Invesco S&P SmallCap Consumer Staples ETF NASDAQ:PSCC Historical Prices

Below are the 3284 trading days of historical prices for PSCC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3284	NASDAQ	PSCC	Fri, Apr 19, 2024	34.87	35.52	34.87	35.52
3283	NASDAQ	PSCC	Thu, Apr 18, 2024	34.98	35.05	34.84	34.97
3282	NASDAQ	PSCC	Wed, Apr 17, 2024	35.01	35.25	34.73	34.77
3281	NASDAQ	PSCC	Tue, Apr 16, 2024	34.72	34.92	34.64	34.92
3280	NASDAQ	PSCC	Mon, Apr 15, 2024	35.19	35.25	34.86	34.89
3279	NASDAQ	PSCC	Fri, Apr 12, 2024	35.27	35.34	34.93	34.93
3278	NASDAQ	PSCC	Thu, Apr 11, 2024	35.33	35.55	35.33	35.36
3277	NASDAQ	PSCC	Wed, Apr 10, 2024	35.74	35.74	35.08	35.27
3276	NASDAQ	PSCC	Tue, Apr 9, 2024	36.36	36.45	36.22	36.33
3275	NASDAQ	PSCC	Mon, Apr 8, 2024	36.15	36.45	36.15	36.32
3274	NASDAQ	PSCC	Fri, Apr 5, 2024	36.11	36.11	35.77	36.00
3273	NASDAQ	PSCC	Thu, Apr 4, 2024	36.23	36.33	36.01	36.11
3272	NASDAQ	PSCC	Wed, Apr 3, 2024	36.30	36.30	35.86	36.00
3271	NASDAQ	PSCC	Tue, Apr 2, 2024	36.80	36.80	36.17	36.27
3270	NASDAQ	PSCC	Mon, Apr 1, 2024	37.20	37.20	36.88	36.88
3269	NASDAQ	PSCC	Thu, Mar 28, 2024	37.07	37.50	37.07	37.23
3268	NASDAQ	PSCC	Wed, Mar 27, 2024	36.65	37.15	36.65	37.15
3267	NASDAQ	PSCC	Tue, Mar 26, 2024	36.61	36.67	36.54	36.55
3266	NASDAQ	PSCC	Mon, Mar 25, 2024	36.83	36.92	36.56	36.56
3265	NASDAQ	PSCC	Fri, Mar 22, 2024	37.13	37.14	36.75	36.75
3264	NASDAQ	PSCC	Thu, Mar 21, 2024	36.78	37.20	36.78	37.07
3263	NASDAQ	PSCC	Wed, Mar 20, 2024	36.55	36.86	36.43	36.80
3262	NASDAQ	PSCC	Tue, Mar 19, 2024	36.25	36.72	36.25	36.70
3261	NASDAQ	PSCC	Mon, Mar 18, 2024	36.30	36.54	36.25	36.30
3260	NASDAQ	PSCC	Fri, Mar 15, 2024	36.35	36.64	36.20	36.50
3259	NASDAQ	PSCC	Thu, Mar 14, 2024	36.79	36.90	36.37	36.46
3258	NASDAQ	PSCC	Wed, Mar 13, 2024	36.87	37.14	36.82	36.90
3257	NASDAQ	PSCC	Tue, Mar 12, 2024	36.77	36.94	36.74	36.90
3256	NASDAQ	PSCC	Mon, Mar 11, 2024	36.58	36.80	36.58	36.72
3255	NASDAQ	PSCC	Fri, Mar 8, 2024	36.73	36.83	36.71	36.74
3254	NASDAQ	PSCC	Thu, Mar 7, 2024	36.67	36.69	36.48	36.54
3253	NASDAQ	PSCC	Wed, Mar 6, 2024	36.71	36.91	36.44	36.44
3252	NASDAQ	PSCC	Tue, Mar 5, 2024	36.87	37.22	36.69	36.69
3251	NASDAQ	PSCC	Mon, Mar 4, 2024	37.32	37.36	37.02	37.08
3250	NASDAQ	PSCC	Fri, Mar 1, 2024	37.76	37.76	37.19	37.35
3249	NASDAQ	PSCC	Thu, Feb 29, 2024	37.50	37.82	37.47	37.54
3248	NASDAQ	PSCC	Wed, Feb 28, 2024	37.00	37.42	37.00	37.33
3247	NASDAQ	PSCC	Tue, Feb 27, 2024	37.19	37.24	37.09	37.24
3246	NASDAQ	PSCC	Mon, Feb 26, 2024	37.17	37.28	37.04	37.09
3245	NASDAQ	PSCC	Fri, Feb 23, 2024	36.94	37.41	36.94	37.30
3244	NASDAQ	PSCC	Thu, Feb 22, 2024	37.30	37.30	36.80	37.04
3243	NASDAQ	PSCC	Wed, Feb 21, 2024	37.51	37.51	37.35	37.50
3242	NASDAQ	PSCC	Tue, Feb 20, 2024	37.41	37.96	37.41	37.57
3241	NASDAQ	PSCC	Fri, Feb 16, 2024	37.72	38.03	37.65	37.71
3240	NASDAQ	PSCC	Thu, Feb 15, 2024	37.80	38.23	37.78	38.16
3239	NASDAQ	PSCC	Wed, Feb 14, 2024	37.75	37.87	37.46	37.87
3238	NASDAQ	PSCC	Tue, Feb 13, 2024	37.97	37.97	37.13	37.27
3237	NASDAQ	PSCC	Mon, Feb 12, 2024	38.00	38.71	38.00	38.60
3236	NASDAQ	PSCC	Fri, Feb 9, 2024	37.70	37.77	37.52	37.68
3235	NASDAQ	PSCC	Thu, Feb 8, 2024	37.26	37.63	37.19	37.62
3234	NASDAQ	PSCC	Wed, Feb 7, 2024	37.77	37.83	37.11	37.16
3233	NASDAQ	PSCC	Tue, Feb 6, 2024	37.35	37.77	37.10	37.69
3232	NASDAQ	PSCC	Mon, Feb 5, 2024	37.78	37.78	37.32	37.32
3231	NASDAQ	PSCC	Fri, Feb 2, 2024	37.93	38.25	37.76	38.09
3230	NASDAQ	PSCC	Thu, Feb 1, 2024	37.67	38.18	37.49	38.18
3229	NASDAQ	PSCC	Wed, Jan 31, 2024	38.43	38.49	37.62	37.62
3228	NASDAQ	PSCC	Tue, Jan 30, 2024	38.33	38.43	38.21	38.43
3227	NASDAQ	PSCC	Mon, Jan 29, 2024	37.93	38.37	37.93	38.35
3226	NASDAQ	PSCC	Fri, Jan 26, 2024	38.27	38.45	38.03	38.13
3225	NASDAQ	PSCC	Thu, Jan 25, 2024	37.88	38.10	37.82	38.08
3224	NASDAQ	PSCC	Wed, Jan 24, 2024	38.54	38.54	37.68	37.68
3223	NASDAQ	PSCC	Tue, Jan 23, 2024	38.46	38.75	38.18	38.31
3222	NASDAQ	PSCC	Mon, Jan 22, 2024	38.05	38.24	37.82	38.22
3221	NASDAQ	PSCC	Fri, Jan 19, 2024	38.35	38.35	37.76	38.02
3220	NASDAQ	PSCC	Thu, Jan 18, 2024	37.88	38.07	37.74	38.06
3219	NASDAQ	PSCC	Wed, Jan 17, 2024	38.29	38.45	38.29	38.45
3218	NASDAQ	PSCC	Tue, Jan 16, 2024	38.61	38.82	38.49	38.63
3217	NASDAQ	PSCC	Fri, Jan 12, 2024	38.84	39.00	38.56	38.66
3216	NASDAQ	PSCC	Thu, Jan 11, 2024	38.58	38.58	38.17	38.57
3215	NASDAQ	PSCC	Wed, Jan 10, 2024	38.50	38.70	38.43	38.70
3214	NASDAQ	PSCC	Tue, Jan 9, 2024	38.09	38.21	37.83	38.21
3213	NASDAQ	PSCC	Mon, Jan 8, 2024	37.44	38.32	37.44	38.32
3212	NASDAQ	PSCC	Fri, Jan 5, 2024	37.71	38.03	37.44	37.44
3211	NASDAQ	PSCC	Thu, Jan 4, 2024	37.60	38.00	37.60	37.80
3210	NASDAQ	PSCC	Wed, Jan 3, 2024	38.42	38.42	37.42	37.51
3209	NASDAQ	PSCC	Tue, Jan 2, 2024	38.01	38.71	38.01	38.59
3208	NASDAQ	PSCC	Fri, Dec 29, 2023	38.75	38.75	38.36	38.41
3207	NASDAQ	PSCC	Thu, Dec 28, 2023	38.81	38.81	38.73	38.79
3206	NASDAQ	PSCC	Wed, Dec 27, 2023	38.55	38.64	38.38	38.64
3205	NASDAQ	PSCC	Tue, Dec 26, 2023	38.26	38.59	38.20	38.55
3204	NASDAQ	PSCC	Fri, Dec 22, 2023	38.28	38.44	38.10	38.25
3203	NASDAQ	PSCC	Thu, Dec 21, 2023	38.11	38.20	37.73	38.03
3202	NASDAQ	PSCC	Wed, Dec 20, 2023	38.52	38.66	37.81	37.81
3201	NASDAQ	PSCC	Tue, Dec 19, 2023	38.14	38.71	38.14	38.71
3200	NASDAQ	PSCC	Mon, Dec 18, 2023	37.90	38.13	37.70	37.97
3199	NASDAQ	PSCC	Fri, Dec 15, 2023	38.29	38.29	37.82	37.97
3198	NASDAQ	PSCC	Thu, Dec 14, 2023	38.51	38.74	38.17	38.22
3197	NASDAQ	PSCC	Wed, Dec 13, 2023	36.83	38.12	36.83	38.12
3196	NASDAQ	PSCC	Tue, Dec 12, 2023	36.51	36.75	36.39	36.75
3195	NASDAQ	PSCC	Mon, Dec 11, 2023	36.36	36.60	36.26	36.60
3194	NASDAQ	PSCC	Fri, Dec 8, 2023	36.50	36.51	36.18	36.27
3193	NASDAQ	PSCC	Thu, Dec 7, 2023	35.92	36.43	35.92	36.43
3192	NASDAQ	PSCC	Wed, Dec 6, 2023	36.35	36.35	35.90	35.90
3191	NASDAQ	PSCC	Tue, Dec 5, 2023	36.23	36.31	36.03	36.09
3190	NASDAQ	PSCC	Mon, Dec 4, 2023	35.36	36.36	35.36	36.36
3189	NASDAQ	PSCC	Fri, Dec 1, 2023	35.14	35.56	35.08	35.56
3188	NASDAQ	PSCC	Thu, Nov 30, 2023	34.76	34.89	34.54	34.72
3187	NASDAQ	PSCC	Wed, Nov 29, 2023	34.96	35.00	34.65	34.65
3186	NASDAQ	PSCC	Tue, Nov 28, 2023	34.80	35.06	34.75	34.88
3185	NASDAQ	PSCC	Mon, Nov 27, 2023	35.03	35.20	34.98	34.98
3184	NASDAQ	PSCC	Fri, Nov 24, 2023	34.95	35.09	34.95	35.09
3183	NASDAQ	PSCC	Wed, Nov 22, 2023	34.82	35.01	34.77	34.93
3182	NASDAQ	PSCC	Tue, Nov 21, 2023	34.75	34.75	34.51	34.54
3181	NASDAQ	PSCC	Mon, Nov 20, 2023	34.65	34.77	34.50	34.77
3180	NASDAQ	PSCC	Fri, Nov 17, 2023	34.81	34.90	34.68	34.68
3179	NASDAQ	PSCC	Thu, Nov 16, 2023	35.01	35.08	34.74	34.74
3178	NASDAQ	PSCC	Wed, Nov 15, 2023	35.02	35.20	35.02	35.13
3177	NASDAQ	PSCC	Tue, Nov 14, 2023	34.07	35.04	34.07	35.04
3176	NASDAQ	PSCC	Mon, Nov 13, 2023	33.27	33.72	33.27	33.55
3175	NASDAQ	PSCC	Fri, Nov 10, 2023	33.63	33.63	33.26	33.49
3174	NASDAQ	PSCC	Thu, Nov 9, 2023	33.92	33.94	33.43	33.52
3173	NASDAQ	PSCC	Wed, Nov 8, 2023	34.37	34.37	33.61	33.61
3172	NASDAQ	PSCC	Tue, Nov 7, 2023	34.06	34.41	34.06	34.41
3171	NASDAQ	PSCC	Mon, Nov 6, 2023	34.14	34.27	33.98	34.22
3170	NASDAQ	PSCC	Fri, Nov 3, 2023	34.15	34.47	33.97	34.21
3169	NASDAQ	PSCC	Thu, Nov 2, 2023	33.61	33.86	33.46	33.86
3168	NASDAQ	PSCC	Wed, Nov 1, 2023	33.06	33.10	32.80	33.09
3167	NASDAQ	PSCC	Tue, Oct 31, 2023	33.54	33.54	33.07	33.14
3166	NASDAQ	PSCC	Mon, Oct 30, 2023	33.56	33.69	33.44	33.64
3165	NASDAQ	PSCC	Fri, Oct 27, 2023	33.62	33.66	33.26	33.29
3164	NASDAQ	PSCC	Thu, Oct 26, 2023	33.88	33.92	33.56	33.71
3163	NASDAQ	PSCC	Wed, Oct 25, 2023	33.64	33.91	33.44	33.76
3162	NASDAQ	PSCC	Tue, Oct 24, 2023	33.66	33.91	33.66	33.82
3161	NASDAQ	PSCC	Mon, Oct 23, 2023	33.30	33.62	33.28	33.28
3160	NASDAQ	PSCC	Fri, Oct 20, 2023	33.79	33.83	33.34	33.38
3159	NASDAQ	PSCC	Thu, Oct 19, 2023	34.11	34.14	33.76	33.82
3158	NASDAQ	PSCC	Wed, Oct 18, 2023	34.06	34.27	34.06	34.10
3157	NASDAQ	PSCC	Tue, Oct 17, 2023	33.71	34.23	33.71	34.13
3156	NASDAQ	PSCC	Mon, Oct 16, 2023	33.62	33.78	33.45	33.72
