tue, Oct 14, 2008	220.00	235.60	188.60	197.80
742	NYSE	PDS	Mon, Oct 13, 2008	195.80	220.00	186.00	218.40
741	NYSE	PDS	Fri, Oct 10, 2008	207.40	216.84	179.00	187.00
740	NYSE	PDS	Thu, Oct 9, 2008	237.80	241.80	206.00	212.40
739	NYSE	PDS	Wed, Oct 8, 2008	229.00	239.00	205.00	233.60
738	NYSE	PDS	Tue, Oct 7, 2008	254.60	263.60	234.00	235.00
737	NYSE	PDS	Mon, Oct 6, 2008	258.00	261.80	229.00	249.80
736	NYSE	PDS	Fri, Oct 3, 2008	277.00	294.40	265.60	267.80
735	NYSE	PDS	Thu, Oct 2, 2008	312.00	312.00	260.20	268.80
734	NYSE	PDS	Wed, Oct 1, 2008	336.40	336.40	308.40	311.60
733	NYSE	PDS	Tue, Sep 30, 2008	315.00	333.80	313.40	331.40
732	NYSE	PDS	Mon, Sep 29, 2008	331.80	331.80	308.40	315.60
731	NYSE	PDS	Fri, Sep 26, 2008	338.20	347.20	328.00	336.20
730	NYSE	PDS	Thu, Sep 25, 2008	346.80	356.80	343.20	349.80
729	NYSE	PDS	Wed, Sep 24, 2008	353.00	356.40	344.40	345.20
728	NYSE	PDS	Tue, Sep 23, 2008	363.60	364.00	341.80	346.00
727	NYSE	PDS	Mon, Sep 22, 2008	354.00	372.00	353.00	355.60
726	NYSE	PDS	Fri, Sep 19, 2008	337.00	370.80	335.80	353.40
725	NYSE	PDS	Thu, Sep 18, 2008	320.60	339.00	308.40	323.20
724	NYSE	PDS	Wed, Sep 17, 2008	332.60	332.60	310.00	316.40
723	NYSE	PDS	Tue, Sep 16, 2008	335.00	351.40	315.20	322.20
722	NYSE	PDS	Mon, Sep 15, 2008	331.40	350.20	331.00	338.20
721	NYSE	PDS	Fri, Sep 12, 2008	353.20	373.20	353.20	360.80
720	NYSE	PDS	Thu, Sep 11, 2008	347.00	348.00	330.00	347.40
719	NYSE	PDS	Wed, Sep 10, 2008	347.40	358.62	332.80	345.40
718	NYSE	PDS	Tue, Sep 9, 2008	361.60	361.80	341.60	345.80
717	NYSE	PDS	Mon, Sep 8, 2008	388.60	396.80	357.60	364.60
716	NYSE	PDS	Fri, Sep 5, 2008	388.20	388.20	370.60	379.20
715	NYSE	PDS	Thu, Sep 4, 2008	393.00	396.80	374.20	383.20
714	NYSE	PDS	Wed, Sep 3, 2008	392.20	398.20	383.40	392.00
713	NYSE	PDS	Tue, Sep 2, 2008	421.00	421.00	389.00	390.00
712	NYSE	PDS	Fri, Aug 29, 2008	431.80	431.80	420.00	423.20
711	NYSE	PDS	Thu, Aug 28, 2008	433.40	439.80	421.00	424.80
710	NYSE	PDS	Wed, Aug 27, 2008	425.60	437.30	420.20	434.00
709	NYSE	PDS	Tue, Aug 26, 2008	407.80	418.00	406.40	416.60
708	NYSE	PDS	Mon, Aug 25, 2008	420.00	420.20	392.20	403.60
707	NYSE	PDS	Fri, Aug 22, 2008	436.80	437.80	423.00	427.00
706	NYSE	PDS	Thu, Aug 21, 2008	408.60	447.40	408.40	441.00
705	NYSE	PDS	Wed, Aug 20, 2008	400.60	410.00	392.00	401.80
704	NYSE	PDS	Tue, Aug 19, 2008	389.40	400.00	388.60	397.20
703	NYSE	PDS	Mon, Aug 18, 2008	403.80	411.00	386.20	389.60
702	NYSE	PDS	Fri, Aug 15, 2008	400.00	409.60	393.00	407.20
701	NYSE	PDS	Thu, Aug 14, 2008	415.60	415.60	399.40	401.20
700	NYSE	PDS	Wed, Aug 13, 2008	401.40	414.00	394.40	412.20
699	NYSE	PDS	Tue, Aug 12, 2008	398.00	402.60	393.20	397.60
698	NYSE	PDS	Mon, Aug 11, 2008	413.00	417.80	386.00	396.20
697	NYSE	PDS	Fri, Aug 8, 2008	416.00	416.00	394.00	406.80
696	NYSE	PDS	Thu, Aug 7, 2008	421.40	429.60	414.00	416.00
695	NYSE	PDS	Wed, Aug 6, 2008	423.40	436.60	413.40	417.40
694	NYSE	PDS	Tue, Aug 5, 2008	428.80	450.40	414.00	415.60
693	NYSE	PDS	Mon, Aug 4, 2008	447.60	451.40	418.00	423.60
692	NYSE	PDS	Fri, Aug 1, 2008	445.20	457.80	443.20	449.80
691	NYSE	PDS	Thu, Jul 31, 2008	460.20	460.20	441.80	450.40
690	NYSE	PDS	Wed, Jul 30, 2008	433.40	446.80	424.00	444.40
689	NYSE	PDS	Tue, Jul 29, 2008	440.00	450.00	421.60	424.00
688	NYSE	PDS	Mon, Jul 28, 2008	444.00	462.00	440.80	442.80
687	NYSE	PDS	Fri, Jul 25, 2008	429.80	443.40	429.20	439.40
686	NYSE	PDS	Thu, Jul 24, 2008	439.80	447.60	420.20	426.40
685	NYSE	PDS	Wed, Jul 23, 2008	460.00	460.00	431.00	431.40
684	NYSE	PDS	Tue, Jul 22, 2008	488.00	488.00	461.40	467.80
683	NYSE	PDS	Mon, Jul 21, 2008	473.40	493.00	468.40	479.60
682	NYSE	PDS	Fri, Jul 18, 2008	458.40	485.80	458.40	472.80
681	NYSE	PDS	Thu, Jul 17, 2008	468.20	488.20	447.40	459.20
680	NYSE	PDS	Wed, Jul 16, 2008	490.20	490.20	463.20	473.80
679	NYSE	PDS	Tue, Jul 15, 2008	505.80	507.40	475.00	492.00
678	NYSE	PDS	Mon, Jul 14, 2008	493.80	503.00	489.60	500.00
677	NYSE	PDS	Fri, Jul 11, 2008	488.20	499.40	476.40	484.40
676	NYSE	PDS	Thu, Jul 10, 2008	499.20	499.80	480.20	491.80
675	NYSE	PDS	Wed, Jul 9, 2008	477.60	511.40	477.60	488.00
674	NYSE	PDS	Tue, Jul 8, 2008	481.00	481.20	454.60	477.60
673	NYSE	PDS	Mon, Jul 7, 2008	507.60	518.40	472.20	494.00
672	NYSE	PDS	Thu, Jul 3, 2008	526.00	533.80	507.40	523.00
671	NYSE	PDS	Wed, Jul 2, 2008	553.20	553.20	523.20	530.40
670	NYSE	PDS	Tue, Jul 1, 2008	539.00	563.00	539.00	553.20
669	NYSE	PDS	Mon, Jun 30, 2008	555.80	555.80	537.00	544.80
668	NYSE	PDS	Fri, Jun 27, 2008	535.40	551.00	535.00	546.80
667	NYSE	PDS	Thu, Jun 26, 2008	540.20	551.20	525.20	532.60
666	NYSE	PDS	Wed, Jun 25, 2008	556.80	556.80	534.40	546.00
665	NYSE	PDS	Tue, Jun 24, 2008	556.40	564.60	546.60	557.20
664	NYSE	PDS	Mon, Jun 23, 2008	533.80	561.20	530.00	559.60
663	NYSE	PDS	Fri, Jun 20, 2008	551.00	555.40	534.20	534.80
662	NYSE	PDS	Thu, Jun 19, 2008	567.20	571.80	545.00	551.00
661	NYSE	PDS	Wed, Jun 18, 2008	552.80	564.80	548.60	563.20
660	NYSE	PDS	Tue, Jun 17, 2008	552.00	553.20	540.60	550.80
659	NYSE	PDS	Mon, Jun 16, 2008	538.80	553.40	534.00	548.60
658	NYSE	PDS	Fri, Jun 13, 2008	534.40	538.40	527.00	534.40
657	NYSE	PDS	Thu, Jun 12, 2008	539.80	546.20	530.80	538.20
656	NYSE	PDS	Wed, Jun 11, 2008	534.40	540.60	521.60	539.00
655	NYSE	PDS	Tue, Jun 10, 2008	539.20	548.00	515.20	529.20
654	NYSE	PDS	Mon, Jun 9, 2008	547.40	553.20	539.40	550.00
653	NYSE	PDS	Fri, Jun 6, 2008	540.00	550.00	534.20	547.40
652	NYSE	PDS	Thu, Jun 5, 2008	528.40	545.00	520.00	541.40
651	NYSE	PDS	Wed, Jun 4, 2008	542.40	542.40	523.00	527.60
650	NYSE	PDS	Tue, Jun 3, 2008	556.20	556.20	538.20	543.40
649	NYSE	PDS	Mon, Jun 2, 2008	529.00	557.20	523.20	556.20
648	NYSE	PDS	Fri, May 30, 2008	536.60	542.80	529.80	533.60
647	NYSE	PDS	Thu, May 29, 2008	527.40	539.00	514.00	538.20
646	NYSE	PDS	Wed, May 28, 2008	513.40	531.20	508.40	528.80
645	NYSE	PDS	Tue, May 27, 2008	531.20	531.20	512.40	519.20
644	NYSE	PDS	Fri, May 23, 2008	543.80	547.60	526.20	531.20
643	NYSE	PDS	Thu, May 22, 2008	548.60	554.00	542.00	543.80
642	NYSE	PDS	Wed, May 21, 2008	561.80	566.00	542.00	547.00
641	NYSE	PDS	Tue, May 20, 2008	546.00	559.00	541.00	558.00
640	NYSE	PDS	Mon, May 19, 2008	545.20	551.00	532.20	535.40
639	NYSE	PDS	Fri, May 16, 2008	546.60	557.00	533.00	541.20
638	NYSE	PDS	Thu, May 15, 2008	554.20	559.60	531.80	544.60
637	NYSE	PDS	Wed, May 14, 2008	562.00	567.60	554.40	554.80
636	NYSE	PDS	Tue, May 13, 2008	540.00	562.40	532.60	560.80
635	NYSE	PDS	Mon, May 12, 2008	552.00	552.00	538.00	544.40
634	NYSE	PDS	Fri, May 9, 2008	538.20	554.80	538.20	554.00
633	NYSE	PDS	Thu, May 8, 2008	523.20	550.00	518.60	545.40
632	NYSE	PDS	Wed, May 7, 2008	516.60	529.40	511.20	521.20
631	NYSE	PDS	Tue, May 6, 2008	510.60	528.20	509.00	518.80
630	NYSE	PDS	Mon, May 5, 2008	507.00	512.00	499.60	509.00
629	NYSE	PDS	Fri, May 2, 2008	488.60	509.40	487.40	508.00
628	NYSE	PDS	Thu, May 1, 2008	501.20	501.60	480.60	491.00
627	NYSE	PDS	Wed, Apr 30, 2008	498.40	510.00	493.00	501.20
626	NYSE	PDS	Tue, Apr 29, 2008	509.20	509.20	495.00	498.40
625	NYSE	PDS	Mon, Apr 28, 2008	510.00	513.20	503.00	509.80
624	NYSE	PDS	Fri, Apr 25, 2008	483.00	512.20	478.00	510.80
623	NYSE	PDS	Thu, Apr 24, 2008	504.80	504.80	473.00	484.00
622	NYSE	PDS	Wed, Apr 23, 2008	510.20	521.80	494.60	508.40
621	NYSE	PDS	Tue, Apr 22, 2008	540.00	540.00	525.60	532.00
620	NYSE	PDS	Mon, Apr 21, 2008	529.80	545.00	529.60	543.00
619	NYSE	PDS	Fri, Apr 18, 2008	525.20	531.00	514.20	529.00
618	NYSE	PDS	Thu, Apr 17, 2008	505.80	532.80	504.00	530.60
617	NYSE	PDS	Wed, Apr 16, 2008	495.60	511.20	495.60	508.80
616	NYSE	PDS	Tue, Apr 15, 2008	495.00	498.40	483.40	494.00
615	NYSE	PDS	Mon, Apr 14, 2008	468.00	498.80	468.00	495.00
614	NYSE	PDS	Fri, Apr 11, 2008	480.00	480.00	462.40	469.20
613	NYSE	PDS	Thu, Apr 10, 2008	474.00	490.00	471.20	480.28
612	NYSE	PDS	Wed, Apr 9, 2008	481.00	483.20	473.80	475.80
611	NYSE	PDS	Tue, Apr 8, 2008	480.00	486.80	479.80	482.00
610	NYSE	PDS	Mon, Apr 7, 2008	480.00	486.80	479.60	480.80
609	NYSE	PDS	Fri, Apr 4, 2008	458.00	479.60	455.80	478.60
608	NYSE	PDS	Thu, Apr 3, 2008	459.20	462.00	450.40	458.60
607	NYSE	PDS	Wed, Apr 2, 2008	458.00	461.40	448.40	456.40
606	NYSE	PDS	Tue, Apr 1, 2008	466.20	466.20	437.80	454.00
605	NYSE	PDS	Mon, Mar 31, 2008	456.80	467.60	453.80	464.00
604	NYSE	PDS	Fri, Mar 28, 2008	460.00	470.40	456.00	457.80
603	NYSE	PDS	Thu, Mar 27, 2008	450.40	468.00	450.40	459.80
602	NYSE	PDS	Wed, Mar 26, 2008	437.80	470.60	436.80	455.60
601	NYSE	PDS	Tue, Mar 25, 2008	417.80	437.29	411.80	436.20
600	NYSE	PDS	Mon, Mar 24, 2008	398.20	415.60	398.20	411.80
599	NYSE	PDS	Thu, Mar 20, 2008	404.00	408.00	389.20	401.40
598	NYSE	PDS	Wed, Mar 19, 2008	430.20	431.00	407.80	408.80
597	NYSE	PDS	Tue, Mar 18, 2008	409.60	432.60	406.00	432.00
596	NYSE	PDS	Mon, Mar 17, 2008	402.20	412.80	398.20	401.60
595	NYSE	PDS	Fri, Mar 14, 2008	415.80	421.40	409.00	413.40
594	NYSE	PDS	Thu, Mar 13, 2008	419.40	424.00	416.00	419.40
593	NYSE	PDS	Wed, Mar 12, 2008	417.20	427.80	414.20	420.60
592	NYSE	PDS	Tue, Mar 11, 2008	411.60	415.60	395.00	415.40
591	NYSE	PDS	Mon, Mar 10, 2008	410.60	423.00	402.29	404.00
590	NYSE	PDS	Fri, Mar 7, 2008	411.60	419.40	404.20	410.60
589	NYSE	PDS	Thu, Mar 6, 2008	418.60	425.80	408.80	411.80
588	NYSE	PDS	Wed, Mar 5, 2008	426.60	433.80	418.80	420.80
587	NYSE	PDS	Tue, Mar 4, 2008	423.00	428.60	410.40	426.60
586	NYSE	PDS	Mon, Mar 3, 2008	449.20	449.20	427.80	431.40
585	NYSE	PDS	Fri, Feb 29, 2008	458.20	458.20	444.40	449.00
584	NYSE	PDS	Thu, Feb 28, 2008	446.00	457.80	444.60	456.00
583	NYSE	PDS	Wed, Feb 27, 2008	455.00	456.00	442.40	445.00
582	NYSE	PDS	Tue, Feb 26, 2008	442.40	457.80	442.40	457.00
581	NYSE	PDS	Mon, Feb 25, 2008	427.80	447.40	415.60	445.80
580	NYSE	PDS	Fri, Feb 22, 2008	404.60	425.60	401.60	424.20
579	NYSE	PDS	Thu, Feb 21, 2008	397.80	406.60	396.40	401.40
578	NYSE	PDS	Wed, Feb 20, 2008	382.80	403.40	381.00	398.20
577	NYSE	PDS	Tue, Feb 19, 2008	391.80	393.20	380.40	386.00
576	NYSE	PDS	Fri, Feb 15, 2008	378.40	398.00	377.60	381.40
575	NYSE	PDS	Thu, Feb 14, 2008	389.60	399.60	389.40	395.00
574	NYSE	PDS	Wed, Feb 13, 2008	371.00	389.00	371.00	386.20
573	NYSE	PDS	Tue, Feb 12, 2008	382.40	385.40	372.60	374.80
572	NYSE	PDS	Mon, Feb 11, 2008	384.60	384.60	377.80	379.00
571	NYSE	PDS	Fri, Feb 8, 2008	384.80	387.80	379.40	382.40
570	NYSE	PDS	Thu, Feb 7, 2008	372.00	385.00	372.00	384.20
569	NYSE	PDS	Wed, Feb 6, 2008	368.20	376.80	359.83	373.80
568	NYSE	PDS	Tue, Feb 5, 2008	371.40	371.40	354.20	359.40
567	NYSE	PDS	Mon, Feb 4, 2008	361.80	385.40	361.20	375.00
566	NYSE	PDS	Fri, Feb 1, 2008	346.00	363.00	342.00	362.80
565	NYSE	PDS	Thu, Jan 31, 2008	340.40	345.60	336.00	344.20
564	NYSE	PDS	Wed, Jan 30, 2008	342.00	348.00	338.80	343.80
563	NYSE	PDS	Tue, Jan 29, 2008	334.00	340.00	332.00	339.80
562	NYSE	PDS	Mon, Jan 28, 2008	333.00	334.80	329.40	332.80
561	NYSE	PDS	Fri, Jan 25, 2008	331.40	337.43	329.60	334.60
560	NYSE	PDS	Thu, Jan 24, 2008	321.20	336.20	317.20	331.20
559	NYSE	PDS	Wed, Jan 23, 2008	319.60	321.80	307.80	317.20
558	NYSE	PDS	Tue, Jan 22, 2008	310.20	326.80	310.20	323.80