3155	NASDAQ	PSCC	Fri, Oct 13, 2023	33.07	33.35	33.03	33.35
3154	NASDAQ	PSCC	Thu, Oct 12, 2023	33.92	33.92	32.86	32.97
3153	NASDAQ	PSCC	Wed, Oct 11, 2023	34.06	34.06	33.82	33.92
3152	NASDAQ	PSCC	Tue, Oct 10, 2023	33.84	34.14	33.84	34.03
3151	NASDAQ	PSCC	Mon, Oct 9, 2023	33.23	33.76	33.23	33.69
3150	NASDAQ	PSCC	Fri, Oct 6, 2023	33.28	33.49	32.86	33.43
3149	NASDAQ	PSCC	Thu, Oct 5, 2023	33.55	33.65	33.32	33.32
3148	NASDAQ	PSCC	Wed, Oct 4, 2023	33.66	33.76	33.25	33.70
3147	NASDAQ	PSCC	Tue, Oct 3, 2023	34.03	34.03	33.66	33.74
3146	NASDAQ	PSCC	Mon, Oct 2, 2023	34.66	34.66	34.26	34.39
3145	NASDAQ	PSCC	Fri, Sep 29, 2023	35.01	35.07	34.68	34.76
3144	NASDAQ	PSCC	Thu, Sep 28, 2023	34.83	35.07	34.83	34.93
3143	NASDAQ	PSCC	Wed, Sep 27, 2023	34.72	34.93	34.49	34.73
3142	NASDAQ	PSCC	Tue, Sep 26, 2023	34.83	34.87	34.64	34.64
3141	NASDAQ	PSCC	Mon, Sep 25, 2023	35.04	35.28	35.04	35.13
3140	NASDAQ	PSCC	Fri, Sep 22, 2023	35.66	35.66	35.14	35.17
3139	NASDAQ	PSCC	Thu, Sep 21, 2023	35.46	35.63	35.26	35.57
3138	NASDAQ	PSCC	Wed, Sep 20, 2023	35.93	36.03	35.58	35.60
3137	NASDAQ	PSCC	Tue, Sep 19, 2023	36.34	36.34	35.83	35.83
3136	NASDAQ	PSCC	Mon, Sep 18, 2023	36.45	36.48	36.28	36.34
3135	NASDAQ	PSCC	Fri, Sep 15, 2023	36.70	36.70	36.26	36.60
3134	NASDAQ	PSCC	Thu, Sep 14, 2023	36.70	36.79	36.48	36.70
3133	NASDAQ	PSCC	Wed, Sep 13, 2023	36.29	36.41	36.29	36.41
3132	NASDAQ	PSCC	Tue, Sep 12, 2023	36.58	36.58	36.29	36.36
3131	NASDAQ	PSCC	Mon, Sep 11, 2023	36.46	36.46	36.46	36.46
3130	NASDAQ	PSCC	Fri, Sep 8, 2023	36.12	36.12	35.84	35.95
3129	NASDAQ	PSCC	Thu, Sep 7, 2023	35.79	36.10	35.79	36.07
3128	NASDAQ	PSCC	Wed, Sep 6, 2023	36.18	36.28	35.76	35.84
3127	NASDAQ	PSCC	Tue, Sep 5, 2023	37.01	37.01	36.01	36.10
3126	NASDAQ	PSCC	Fri, Sep 1, 2023	37.45	37.45	37.05	37.06
3125	NASDAQ	PSCC	Thu, Aug 31, 2023	37.55	37.59	37.26	37.26
3124	NASDAQ	PSCC	Wed, Aug 30, 2023	37.17	37.58	37.17	37.52
3123	NASDAQ	PSCC	Tue, Aug 29, 2023	36.46	37.11	36.46	37.09
3122	NASDAQ	PSCC	Mon, Aug 28, 2023	36.36	36.68	36.36	36.40
3121	NASDAQ	PSCC	Fri, Aug 25, 2023	35.77	36.41	35.42	36.26
3120	NASDAQ	PSCC	Thu, Aug 24, 2023	35.99	36.16	35.56	35.59
3119	NASDAQ	PSCC	Wed, Aug 23, 2023	35.52	36.00	35.52	36.00
3118	NASDAQ	PSCC	Tue, Aug 22, 2023	35.79	35.79	35.48	35.57
3117	NASDAQ	PSCC	Mon, Aug 21, 2023	36.03	36.03	35.58	35.69
3116	NASDAQ	PSCC	Fri, Aug 18, 2023	35.61	36.06	35.50	35.98
3115	NASDAQ	PSCC	Thu, Aug 17, 2023	36.44	36.56	35.67	35.72
3114	NASDAQ	PSCC	Wed, Aug 16, 2023	36.87	37.02	36.43	36.43
3113	NASDAQ	PSCC	Tue, Aug 15, 2023	37.15	37.15	36.80	36.84
3112	NASDAQ	PSCC	Mon, Aug 14, 2023	37.34	37.34	37.11	37.22
3111	NASDAQ	PSCC	Fri, Aug 11, 2023	37.28	37.46	37.26	37.28
3110	NASDAQ	PSCC	Thu, Aug 10, 2023	37.32	37.47	37.09	37.20
3109	NASDAQ	PSCC	Wed, Aug 9, 2023	37.25	37.34	36.98	37.12
3108	NASDAQ	PSCC	Tue, Aug 8, 2023	37.64	37.64	37.13	37.30
3107	NASDAQ	PSCC	Mon, Aug 7, 2023	37.88	37.94	37.70	37.90
3106	NASDAQ	PSCC	Fri, Aug 4, 2023	38.40	38.50	37.80	37.80
3105	NASDAQ	PSCC	Thu, Aug 3, 2023	38.01	38.49	38.01	38.37
3104	NASDAQ	PSCC	Wed, Aug 2, 2023	37.96	38.33	37.75	38.06
3103	NASDAQ	PSCC	Tue, Aug 1, 2023	37.50	37.72	37.36	37.54
3102	NASDAQ	PSCC	Mon, Jul 31, 2023	37.42	37.55	37.42	37.49
3101	NASDAQ	PSCC	Fri, Jul 28, 2023	37.40	37.56	37.33	37.44
3100	NASDAQ	PSCC	Thu, Jul 27, 2023	37.64	37.64	37.13	37.15
3099	NASDAQ	PSCC	Wed, Jul 26, 2023	37.36	37.75	37.25	37.62
3098	NASDAQ	PSCC	Tue, Jul 25, 2023	36.97	37.48	36.83	37.40
3097	NASDAQ	PSCC	Mon, Jul 24, 2023	36.79	36.90	36.58	36.82
3096	NASDAQ	PSCC	Fri, Jul 21, 2023	37.13	37.13	36.67	36.73
3095	NASDAQ	PSCC	Thu, Jul 20, 2023	36.84	36.84	36.69	36.83
3094	NASDAQ	PSCC	Wed, Jul 19, 2023	36.97	36.97	36.75	36.82
3093	NASDAQ	PSCC	Tue, Jul 18, 2023	36.67	37.00	36.67	36.90
3092	NASDAQ	PSCC	Mon, Jul 17, 2023	36.52	36.82	36.41	36.65
3091	NASDAQ	PSCC	Fri, Jul 14, 2023	36.61	36.61	36.34	36.44
3090	NASDAQ	PSCC	Thu, Jul 13, 2023	36.61	36.67	36.43	36.61
3089	NASDAQ	PSCC	Wed, Jul 12, 2023	36.68	36.68	36.50	36.57
3088	NASDAQ	PSCC	Tue, Jul 11, 2023	36.45	36.45	36.33	36.39
3087	NASDAQ	PSCC	Mon, Jul 10, 2023	35.92	36.23	35.89	36.02
3086	NASDAQ	PSCC	Fri, Jul 7, 2023	36.01	36.01	35.89	35.89
3085	NASDAQ	PSCC	Thu, Jul 6, 2023	35.94	36.02	35.94	36.02
3084	NASDAQ	PSCC	Wed, Jul 5, 2023	36.34	36.44	36.30	36.38
3083	NASDAQ	PSCC	Mon, Jul 3, 2023	36.21	36.62	36.21	36.62
3082	NASDAQ	PSCC	Fri, Jun 30, 2023	36.29	36.44	36.25	36.25
3081	NASDAQ	PSCC	Thu, Jun 29, 2023	35.78	36.33	35.78	36.13
3080	NASDAQ	PSCC	Wed, Jun 28, 2023	35.65	35.79	35.61	35.76
3079	NASDAQ	PSCC	Tue, Jun 27, 2023	36.03	36.20	35.89	36.01
3078	NASDAQ	PSCC	Mon, Jun 26, 2023	35.89	35.99	35.81	35.91
3077	NASDAQ	PSCC	Fri, Jun 23, 2023	36.33	36.42	35.90	35.90
3076	NASDAQ	PSCC	Thu, Jun 22, 2023	36.46	36.56	36.35	36.49
3075	NASDAQ	PSCC	Wed, Jun 21, 2023	36.03	36.66	35.96	36.49
3074	NASDAQ	PSCC	Tue, Jun 20, 2023	36.34	36.44	36.17	36.17
3073	NASDAQ	PSCC	Fri, Jun 16, 2023	36.46	36.56	36.28	36.46
3072	NASDAQ	PSCC	Thu, Jun 15, 2023	36.37	36.54	36.37	36.54
3071	NASDAQ	PSCC	Wed, Jun 14, 2023	36.52	36.52	36.15	36.23
3070	NASDAQ	PSCC	Tue, Jun 13, 2023	36.33	36.46	36.25	36.34
3069	NASDAQ	PSCC	Mon, Jun 12, 2023	36.11	36.28	36.05	36.18
3068	NASDAQ	PSCC	Fri, Jun 9, 2023	36.24	36.24	35.99	35.99
3067	NASDAQ	PSCC	Thu, Jun 8, 2023	36.35	36.47	36.07	36.36
3066	NASDAQ	PSCC	Wed, Jun 7, 2023	36.12	36.43	36.12	36.27
3065	NASDAQ	PSCC	Tue, Jun 6, 2023	35.74	36.27	35.74	36.21
3064	NASDAQ	PSCC	Mon, Jun 5, 2023	36.36	36.36	35.61	35.61
3063	NASDAQ	PSCC	Fri, Jun 2, 2023	35.61	36.44	35.61	36.44
3062	NASDAQ	PSCC	Thu, Jun 1, 2023	35.27	35.50	35.27	35.46
3061	NASDAQ	PSCC	Wed, May 31, 2023	35.58	35.58	35.22	35.32
3060	NASDAQ	PSCC	Tue, May 30, 2023	35.70	35.91	35.70	35.70
3059	NASDAQ	PSCC	Fri, May 26, 2023	35.92	36.12	35.88	35.88
3058	NASDAQ	PSCC	Thu, May 25, 2023	36.05	36.06	35.73	36.06
3057	NASDAQ	PSCC	Wed, May 24, 2023	35.94	35.94	35.57	35.63
3056	NASDAQ	PSCC	Tue, May 23, 2023	35.71	36.01	35.71	35.90
3055	NASDAQ	PSCC	Mon, May 22, 2023	35.92	35.95	35.70	35.70
3054	NASDAQ	PSCC	Fri, May 19, 2023	36.50	36.50	35.98	36.08
3053	NASDAQ	PSCC	Thu, May 18, 2023	36.00	36.12	35.93	36.08
3052	NASDAQ	PSCC	Wed, May 17, 2023	35.67	36.11	35.60	36.11
3051	NASDAQ	PSCC	Tue, May 16, 2023	35.95	36.02	35.84	35.85
3050	NASDAQ	PSCC	Mon, May 15, 2023	36.44	36.48	36.19	36.25
3049	NASDAQ	PSCC	Fri, May 12, 2023	36.58	36.58	36.11	36.25
3048	NASDAQ	PSCC	Thu, May 11, 2023	36.27	36.50	36.11	36.46
3047	NASDAQ	PSCC	Wed, May 10, 2023	36.33	36.51	36.17	36.51
3046	NASDAQ	PSCC	Tue, May 9, 2023	36.88	36.88	36.25	36.30
3045	NASDAQ	PSCC	Mon, May 8, 2023	37.15	37.17	36.99	37.01
3044	NASDAQ	PSCC	Fri, May 5, 2023	37.08	37.26	37.01	37.16
3043	NASDAQ	PSCC	Thu, May 4, 2023	37.02	37.02	36.57	36.81
3042	NASDAQ	PSCC	Wed, May 3, 2023	36.91	37.41	36.91	36.99
3041	NASDAQ	PSCC	Tue, May 2, 2023	37.30	37.30	36.63	37.00
3040	NASDAQ	PSCC	Mon, May 1, 2023	37.29	37.65	37.15	37.25
3039	NASDAQ	PSCC	Fri, Apr 28, 2023	37.18	37.27	37.04	37.22
3038	NASDAQ	PSCC	Thu, Apr 27, 2023	36.88	37.10	36.76	37.10
3037	NASDAQ	PSCC	Wed, Apr 26, 2023	36.91	36.91	36.70	36.81
3036	NASDAQ	PSCC	Tue, Apr 25, 2023	37.32	37.32	36.92	36.94
3035	NASDAQ	PSCC	Mon, Apr 24, 2023	37.62	37.62	37.25	37.41
3034	NASDAQ	PSCC	Fri, Apr 21, 2023	37.63	37.63	37.39	37.57
3033	NASDAQ	PSCC	Thu, Apr 20, 2023	37.51	37.51	37.27	37.49
3032	NASDAQ	PSCC	Wed, Apr 19, 2023	37.16	37.22	36.98	37.22
3031	NASDAQ	PSCC	Tue, Apr 18, 2023	37.24	37.24	36.91	37.20
3030	NASDAQ	PSCC	Mon, Apr 17, 2023	36.87	37.08	36.87	37.05
3029	NASDAQ	PSCC	Fri, Apr 14, 2023	37.01	37.01	36.56	36.69
3028	NASDAQ	PSCC	Thu, Apr 13, 2023	36.81	36.95	36.81	36.93
3027	NASDAQ	PSCC	Wed, Apr 12, 2023	37.13	37.13	36.78	36.78
3026	NASDAQ	PSCC	Tue, Apr 11, 2023	36.97	37.08	36.80	36.89
3025	NASDAQ	PSCC	Mon, Apr 10, 2023	36.17	36.56	36.11	36.52
3024	NASDAQ	PSCC	Thu, Apr 6, 2023	36.24	36.24	36.08	36.15
3023	NASDAQ	PSCC	Wed, Apr 5, 2023	36.53	36.53	36.02	36.18