557	NYSE	PDS	Fri, Jan 18, 2008	335.40	336.00	314.40	324.60
556	NYSE	PDS	Thu, Jan 17, 2008	337.40	338.80	324.40	333.60
555	NYSE	PDS	Wed, Jan 16, 2008	339.40	340.80	322.00	333.20
554	NYSE	PDS	Tue, Jan 15, 2008	348.00	351.20	336.00	337.80
553	NYSE	PDS	Mon, Jan 14, 2008	334.60	354.00	332.20	351.20
552	NYSE	PDS	Fri, Jan 11, 2008	314.00	339.80	310.60	332.80
551	NYSE	PDS	Thu, Jan 10, 2008	305.20	315.60	305.00	313.80
550	NYSE	PDS	Wed, Jan 9, 2008	309.40	309.40	305.00	307.00
549	NYSE	PDS	Tue, Jan 8, 2008	304.80	308.80	304.80	305.80
548	NYSE	PDS	Mon, Jan 7, 2008	308.00	310.00	303.00	303.60
547	NYSE	PDS	Fri, Jan 4, 2008	309.20	314.80	305.00	308.00
546	NYSE	PDS	Thu, Jan 3, 2008	310.00	316.80	308.60	313.40
545	NYSE	PDS	Wed, Jan 2, 2008	308.40	310.20	305.00	308.20
544	NYSE	PDS	Mon, Dec 31, 2007	311.00	312.00	302.20	303.40
543	NYSE	PDS	Fri, Dec 28, 2007	303.60	312.20	303.60	311.60
542	NYSE	PDS	Thu, Dec 27, 2007	302.00	310.00	302.00	305.20
541	NYSE	PDS	Wed, Dec 26, 2007	310.00	310.20	304.00	309.60
540	NYSE	PDS	Mon, Dec 24, 2007	306.00	308.80	304.20	307.80
539	NYSE	PDS	Fri, Dec 21, 2007	304.00	306.40	298.20	304.80
538	NYSE	PDS	Thu, Dec 20, 2007	309.00	309.00	300.60	303.20
537	NYSE	PDS	Wed, Dec 19, 2007	311.00	314.60	308.80	308.80
536	NYSE	PDS	Tue, Dec 18, 2007	306.00	309.60	303.20	308.60
535	NYSE	PDS	Mon, Dec 17, 2007	311.40	311.40	302.80	306.40
534	NYSE	PDS	Fri, Dec 14, 2007	307.20	311.00	307.20	309.40
533	NYSE	PDS	Thu, Dec 13, 2007	314.40	316.00	307.00	309.40
532	NYSE	PDS	Wed, Dec 12, 2007	316.20	318.80	314.60	315.80
531	NYSE	PDS	Tue, Dec 11, 2007	317.00	320.40	314.00	315.20
530	NYSE	PDS	Mon, Dec 10, 2007	316.00	319.20	316.00	318.40
529	NYSE	PDS	Fri, Dec 7, 2007	322.00	322.20	316.00	318.80
528	NYSE	PDS	Thu, Dec 6, 2007	315.60	321.80	312.60	320.40
527	NYSE	PDS	Wed, Dec 5, 2007	313.00	323.00	311.60	313.60
526	NYSE	PDS	Tue, Dec 4, 2007	316.40	318.80	312.60	312.60
525	NYSE	PDS	Mon, Dec 3, 2007	317.80	320.40	316.00	316.20
524	NYSE	PDS	Fri, Nov 30, 2007	319.60	325.78	315.60	319.00
523	NYSE	PDS	Thu, Nov 29, 2007	314.20	326.80	314.20	320.40
522	NYSE	PDS	Wed, Nov 28, 2007	314.20	321.40	314.20	317.80
521	NYSE	PDS	Tue, Nov 27, 2007	323.20	325.60	313.00	314.80
520	NYSE	PDS	Mon, Nov 26, 2007	335.00	335.00	320.20	323.00
519	NYSE	PDS	Fri, Nov 23, 2007	333.00	334.80	328.40	334.40
518	NYSE	PDS	Wed, Nov 21, 2007	319.20	332.00	319.20	331.00
517	NYSE	PDS	Tue, Nov 20, 2007	317.60	327.20	317.60	325.00
516	NYSE	PDS	Mon, Nov 19, 2007	326.80	334.20	316.60	322.40
515	NYSE	PDS	Fri, Nov 16, 2007	324.60	330.00	316.40	328.60
514	NYSE	PDS	Thu, Nov 15, 2007	342.60	342.60	318.00	319.00
513	NYSE	PDS	Wed, Nov 14, 2007	331.00	346.80	328.60	340.40
512	NYSE	PDS	Tue, Nov 13, 2007	324.40	331.00	322.00	330.20
511	NYSE	PDS	Mon, Nov 12, 2007	338.40	338.40	314.00	324.40
510	NYSE	PDS	Fri, Nov 9, 2007	355.00	355.00	337.00	338.40
509	NYSE	PDS	Thu, Nov 8, 2007	366.40	366.40	347.20	356.40
508	NYSE	PDS	Wed, Nov 7, 2007	359.80	369.80	355.60	362.20
507	NYSE	PDS	Tue, Nov 6, 2007	361.60	365.00	352.00	360.80
506	NYSE	PDS	Mon, Nov 5, 2007	360.00	362.40	357.20	360.80
505	NYSE	PDS	Fri, Nov 2, 2007	361.80	364.40	358.07	363.20
504	NYSE	PDS	Thu, Nov 1, 2007	362.40	368.00	356.00	356.20
503	NYSE	PDS	Wed, Oct 31, 2007	362.80	370.40	360.40	364.80
502	NYSE	PDS	Tue, Oct 30, 2007	372.60	373.00	360.40	363.00
501	NYSE	PDS	Mon, Oct 29, 2007	365.40	378.00	365.40	372.60
500	NYSE	PDS	Fri, Oct 26, 2007	375.00	376.80	360.60	365.40
499	NYSE	PDS	Thu, Oct 25, 2007	380.60	380.60	372.00	375.60
498	NYSE	PDS	Wed, Oct 24, 2007	380.00	380.00	374.00	377.40
497	NYSE	PDS	Tue, Oct 23, 2007	376.40	380.60	374.60	378.60
496	NYSE	PDS	Mon, Oct 22, 2007	364.80	376.00	364.80	373.60
495	NYSE	PDS	Fri, Oct 19, 2007	379.20	380.60	372.40	372.40
494	NYSE	PDS	Thu, Oct 18, 2007	364.00	382.60	363.40	381.00
493	NYSE	PDS	Wed, Oct 17, 2007	350.40	365.00	350.00	364.00
492	NYSE	PDS	Tue, Oct 16, 2007	354.20	354.20	348.40	350.40
491	NYSE	PDS	Mon, Oct 15, 2007	362.00	363.00	350.00	352.40
490	NYSE	PDS	Fri, Oct 12, 2007	362.60	365.40	360.40	360.40
489	NYSE	PDS	Thu, Oct 11, 2007	364.80	365.40	361.20	362.60
488	NYSE	PDS	Wed, Oct 10, 2007	355.80	361.40	355.80	359.40
487	NYSE	PDS	Tue, Oct 9, 2007	360.80	365.00	353.00	356.00
486	NYSE	PDS	Mon, Oct 8, 2007	368.60	369.80	353.60	354.00
485	NYSE	PDS	Fri, Oct 5, 2007	378.80	380.60	369.40	370.40
484	NYSE	PDS	Thu, Oct 4, 2007	380.00	380.40	371.60	375.20
483	NYSE	PDS	Wed, Oct 3, 2007	386.00	387.40	380.00	381.40
482	NYSE	PDS	Tue, Oct 2, 2007	383.60	388.00	383.20	387.60
481	NYSE	PDS	Mon, Oct 1, 2007	380.40	393.00	380.00	384.40
480	NYSE	PDS	Fri, Sep 28, 2007	386.20	388.40	375.40	383.00
479	NYSE	PDS	Thu, Sep 27, 2007	395.20	398.00	385.00	385.40
478	NYSE	PDS	Wed, Sep 26, 2007	388.00	396.60	388.00	392.80
477	NYSE	PDS	Tue, Sep 25, 2007	383.40	389.80	380.60	388.40
476	NYSE	PDS	Mon, Sep 24, 2007	383.00	390.00	381.00	385.80
475	NYSE	PDS	Fri, Sep 21, 2007	382.40	384.60	377.72	384.00
474	NYSE	PDS	Thu, Sep 20, 2007	392.00	394.00	378.60	382.80
473	NYSE	PDS	Wed, Sep 19, 2007	393.00	400.00	389.60	391.40
472	NYSE	PDS	Tue, Sep 18, 2007	392.40	395.60	389.80	392.60
471	NYSE	PDS	Mon, Sep 17, 2007	394.00	397.00	389.40	393.80
470	NYSE	PDS	Fri, Sep 14, 2007	393.00	400.00	390.00	397.20
469	NYSE	PDS	Thu, Sep 13, 2007	388.20	397.00	382.40	394.20
468	NYSE	PDS	Wed, Sep 12, 2007	378.60	389.00	377.20	383.00
467	NYSE	PDS	Tue, Sep 11, 2007	373.20	382.80	373.20	381.80
466	NYSE	PDS	Mon, Sep 10, 2007	377.20	378.60	370.00	370.20
465	NYSE	PDS	Fri, Sep 7, 2007	382.20	382.20	375.00	378.20
464	NYSE	PDS	Thu, Sep 6, 2007	389.40	390.00	375.40	380.20
463	NYSE	PDS	Wed, Sep 5, 2007	390.00	391.80	384.00	391.00
462	NYSE	PDS	Tue, Sep 4, 2007	392.00	393.60	389.00	392.00
461	NYSE	PDS	Fri, Aug 31, 2007	389.00	395.00	384.60	389.00
460	NYSE	PDS	Thu, Aug 30, 2007	384.00	389.80	383.40	385.00
459	NYSE	PDS	Wed, Aug 29, 2007	387.80	389.00	381.00	386.60
458	NYSE	PDS	Tue, Aug 28, 2007	398.20	398.20	380.00	381.60
457	NYSE	PDS	Mon, Aug 27, 2007	396.20	406.60	395.00	398.40
456	NYSE	PDS	Fri, Aug 24, 2007	376.60	388.80	376.20	386.40
455	NYSE	PDS	Thu, Aug 23, 2007	380.60	383.20	376.00	379.20
454	NYSE	PDS	Wed, Aug 22, 2007	372.80	385.00	372.80	374.20
453	NYSE	PDS	Tue, Aug 21, 2007	378.00	381.60	371.20	372.80
452	NYSE	PDS	Mon, Aug 20, 2007	390.00	390.00	380.00	382.60
451	NYSE	PDS	Fri, Aug 17, 2007	381.40	390.00	379.00	384.20
450	NYSE	PDS	Thu, Aug 16, 2007	379.80	381.60	345.00	370.00
449	NYSE	PDS	Wed, Aug 15, 2007	387.00	391.60	376.20	378.80
448	NYSE	PDS	Tue, Aug 14, 2007	396.80	403.20	391.40	392.80
447	NYSE	PDS	Mon, Aug 13, 2007	384.40	399.60	384.40	394.80
446	NYSE	PDS	Fri, Aug 10, 2007	380.20	382.00	375.80	379.60
445	NYSE	PDS	Thu, Aug 9, 2007	384.40	393.00	380.00	383.00
444	NYSE	PDS	Wed, Aug 8, 2007	393.00	397.20	388.00	390.00
443	NYSE	PDS	Tue, Aug 7, 2007	390.80	402.00	387.60	393.80
442	NYSE	PDS	Mon, Aug 6, 2007	397.80	400.00	376.00	389.80
441	NYSE	PDS	Fri, Aug 3, 2007	402.00	405.20	397.60	399.60
440	NYSE	PDS	Thu, Aug 2, 2007	398.00	405.40	398.00	400.80
439	NYSE	PDS	Wed, Aug 1, 2007	404.60	405.80	386.40	396.40
438	NYSE	PDS	Tue, Jul 31, 2007	405.60	407.00	391.40	396.40
437	NYSE	PDS	Mon, Jul 30, 2007	422.40	424.20	397.60	398.60
436	NYSE	PDS	Fri, Jul 27, 2007	436.00	438.09	424.00	427.80
435	NYSE	PDS	Thu, Jul 26, 2007	448.40	449.20	435.60	439.40
434	NYSE	PDS	Wed, Jul 25, 2007	465.20	470.00	446.40	454.80
433	NYSE	PDS	Tue, Jul 24, 2007	471.40	473.00	464.20	465.00
432	NYSE	PDS	Mon, Jul 23, 2007	476.00	479.60	470.00	471.20
431	NYSE	PDS	Fri, Jul 20, 2007	479.40	480.80	469.00	471.20
430	NYSE	PDS	Thu, Jul 19, 2007	476.80	480.60	476.80	479.00
429	NYSE	PDS	Wed, Jul 18, 2007	480.80	482.20	475.80	477.40
428	NYSE	PDS	Tue, Jul 17, 2007	485.20	485.20	477.20	479.00
427	NYSE	PDS	Mon, Jul 16, 2007	489.60	489.60	476.80	477.20
426	NYSE	PDS	Fri, Jul 13, 2007	491.60	495.14	486.40	490.00
425	NYSE	PDS	Thu, Jul 12, 2007	500.40	501.40	494.60	496.00
424	NYSE	PDS	Wed, Jul 11, 2007	492.80	498.80	490.00	495.20
423	NYSE	PDS	Tue, Jul 10, 2007	503.00	503.00	497.41	498.20
422	NYSE	PDS	Mon, Jul 9, 2007	505.20	509.00	502.20	502.80
421	NYSE	PDS	Fri, Jul 6, 2007	498.80	507.40	498.20	506.40
420	NYSE	PDS	Thu, Jul 5, 2007	500.40	504.60	491.93	494.60
419	NYSE	PDS	Tue, Jul 3, 2007	491.60	508.40	486.00	501.00
418	NYSE	PDS	Mon, Jul 2, 2007	488.20	490.80	484.20	485.80
417	NYSE	PDS	Fri, Jun 29, 2007	502.00	505.00	482.20	489.00
416	NYSE	PDS	Thu, Jun 28, 2007	501.80	505.40	501.80	504.60
415	NYSE	PDS	Wed, Jun 27, 2007	500.00	502.80	492.40	501.80
414	NYSE	PDS	Tue, Jun 26, 2007	506.80	509.80	502.60	503.80
413	NYSE	PDS	Mon, Jun 25, 2007	504.40	515.00	504.40	506.00
412	NYSE	PDS	Fri, Jun 22, 2007	505.20	508.80	504.40	508.40
411	NYSE	PDS	Thu, Jun 21, 2007	508.60	508.60	503.54	506.60
410	NYSE	PDS	Wed, Jun 20, 2007	506.20	509.60	502.00	507.20
409	NYSE	PDS	Tue, Jun 19, 2007	510.00	512.60	505.60	510.60
408	NYSE	PDS	Mon, Jun 18, 2007	514.20	515.40	509.60	510.80
407	NYSE	PDS	Fri, Jun 15, 2007	521.00	522.40	514.00	519.80
406	NYSE	PDS	Thu, Jun 14, 2007	514.40	528.00	512.00	518.60
405	NYSE	PDS	Wed, Jun 13, 2007	511.40	515.00	508.80	512.80
404	NYSE	PDS	Tue, Jun 12, 2007	512.40	520.60	508.20	514.60
403	NYSE	PDS	Mon, Jun 11, 2007	509.80	514.40	504.20	513.80
402	NYSE	PDS	Fri, Jun 8, 2007	510.40	512.00	508.40	510.00
401	NYSE	PDS	Thu, Jun 7, 2007	522.40	522.60	508.80	515.40
400	NYSE	PDS	Wed, Jun 6, 2007	527.20	527.20	518.40	525.40
399	NYSE	PDS	Tue, Jun 5, 2007	527.80	530.00	523.20	527.00
398	NYSE	PDS	Mon, Jun 4, 2007	514.00	528.20	514.00	527.80
397	NYSE	PDS	Fri, Jun 1, 2007	515.00	516.86	511.80	515.80
396	NYSE	PDS	Thu, May 31, 2007	520.60	523.80	511.20	513.40
395	NYSE	PDS	Wed, May 30, 2007	515.00	523.36	509.00	521.00
394	NYSE	PDS	Tue, May 29, 2007	538.40	540.20	516.40	517.20
393	NYSE	PDS	Fri, May 25, 2007	529.40	535.00	525.40	535.00
392	NYSE	PDS	Thu, May 24, 2007	527.60	535.00	520.00	523.40
391	NYSE	PDS	Wed, May 23, 2007	526.60	536.15	526.00	528.60
390	NYSE	PDS	Tue, May 22, 2007	527.20	538.80	522.60	525.20
389	NYSE	PDS	Mon, May 21, 2007	520.40	525.80	508.40	524.80
388	NYSE	PDS	Fri, May 18, 2007	537.00	544.00	515.60	527.00
387	NYSE	PDS	Thu, May 17, 2007	533.00	550.76	529.80	549.00
386	NYSE	PDS	Wed, May 16, 2007	525.80	534.00	521.20	532.20
385	NYSE	PDS	Tue, May 15, 2007	529.00	531.60	521.80	527.40
384	NYSE	PDS	Mon, May 14, 2007	533.00	537.00	525.40	527.40
383	NYSE	PDS	Fri, May 11, 2007	526.60	535.40	516.20	532.80
382	NYSE	PDS	Thu, May 10, 2007	550.20	557.80	521.80	525.80
381	NYSE	PDS	Wed, May 9, 2007	547.00	553.60	546.40	549.60
380	NYSE	PDS	Tue, May 8, 2007	520.20	546.80	520.20	544.20
379	NYSE	PDS	Mon, May 7, 2007	512.00	520.00	511.00	519.00
378	NYSE	PDS	Fri, May 4, 2007	492.40	513.60	490.20	508.20
377	NYSE	PDS	Thu, May 3, 2007	492.00	494.68	485.20	488.60
376	NYSE	PDS	Wed, May 2, 2007	487.60	495.00	485.40	492.00
375	NYSE	PDS	Tue, May 1, 2007	481.60	493.00	478.40	485.80
374	NYSE	PDS	Mon, Apr 30, 2007	490.20	495.60	474.00	481.40
373	NYSE	PDS	Fri, Apr 27, 2007	499.60	504.80	483.00	490.20
372	NYSE	PDS	Thu, Apr 26, 2007	505.40	506.40	492.00	495.60