3022	NASDAQ	PSCC	Tue, Apr 4, 2023	37.05	37.05	36.34	36.53
3021	NASDAQ	PSCC	Mon, Apr 3, 2023	36.56	37.15	36.52	37.15
3020	NASDAQ	PSCC	Fri, Mar 31, 2023	36.33	36.70	36.33	36.63
3019	NASDAQ	PSCC	Thu, Mar 30, 2023	36.22	36.31	35.90	35.97
3018	NASDAQ	PSCC	Wed, Mar 29, 2023	36.29	36.29	36.00	36.04
3017	NASDAQ	PSCC	Tue, Mar 28, 2023	36.01	36.11	35.95	35.96
3016	NASDAQ	PSCC	Mon, Mar 27, 2023	35.75	35.93	35.75	35.88
3015	NASDAQ	PSCC	Fri, Mar 24, 2023	34.62	35.42	34.62	35.42
3014	NASDAQ	PSCC	Thu, Mar 23, 2023	34.95	35.14	34.61	34.72
3013	NASDAQ	PSCC	Wed, Mar 22, 2023	35.43	35.57	34.82	34.82
3012	NASDAQ	PSCC	Tue, Mar 21, 2023	35.43	35.84	35.01	35.33
3011	NASDAQ	PSCC	Mon, Mar 20, 2023	34.85	35.46	34.85	35.26
3010	NASDAQ	PSCC	Fri, Mar 17, 2023	35.31	35.31	34.60	34.73
3009	NASDAQ	PSCC	Thu, Mar 16, 2023	35.01	35.61	35.01	35.57
3008	NASDAQ	PSCC	Wed, Mar 15, 2023	34.93	35.29	34.92	35.29
3007	NASDAQ	PSCC	Tue, Mar 14, 2023	35.18	35.65	35.03	35.31
3006	NASDAQ	PSCC	Mon, Mar 13, 2023	34.65	35.10	34.38	34.69
3005	NASDAQ	PSCC	Fri, Mar 10, 2023	35.02	35.20	34.76	34.93
3004	NASDAQ	PSCC	Thu, Mar 9, 2023	35.87	35.87	35.35	35.35
3003	NASDAQ	PSCC	Wed, Mar 8, 2023	35.72	35.79	35.30	35.74
3002	NASDAQ	PSCC	Tue, Mar 7, 2023	36.34	36.34	36.12	36.12
3001	NASDAQ	PSCC	Mon, Mar 6, 2023	37.48	37.48	36.25	36.49
3000	NASDAQ	PSCC	Fri, Mar 3, 2023	37.10	37.45	37.08	37.41
2999	NASDAQ	PSCC	Thu, Mar 2, 2023	36.60	37.24	36.60	37.24
2998	NASDAQ	PSCC	Wed, Mar 1, 2023	36.67	36.76	36.35	36.76
2997	NASDAQ	PSCC	Tue, Feb 28, 2023	36.81	36.85	36.50	36.50
2996	NASDAQ	PSCC	Mon, Feb 27, 2023	36.96	36.96	36.56	36.62
2995	NASDAQ	PSCC	Fri, Feb 24, 2023	36.69	36.69	36.50	36.68
2994	NASDAQ	PSCC	Thu, Feb 23, 2023	37.03	37.03	36.61	36.92
2993	NASDAQ	PSCC	Wed, Feb 22, 2023	36.91	37.12	36.81	36.97
2992	NASDAQ	PSCC	Tue, Feb 21, 2023	37.08	37.08	36.66	36.70
2991	NASDAQ	PSCC	Fri, Feb 17, 2023	36.60	37.23	36.60	37.19
2990	NASDAQ	PSCC	Thu, Feb 16, 2023	36.57	36.82	36.40	36.72
2989	NASDAQ	PSCC	Wed, Feb 15, 2023	36.33	36.90	36.23	36.90
2988	NASDAQ	PSCC	Tue, Feb 14, 2023	36.72	36.81	36.26	36.26
2987	NASDAQ	PSCC	Mon, Feb 13, 2023	36.15	36.65	36.10	36.65
2986	NASDAQ	PSCC	Fri, Feb 10, 2023	36.01	36.09	35.97	36.09
2985	NASDAQ	PSCC	Thu, Feb 9, 2023	36.70	36.80	35.98	36.08
2984	NASDAQ	PSCC	Wed, Feb 8, 2023	36.54	36.54	36.32	36.32
2983	NASDAQ	PSCC	Tue, Feb 7, 2023	36.35	36.74	36.21	36.74
2982	NASDAQ	PSCC	Mon, Feb 6, 2023	36.43	36.60	36.43	36.59
2981	NASDAQ	PSCC	Fri, Feb 3, 2023	36.78	36.84	36.76	36.84
2980	NASDAQ	PSCC	Thu, Feb 2, 2023	36.63	36.85	36.59	36.85
2979	NASDAQ	PSCC	Wed, Feb 1, 2023	35.81	36.54	35.81	36.39
2978	NASDAQ	PSCC	Tue, Jan 31, 2023	35.93	35.93	35.93	35.93
2977	NASDAQ	PSCC	Mon, Jan 30, 2023	35.11	35.48	35.11	35.31
2976	NASDAQ	PSCC	Fri, Jan 27, 2023	35.33	35.33	35.25	35.25
2975	NASDAQ	PSCC	Thu, Jan 26, 2023	35.19	35.20	35.14	35.20
2974	NASDAQ	PSCC	Wed, Jan 25, 2023	34.77	35.28	34.77	35.28
2973	NASDAQ	PSCC	Tue, Jan 24, 2023	35.16	35.16	35.04	35.04
2972	NASDAQ	PSCC	Mon, Jan 23, 2023	34.96	35.02	34.96	35.02
2971	NASDAQ	PSCC	Fri, Jan 20, 2023	34.46	34.81	34.46	34.81
2970	NASDAQ	PSCC	Thu, Jan 19, 2023	34.60	34.60	34.39	34.39
2969	NASDAQ	PSCC	Wed, Jan 18, 2023	35.61	35.61	34.73	34.73
2968	NASDAQ	PSCC	Tue, Jan 17, 2023	35.45	35.76	35.45	35.59
2967	NASDAQ	PSCC	Fri, Jan 13, 2023	35.28	35.40	35.28	35.40
2966	NASDAQ	PSCC	Thu, Jan 12, 2023	35.15	35.15	35.03	35.15
2965	NASDAQ	PSCC	Wed, Jan 11, 2023	35.03	35.05	34.86	34.91
2964	NASDAQ	PSCC	Tue, Jan 10, 2023	34.80	34.83	34.78	34.83
2963	NASDAQ	PSCC	Mon, Jan 9, 2023	34.88	35.09	34.54	34.59
2962	NASDAQ	PSCC	Fri, Jan 6, 2023	34.60	34.91	34.48	34.83
2961	NASDAQ	PSCC	Thu, Jan 5, 2023	34.17	34.17	34.02	34.10
2960	NASDAQ	PSCC	Wed, Jan 4, 2023	34.17	34.57	34.11	34.31
2959	NASDAQ	PSCC	Tue, Jan 3, 2023	34.23	34.23	33.85	34.02
2958	NASDAQ	PSCC	Fri, Dec 30, 2022	34.03	34.03	33.83	33.98
2957	NASDAQ	PSCC	Thu, Dec 29, 2022	34.16	34.16	34.16	34.16
2956	NASDAQ	PSCC	Wed, Dec 28, 2022	34.67	34.70	34.00	34.00
2955	NASDAQ	PSCC	Tue, Dec 27, 2022	34.62	34.62	34.62	34.62
2954	NASDAQ	PSCC	Fri, Dec 23, 2022	34.36	34.60	34.36	34.60
2953	NASDAQ	PSCC	Thu, Dec 22, 2022	34.04	34.28	34.04	34.28
2952	NASDAQ	PSCC	Wed, Dec 21, 2022	34.55	34.55	34.40	34.40
2951	NASDAQ	PSCC	Tue, Dec 20, 2022	33.98	33.98	33.98	33.98
2950	NASDAQ	PSCC	Mon, Dec 19, 2022	34.09	34.09	33.94	33.95
2949	NASDAQ	PSCC	Fri, Dec 16, 2022	33.79	34.11	33.79	34.10
2948	NASDAQ	PSCC	Thu, Dec 15, 2022	34.24	34.24	34.03	34.03
2947	NASDAQ	PSCC	Wed, Dec 14, 2022	35.27	35.27	34.94	34.94
2946	NASDAQ	PSCC	Tue, Dec 13, 2022	35.74	35.74	35.00	35.00
2945	NASDAQ	PSCC	Mon, Dec 12, 2022	34.89	35.08	34.79	35.04
2944	NASDAQ	PSCC	Fri, Dec 9, 2022	35.11	35.11	34.90	34.90
2943	NASDAQ	PSCC	Thu, Dec 8, 2022	35.52	35.52	35.26	35.26
2942	NASDAQ	PSCC	Wed, Dec 7, 2022	35.79	35.79	35.30	35.30
2941	NASDAQ	PSCC	Tue, Dec 6, 2022	36.18	36.18	35.91	35.98
2940	NASDAQ	PSCC	Mon, Dec 5, 2022	36.57	36.57	36.07	36.17
2939	NASDAQ	PSCC	Fri, Dec 2, 2022	36.66	36.97	36.66	36.86
2938	NASDAQ	PSCC	Thu, Dec 1, 2022	36.91	36.91	36.43	36.43
2937	NASDAQ	PSCC	Wed, Nov 30, 2022	36.02	36.79	35.91	36.79
2936	NASDAQ	PSCC	Tue, Nov 29, 2022	36.45	36.45	36.18	36.18
2935	NASDAQ	PSCC	Mon, Nov 28, 2022	36.52	36.52	36.28	36.28
2934	NASDAQ	PSCC	Fri, Nov 25, 2022	36.67	36.69	36.61	36.61
2933	NASDAQ	PSCC	Wed, Nov 23, 2022	36.48	36.57	36.33	36.50
2932	NASDAQ	PSCC	Tue, Nov 22, 2022	36.81	36.81	36.29	36.35
2931	NASDAQ	PSCC	Mon, Nov 21, 2022	36.23	36.67	36.23	36.59
2930	NASDAQ	PSCC	Fri, Nov 18, 2022	36.31	36.42	36.10	36.23
2929	NASDAQ	PSCC	Thu, Nov 17, 2022	35.77	35.98	35.72	35.97
2928	NASDAQ	PSCC	Wed, Nov 16, 2022	35.91	36.03	35.91	36.03
2927	NASDAQ	PSCC	Tue, Nov 15, 2022	35.78	36.06	35.78	35.94
2926	NASDAQ	PSCC	Mon, Nov 14, 2022	35.69	35.84	35.30	35.30
2925	NASDAQ	PSCC	Fri, Nov 11, 2022	35.63	35.63	35.48	35.48
2924	NASDAQ	PSCC	Thu, Nov 10, 2022	35.92	36.13	35.47	35.94
2923	NASDAQ	PSCC	Wed, Nov 9, 2022	35.43	35.47	34.94	34.94
2922	NASDAQ	PSCC	Tue, Nov 8, 2022	35.63	36.29	35.63	35.87
2921	NASDAQ	PSCC	Mon, Nov 7, 2022	35.08	35.79	35.08	35.75
2920	NASDAQ	PSCC	Fri, Nov 4, 2022	34.77	35.20	34.63	35.20
2919	NASDAQ	PSCC	Thu, Nov 3, 2022	34.11	34.60	34.08	34.56
2918	NASDAQ	PSCC	Wed, Nov 2, 2022	35.00	35.00	34.15	34.19
2917	NASDAQ	PSCC	Tue, Nov 1, 2022	35.11	35.11	34.65	34.65
2916	NASDAQ	PSCC	Mon, Oct 31, 2022	34.65	34.89	34.65	34.80
2915	NASDAQ	PSCC	Fri, Oct 28, 2022	34.61	34.82	34.50	34.82
2914	NASDAQ	PSCC	Thu, Oct 27, 2022	34.13	34.18	33.98	33.98
2913	NASDAQ	PSCC	Wed, Oct 26, 2022	34.21	34.58	34.06	34.11
2912	NASDAQ	PSCC	Tue, Oct 25, 2022	33.31	34.07	33.31	34.05
2911	NASDAQ	PSCC	Mon, Oct 24, 2022	32.92	33.24	32.67	33.24
2910	NASDAQ	PSCC	Fri, Oct 21, 2022	31.97	32.78	31.97	32.78
2909	NASDAQ	PSCC	Thu, Oct 20, 2022	32.50	32.50	31.90	31.94
2908	NASDAQ	PSCC	Wed, Oct 19, 2022	32.68	32.70	32.33	32.59
2907	NASDAQ	PSCC	Tue, Oct 18, 2022	33.15	33.42	32.89	33.04
2906	NASDAQ	PSCC	Mon, Oct 17, 2022	32.46	32.66	32.46	32.66
2905	NASDAQ	PSCC	Fri, Oct 14, 2022	32.90	32.90	32.07	32.09
2904	NASDAQ	PSCC	Thu, Oct 13, 2022	31.91	32.76	31.91	32.71
2903	NASDAQ	PSCC	Wed, Oct 12, 2022	32.15	32.20	32.04	32.10
2902	NASDAQ	PSCC	Tue, Oct 11, 2022	32.31	32.31	32.04	32.04
2901	NASDAQ	PSCC	Mon, Oct 10, 2022	31.27	31.85	31.27	31.76
2900	NASDAQ	PSCC	Fri, Oct 7, 2022	31.41	31.45	31.23	31.36
2899	NASDAQ	PSCC	Thu, Oct 6, 2022	31.66	31.66	31.66	31.66
2898	NASDAQ	PSCC	Wed, Oct 5, 2022	32.32	32.34	32.17	32.21
2897	NASDAQ	PSCC	Tue, Oct 4, 2022	32.15	32.58	32.15	32.48
2896	NASDAQ	PSCC	Mon, Oct 3, 2022	31.49	31.68	31.02	31.50
2895	NASDAQ	PSCC	Fri, Sep 30, 2022	31.38	31.72	31.10	31.13
2894	NASDAQ	PSCC	Thu, Sep 29, 2022	31.43	31.43	31.02	31.23
2893	NASDAQ	PSCC	Wed, Sep 28, 2022	31.55	31.90	31.55	31.90
2892	NASDAQ	PSCC	Tue, Sep 27, 2022	32.04	32.04	31.40	31.44
2891	NASDAQ	PSCC	Mon, Sep 26, 2022	32.13	32.23	31.64	31.84