371	NYSE	PDS	Wed, Apr 25, 2007	498.20	514.00	498.20	510.20
370	NYSE	PDS	Tue, Apr 24, 2007	521.20	522.20	503.40	509.20
369	NYSE	PDS	Mon, Apr 23, 2007	519.20	526.00	515.40	522.80
368	NYSE	PDS	Fri, Apr 20, 2007	506.20	521.00	504.60	519.20
367	NYSE	PDS	Thu, Apr 19, 2007	512.20	512.20	498.20	500.00
366	NYSE	PDS	Wed, Apr 18, 2007	515.20	516.80	506.80	514.60
365	NYSE	PDS	Tue, Apr 17, 2007	523.00	524.80	509.00	511.40
364	NYSE	PDS	Mon, Apr 16, 2007	515.80	522.60	512.00	522.40
363	NYSE	PDS	Fri, Apr 13, 2007	520.80	521.00	506.20	516.40
362	NYSE	PDS	Thu, Apr 12, 2007	493.60	522.40	482.40	520.60
361	NYSE	PDS	Wed, Apr 11, 2007	476.40	492.20	474.20	489.40
360	NYSE	PDS	Tue, Apr 10, 2007	468.60	476.00	465.60	474.40
359	NYSE	PDS	Mon, Apr 9, 2007	469.00	470.74	460.00	465.20
358	NYSE	PDS	Thu, Apr 5, 2007	469.40	471.00	467.40	469.00
357	NYSE	PDS	Wed, Apr 4, 2007	458.00	468.40	456.80	468.20
356	NYSE	PDS	Tue, Apr 3, 2007	462.80	465.00	459.20	461.40
355	NYSE	PDS	Mon, Apr 2, 2007	456.80	465.20	452.00	464.80
354	NYSE	PDS	Fri, Mar 30, 2007	460.00	466.40	455.60	457.00
353	NYSE	PDS	Thu, Mar 29, 2007	474.80	474.80	457.80	460.00
352	NYSE	PDS	Wed, Mar 28, 2007	470.60	473.80	466.00	469.80
351	NYSE	PDS	Tue, Mar 27, 2007	466.40	470.80	463.20	469.80
350	NYSE	PDS	Mon, Mar 26, 2007	466.20	469.60	463.20	466.00
349	NYSE	PDS	Fri, Mar 23, 2007	468.20	470.00	461.20	461.60
348	NYSE	PDS	Thu, Mar 22, 2007	448.80	471.40	446.80	468.40
347	NYSE	PDS	Wed, Mar 21, 2007	441.80	445.40	439.40	443.80
346	NYSE	PDS	Tue, Mar 20, 2007	444.20	446.00	438.40	439.00
345	NYSE	PDS	Mon, Mar 19, 2007	444.00	445.80	439.40	440.00
344	NYSE	PDS	Fri, Mar 16, 2007	442.60	442.60	438.80	439.40
343	NYSE	PDS	Thu, Mar 15, 2007	440.00	443.80	438.40	440.20
342	NYSE	PDS	Wed, Mar 14, 2007	442.60	445.80	438.80	443.60
341	NYSE	PDS	Tue, Mar 13, 2007	436.60	453.60	435.60	442.00
340	NYSE	PDS	Mon, Mar 12, 2007	436.00	436.40	434.20	436.20
339	NYSE	PDS	Fri, Mar 9, 2007	446.20	447.03	437.60	438.40
338	NYSE	PDS	Thu, Mar 8, 2007	450.60	450.60	441.20	442.80
337	NYSE	PDS	Wed, Mar 7, 2007	441.80	452.20	440.80	445.40
336	NYSE	PDS	Tue, Mar 6, 2007	444.00	448.80	438.80	440.00
335	NYSE	PDS	Mon, Mar 5, 2007	446.20	448.80	437.00	438.20
334	NYSE	PDS	Fri, Mar 2, 2007	461.40	464.00	452.00	452.20
333	NYSE	PDS	Thu, Mar 1, 2007	456.80	466.00	446.80	465.00
332	NYSE	PDS	Wed, Feb 28, 2007	464.20	471.00	460.20	468.20
331	NYSE	PDS	Tue, Feb 27, 2007	470.00	472.80	458.40	465.00
330	NYSE	PDS	Mon, Feb 26, 2007	478.60	480.40	474.40	478.40
329	NYSE	PDS	Fri, Feb 23, 2007	465.20	474.80	464.00	472.80
328	NYSE	PDS	Thu, Feb 22, 2007	458.40	465.80	455.20	461.60
327	NYSE	PDS	Wed, Feb 21, 2007	443.00	457.00	443.00	455.20
326	NYSE	PDS	Tue, Feb 20, 2007	444.80	444.80	440.20	441.00
325	NYSE	PDS	Fri, Feb 16, 2007	443.80	445.40	437.40	444.80
324	NYSE	PDS	Thu, Feb 15, 2007	440.00	447.40	438.60	442.80
323	NYSE	PDS	Wed, Feb 14, 2007	430.80	438.00	430.00	438.00
322	NYSE	PDS	Tue, Feb 13, 2007	422.40	430.80	422.00	430.60
321	NYSE	PDS	Mon, Feb 12, 2007	432.20	435.20	421.20	422.20
320	NYSE	PDS	Fri, Feb 9, 2007	435.60	439.40	432.40	436.20
319	NYSE	PDS	Thu, Feb 8, 2007	435.00	438.00	432.00	435.60
318	NYSE	PDS	Wed, Feb 7, 2007	448.40	448.40	433.40	437.80
317	NYSE	PDS	Tue, Feb 6, 2007	456.00	456.00	446.80	447.40
316	NYSE	PDS	Mon, Feb 5, 2007	458.60	459.80	450.80	451.00
315	NYSE	PDS	Fri, Feb 2, 2007	452.00	459.60	450.00	456.00
314	NYSE	PDS	Thu, Feb 1, 2007	452.80	456.80	451.20	453.00
313	NYSE	PDS	Wed, Jan 31, 2007	449.00	453.00	448.00	451.80
312	NYSE	PDS	Tue, Jan 30, 2007	451.20	454.20	446.40	451.40
311	NYSE	PDS	Mon, Jan 29, 2007	449.00	452.00	444.80	448.60
310	NYSE	PDS	Fri, Jan 26, 2007	452.00	452.58	447.60	451.20
309	NYSE	PDS	Thu, Jan 25, 2007	452.00	454.00	446.40	447.20
308	NYSE	PDS	Wed, Jan 24, 2007	445.80	464.80	445.80	451.80
307	NYSE	PDS	Tue, Jan 23, 2007	448.40	460.60	448.40	459.60
306	NYSE	PDS	Mon, Jan 22, 2007	455.20	459.80	445.00	448.60
305	NYSE	PDS	Fri, Jan 19, 2007	454.00	460.20	444.20	458.60
304	NYSE	PDS	Thu, Jan 18, 2007	471.60	482.40	465.00	471.60
303	NYSE	PDS	Wed, Jan 17, 2007	449.00	465.20	449.00	464.60
302	NYSE	PDS	Tue, Jan 16, 2007	453.60	456.40	446.60	449.00
301	NYSE	PDS	Fri, Jan 12, 2007	450.20	453.60	444.20	449.40
300	NYSE	PDS	Thu, Jan 11, 2007	448.20	456.20	446.00	447.40
299	NYSE	PDS	Wed, Jan 10, 2007	454.20	455.20	448.00	452.00
298	NYSE	PDS	Tue, Jan 9, 2007	451.00	456.40	442.80	454.20
297	NYSE	PDS	Mon, Jan 8, 2007	450.80	454.00	440.80	451.20
296	NYSE	PDS	Fri, Jan 5, 2007	440.00	447.18	430.00	445.40
295	NYSE	PDS	Thu, Jan 4, 2007	461.00	461.00	437.80	441.00
294	NYSE	PDS	Wed, Jan 3, 2007	463.20	468.00	453.40	461.00
293	NYSE	PDS	Fri, Dec 29, 2006	472.00	472.00	460.00	463.20
292	NYSE	PDS	Thu, Dec 28, 2006	471.80	474.40	466.20	472.20
291	NYSE	PDS	Wed, Dec 27, 2006	480.00	480.00	470.40	471.80
290	NYSE	PDS	Tue, Dec 26, 2006	482.20	488.80	478.60	488.60
289	NYSE	PDS	Fri, Dec 22, 2006	492.00	492.00	481.20	484.00
288	NYSE	PDS	Thu, Dec 21, 2006	488.20	500.00	486.00	489.80
287	NYSE	PDS	Wed, Dec 20, 2006	497.00	499.00	491.40	493.20
286	NYSE	PDS	Tue, Dec 19, 2006	487.40	490.40	482.20	490.20
285	NYSE	PDS	Mon, Dec 18, 2006	493.00	500.40	484.40	486.20
284	NYSE	PDS	Fri, Dec 15, 2006	494.20	499.40	492.40	493.00
283	NYSE	PDS	Thu, Dec 14, 2006	500.00	502.60	495.00	501.00
282	NYSE	PDS	Wed, Dec 13, 2006	497.20	504.00	496.20	499.40
281	NYSE	PDS	Tue, Dec 12, 2006	503.80	507.60	496.60	497.60
280	NYSE	PDS	Mon, Dec 11, 2006	501.40	506.00	500.60	505.20
279	NYSE	PDS	Fri, Dec 8, 2006	507.80	509.58	500.80	501.40
278	NYSE	PDS	Thu, Dec 7, 2006	508.00	508.00	501.20	504.20
277	NYSE	PDS	Wed, Dec 6, 2006	507.00	508.00	503.20	506.20
276	NYSE	PDS	Tue, Dec 5, 2006	504.80	507.80	494.00	507.00
275	NYSE	PDS	Mon, Dec 4, 2006	493.80	499.80	490.00	499.60
274	NYSE	PDS	Fri, Dec 1, 2006	494.60	502.40	490.60	493.80
273	NYSE	PDS	Thu, Nov 30, 2006	484.60	500.80	481.40	498.00
272	NYSE	PDS	Wed, Nov 29, 2006	493.80	494.40	481.60	485.00
271	NYSE	PDS	Tue, Nov 28, 2006	486.80	494.00	485.80	492.20
270	NYSE	PDS	Mon, Nov 27, 2006	503.60	508.80	490.00	492.40
269	NYSE	PDS	Fri, Nov 24, 2006	500.40	509.60	500.00	504.20
268	NYSE	PDS	Wed, Nov 22, 2006	507.60	509.40	501.00	507.80
267	NYSE	PDS	Tue, Nov 21, 2006	505.00	505.40	494.40	502.00
266	NYSE	PDS	Mon, Nov 20, 2006	492.40	507.20	489.80	496.00
265	NYSE	PDS	Fri, Nov 17, 2006	472.00	502.80	467.00	496.60
264	NYSE	PDS	Thu, Nov 16, 2006	487.40	489.00	468.00	477.60
263	NYSE	PDS	Wed, Nov 15, 2006	430.80	463.80	429.20	460.20
262	NYSE	PDS	Tue, Nov 14, 2006	449.60	449.60	434.00	436.20
261	NYSE	PDS	Mon, Nov 13, 2006	450.80	456.80	440.60	448.40
260	NYSE	PDS	Fri, Nov 10, 2006	476.80	476.80	451.00	459.80
259	NYSE	PDS	Thu, Nov 9, 2006	496.60	499.60	471.20	477.00
258	NYSE	PDS	Wed, Nov 8, 2006	490.00	495.00	490.00	493.00
257	NYSE	PDS	Tue, Nov 7, 2006	506.20	506.20	490.00	490.20
256	NYSE	PDS	Mon, Nov 6, 2006	511.20	511.20	500.60	501.60
255	NYSE	PDS	Fri, Nov 3, 2006	500.00	507.40	493.80	497.20
254	NYSE	PDS	Thu, Nov 2, 2006	494.00	498.40	474.40	484.00
253	NYSE	PDS	Wed, Nov 1, 2006	562.00	562.20	484.00	492.60
252	NYSE	PDS	Tue, Oct 31, 2006	567.20	575.80	563.00	573.20
251	NYSE	PDS	Mon, Oct 30, 2006	563.40	575.20	559.00	567.20
250	NYSE	PDS	Fri, Oct 27, 2006	600.40	605.80	578.80	579.40
249	NYSE	PDS	Thu, Oct 26, 2006	604.60	629.60	603.40	608.80
248	NYSE	PDS	Wed, Oct 25, 2006	599.40	613.40	589.60	606.00
247	NYSE	PDS	Tue, Oct 24, 2006	590.00	599.80	590.00	599.80
246	NYSE	PDS	Mon, Oct 23, 2006	580.80	585.80	577.00	585.40
245	NYSE	PDS	Fri, Oct 20, 2006	585.00	587.60	576.40	577.20
244	NYSE	PDS	Thu, Oct 19, 2006	574.20	580.40	568.00	580.40
243	NYSE	PDS	Wed, Oct 18, 2006	569.00	571.20	561.00	567.20
242	NYSE	PDS	Tue, Oct 17, 2006	572.00	572.80	563.20	566.00
241	NYSE	PDS	Mon, Oct 16, 2006	567.40	571.80	564.40	569.80
240	NYSE	PDS	Fri, Oct 13, 2006	550.80	561.40	550.00	559.20
239	NYSE	PDS	Thu, Oct 12, 2006	541.20	547.00	537.20	542.80
238	NYSE	PDS	Wed, Oct 11, 2006	548.00	553.00	537.80	541.00
237	NYSE	PDS	Tue, Oct 10, 2006	561.00	563.00	546.00	547.00
236	NYSE	PDS	Mon, Oct 9, 2006	555.60	578.00	555.60	562.00
235	NYSE	PDS	Fri, Oct 6, 2006	562.00	563.20	547.80	550.60
234	NYSE	PDS	Thu, Oct 5, 2006	570.40	576.20	562.00	564.20
233	NYSE	PDS	Wed, Oct 4, 2006	576.80	576.80	534.80	563.40
232	NYSE	PDS	Tue, Oct 3, 2006	593.00	606.20	572.00	575.20
231	NYSE	PDS	Mon, Oct 2, 2006	618.60	619.80	603.40	606.20
230	NYSE	PDS	Fri, Sep 29, 2006	627.40	634.80	614.20	616.40
229	NYSE	PDS	Thu, Sep 28, 2006	640.40	648.60	626.00	630.20
228	NYSE	PDS	Wed, Sep 27, 2006	636.00	641.40	623.00	635.60
227	NYSE	PDS	Tue, Sep 26, 2006	626.00	641.00	617.00	633.60
226	NYSE	PDS	Mon, Sep 25, 2006	607.80	625.00	595.20	622.20
225	NYSE	PDS	Fri, Sep 22, 2006	637.00	637.00	606.80	611.60
224	NYSE	PDS	Thu, Sep 21, 2006	617.20	632.60	617.20	629.00
223	NYSE	PDS	Wed, Sep 20, 2006	660.00	660.00	618.60	619.20
222	NYSE	PDS	Tue, Sep 19, 2006	655.00	662.60	650.00	651.80
221	NYSE	PDS	Mon, Sep 18, 2006	660.60	670.20	659.40	668.00
220	NYSE	PDS	Fri, Sep 15, 2006	667.00	667.00	650.40	657.00
219	NYSE	PDS	Thu, Sep 14, 2006	696.40	696.40	665.40	666.80
218	NYSE	PDS	Wed, Sep 13, 2006	678.00	686.00	673.00	684.60
217	NYSE	PDS	Tue, Sep 12, 2006	665.00	689.80	664.80	671.00
216	NYSE	PDS	Mon, Sep 11, 2006	680.20	683.40	654.00	666.20
215	NYSE	PDS	Fri, Sep 8, 2006	694.20	701.00	678.60	683.20
214	NYSE	PDS	Thu, Sep 7, 2006	712.60	712.60	688.60	699.80
213	NYSE	PDS	Wed, Sep 6, 2006	730.00	730.00	709.40	713.80
212	NYSE	PDS	Tue, Sep 5, 2006	730.00	731.80	725.00	730.00
211	NYSE	PDS	Fri, Sep 1, 2006	735.80	737.60	729.40	729.80
210	NYSE	PDS	Thu, Aug 31, 2006	727.80	736.40	725.80	733.20
209	NYSE	PDS	Wed, Aug 30, 2006	742.80	742.80	716.40	725.00
208	NYSE	PDS	Tue, Aug 29, 2006	739.00	740.80	726.60	740.80
207	NYSE	PDS	Mon, Aug 28, 2006	744.40	744.40	729.40	744.00
206	NYSE	PDS	Fri, Aug 25, 2006	743.80	755.60	742.60	744.40
205	NYSE	PDS	Thu, Aug 24, 2006	740.40	742.40	734.60	739.20
204	NYSE	PDS	Wed, Aug 23, 2006	749.40	751.60	728.40	736.40
203	NYSE	PDS	Tue, Aug 22, 2006	740.00	748.40	740.00	744.80
202	NYSE	PDS	Mon, Aug 21, 2006	731.40	741.00	730.00	740.20
201	NYSE	PDS	Fri, Aug 18, 2006	720.80	726.40	714.00	722.00
200	NYSE	PDS	Thu, Aug 17, 2006	716.60	718.20	705.60	718.20
199	NYSE	PDS	Wed, Aug 16, 2006	718.00	718.40	712.00	716.60
198	NYSE	PDS	Tue, Aug 15, 2006	700.20	713.40	696.40	711.60
197	NYSE	PDS	Mon, Aug 14, 2006	710.20	710.20	692.20	695.20
196	NYSE	PDS	Fri, Aug 11, 2006	725.00	728.00	706.80	710.20
195	NYSE	PDS	Thu, Aug 10, 2006	727.00	727.00	716.40	720.00
194	NYSE	PDS	Wed, Aug 9, 2006	724.40	739.40	721.80	727.00
193	NYSE	PDS	Tue, Aug 8, 2006	720.00	723.00	713.00	721.00
192	NYSE	PDS	Mon, Aug 7, 2006	718.00	724.80	711.60	720.00
191	NYSE	PDS	Fri, Aug 4, 2006	707.80	710.60	701.40	705.20
190	NYSE	PDS	Thu, Aug 3, 2006	705.60	712.40	694.00	707.80
189	NYSE	PDS	Wed, Aug 2, 2006	705.80	717.80	704.40	705.60
188	NYSE	PDS	Tue, Aug 1, 2006	694.00	702.60	694.00	700.00
187	NYSE	PDS	Mon, Jul 31, 2006	692.00	697.80	691.60	694.20
186	NYSE	PDS	Fri, Jul 28, 2006	688.00	693.00	681.20	688.40