2890	NASDAQ	PSCC	Fri, Sep 23, 2022	32.49	32.49	31.78	31.97
2889	NASDAQ	PSCC	Thu, Sep 22, 2022	32.94	32.94	32.53	32.65
2888	NASDAQ	PSCC	Wed, Sep 21, 2022	32.94	33.48	32.94	33.03
2887	NASDAQ	PSCC	Tue, Sep 20, 2022	32.90	32.90	32.90	32.90
2886	NASDAQ	PSCC	Mon, Sep 19, 2022	33.09	33.09	33.09	33.09
2885	NASDAQ	PSCC	Fri, Sep 16, 2022	32.81	32.89	32.57	32.89
2884	NASDAQ	PSCC	Thu, Sep 15, 2022	33.12	33.13	32.85	32.95
2883	NASDAQ	PSCC	Wed, Sep 14, 2022	33.37	33.37	33.02	33.30
2882	NASDAQ	PSCC	Tue, Sep 13, 2022	33.77	33.77	33.18	33.18
2881	NASDAQ	PSCC	Mon, Sep 12, 2022	34.20	34.29	34.17	34.29
2880	NASDAQ	PSCC	Fri, Sep 9, 2022	33.82	33.98	33.71	33.98
2879	NASDAQ	PSCC	Thu, Sep 8, 2022	33.19	33.39	33.11	33.37
2878	NASDAQ	PSCC	Wed, Sep 7, 2022	33.06	33.54	32.93	33.54
2877	NASDAQ	PSCC	Tue, Sep 6, 2022	33.28	33.28	32.86	32.86
2876	NASDAQ	PSCC	Fri, Sep 2, 2022	34.02	34.02	33.24	33.30
2875	NASDAQ	PSCC	Thu, Sep 1, 2022	34.00	34.00	33.69	33.81
2874	NASDAQ	PSCC	Wed, Aug 31, 2022	34.45	34.45	34.15	34.15
2873	NASDAQ	PSCC	Tue, Aug 30, 2022	34.86	34.86	34.45	34.45
2872	NASDAQ	PSCC	Mon, Aug 29, 2022	35.00	35.18	34.92	35.00
2871	NASDAQ	PSCC	Fri, Aug 26, 2022	35.28	35.49	35.15	35.16
2870	NASDAQ	PSCC	Thu, Aug 25, 2022	35.45	35.86	35.45	35.86
2869	NASDAQ	PSCC	Wed, Aug 24, 2022	35.32	35.34	35.30	35.30
2868	NASDAQ	PSCC	Tue, Aug 23, 2022	35.42	35.42	35.13	35.26
2867	NASDAQ	PSCC	Mon, Aug 22, 2022	35.59	35.59	35.42	35.42
2866	NASDAQ	PSCC	Fri, Aug 19, 2022	36.04	36.07	35.90	35.98
2865	NASDAQ	PSCC	Thu, Aug 18, 2022	36.21	36.35	36.21	36.30
2864	NASDAQ	PSCC	Wed, Aug 17, 2022	36.15	36.15	36.05	36.05
2863	NASDAQ	PSCC	Tue, Aug 16, 2022	36.13	36.34	36.13	36.34
2862	NASDAQ	PSCC	Mon, Aug 15, 2022	35.46	35.97	35.46	35.97
2861	NASDAQ	PSCC	Fri, Aug 12, 2022	35.11	35.49	35.11	35.49
2860	NASDAQ	PSCC	Thu, Aug 11, 2022	35.18	35.18	34.93	34.96
2859	NASDAQ	PSCC	Wed, Aug 10, 2022	34.70	34.70	34.58	34.64
2858	NASDAQ	PSCC	Tue, Aug 9, 2022	34.63	34.69	34.38	34.38
2857	NASDAQ	PSCC	Mon, Aug 8, 2022	35.05	35.05	34.88	34.96
2856	NASDAQ	PSCC	Fri, Aug 5, 2022	34.67	34.71	34.35	34.70
2855	NASDAQ	PSCC	Thu, Aug 4, 2022	35.75	35.75	34.97	35.22
2854	NASDAQ	PSCC	Wed, Aug 3, 2022	35.17	35.49	35.17	35.46
2853	NASDAQ	PSCC	Tue, Aug 2, 2022	35.12	35.42	34.98	35.25
2852	NASDAQ	PSCC	Mon, Aug 1, 2022	35.20	35.27	35.14	35.15
2851	NASDAQ	PSCC	Fri, Jul 29, 2022	34.54	34.54	34.30	34.46
2850	NASDAQ	PSCC	Thu, Jul 28, 2022	34.33	34.63	34.33	34.61
2849	NASDAQ	PSCC	Wed, Jul 27, 2022	34.25	34.31	33.70	34.31
2848	NASDAQ	PSCC	Tue, Jul 26, 2022	34.10	34.10	33.88	34.01
2847	NASDAQ	PSCC	Mon, Jul 25, 2022	34.05	34.18	33.94	34.18
2846	NASDAQ	PSCC	Fri, Jul 22, 2022	34.25	34.25	33.61	33.83
2845	NASDAQ	PSCC	Thu, Jul 21, 2022	34.12	34.18	33.90	34.12
2844	NASDAQ	PSCC	Wed, Jul 20, 2022	33.94	34.07	33.84	34.03
2843	NASDAQ	PSCC	Tue, Jul 19, 2022	33.79	33.87	33.77	33.77
2842	NASDAQ	PSCC	Mon, Jul 18, 2022	33.38	33.38	33.38	33.38
2841	NASDAQ	PSCC	Fri, Jul 15, 2022	33.54	33.61	33.48	33.51
2840	NASDAQ	PSCC	Thu, Jul 14, 2022	33.01	33.01	32.99	32.99
2839	NASDAQ	PSCC	Wed, Jul 13, 2022	33.08	33.41	33.08	33.41
2838	NASDAQ	PSCC	Tue, Jul 12, 2022	33.67	33.69	33.36	33.36
2837	NASDAQ	PSCC	Mon, Jul 11, 2022	33.81	33.81	33.33	33.41
2836	NASDAQ	PSCC	Fri, Jul 8, 2022	34.13	34.13	33.75	33.79
2835	NASDAQ	PSCC	Thu, Jul 7, 2022	34.46	34.46	34.20	34.35
2834	NASDAQ	PSCC	Wed, Jul 6, 2022	34.60	34.60	34.05	34.36
2833	NASDAQ	PSCC	Tue, Jul 5, 2022	33.90	34.52	33.70	34.44
2832	NASDAQ	PSCC	Fri, Jul 1, 2022	34.04	34.16	34.04	34.16
2831	NASDAQ	PSCC	Thu, Jun 30, 2022	33.23	33.67	33.11	33.63
2830	NASDAQ	PSCC	Wed, Jun 29, 2022	33.46	33.57	33.46	33.57
2829	NASDAQ	PSCC	Tue, Jun 28, 2022	34.25	34.25	33.47	33.47
2828	NASDAQ	PSCC	Mon, Jun 27, 2022	33.85	34.26	33.80	34.26
2827	NASDAQ	PSCC	Fri, Jun 24, 2022	33.62	33.70	33.59	33.70
2826	NASDAQ	PSCC	Thu, Jun 23, 2022	32.10	32.85	32.10	32.85
2825	NASDAQ	PSCC	Wed, Jun 22, 2022	31.91	32.10	31.87	32.02
2824	NASDAQ	PSCC	Tue, Jun 21, 2022	31.55	32.16	31.53	32.02
2823	NASDAQ	PSCC	Fri, Jun 17, 2022	31.63	31.88	31.52	31.55
2822	NASDAQ	PSCC	Thu, Jun 16, 2022	31.42	31.62	31.38	31.38
2821	NASDAQ	PSCC	Wed, Jun 15, 2022	32.23	32.45	32.10	32.16
2820	NASDAQ	PSCC	Tue, Jun 14, 2022	31.61	31.89	31.61	31.89
2819	NASDAQ	PSCC	Mon, Jun 13, 2022	32.25	32.25	31.75	31.75
2818	NASDAQ	PSCC	Fri, Jun 10, 2022	33.01	33.07	32.86	32.92
2817	NASDAQ	PSCC	Thu, Jun 9, 2022	33.79	33.89	33.15	33.15
2816	NASDAQ	PSCC	Wed, Jun 8, 2022	34.09	34.30	33.94	33.94
2815	NASDAQ	PSCC	Tue, Jun 7, 2022	34.06	34.29	33.92	34.29
2814	NASDAQ	PSCC	Mon, Jun 6, 2022	34.14	34.20	34.09	34.20
2813	NASDAQ	PSCC	Fri, Jun 3, 2022	34.00	34.19	34.00	34.07
2812	NASDAQ	PSCC	Thu, Jun 2, 2022	33.87	34.28	33.87	34.28
2811	NASDAQ	PSCC	Wed, Jun 1, 2022	33.90	33.90	33.27	33.67
2810	NASDAQ	PSCC	Tue, May 31, 2022	33.88	34.10	33.88	33.89
2809	NASDAQ	PSCC	Fri, May 27, 2022	34.01	34.16	33.98	34.16
2808	NASDAQ	PSCC	Thu, May 26, 2022	33.06	33.42	33.06	33.42
2807	NASDAQ	PSCC	Wed, May 25, 2022	32.24	32.93	32.24	32.93
2806	NASDAQ	PSCC	Tue, May 24, 2022	31.75	32.18	31.75	32.17
2805	NASDAQ	PSCC	Mon, May 23, 2022	32.10	32.36	32.10	32.36
2804	NASDAQ	PSCC	Fri, May 20, 2022	32.34	32.34	31.15	31.60
2803	NASDAQ	PSCC	Thu, May 19, 2022	31.96	32.20	31.93	31.96
2802	NASDAQ	PSCC	Wed, May 18, 2022	33.21	33.21	32.02	32.09
2801	NASDAQ	PSCC	Tue, May 17, 2022	33.49	33.49	33.49	33.49
2800	NASDAQ	PSCC	Mon, May 16, 2022	33.36	33.39	33.11	33.11
2799	NASDAQ	PSCC	Fri, May 13, 2022	33.29	33.71	33.29	33.60
2798	NASDAQ	PSCC	Thu, May 12, 2022	31.57	32.50	31.57	32.50
2797	NASDAQ	PSCC	Wed, May 11, 2022	32.76	32.76	31.77	31.77
2796	NASDAQ	PSCC	Tue, May 10, 2022	32.71	32.71	31.71	32.07
2795	NASDAQ	PSCC	Mon, May 9, 2022	32.24	32.89	32.24	32.51
2794	NASDAQ	PSCC	Fri, May 6, 2022	32.52	32.75	32.36	32.52
2793	NASDAQ	PSCC	Thu, May 5, 2022	33.87	33.87	32.69	32.91
2792	NASDAQ	PSCC	Wed, May 4, 2022	33.71	33.97	33.16	33.97
2791	NASDAQ	PSCC	Tue, May 3, 2022	33.69	33.79	33.62	33.77
2790	NASDAQ	PSCC	Mon, May 2, 2022	33.78	33.88	33.30	33.63
2789	NASDAQ	PSCC	Fri, Apr 29, 2022	34.43	34.43	33.73	33.78
2788	NASDAQ	PSCC	Thu, Apr 28, 2022	34.31	34.71	34.00	34.65
2787	NASDAQ	PSCC	Wed, Apr 27, 2022	34.25	34.53	33.98	34.22
2786	NASDAQ	PSCC	Tue, Apr 26, 2022	34.57	34.57	34.09	34.13
2785	NASDAQ	PSCC	Mon, Apr 25, 2022	34.54	35.12	34.11	35.08
2784	NASDAQ	PSCC	Fri, Apr 22, 2022	34.99	34.99	34.71	34.71
2783	NASDAQ	PSCC	Thu, Apr 21, 2022	36.15	36.15	35.46	35.46
2782	NASDAQ	PSCC	Wed, Apr 20, 2022	35.59	36.00	35.59	35.94
2781	NASDAQ	PSCC	Tue, Apr 19, 2022	35.24	35.52	35.17	35.43
2780	NASDAQ	PSCC	Mon, Apr 18, 2022	34.75	34.75	34.52	34.59
2779	NASDAQ	PSCC	Thu, Apr 14, 2022	34.84	35.20	34.84	35.20
2778	NASDAQ	PSCC	Wed, Apr 13, 2022	34.65	34.82	34.65	34.81
2777	NASDAQ	PSCC	Tue, Apr 12, 2022	34.93	34.93	34.38	34.50
2776	NASDAQ	PSCC	Mon, Apr 11, 2022	34.22	34.58	34.22	34.49
2775	NASDAQ	PSCC	Fri, Apr 8, 2022	34.47	34.63	34.47	34.50
2774	NASDAQ	PSCC	Thu, Apr 7, 2022	33.83	34.27	33.83	34.27
2773	NASDAQ	PSCC	Wed, Apr 6, 2022	33.62	33.84	33.62	33.84
2772	NASDAQ	PSCC	Tue, Apr 5, 2022	34.40	34.40	34.01	34.01
2771	NASDAQ	PSCC	Mon, Apr 4, 2022	34.50	34.50	34.40	34.47
2770	NASDAQ	PSCC	Fri, Apr 1, 2022	33.67	34.49	33.67	34.49
2769	NASDAQ	PSCC	Thu, Mar 31, 2022	33.62	33.83	33.62	33.64
2768	NASDAQ	PSCC	Wed, Mar 30, 2022	33.92	33.92	33.61	33.61
2767	NASDAQ	PSCC	Tue, Mar 29, 2022	33.86	34.00	33.86	34.00
2766	NASDAQ	PSCC	Mon, Mar 28, 2022	33.31	33.31	33.12	33.28
2765	NASDAQ	PSCC	Fri, Mar 25, 2022	33.19	33.35	33.19	33.35
2764	NASDAQ	PSCC	Thu, Mar 24, 2022	33.11	33.11	33.01	33.06
2763	NASDAQ	PSCC	Wed, Mar 23, 2022	33.23	33.23	32.94	32.94
2762	NASDAQ	PSCC	Tue, Mar 22, 2022	33.76	33.76	33.17	33.24
2761	NASDAQ	PSCC	Mon, Mar 21, 2022	33.67	33.67	33.29	33.40
2760	NASDAQ	PSCC	Fri, Mar 18, 2022	33.26	33.65	33.13	33.65
2759	NASDAQ	PSCC	Thu, Mar 17, 2022	32.70	33.14	32.70	33.08
2758	NASDAQ	PSCC	Wed, Mar 16, 2022	32.17	32.49	32.17	32.42