185	NYSE	PDS	Thu, Jul 27, 2006	677.80	691.40	673.00	681.20
184	NYSE	PDS	Wed, Jul 26, 2006	660.00	672.00	654.00	671.00
183	NYSE	PDS	Tue, Jul 25, 2006	640.40	663.40	639.40	660.00
182	NYSE	PDS	Mon, Jul 24, 2006	617.20	636.00	617.00	630.80
181	NYSE	PDS	Fri, Jul 21, 2006	630.40	631.40	614.60	615.00
180	NYSE	PDS	Thu, Jul 20, 2006	635.00	635.00	626.40	627.80
179	NYSE	PDS	Wed, Jul 19, 2006	630.40	636.20	621.60	625.60
178	NYSE	PDS	Tue, Jul 18, 2006	644.40	645.40	625.80	628.60
177	NYSE	PDS	Mon, Jul 17, 2006	651.20	651.60	638.20	639.00
176	NYSE	PDS	Fri, Jul 14, 2006	650.20	656.80	641.40	651.20
175	NYSE	PDS	Thu, Jul 13, 2006	657.00	657.00	644.20	646.00
174	NYSE	PDS	Wed, Jul 12, 2006	650.40	661.40	649.20	656.00
173	NYSE	PDS	Tue, Jul 11, 2006	647.20	651.60	640.40	649.00
172	NYSE	PDS	Mon, Jul 10, 2006	653.20	658.60	640.40	646.20
171	NYSE	PDS	Fri, Jul 7, 2006	674.60	677.20	658.80	661.20
170	NYSE	PDS	Thu, Jul 6, 2006	660.00	670.80	658.00	669.40
169	NYSE	PDS	Wed, Jul 5, 2006	676.20	677.00	647.60	656.40
168	NYSE	PDS	Mon, Jul 3, 2006	675.00	677.00	665.00	676.20
167	NYSE	PDS	Fri, Jun 30, 2006	664.20	665.60	658.20	664.00
166	NYSE	PDS	Thu, Jun 29, 2006	646.80	660.00	645.60	658.20
165	NYSE	PDS	Wed, Jun 28, 2006	634.60	639.00	629.00	638.80
164	NYSE	PDS	Tue, Jun 27, 2006	633.80	644.40	630.40	635.80
163	NYSE	PDS	Mon, Jun 26, 2006	623.00	631.00	621.00	628.20
162	NYSE	PDS	Fri, Jun 23, 2006	615.00	629.60	615.00	620.00
161	NYSE	PDS	Thu, Jun 22, 2006	620.00	627.00	618.60	620.60
160	NYSE	PDS	Wed, Jun 21, 2006	612.00	623.60	611.00	619.00
159	NYSE	PDS	Tue, Jun 20, 2006	613.00	613.00	602.80	605.40
158	NYSE	PDS	Mon, Jun 19, 2006	619.80	620.20	602.00	603.00
157	NYSE	PDS	Fri, Jun 16, 2006	616.20	624.20	613.00	619.80
156	NYSE	PDS	Thu, Jun 15, 2006	607.60	623.60	607.60	616.00
155	NYSE	PDS	Wed, Jun 14, 2006	610.00	617.60	596.20	600.60
154	NYSE	PDS	Tue, Jun 13, 2006	638.60	638.60	594.80	614.60
153	NYSE	PDS	Mon, Jun 12, 2006	660.00	660.80	638.40	643.60
152	NYSE	PDS	Fri, Jun 9, 2006	657.40	659.80	649.20	653.40
151	NYSE	PDS	Thu, Jun 8, 2006	647.00	647.00	619.40	645.20
150	NYSE	PDS	Wed, Jun 7, 2006	674.60	674.60	652.40	654.40
149	NYSE	PDS	Tue, Jun 6, 2006	687.80	691.60	664.80	674.40
148	NYSE	PDS	Mon, Jun 5, 2006	712.00	712.60	683.60	687.80
147	NYSE	PDS	Fri, Jun 2, 2006	690.20	700.60	690.00	700.60
146	NYSE	PDS	Thu, Jun 1, 2006	681.00	688.00	675.80	685.80
145	NYSE	PDS	Wed, May 31, 2006	700.00	702.20	680.00	681.00
144	NYSE	PDS	Tue, May 30, 2006	690.00	691.80	679.80	680.00
143	NYSE	PDS	Fri, May 26, 2006	681.60	687.40	681.00	684.40
142	NYSE	PDS	Thu, May 25, 2006	672.00	685.60	672.00	683.00
141	NYSE	PDS	Wed, May 24, 2006	654.40	662.80	647.00	662.60
140	NYSE	PDS	Tue, May 23, 2006	670.00	672.60	656.00	657.00
139	NYSE	PDS	Mon, May 22, 2006	649.40	656.40	635.40	652.40
138	NYSE	PDS	Fri, May 19, 2006	648.80	652.80	637.00	649.40
137	NYSE	PDS	Thu, May 18, 2006	655.80	669.00	647.00	650.20
136	NYSE	PDS	Wed, May 17, 2006	679.00	685.60	655.60	659.00
135	NYSE	PDS	Tue, May 16, 2006	687.00	692.80	669.00	675.00
134	NYSE	PDS	Mon, May 15, 2006	700.00	700.20	670.40	676.80
133	NYSE	PDS	Fri, May 12, 2006	721.40	721.80	704.60	707.80
132	NYSE	PDS	Thu, May 11, 2006	730.00	737.60	720.80	721.20
131	NYSE	PDS	Wed, May 10, 2006	720.20	729.80	719.20	721.40
130	NYSE	PDS	Tue, May 9, 2006	718.00	724.40	718.00	719.80
129	NYSE	PDS	Mon, May 8, 2006	714.80	726.00	706.80	718.00
128	NYSE	PDS	Fri, May 5, 2006	720.00	726.20	714.40	714.60
127	NYSE	PDS	Thu, May 4, 2006	720.00	720.00	707.20	714.20
126	NYSE	PDS	Wed, May 3, 2006	730.00	730.00	714.00	720.80
125	NYSE	PDS	Tue, May 2, 2006	725.00	730.00	720.00	720.00
124	NYSE	PDS	Mon, May 1, 2006	730.00	730.00	715.00	722.60
123	NYSE	PDS	Fri, Apr 28, 2006	715.00	721.20	709.40	710.80
122	NYSE	PDS	Thu, Apr 27, 2006	732.00	732.20	699.20	700.60
121	NYSE	PDS	Wed, Apr 26, 2006	730.00	764.00	723.80	733.20
120	NYSE	PDS	Tue, Apr 25, 2006	718.00	725.60	713.00	722.40
119	NYSE	PDS	Mon, Apr 24, 2006	709.00	713.20	699.20	709.80
118	NYSE	PDS	Fri, Apr 21, 2006	694.60	709.60	689.80	706.60
117	NYSE	PDS	Thu, Apr 20, 2006	674.80	692.60	673.40	689.80
116	NYSE	PDS	Wed, Apr 19, 2006	675.00	677.80	667.00	675.20
115	NYSE	PDS	Tue, Apr 18, 2006	672.60	678.00	669.40	675.40
114	NYSE	PDS	Mon, Apr 17, 2006	675.00	675.00	666.60	667.60
113	NYSE	PDS	Thu, Apr 13, 2006	668.00	670.00	660.40	668.80
112	NYSE	PDS	Wed, Apr 12, 2006	660.00	671.20	653.20	668.00
111	NYSE	PDS	Tue, Apr 11, 2006	677.00	677.00	655.80	658.00
110	NYSE	PDS	Mon, Apr 10, 2006	671.20	677.00	666.60	667.80
109	NYSE	PDS	Fri, Apr 7, 2006	667.60	670.80	659.60	666.80
108	NYSE	PDS	Thu, Apr 6, 2006	673.00	673.60	661.00	667.60
107	NYSE	PDS	Wed, Apr 5, 2006	667.60	669.00	656.60	667.00
106	NYSE	PDS	Tue, Apr 4, 2006	654.20	666.80	650.00	665.00
105	NYSE	PDS	Mon, Apr 3, 2006	649.00	661.20	646.40	654.00
104	NYSE	PDS	Fri, Mar 31, 2006	661.60	661.60	642.80	646.80
103	NYSE	PDS	Thu, Mar 30, 2006	655.40	664.80	643.20	661.60
102	NYSE	PDS	Wed, Mar 29, 2006	655.20	655.20	646.00	649.80
101	NYSE	PDS	Tue, Mar 28, 2006	653.00	664.00	648.80	650.00
100	NYSE	PDS	Mon, Mar 27, 2006	651.20	651.20	644.40	648.00
99	NYSE	PDS	Fri, Mar 24, 2006	644.40	652.00	639.20	651.00
98	NYSE	PDS	Thu, Mar 23, 2006	630.40	643.80	628.20	640.60
97	NYSE	PDS	Wed, Mar 22, 2006	618.40	630.20	612.20	624.40
96	NYSE	PDS	Tue, Mar 21, 2006	615.00	615.00	602.00	611.00
95	NYSE	PDS	Mon, Mar 20, 2006	645.20	645.20	610.80	615.00
94	NYSE	PDS	Fri, Mar 17, 2006	637.00	638.00	624.60	626.00
93	NYSE	PDS	Thu, Mar 16, 2006	625.00	635.80	620.80	632.40