2757	NASDAQ	PSCC	Tue, Mar 15, 2022	31.70	31.93	31.52	31.93
2756	NASDAQ	PSCC	Mon, Mar 14, 2022	31.29	31.42	31.11	31.11
2755	NASDAQ	PSCC	Fri, Mar 11, 2022	32.12	32.12	31.51	31.52
2754	NASDAQ	PSCC	Thu, Mar 10, 2022	31.98	31.98	31.62	31.66
2753	NASDAQ	PSCC	Wed, Mar 9, 2022	32.77	32.96	32.76	32.82
2752	NASDAQ	PSCC	Tue, Mar 8, 2022	33.00	33.00	32.22	32.94
2751	NASDAQ	PSCC	Mon, Mar 7, 2022	33.76	33.76	33.05	33.05
2750	NASDAQ	PSCC	Fri, Mar 4, 2022	33.90	33.92	33.86	33.86
2749	NASDAQ	PSCC	Thu, Mar 3, 2022	34.26	34.26	34.04	34.04
2748	NASDAQ	PSCC	Wed, Mar 2, 2022	34.04	34.48	33.90	34.47
2747	NASDAQ	PSCC	Tue, Mar 1, 2022	34.29	34.29	33.77	33.91
2746	NASDAQ	PSCC	Mon, Feb 28, 2022	34.00	34.48	34.00	34.18
2745	NASDAQ	PSCC	Fri, Feb 25, 2022	33.22	34.14	33.22	34.14
2744	NASDAQ	PSCC	Thu, Feb 24, 2022	32.17	33.15	32.17	33.15
2743	NASDAQ	PSCC	Wed, Feb 23, 2022	33.93	33.93	33.02	33.02
2742	NASDAQ	PSCC	Tue, Feb 22, 2022	33.54	33.92	33.54	33.91
2741	NASDAQ	PSCC	Fri, Feb 18, 2022	33.70	33.86	33.70	33.86
2740	NASDAQ	PSCC	Thu, Feb 17, 2022	33.86	34.09	33.83	33.99
2739	NASDAQ	PSCC	Wed, Feb 16, 2022	34.09	34.28	34.09	34.28
2738	NASDAQ	PSCC	Tue, Feb 15, 2022	34.35	34.47	34.35	34.37
2737	NASDAQ	PSCC	Mon, Feb 14, 2022	33.69	33.89	33.47	33.89
2736	NASDAQ	PSCC	Fri, Feb 11, 2022	33.76	33.86	33.55	33.65
2735	NASDAQ	PSCC	Thu, Feb 10, 2022	33.75	33.89	33.37	33.41
2734	NASDAQ	PSCC	Wed, Feb 9, 2022	33.95	33.95	33.68	33.82
2733	NASDAQ	PSCC	Tue, Feb 8, 2022	33.27	33.71	33.24	33.71
2732	NASDAQ	PSCC	Mon, Feb 7, 2022	33.23	33.44	33.22	33.42
2731	NASDAQ	PSCC	Fri, Feb 4, 2022	33.16	33.19	32.73	33.19
2730	NASDAQ	PSCC	Thu, Feb 3, 2022	33.52	33.71	33.31	33.39
2729	NASDAQ	PSCC	Wed, Feb 2, 2022	33.88	33.88	33.65	33.78
2728	NASDAQ	PSCC	Tue, Feb 1, 2022	33.53	33.88	33.53	33.88
2727	NASDAQ	PSCC	Mon, Jan 31, 2022	33.46	33.77	33.46	33.74
2726	NASDAQ	PSCC	Fri, Jan 28, 2022	32.83	33.00	32.63	32.73
2725	NASDAQ	PSCC	Thu, Jan 27, 2022	33.52	33.53	33.09	33.09
2724	NASDAQ	PSCC	Wed, Jan 26, 2022	34.12	34.12	33.29	33.29
2723	NASDAQ	PSCC	Tue, Jan 25, 2022	33.94	34.13	33.49	33.86
2722	NASDAQ	PSCC	Mon, Jan 24, 2022	33.48	34.34	33.48	34.34
2721	NASDAQ	PSCC	Fri, Jan 21, 2022	33.60	34.54	33.60	33.87
2720	NASDAQ	PSCC	Thu, Jan 20, 2022	34.89	34.89	34.09	34.09
2719	NASDAQ	PSCC	Wed, Jan 19, 2022	35.36	35.36	34.67	34.67
2718	NASDAQ	PSCC	Tue, Jan 18, 2022	35.90	35.90	35.19	35.34
2717	NASDAQ	PSCC	Fri, Jan 14, 2022	35.70	35.93	35.62	35.79
2716	NASDAQ	PSCC	Thu, Jan 13, 2022	36.05	36.24	36.05	36.08
2715	NASDAQ	PSCC	Wed, Jan 12, 2022	36.17	36.17	35.76	35.83
2714	NASDAQ	PSCC	Tue, Jan 11, 2022	35.81	35.88	35.35	35.84
2713	NASDAQ	PSCC	Mon, Jan 10, 2022	36.08	36.08	35.65	35.65
2712	NASDAQ	PSCC	Fri, Jan 7, 2022	36.63	36.63	36.49	36.49
2711	NASDAQ	PSCC	Thu, Jan 6, 2022	36.60	36.63	36.42	36.42
2710	NASDAQ	PSCC	Wed, Jan 5, 2022	37.05	37.05	36.94	36.94
2709	NASDAQ	PSCC	Tue, Jan 4, 2022	37.31	37.34	37.14	37.14
2708	NASDAQ	PSCC	Mon, Jan 3, 2022	36.99	37.05	36.77	37.05
2707	NASDAQ	PSCC	Fri, Dec 31, 2021	36.72	36.89	36.64	36.89
2706	NASDAQ	PSCC	Thu, Dec 30, 2021	37.17	37.33	36.86	36.86
2705	NASDAQ	PSCC	Wed, Dec 29, 2021	36.84	36.93	36.75	36.93
2704	NASDAQ	PSCC	Tue, Dec 28, 2021	36.70	36.97	36.70	36.77
2703	NASDAQ	PSCC	Mon, Dec 27, 2021	36.31	36.62	36.21	36.62
2702	NASDAQ	PSCC	Thu, Dec 23, 2021	36.23	36.27	36.19	36.24
2701	NASDAQ	PSCC	Wed, Dec 22, 2021	35.69	36.18	35.63	36.18
2700	NASDAQ	PSCC	Tue, Dec 21, 2021	35.50	35.83	35.50	35.83
2699	NASDAQ	PSCC	Mon, Dec 20, 2021	35.08	35.40	35.08	35.40
2698	NASDAQ	PSCC	Fri, Dec 17, 2021	34.92	35.46	34.92	35.46
2697	NASDAQ	PSCC	Thu, Dec 16, 2021	35.49	35.52	34.86	35.08
2696	NASDAQ	PSCC	Wed, Dec 15, 2021	34.63	34.72	34.63	34.72
2695	NASDAQ	PSCC	Tue, Dec 14, 2021	34.53	34.76	34.53	34.76
2694	NASDAQ	PSCC	Mon, Dec 13, 2021	35.03	35.03	34.77	34.95
2693	NASDAQ	PSCC	Fri, Dec 10, 2021	35.08	35.08	34.68	34.95
2692	NASDAQ	PSCC	Thu, Dec 9, 2021	35.37	35.38	35.35	35.35
2691	NASDAQ	PSCC	Wed, Dec 8, 2021	35.25	35.30	35.25	35.30
2690	NASDAQ	PSCC	Tue, Dec 7, 2021	0.00	0.00	0.00	34.82
2689	NASDAQ	PSCC	Mon, Dec 6, 2021	34.25	34.93	34.16	34.82
2688	NASDAQ	PSCC	Fri, Dec 3, 2021	34.41	34.41	34.17	34.17
2687	NASDAQ	PSCC	Thu, Dec 2, 2021	33.69	34.11	33.69	34.06
2686	NASDAQ	PSCC	Wed, Dec 1, 2021	34.49	34.69	34.08	34.08
2685	NASDAQ	PSCC	Tue, Nov 30, 2021	34.54	34.54	34.13	34.23
2684	NASDAQ	PSCC	Mon, Nov 29, 2021	35.44	35.44	35.00	35.09
2683	NASDAQ	PSCC	Fri, Nov 26, 2021	35.16	35.16	34.62	34.99
2682	NASDAQ	PSCC	Wed, Nov 24, 2021	35.83	35.93	35.73	35.93
2681	NASDAQ	PSCC	Tue, Nov 23, 2021	36.01	36.01	36.00	36.00
2680	NASDAQ	PSCC	Mon, Nov 22, 2021	36.15	36.15	36.15	36.15
2679	NASDAQ	PSCC	Fri, Nov 19, 2021	35.91	35.93	35.91	35.93
2678	NASDAQ	PSCC	Thu, Nov 18, 2021	35.79	35.79	35.79	35.79
2677	NASDAQ	PSCC	Wed, Nov 17, 2021	36.23	36.23	36.04	36.17
2676	NASDAQ	PSCC	Tue, Nov 16, 2021	0.00	0.00	0.00	36.28
2675	NASDAQ	PSCC	Mon, Nov 15, 2021	36.19	36.41	36.18	36.28
2674	NASDAQ	PSCC	Fri, Nov 12, 2021	36.43	36.46	36.28	36.28
2673	NASDAQ	PSCC	Thu, Nov 11, 2021	36.55	36.55	36.55	36.55
2672	NASDAQ	PSCC	Wed, Nov 10, 2021	36.10	36.16	36.10	36.16
2671	NASDAQ	PSCC	Tue, Nov 9, 2021	36.37	36.50	36.37	36.38
2670	NASDAQ	PSCC	Mon, Nov 8, 2021	36.66	36.66	36.30	36.33
2669	NASDAQ	PSCC	Fri, Nov 5, 2021	35.81	36.60	35.81	36.60
2668	NASDAQ	PSCC	Thu, Nov 4, 2021	36.04	36.04	35.67	35.70
2667	NASDAQ	PSCC	Wed, Nov 3, 2021	35.11	35.94	35.11	35.94
2666	NASDAQ	PSCC	Tue, Nov 2, 2021	34.93	35.10	34.79	35.05
2665	NASDAQ	PSCC	Mon, Nov 1, 2021	34.42	35.00	34.42	34.97
2664	NASDAQ	PSCC	Fri, Oct 29, 2021	34.33	34.33	34.16	34.23
2663	NASDAQ	PSCC	Thu, Oct 28, 2021	0.00	0.00	0.00	33.65
2662	NASDAQ	PSCC	Wed, Oct 27, 2021	34.15	34.17	33.65	33.65
2661	NASDAQ	PSCC	Tue, Oct 26, 2021	34.46	34.46	34.18	34.18
2660	NASDAQ	PSCC	Mon, Oct 25, 2021	34.28	34.28	34.27	34.27
2659	NASDAQ	PSCC	Fri, Oct 22, 2021	0.00	0.00	0.00	33.55
2658	NASDAQ	PSCC	Thu, Oct 21, 2021	33.43	33.55	33.43	33.55
2657	NASDAQ	PSCC	Wed, Oct 20, 2021	33.42	33.42	33.42	33.42
2656	NASDAQ	PSCC	Tue, Oct 19, 2021	33.39	33.55	33.33	33.53
2655	NASDAQ	PSCC	Mon, Oct 18, 2021	33.58	33.65	33.45	33.65
2654	NASDAQ	PSCC	Fri, Oct 15, 2021	34.15	34.15	33.62	33.62
2653	NASDAQ	PSCC	Thu, Oct 14, 2021	33.93	33.93	33.93	33.93
2652	NASDAQ	PSCC	Wed, Oct 13, 2021	0.00	0.00	0.00	33.90
2651	NASDAQ	PSCC	Tue, Oct 12, 2021	33.90	33.90	33.90	33.90
2650	NASDAQ	PSCC	Mon, Oct 11, 2021	34.09	34.09	33.83	33.83
2649	NASDAQ	PSCC	Fri, Oct 8, 2021	34.22	34.22	33.99	33.99
2648	NASDAQ	PSCC	Thu, Oct 7, 2021	34.40	34.61	34.26	34.27
2647	NASDAQ	PSCC	Wed, Oct 6, 2021	33.70	33.97	33.66	33.93
2646	NASDAQ	PSCC	Tue, Oct 5, 2021	33.73	34.15	33.73	34.05
2645	NASDAQ	PSCC	Mon, Oct 4, 2021	33.86	33.91	33.53	33.68
2644	NASDAQ	PSCC	Fri, Oct 1, 2021	33.73	34.12	33.73	33.85
2643	NASDAQ	PSCC	Thu, Sep 30, 2021	33.91	33.91	33.52	33.52
2642	NASDAQ	PSCC	Wed, Sep 29, 2021	33.65	34.14	33.56	34.03
2641	NASDAQ	PSCC	Tue, Sep 28, 2021	33.32	33.66	33.18	33.66
2640	NASDAQ	PSCC	Mon, Sep 27, 2021	33.10	33.67	33.10	33.65
2639	NASDAQ	PSCC	Fri, Sep 24, 2021	33.12	33.18	33.12	33.16
2638	NASDAQ	PSCC	Thu, Sep 23, 2021	32.92	33.12	32.92	33.12
2637	NASDAQ	PSCC	Wed, Sep 22, 2021	32.99	32.99	32.82	32.82
2636	NASDAQ	PSCC	Tue, Sep 21, 2021	32.43	32.62	32.38	32.62
2635	NASDAQ	PSCC	Mon, Sep 20, 2021	32.38	32.52	32.05	32.40
2634	NASDAQ	PSCC	Fri, Sep 17, 2021	32.97	32.97	32.89	32.97
2633	NASDAQ	PSCC	Thu, Sep 16, 2021	33.09	33.09	32.78	32.96
2632	NASDAQ	PSCC	Wed, Sep 15, 2021	32.68	32.80	32.57	32.80
2631	NASDAQ	PSCC	Tue, Sep 14, 2021	33.00	33.00	32.77	32.78
2630	NASDAQ	PSCC	Mon, Sep 13, 2021	33.39	33.47	33.14	33.24
2629	NASDAQ	PSCC	Fri, Sep 10, 2021	33.53	33.53	33.27	33.27
2628	NASDAQ	PSCC	Thu, Sep 9, 2021	33.92	33.92	33.58	33.63
2627	NASDAQ	PSCC	Wed, Sep 8, 2021	33.94	34.00	33.83	33.98
2626	NASDAQ	PSCC	Tue, Sep 7, 2021	34.00	34.14	33.95	33.95