92	NYSE	PDS	Wed, Mar 15, 2006	618.00	625.40	616.00	616.80
91	NYSE	PDS	Tue, Mar 14, 2006	620.00	621.40	611.00	618.00
90	NYSE	PDS	Mon, Mar 13, 2006	592.00	620.00	592.00	611.00
89	NYSE	PDS	Fri, Mar 10, 2006	585.20	591.20	576.60	586.00
88	NYSE	PDS	Thu, Mar 9, 2006	595.40	610.00	580.00	580.00
87	NYSE	PDS	Wed, Mar 8, 2006	594.20	640.40	582.20	587.60
86	NYSE	PDS	Tue, Mar 7, 2006	608.40	608.40	595.60	596.00
85	NYSE	PDS	Mon, Mar 6, 2006	630.80	630.80	608.80	609.00
84	NYSE	PDS	Fri, Mar 3, 2006	638.00	639.60	621.20	630.80
83	NYSE	PDS	Thu, Mar 2, 2006	636.00	642.80	631.80	634.80
82	NYSE	PDS	Wed, Mar 1, 2006	631.80	635.00	626.20	631.40
81	NYSE	PDS	Tue, Feb 28, 2006	632.00	632.20	625.20	629.80
80	NYSE	PDS	Mon, Feb 27, 2006	638.00	638.00	628.00	631.20
79	NYSE	PDS	Fri, Feb 24, 2006	650.00	650.00	630.00	633.80
78	NYSE	PDS	Thu, Feb 23, 2006	639.80	641.60	634.00	638.80
77	NYSE	PDS	Wed, Feb 22, 2006	632.00	639.80	629.00	636.20
76	NYSE	PDS	Tue, Feb 21, 2006	640.40	644.40	625.60	632.00
75	NYSE	PDS	Fri, Feb 17, 2006	626.20	633.60	612.40	613.80
74	NYSE	PDS	Thu, Feb 16, 2006	619.40	619.40	607.80	609.60
73	NYSE	PDS	Wed, Feb 15, 2006	616.00	623.60	595.60	606.00
72	NYSE	PDS	Tue, Feb 14, 2006	599.60	613.80	595.80	613.40
71	NYSE	PDS	Mon, Feb 13, 2006	632.80	634.00	612.20	621.00
70	NYSE	PDS	Fri, Feb 10, 2006	650.00	650.60	624.00	633.00
69	NYSE	PDS	Thu, Feb 9, 2006	650.00	660.00	644.40	650.60
68	NYSE	PDS	Wed, Feb 8, 2006	647.00	672.20	631.20	643.60
67	NYSE	PDS	Tue, Feb 7, 2006	658.00	661.40	638.40	645.20
66	NYSE	PDS	Mon, Feb 6, 2006	676.20	679.20	665.00	668.60
65	NYSE	PDS	Fri, Feb 3, 2006	679.40	679.40	670.80	673.00
64	NYSE	PDS	Thu, Feb 2, 2006	678.20	680.80	673.40	676.00
63	NYSE	PDS	Wed, Feb 1, 2006	670.00	682.40	667.80	677.20
62	NYSE	PDS	Tue, Jan 31, 2006	671.80	675.40	669.00	670.60
61	NYSE	PDS	Mon, Jan 30, 2006	674.20	674.20	667.20	672.00
60	NYSE	PDS	Fri, Jan 27, 2006	669.20	673.40	667.80	670.00
59	NYSE	PDS	Thu, Jan 26, 2006	672.00	678.80	662.00	670.00
58	NYSE	PDS	Wed, Jan 25, 2006	686.00	695.60	665.00	670.00
57	NYSE	PDS	Tue, Jan 24, 2006	694.00	694.00	685.00	685.80
56	NYSE	PDS	Mon, Jan 23, 2006	703.00	703.00	689.40	694.00
55	NYSE	PDS	Fri, Jan 20, 2006	690.00	701.80	685.80	699.60
54	NYSE	PDS	Thu, Jan 19, 2006	672.60	686.60	670.60	683.20
53	NYSE	PDS	Wed, Jan 18, 2006	687.60	687.60	664.40	668.40
52	NYSE	PDS	Tue, Jan 17, 2006	673.20	687.60	665.20	687.40
51	NYSE	PDS	Fri, Jan 13, 2006	673.00	677.00	661.00	663.20
50	NYSE	PDS	Thu, Jan 12, 2006	692.20	692.20	672.60	672.80
49	NYSE	PDS	Wed, Jan 11, 2006	666.00	688.20	665.20	688.20
48	NYSE	PDS	Tue, Jan 10, 2006	679.80	682.00	668.60	678.00
47	NYSE	PDS	Mon, Jan 9, 2006	689.80	690.20	672.00	675.00
46	NYSE	PDS	Fri, Jan 6, 2006	699.40	699.40	688.40	691.60
45	NYSE	PDS	Thu, Jan 5, 2006	700.00	700.00	672.80	693.00
44	NYSE	PDS	Wed, Jan 4, 2006	690.20	702.80	688.80	700.00
43	NYSE	PDS	Tue, Jan 3, 2006	671.80	697.80	669.00	696.00
42	NYSE	PDS	Fri, Dec 30, 2005	659.00	661.00	650.20	660.00
41	NYSE	PDS	Thu, Dec 29, 2005	658.20	658.20	652.20	654.00
40	NYSE	PDS	Wed, Dec 28, 2005	664.00	664.00	652.60	655.80
39	NYSE	PDS	Tue, Dec 27, 2005	663.00	668.60	655.20	658.00
38	NYSE	PDS	Fri, Dec 23, 2005	663.00	665.00	650.40	664.60
37	NYSE	PDS	Thu, Dec 22, 2005	666.40	672.00	662.60	663.20
36	NYSE	PDS	Wed, Dec 21, 2005	657.40	666.40	651.20	666.40
35	NYSE	PDS	Tue, Dec 20, 2005	645.00	658.40	641.20	657.40
34	NYSE	PDS	Mon, Dec 19, 2005	646.20	656.80	634.40	636.20
33	NYSE	PDS	Fri, Dec 16, 2005	666.80	670.20	645.00	647.20
32	NYSE	PDS	Thu, Dec 15, 2005	673.20	673.20	659.00	661.80
31	NYSE	PDS	Wed, Dec 14, 2005	665.80	680.20	664.80	673.20
30	NYSE	PDS	Tue, Dec 13, 2005	672.00	678.40	664.00	665.60
29	NYSE	PDS	Mon, Dec 12, 2005	673.00	673.00	660.00	670.00
28	NYSE	PDS	Fri, Dec 9, 2005	661.40	661.40	656.00	658.80
27	NYSE	PDS	Thu, Dec 8, 2005	647.60	662.00	639.60	659.40
26	NYSE	PDS	Wed, Dec 7, 2005	641.00	649.60	640.40	647.00
25	NYSE	PDS	Tue, Dec 6, 2005	649.40	651.40	636.40	640.40
24	NYSE	PDS	Mon, Dec 5, 2005	643.00	650.60	642.00	647.80
23	NYSE	PDS	Fri, Dec 2, 2005	641.80	643.20	628.00	637.40
22	NYSE	PDS	Thu, Dec 1, 2005	627.60	636.20	618.40	635.00
21	NYSE	PDS	Wed, Nov 30, 2005	619.80	626.40	619.40	623.60
20	NYSE	PDS	Tue, Nov 29, 2005	625.20	627.80	618.20	618.20
19	NYSE	PDS	Mon, Nov 28, 2005	636.20	636.40	616.00	620.00
18	NYSE	PDS	Fri, Nov 25, 2005	644.00	650.00	628.60	635.00
17	NYSE	PDS	Wed, Nov 23, 2005	597.40	614.60	597.20	612.60
16	NYSE	PDS	Tue, Nov 22, 2005	598.00	603.20	592.80	595.40
15	NYSE	PDS	Mon, Nov 21, 2005	596.00	596.80	584.00	588.80
14	NYSE	PDS	Fri, Nov 18, 2005	560.00	600.40	556.60	585.60
13	NYSE	PDS	Thu, Nov 17, 2005	543.40	569.00	543.40	557.00
12	NYSE	PDS	Wed, Nov 16, 2005	522.40	542.00	515.40	542.00
11	NYSE	PDS	Tue, Nov 15, 2005	522.20	526.20	517.60	522.40
10	NYSE	PDS	Mon, Nov 14, 2005	526.00	532.00	521.80	522.20
9	NYSE	PDS	Fri, Nov 11, 2005	520.00	534.80	519.00	526.00
8	NYSE	PDS	Thu, Nov 10, 2005	545.20	545.60	519.20	520.00
7	NYSE	PDS	Wed, Nov 9, 2005	564.00	567.40	545.20	545.20
6	NYSE	PDS	Tue, Nov 8, 2005	564.80	569.00	561.40	564.00
5	NYSE	PDS	Mon, Nov 7, 2005	548.00	570.80	548.00	564.80
4	NYSE	PDS	Fri, Nov 4, 2005	924.60	942.80	909.00	919.60
3	NYSE	PDS	Mon, Oct 31, 2005	902.00	921.60	901.40	920.00
2	NYSE	PDS	Tue, May 31, 2005	780.50	792.70	767.50	789.10
1	NYSE	PDS	Mon, Mar 14, 2005	767.40	775.50	756.20	774.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Precision Drilling Corporation Common Stock NYSE:PDS 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