2625	NASDAQ	PSCC	Fri, Sep 3, 2021	34.02	34.07	34.02	34.07
2624	NASDAQ	PSCC	Thu, Sep 2, 2021	34.17	34.43	34.17	34.24
2623	NASDAQ	PSCC	Wed, Sep 1, 2021	34.19	34.19	33.93	34.15
2622	NASDAQ	PSCC	Tue, Aug 31, 2021	33.95	34.02	33.95	34.02
2621	NASDAQ	PSCC	Mon, Aug 30, 2021	33.86	33.91	33.77	33.82
2620	NASDAQ	PSCC	Fri, Aug 27, 2021	33.37	33.80	33.37	33.80
2619	NASDAQ	PSCC	Thu, Aug 26, 2021	33.30	33.37	33.17	33.17
2618	NASDAQ	PSCC	Wed, Aug 25, 2021	33.35	33.55	33.35	33.55
2617	NASDAQ	PSCC	Tue, Aug 24, 2021	33.27	33.36	33.27	33.36
2616	NASDAQ	PSCC	Mon, Aug 23, 2021	33.08	33.38	33.05	33.38
2615	NASDAQ	PSCC	Fri, Aug 20, 2021	33.09	33.09	33.03	33.03
2614	NASDAQ	PSCC	Thu, Aug 19, 2021	32.65	32.76	32.34	32.49
2613	NASDAQ	PSCC	Wed, Aug 18, 2021	33.21	33.22	33.19	33.19
2612	NASDAQ	PSCC	Tue, Aug 17, 2021	33.09	33.09	32.91	32.91
2611	NASDAQ	PSCC	Mon, Aug 16, 2021	33.63	33.64	33.60	33.64
2610	NASDAQ	PSCC	Fri, Aug 13, 2021	33.64	33.74	33.64	33.74
2609	NASDAQ	PSCC	Thu, Aug 12, 2021	33.82	33.82	33.82	33.82
2608	NASDAQ	PSCC	Wed, Aug 11, 2021	34.07	34.07	34.07	34.07
2607	NASDAQ	PSCC	Tue, Aug 10, 2021	33.89	34.00	33.89	34.00
2606	NASDAQ	PSCC	Mon, Aug 9, 2021	34.06	34.06	33.84	33.84
2605	NASDAQ	PSCC	Fri, Aug 6, 2021	0.00	0.00	0.00	33.83
2604	NASDAQ	PSCC	Thu, Aug 5, 2021	34.03	34.03	33.64	33.83
2603	NASDAQ	PSCC	Wed, Aug 4, 2021	33.71	33.71	33.36	33.36
2602	NASDAQ	PSCC	Tue, Aug 3, 2021	33.53	34.02	33.53	33.95
2601	NASDAQ	PSCC	Mon, Aug 2, 2021	33.89	34.13	33.66	33.66
2600	NASDAQ	PSCC	Fri, Jul 30, 2021	34.15	34.18	33.88	33.91
2599	NASDAQ	PSCC	Thu, Jul 29, 2021	33.96	34.43	33.96	34.04
2598	NASDAQ	PSCC	Wed, Jul 28, 2021	33.80	34.00	33.58	34.00
2597	NASDAQ	PSCC	Tue, Jul 27, 2021	33.92	33.92	33.47	33.55
2596	NASDAQ	PSCC	Mon, Jul 26, 2021	33.80	33.98	33.75	33.98
2595	NASDAQ	PSCC	Fri, Jul 23, 2021	33.33	33.67	33.15	33.67
2594	NASDAQ	PSCC	Thu, Jul 22, 2021	33.56	33.56	33.36	33.36
2593	NASDAQ	PSCC	Wed, Jul 21, 2021	34.33	34.33	34.18	34.18
2592	NASDAQ	PSCC	Tue, Jul 20, 2021	34.08	34.20	34.01	34.12
2591	NASDAQ	PSCC	Mon, Jul 19, 2021	33.23	33.38	32.91	33.20
2590	NASDAQ	PSCC	Fri, Jul 16, 2021	34.04	34.05	33.60	33.60
2589	NASDAQ	PSCC	Thu, Jul 15, 2021	33.73	33.91	33.53	33.84
2588	NASDAQ	PSCC	Wed, Jul 14, 2021	34.29	34.41	33.88	33.88
2587	NASDAQ	PSCC	Tue, Jul 13, 2021	34.70	34.78	34.32	34.32
2586	NASDAQ	PSCC	Mon, Jul 12, 2021	34.90	34.90	34.70	34.87
2585	NASDAQ	PSCC	Fri, Jul 9, 2021	34.72	34.96	34.72	34.96
2584	NASDAQ	PSCC	Thu, Jul 8, 2021	34.33	34.70	34.27	34.52
2583	NASDAQ	PSCC	Wed, Jul 7, 2021	34.77	34.77	34.47	34.64
2582	NASDAQ	PSCC	Tue, Jul 6, 2021	35.26	35.26	34.63	34.78
2581	NASDAQ	PSCC	Fri, Jul 2, 2021	35.47	35.47	35.05	35.14
2580	NASDAQ	PSCC	Thu, Jul 1, 2021	35.79	35.79	35.50	35.50
2579	NASDAQ	PSCC	Wed, Jun 30, 2021	35.51	35.62	35.51	35.62
2578	NASDAQ	PSCC	Tue, Jun 29, 2021	35.49	35.49	35.37	35.41
2577	NASDAQ	PSCC	Mon, Jun 28, 2021	35.64	35.64	35.08	35.08
2576	NASDAQ	PSCC	Fri, Jun 25, 2021	35.53	35.85	35.53	35.63
2575	NASDAQ	PSCC	Thu, Jun 24, 2021	35.30	35.59	35.30	35.59
2574	NASDAQ	PSCC	Wed, Jun 23, 2021	35.10	35.27	35.01	35.15
2573	NASDAQ	PSCC	Tue, Jun 22, 2021	34.78	35.07	34.78	35.02
2572	NASDAQ	PSCC	Mon, Jun 21, 2021	34.64	34.87	34.57	34.87
2571	NASDAQ	PSCC	Fri, Jun 18, 2021	34.54	34.54	34.48	34.48
2570	NASDAQ	PSCC	Thu, Jun 17, 2021	35.55	35.55	35.03	35.32
2569	NASDAQ	PSCC	Wed, Jun 16, 2021	36.00	36.00	35.59	35.59
2568	NASDAQ	PSCC	Tue, Jun 15, 2021	35.98	35.98	35.93	35.93
2567	NASDAQ	PSCC	Mon, Jun 14, 2021	36.10	36.10	35.91	35.91
2566	NASDAQ	PSCC	Fri, Jun 11, 2021	35.99	36.11	35.99	36.11
2565	NASDAQ	PSCC	Thu, Jun 10, 2021	36.32	36.32	35.84	35.84
2564	NASDAQ	PSCC	Wed, Jun 9, 2021	36.83	36.83	36.40	36.42
2563	NASDAQ	PSCC	Tue, Jun 8, 2021	37.01	37.02	36.75	36.88
2562	NASDAQ	PSCC	Mon, Jun 7, 2021	36.52	36.78	36.51	36.78
2561	NASDAQ	PSCC	Fri, Jun 4, 2021	36.35	36.42	36.35	36.42
2560	NASDAQ	PSCC	Thu, Jun 3, 2021	36.67	36.67	36.25	36.40
2559	NASDAQ	PSCC	Wed, Jun 2, 2021	36.13	36.74	36.13	36.74
2558	NASDAQ	PSCC	Tue, Jun 1, 2021	36.02	36.23	35.89	36.15
2557	NASDAQ	PSCC	Fri, May 28, 2021	35.91	36.02	35.91	35.94
2556	NASDAQ	PSCC	Thu, May 27, 2021	36.07	36.07	35.89	35.93
2555	NASDAQ	PSCC	Wed, May 26, 2021	35.65	35.65	35.65	35.65
2554	NASDAQ	PSCC	Tue, May 25, 2021	35.63	35.63	35.34	35.34
2553	NASDAQ	PSCC	Mon, May 24, 2021	35.62	35.74	35.58	35.74
2552	NASDAQ	PSCC	Fri, May 21, 2021	35.41	35.41	35.19	35.19
2551	NASDAQ	PSCC	Thu, May 20, 2021	34.88	34.88	34.88	34.88
2550	NASDAQ	PSCC	Wed, May 19, 2021	34.59	34.86	34.46	34.86
2549	NASDAQ	PSCC	Tue, May 18, 2021	34.96	35.38	34.96	35.24
2548	NASDAQ	PSCC	Mon, May 17, 2021	35.12	35.12	34.80	34.84
2547	NASDAQ	PSCC	Fri, May 14, 2021	34.66	35.08	34.66	35.05
2546	NASDAQ	PSCC	Thu, May 13, 2021	34.06	34.54	34.03	34.40
2545	NASDAQ	PSCC	Wed, May 12, 2021	33.91	33.98	33.40	33.40
2544	NASDAQ	PSCC	Tue, May 11, 2021	33.84	34.22	33.84	34.15
2543	NASDAQ	PSCC	Mon, May 10, 2021	34.51	34.67	34.41	34.46
2542	NASDAQ	PSCC	Fri, May 7, 2021	34.30	34.47	34.30	34.36
2541	NASDAQ	PSCC	Thu, May 6, 2021	34.00	34.37	34.00	34.37
2540	NASDAQ	PSCC	Wed, May 5, 2021	33.51	33.64	33.39	33.64
2539	NASDAQ	PSCC	Tue, May 4, 2021	33.50	33.50	33.05	33.17
2538	NASDAQ	PSCC	Mon, May 3, 2021	33.42	33.61	33.35	33.57
2537	NASDAQ	PSCC	Fri, Apr 30, 2021	33.17	33.17	33.07	33.14
2536	NASDAQ	PSCC	Thu, Apr 29, 2021	33.67	33.67	33.42	33.42
2535	NASDAQ	PSCC	Wed, Apr 28, 2021	33.38	33.42	33.33	33.37
2534	NASDAQ	PSCC	Tue, Apr 27, 2021	33.87	33.87	33.50	33.64
2533	NASDAQ	PSCC	Mon, Apr 26, 2021	34.22	34.22	33.92	34.01
2532	NASDAQ	PSCC	Fri, Apr 23, 2021	34.14	34.14	34.09	34.12
2531	NASDAQ	PSCC	Thu, Apr 22, 2021	34.21	34.21	33.90	34.01
2530	NASDAQ	PSCC	Wed, Apr 21, 2021	33.50	34.25	33.50	34.25
2529	NASDAQ	PSCC	Tue, Apr 20, 2021	33.65	33.82	33.24	33.45
2528	NASDAQ	PSCC	Mon, Apr 19, 2021	34.06	34.06	33.76	33.80
2527	NASDAQ	PSCC	Fri, Apr 16, 2021	34.01	34.15	33.95	34.15
2526	NASDAQ	PSCC	Thu, Apr 15, 2021	33.90	33.91	33.66	33.90
2525	NASDAQ	PSCC	Wed, Apr 14, 2021	33.84	33.88	33.70	33.70
2524	NASDAQ	PSCC	Tue, Apr 13, 2021	33.96	33.96	33.50	33.74
2523	NASDAQ	PSCC	Mon, Apr 12, 2021	33.51	33.89	33.51	33.89
2522	NASDAQ	PSCC	Fri, Apr 9, 2021	33.84	33.84	33.16	33.43
2521	NASDAQ	PSCC	Thu, Apr 8, 2021	33.94	34.03	33.71	34.03
2520	NASDAQ	PSCC	Wed, Apr 7, 2021	34.38	34.38	33.75	33.78
2519	NASDAQ	PSCC	Tue, Apr 6, 2021	34.27	34.45	34.16	34.16
2518	NASDAQ	PSCC	Mon, Apr 5, 2021	33.88	34.16	33.78	34.13
2517	NASDAQ	PSCC	Thu, Apr 1, 2021	33.56	33.69	33.33	33.60
2516	NASDAQ	PSCC	Wed, Mar 31, 2021	33.77	33.77	33.52	33.52
2515	NASDAQ	PSCC	Tue, Mar 30, 2021	33.33	33.69	33.33	33.55
2514	NASDAQ	PSCC	Mon, Mar 29, 2021	33.79	33.93	33.26	33.26
2513	NASDAQ	PSCC	Fri, Mar 26, 2021	33.39	33.78	33.22	33.78
2512	NASDAQ	PSCC	Thu, Mar 25, 2021	32.47	33.24	32.06	33.24
2511	NASDAQ	PSCC	Wed, Mar 24, 2021	33.45	33.45	32.60	32.60
2510	NASDAQ	PSCC	Tue, Mar 23, 2021	33.78	33.78	33.16	33.21
2509	NASDAQ	PSCC	Mon, Mar 22, 2021	34.63	34.63	33.86	33.86
2508	NASDAQ	PSCC	Fri, Mar 19, 2021	34.13	34.39	33.84	34.33
2507	NASDAQ	PSCC	Thu, Mar 18, 2021	34.65	34.69	34.00	34.11
2506	NASDAQ	PSCC	Wed, Mar 17, 2021	34.70	34.92	34.52	34.85
2505	NASDAQ	PSCC	Tue, Mar 16, 2021	35.02	35.02	34.78	34.78
2504	NASDAQ	PSCC	Mon, Mar 15, 2021	35.40	35.40	34.93	35.08
2503	NASDAQ	PSCC	Fri, Mar 12, 2021	35.43	35.52	35.24	35.32
2502	NASDAQ	PSCC	Thu, Mar 11, 2021	35.33	35.43	34.94	35.40
2501	NASDAQ	PSCC	Wed, Mar 10, 2021	34.71	35.47	34.71	35.34
2500	NASDAQ	PSCC	Tue, Mar 9, 2021	34.62	34.75	34.37	34.37
2499	NASDAQ	PSCC	Mon, Mar 8, 2021	34.01	34.50	33.88	34.18
2498	NASDAQ	PSCC	Fri, Mar 5, 2021	32.79	33.68	32.59	33.68
2497	NASDAQ	PSCC	Thu, Mar 4, 2021	33.00	33.48	32.34	32.63
2496	NASDAQ	PSCC	Wed, Mar 3, 2021	33.22	33.34	33.00	33.32
2495	NASDAQ	PSCC	Tue, Mar 2, 2021	33.67	33.67	33.30	33.30
2494	NASDAQ	PSCC	Mon, Mar 1, 2021	33.03	33.97	33.03	33.97
2493	NASDAQ	PSCC	Fri, Feb 26, 2021	32.91	33.14	32.58	32.87
2492	NASDAQ	PSCC	Thu, Feb 25, 2021	33.52	33.71	32.97	32.97
2491	NASDAQ	PSCC	Wed, Feb 24, 2021	32.99	33.61	32.99	33.61
2490	NASDAQ	PSCC	Tue, Feb 23, 2021	32.79	32.81	32.46	32.79
2489	NASDAQ	PSCC	Mon, Feb 22, 2021	32.97	33.14	32.75	33.14
2488	NASDAQ	PSCC	Fri, Feb 19, 2021	33.32	33.32	32.96	33.13
2487	NASDAQ	PSCC	Thu, Feb 18, 2021	33.16	33.17	33.00	33.16
2486	NASDAQ	PSCC	Wed, Feb 17, 2021	33.50	33.50	33.24	33.37
2485	NASDAQ	PSCC	Tue, Feb 16, 2021	34.23	34.23	33.70	33.72
2484	NASDAQ	PSCC	Fri, Feb 12, 2021	34.00	34.03	33.87	34.03
2483	NASDAQ	PSCC	Thu, Feb 11, 2021	33.98	34.00	33.73	34.00
2482	NASDAQ	PSCC	Wed, Feb 10, 2021	34.08	34.28	33.91	33.97
2481	NASDAQ	PSCC	Tue, Feb 9, 2021	33.79	33.98	33.45	33.85
2480	NASDAQ	PSCC	Mon, Feb 8, 2021	33.19	33.50	32.87	33.49
2479	NASDAQ	PSCC	Fri, Feb 5, 2021	32.59	32.68	32.31	32.68
2478	NASDAQ	PSCC	Thu, Feb 4, 2021	32.24	32.33	32.06	32.31
2477	NASDAQ	PSCC	Wed, Feb 3, 2021	31.91	31.91	31.39	31.85
2476	NASDAQ	PSCC	Tue, Feb 2, 2021	32.10	32.15	31.50	31.85
2475	NASDAQ	PSCC	Mon, Feb 1, 2021	32.37	32.37	31.39	31.88
2474	NASDAQ	PSCC	Fri, Jan 29, 2021	32.82	32.82	32.56	32.56
2473	NASDAQ	PSCC	Thu, Jan 28, 2021	33.33	33.33	32.07	32.45
2472	NASDAQ	PSCC	Wed, Jan 27, 2021	32.82	33.93	32.82	33.38
2471	NASDAQ	PSCC	Tue, Jan 26, 2021	32.14	33.16	32.14	33.16
2470	NASDAQ	PSCC	Mon, Jan 25, 2021	31.67	33.03	31.52	31.99
2469	NASDAQ	PSCC	Fri, Jan 22, 2021	30.69	30.99	30.69	30.99
2468	NASDAQ	PSCC	Thu, Jan 21, 2021	30.77	30.77	30.62	30.70
2467	NASDAQ	PSCC	Wed, Jan 20, 2021	30.83	30.85	30.66	30.66
2466	NASDAQ	PSCC	Tue, Jan 19, 2021	30.42	30.42	30.42	30.42
2465	NASDAQ	PSCC	Fri, Jan 15, 2021	30.42	30.42	30.23	30.23
2464	NASDAQ	PSCC	Thu, Jan 14, 2021	30.12	30.66	30.12	30.52
2463	NASDAQ	PSCC	Wed, Jan 13, 2021	30.05	30.05	29.80	30.04
2462	NASDAQ	PSCC	Tue, Jan 12, 2021	30.08	30.08	29.83	29.93
2461	NASDAQ	PSCC	Mon, Jan 11, 2021	30.14	30.14	29.84	29.87
2460	NASDAQ	PSCC	Fri, Jan 8, 2021	30.94	30.94	30.02	30.02
2459	NASDAQ	PSCC	Thu, Jan 7, 2021	30.36	30.36	29.91	29.91
2458	NASDAQ	PSCC	Wed, Jan 6, 2021	29.57	30.40	29.57	30.21
2457	NASDAQ	PSCC	Tue, Jan 5, 2021	29.08	29.34	29.08	29.20
2456	NASDAQ	PSCC	Mon, Jan 4, 2021	29.31	29.31	28.57	28.78
2455	NASDAQ	PSCC	Thu, Dec 31, 2020	28.97	29.01	28.79	29.01
2454	NASDAQ	PSCC	Wed, Dec 30, 2020	29.04	29.04	28.97	28.97
2453	NASDAQ	PSCC	Tue, Dec 29, 2020	29.23	29.23	28.76	28.89
2452	NASDAQ	PSCC	Mon, Dec 28, 2020	29.55	29.55	29.18	29.23
2451	NASDAQ	PSCC	Thu, Dec 24, 2020	29.33	29.33	28.97	29.05
2450	NASDAQ	PSCC	Wed, Dec 23, 2020	28.95	29.18	28.95	29.17
2449	NASDAQ	PSCC	Tue, Dec 22, 2020	28.75	28.75	28.64	28.64
2448	NASDAQ	PSCC	Mon, Dec 21, 2020	28.88	28.93	28.45	28.83
2447	NASDAQ	PSCC	Fri, Dec 18, 2020	29.66	29.67	29.34	29.34
2446	NASDAQ	PSCC	Thu, Dec 17, 2020	29.57	29.58	29.37	29.51
2445	NASDAQ	PSCC	Wed, Dec 16, 2020	29.27	29.45	29.27	29.40
2444	NASDAQ	PSCC	Tue, Dec 15, 2020	29.01	29.01	28.90	28.95
2443	NASDAQ	PSCC	Mon, Dec 14, 2020	28.99	29.13	28.80	28.80
2442	NASDAQ	PSCC	Fri, Dec 11, 2020	29.00	29.01	28.76	28.77
2441	NASDAQ	PSCC	Thu, Dec 10, 2020	28.96	29.18	28.92	29.18
2440	NASDAQ	PSCC	Wed, Dec 9, 2020	29.37	29.37	29.04	29.18
2439	NASDAQ	PSCC	Tue, Dec 8, 2020	29.29	29.39	29.29	29.39
2438	NASDAQ	PSCC	Mon, Dec 7, 2020	29.30	29.30	28.89	28.93
2437	NASDAQ	PSCC	Fri, Dec 4, 2020	28.93	29.19	28.87	29.19
2436	NASDAQ	PSCC	Thu, Dec 3, 2020	28.65	28.77	28.65	28.77
2435	NASDAQ	PSCC	Wed, Dec 2, 2020	28.72	28.72	28.48	28.48
2434	NASDAQ	PSCC	Tue, Dec 1, 2020	28.78	28.84	28.51	28.84
2433	NASDAQ	PSCC	Mon, Nov 30, 2020	28.57	28.57	28.52	28.52
2432	NASDAQ	PSCC	Fri, Nov 27, 2020	28.71	28.80	28.59	28.80
2431	NASDAQ	PSCC	Wed, Nov 25, 2020	0.00	0.00	0.00	29.01
2430	NASDAQ	PSCC	Tue, Nov 24, 2020	28.82	29.01	28.47	29.01
2429	NASDAQ	PSCC	Mon, Nov 23, 2020	28.10	28.25	28.10	28.25
2428	NASDAQ	PSCC	Fri, Nov 20, 2020	27.96	27.96	27.96	27.90
2427	NASDAQ	PSCC	Thu, Nov 19, 2020	27.95	27.95	27.73	27.90
2426	NASDAQ	PSCC	Wed, Nov 18, 2020	28.73	28.73	28.34	28.34
2425	NASDAQ	PSCC	Tue, Nov 17, 2020	28.46	28.46	28.34	28.34
2424	NASDAQ	PSCC	Mon, Nov 16, 2020	28.27	28.54	28.27	28.53
2423	NASDAQ	PSCC	Fri, Nov 13, 2020	27.56	28.04	27.55	28.04
2422	NASDAQ	PSCC	Thu, Nov 12, 2020	27.65	27.71	27.54	27.60
2421	NASDAQ	PSCC	Wed, Nov 11, 2020	27.74	27.84	27.74	27.80
2420	NASDAQ	PSCC	Tue, Nov 10, 2020	27.07	27.68	27.07	27.65
2419	NASDAQ	PSCC	Mon, Nov 9, 2020	27.21	27.68	26.87	26.87
2418	NASDAQ	PSCC	Fri, Nov 6, 2020	26.30	26.39	26.30	26.39
2417	NASDAQ	PSCC	Thu, Nov 5, 2020	26.22	26.38	26.22	26.38
2416	NASDAQ	PSCC	Wed, Nov 4, 2020	26.25	26.25	25.86	25.91
2415	NASDAQ	PSCC	Tue, Nov 3, 2020	25.88	26.25	25.88	26.16
2414	NASDAQ	PSCC	Mon, Nov 2, 2020	25.47	25.53	25.32	25.32
2413	NASDAQ	PSCC	Fri, Oct 30, 2020	25.86	25.86	25.14	25.19
2412	NASDAQ	PSCC	Thu, Oct 29, 2020	25.50	25.91	25.29	25.91
2411	NASDAQ	PSCC	Wed, Oct 28, 2020	25.76	25.76	25.59	25.59
2410	NASDAQ	PSCC	Tue, Oct 27, 2020	26.44	26.44	26.41	26.41
2409	NASDAQ	PSCC	Mon, Oct 26, 2020	26.47	26.47	26.33	26.36
2408	NASDAQ	PSCC	Fri, Oct 23, 2020	26.63	26.70	26.63	26.70
2407	NASDAQ	PSCC	Thu, Oct 22, 2020	0.00	0.00	0.00	26.46
2406	NASDAQ	PSCC	Wed, Oct 21, 2020	26.38	26.46	26.38	26.46
2405	NASDAQ	PSCC	Tue, Oct 20, 2020	25.91	25.91	25.76	25.83
2404	NASDAQ	PSCC	Mon, Oct 19, 2020	26.09	26.14	25.90	25.94
2403	NASDAQ	PSCC	Fri, Oct 16, 2020	26.31	26.31	26.20	26.20
2402	NASDAQ	PSCC	Thu, Oct 15, 2020	0.00	0.00	0.00	26.11
2401	NASDAQ	PSCC	Wed, Oct 14, 2020	0.00	0.00	0.00	26.11
2400	NASDAQ	PSCC	Tue, Oct 13, 2020	25.84	26.11	25.84	26.11
2399	NASDAQ	PSCC	Mon, Oct 12, 2020	26.19	26.19	26.11	26.11
2398	NASDAQ	PSCC	Fri, Oct 9, 2020	25.65	25.96	25.65	25.96
2397	NASDAQ	PSCC	Thu, Oct 8, 2020	25.46	25.67	25.46	25.63
2396	NASDAQ	PSCC	Wed, Oct 7, 2020	25.57	25.58	25.50	25.50
2395	NASDAQ	PSCC	Tue, Oct 6, 2020	25.45	25.45	25.45	25.45
2394	NASDAQ	PSCC	Mon, Oct 5, 2020	25.07	25.12	25.00	25.12
2393	NASDAQ	PSCC	Fri, Oct 2, 2020	24.53	24.95	24.53	24.95
2392	NASDAQ	PSCC	Thu, Oct 1, 2020	24.43	24.75	24.43	24.75
2391	NASDAQ	PSCC	Wed, Sep 30, 2020	0.00	0.00	0.00	24.50
2390	NASDAQ	PSCC	Tue, Sep 29, 2020	24.46	24.60	24.41	24.50
2389	NASDAQ	PSCC	Mon, Sep 28, 2020	25.03	25.03	24.88	24.88
2388	NASDAQ	PSCC	Fri, Sep 25, 2020	24.46	24.59	24.46	24.58
2387	NASDAQ	PSCC	Thu, Sep 24, 2020	24.08	24.60	24.00	24.42
2386	NASDAQ	PSCC	Wed, Sep 23, 2020	0.00	0.00	0.00	24.64
2385	NASDAQ	PSCC	Tue, Sep 22, 2020	24.75	24.75	24.64	24.64
2384	NASDAQ	PSCC	Mon, Sep 21, 2020	24.56	24.59	24.56	24.59
2383	NASDAQ	PSCC	Fri, Sep 18, 2020	25.61	25.61	25.45	25.45
2382	NASDAQ	PSCC	Thu, Sep 17, 2020	25.38	25.46	25.38	25.46
2381	NASDAQ	PSCC	Wed, Sep 16, 2020	25.75	25.79	25.61	25.61
2380	NASDAQ	PSCC	Tue, Sep 15, 2020	25.75	25.97	25.62	25.62
2379	NASDAQ	PSCC	Mon, Sep 14, 2020	25.49	25.90	25.49	25.85
2378	NASDAQ	PSCC	Fri, Sep 11, 2020	25.81	25.81	25.55	25.55
2377	NASDAQ	PSCC	Thu, Sep 10, 2020	25.99	26.09	25.88	25.88
2376	NASDAQ	PSCC	Wed, Sep 9, 2020	25.93	26.14	25.93	26.14
2375	NASDAQ	PSCC	Tue, Sep 8, 2020	25.86	25.86	25.57	25.63
2374	NASDAQ	PSCC	Fri, Sep 4, 2020	26.06	26.17	26.04	26.05
2373	NASDAQ	PSCC	Thu, Sep 3, 2020	26.67	26.67	26.08	26.22
2372	NASDAQ	PSCC	Wed, Sep 2, 2020	26.46	26.60	26.44	26.58
2371	NASDAQ	PSCC	Tue, Sep 1, 2020	25.98	26.21	25.98	26.21
2370	NASDAQ	PSCC	Mon, Aug 31, 2020	26.15	26.25	26.15	26.19
2369	NASDAQ	PSCC	Fri, Aug 28, 2020	26.48	26.54	26.27	26.46
2368	NASDAQ	PSCC	Thu, Aug 27, 2020	26.43	26.58	26.42	26.58
2367	NASDAQ	PSCC	Wed, Aug 26, 2020	26.34	26.42	26.29	26.29
2366	NASDAQ	PSCC	Tue, Aug 25, 2020	26.27	26.34	26.20	26.34
2365	NASDAQ	PSCC	Mon, Aug 24, 2020	25.90	26.25	25.90	26.25
2364	NASDAQ	PSCC	Fri, Aug 21, 2020	25.77	26.00	25.77	25.93
2363	NASDAQ	PSCC	Thu, Aug 20, 2020	26.01	26.13	25.99	26.08
2362	NASDAQ	PSCC	Wed, Aug 19, 2020	26.26	26.38	26.23	26.23
2361	NASDAQ	PSCC	Tue, Aug 18, 2020	0.00	0.00	0.00	26.41
2360	NASDAQ	PSCC	Mon, Aug 17, 2020	26.52	26.52	26.41	26.41
2359	NASDAQ	PSCC	Fri, Aug 14, 2020	26.64	26.66	26.49	26.50
2358	NASDAQ	PSCC	Thu, Aug 13, 2020	26.57	26.60	26.42	26.42
2357	NASDAQ	PSCC	Wed, Aug 12, 2020	26.50	26.77	26.50	26.63
2356	NASDAQ	PSCC	Tue, Aug 11, 2020	26.63	26.63	26.30	26.30
2355	NASDAQ	PSCC	Mon, Aug 10, 2020	26.33	26.47	26.33	26.41
2354	NASDAQ	PSCC	Fri, Aug 7, 2020	25.90	26.03	25.90	26.03
2353	NASDAQ	PSCC	Thu, Aug 6, 2020	25.95	25.95	25.76	25.76
2352	NASDAQ	PSCC	Wed, Aug 5, 2020	25.55	25.95	25.55	25.95
2351	NASDAQ	PSCC	Tue, Aug 4, 2020	25.16	25.44	25.12	25.44
2350	NASDAQ	PSCC	Mon, Aug 3, 2020	0.00	0.00	0.00	24.98
2349	NASDAQ	PSCC	Fri, Jul 31, 2020	0.00	0.00	0.00	24.98
2348	NASDAQ	PSCC	Thu, Jul 30, 2020	24.93	25.00	24.88	24.98
2347	NASDAQ	PSCC	Wed, Jul 29, 2020	25.07	25.13	25.05	25.13
2346	NASDAQ	PSCC	Tue, Jul 28, 2020	0.00	0.00	0.00	24.91
2345	NASDAQ	PSCC	Mon, Jul 27, 2020	24.89	24.91	24.82	24.91
2344	NASDAQ	PSCC	Fri, Jul 24, 2020	24.74	24.77	24.71	24.71
2343	NASDAQ	PSCC	Thu, Jul 23, 2020	25.22	25.26	25.13	25.13
2342	NASDAQ	PSCC	Wed, Jul 22, 2020	25.08	25.08	25.08	25.08
2341	NASDAQ	PSCC	Tue, Jul 21, 2020	25.10	25.34	25.10	25.23
2340	NASDAQ	PSCC	Mon, Jul 20, 2020	0.00	0.00	0.00	25.11
2339	NASDAQ	PSCC	Fri, Jul 17, 2020	25.06	25.11	25.06	25.11
2338	NASDAQ	PSCC	Thu, Jul 16, 2020	24.95	24.95	24.90	24.94
2337	NASDAQ	PSCC	Wed, Jul 15, 2020	24.97	25.08	24.97	25.00
2336	NASDAQ	PSCC	Tue, Jul 14, 2020	24.59	24.65	24.59	24.65
2335	NASDAQ	PSCC	Mon, Jul 13, 2020	24.49	24.79	24.35	24.35
2334	NASDAQ	PSCC	Fri, Jul 10, 2020	0.00	0.00	0.00	24.10
2333	NASDAQ	PSCC	Thu, Jul 9, 2020	24.05	24.10	24.02	24.10
2332	NASDAQ	PSCC	Wed, Jul 8, 2020	24.71	24.71	24.42	24.52
2331	NASDAQ	PSCC	Tue, Jul 7, 2020	24.56	24.89	24.48	24.70
2330	NASDAQ	PSCC	Mon, Jul 6, 2020	24.67	24.69	24.64	24.65
2329	NASDAQ	PSCC	Thu, Jul 2, 2020	24.66	24.66	24.45	24.45
2328	NASDAQ	PSCC	Wed, Jul 1, 2020	24.37	24.39	24.34	24.37
2327	NASDAQ	PSCC	Tue, Jun 30, 2020	24.28	24.52	24.28	24.51
2326	NASDAQ	PSCC	Mon, Jun 29, 2020	24.26	24.37	24.26	24.36
2325	NASDAQ	PSCC	Fri, Jun 26, 2020	23.93	23.93	23.50	23.50
2324	NASDAQ	PSCC	Thu, Jun 25, 2020	23.60	23.84	23.55	23.84
2323	NASDAQ	PSCC	Wed, Jun 24, 2020	23.71	23.71	23.35	23.58
2322	NASDAQ	PSCC	Tue, Jun 23, 2020	23.87	23.87	23.87	23.87
2321	NASDAQ	PSCC	Mon, Jun 22, 2020	23.90	23.90	23.70	23.82
2320	NASDAQ	PSCC	Fri, Jun 19, 2020	24.35	24.35	24.09	24.09
2319	NASDAQ	PSCC	Thu, Jun 18, 2020	24.27	24.27	24.10	24.21
2318	NASDAQ	PSCC	Wed, Jun 17, 2020	24.23	24.35	24.23	24.25
2317	NASDAQ	PSCC	Tue, Jun 16, 2020	24.48	24.59	24.35	24.45
2316	NASDAQ	PSCC	Mon, Jun 15, 2020	23.69	24.08	23.69	23.95
2315	NASDAQ	PSCC	Fri, Jun 12, 2020	23.69	23.69	23.38	23.49
2314	NASDAQ	PSCC	Thu, Jun 11, 2020	24.01	24.01	23.03	23.03
2313	NASDAQ	PSCC	Wed, Jun 10, 2020	24.75	24.75	24.60	24.60
2312	NASDAQ	PSCC	Tue, Jun 9, 2020	25.33	25.34	25.33	25.34
2311	NASDAQ	PSCC	Mon, Jun 8, 2020	25.72	25.95	25.64	25.93
2310	NASDAQ	PSCC	Fri, Jun 5, 2020	25.38	25.50	25.36	25.38
2309	NASDAQ	PSCC	Thu, Jun 4, 2020	24.65	24.76	24.57	24.76
2308	NASDAQ	PSCC	Wed, Jun 3, 2020	24.69	24.69	24.55	24.55
2307	NASDAQ	PSCC	Tue, Jun 2, 2020	0.00	0.00	0.00	24.43
2306	NASDAQ	PSCC	Mon, Jun 1, 2020	24.48	24.48	24.43	24.43
2305	NASDAQ	PSCC	Fri, May 29, 2020	24.02	24.37	24.02	24.33
2304	NASDAQ	PSCC	Thu, May 28, 2020	24.68	24.68	24.28	24.28
2303	NASDAQ	PSCC	Wed, May 27, 2020	24.10	24.78	24.10	24.78
2302	NASDAQ	PSCC	Tue, May 26, 2020	23.86	23.92	23.73	23.85
2301	NASDAQ	PSCC	Fri, May 22, 2020	23.10	23.13	23.10	23.13
2300	NASDAQ	PSCC	Thu, May 21, 2020	23.00	23.15	23.00	23.11
2299	NASDAQ	PSCC	Wed, May 20, 2020	23.01	23.19	22.99	22.99
2298	NASDAQ	PSCC	Tue, May 19, 2020	23.32	23.32	22.85	22.85
2297	NASDAQ	PSCC	Mon, May 18, 2020	23.11	23.25	23.10	23.25
2296	NASDAQ	PSCC	Fri, May 15, 2020	22.37	22.88	22.37	22.64
2295	NASDAQ	PSCC	Thu, May 14, 2020	22.40	22.40	22.11	22.36
2294	NASDAQ	PSCC	Wed, May 13, 2020	22.97	23.13	22.78	23.00
2293	NASDAQ	PSCC	Tue, May 12, 2020	23.29	23.29	22.88	22.88
2292	NASDAQ	PSCC	Mon, May 11, 2020	22.81	23.07	22.81	22.88
2291	NASDAQ	PSCC	Fri, May 8, 2020	22.94	23.17	22.94	23.17
2290	NASDAQ	PSCC	Thu, May 7, 2020	22.27	22.52	22.19	22.26
2289	NASDAQ	PSCC	Wed, May 6, 2020	21.83	22.49	21.83	22.15
2288	NASDAQ	PSCC	Tue, May 5, 2020	22.30	22.53	21.96	21.96
2287	NASDAQ	PSCC	Mon, May 4, 2020	21.99	22.19	21.99	22.19
2286	NASDAQ	PSCC	Fri, May 1, 2020	0.00	0.00	0.00	22.65
2285	NASDAQ	PSCC	Thu, Apr 30, 2020	23.24	23.24	22.65	22.65
2284	NASDAQ	PSCC	Wed, Apr 29, 2020	23.48	23.54	23.03	23.45
2283	NASDAQ	PSCC	Tue, Apr 28, 2020	23.02	23.25	22.83	23.11
2282	NASDAQ	PSCC	Mon, Apr 27, 2020	22.30	22.64	22.27	22.63
2281	NASDAQ	PSCC	Fri, Apr 24, 2020	21.90	21.96	21.90	21.96
2280	NASDAQ	PSCC	Thu, Apr 23, 2020	22.26	22.26	21.98	21.98
2279	NASDAQ	PSCC	Wed, Apr 22, 2020	21.87	22.20	21.87	22.20
2278	NASDAQ	PSCC	Tue, Apr 21, 2020	21.96	21.96	21.49	21.64
2277	NASDAQ	PSCC	Mon, Apr 20, 2020	22.00	22.27	22.00	22.14
2276	NASDAQ	PSCC	Fri, Apr 17, 2020	22.30	22.30	21.73	22.20
2275	NASDAQ	PSCC	Thu, Apr 16, 2020	21.45	21.85	21.45	21.85
2274	NASDAQ	PSCC	Wed, Apr 15, 2020	0.00	0.00	0.00	22.04
2273	NASDAQ	PSCC	Tue, Apr 14, 2020	22.00	22.09	21.97	22.04
2272	NASDAQ	PSCC	Mon, Apr 13, 2020	21.84	21.84	21.39	21.52
2271	NASDAQ	PSCC	Thu, Apr 9, 2020	22.23	22.23	22.17	22.17
2270	NASDAQ	PSCC	Wed, Apr 8, 2020	20.81	21.44	20.81	21.26
2269	NASDAQ	PSCC	Tue, Apr 7, 2020	21.40	21.87	20.90	20.90
2268	NASDAQ	PSCC	Mon, Apr 6, 2020	20.56	21.17	20.56	21.11
2267	NASDAQ	PSCC	Fri, Apr 3, 2020	0.00	0.00	0.00	20.13
2266	NASDAQ	PSCC	Thu, Apr 2, 2020	20.12	20.16	20.12	20.13
2265	NASDAQ	PSCC	Wed, Apr 1, 2020	20.54	20.59	20.00	20.00
2264	NASDAQ	PSCC	Tue, Mar 31, 2020	20.82	21.02	20.78	21.02
2263	NASDAQ	PSCC	Mon, Mar 30, 2020	21.04	21.04	20.39	20.80
2262	NASDAQ	PSCC	Fri, Mar 27, 2020	19.97	20.32	19.97	20.16
2261	NASDAQ	PSCC	Thu, Mar 26, 2020	20.00	20.90	20.00	20.70
2260	NASDAQ	PSCC	Wed, Mar 25, 2020	20.46	20.66	20.04	20.05
2259	NASDAQ	PSCC	Tue, Mar 24, 2020	20.54	21.15	20.13	20.30
2258	NASDAQ	PSCC	Mon, Mar 23, 2020	19.78	20.36	19.42	19.50
2257	NASDAQ	PSCC	Fri, Mar 20, 2020	21.28	21.51	19.98	19.98
2256	NASDAQ	PSCC	Thu, Mar 19, 2020	20.11	21.06	19.80	21.00
2255	NASDAQ	PSCC	Wed, Mar 18, 2020	19.82	20.71	19.68	19.86
2254	NASDAQ	PSCC	Tue, Mar 17, 2020	19.12	20.63	19.01	20.63
2253	NASDAQ	PSCC	Mon, Mar 16, 2020	18.52	19.49	18.51	18.51
2252	NASDAQ	PSCC	Fri, Mar 13, 2020	19.14	19.86	18.49	19.86
2251	NASDAQ	PSCC	Thu, Mar 12, 2020	18.91	19.36	18.42	18.57
2250	NASDAQ	PSCC	Wed, Mar 11, 2020	20.68	21.01	20.64	20.74
2249	NASDAQ	PSCC	Tue, Mar 10, 2020	21.55	21.83	20.99	21.83
2248	NASDAQ	PSCC	Mon, Mar 9, 2020	21.00	21.51	21.00	21.21
2247	NASDAQ	PSCC	Fri, Mar 6, 2020	21.60	22.34	21.60	22.34
2246	NASDAQ	PSCC	Thu, Mar 5, 2020	22.05	22.40	21.90	22.02
2245	NASDAQ	PSCC	Wed, Mar 4, 2020	0.00	0.00	0.00	22.15
2244	NASDAQ	PSCC	Tue, Mar 3, 2020	22.38	22.73	21.90	22.15
2243	NASDAQ	PSCC	Mon, Mar 2, 2020	22.24	22.28	21.97	22.28
2242	NASDAQ	PSCC	Fri, Feb 28, 2020	21.72	22.20	21.72	22.01
2241	NASDAQ	PSCC	Thu, Feb 27, 2020	22.55	22.74	22.38	22.45
2240	NASDAQ	PSCC	Wed, Feb 26, 2020	23.26	23.30	22.95	22.98
2239	NASDAQ	PSCC	Tue, Feb 25, 2020	23.84	23.84	23.20	23.20
2238	NASDAQ	PSCC	Mon, Feb 24, 2020	23.70	23.96	23.67	23.79
2237	NASDAQ	PSCC	Fri, Feb 21, 2020	24.46	24.57	24.32	24.39
2236	NASDAQ	PSCC	Thu, Feb 20, 2020	24.23	24.64	24.23	24.61
2235	NASDAQ	PSCC	Wed, Feb 19, 2020	24.52	24.52	24.26	24.44
2234	NASDAQ	PSCC	Tue, Feb 18, 2020	24.28	24.64	24.28	24.57
2233	NASDAQ	PSCC	Fri, Feb 14, 2020	24.69	24.91	24.51	24.51
2232	NASDAQ	PSCC	Thu, Feb 13, 2020	24.74	24.78	24.74	24.78
2231	NASDAQ	PSCC	Wed, Feb 12, 2020	24.82	24.97	24.80	24.92
2230	NASDAQ	PSCC	Tue, Feb 11, 2020	24.81	24.90	24.81	24.81
2229	NASDAQ	PSCC	Mon, Feb 10, 2020	24.72	24.74	24.67	24.73
2228	NASDAQ	PSCC	Fri, Feb 7, 2020	24.62	24.69	24.62	24.67
2227	NASDAQ	PSCC	Thu, Feb 6, 2020	24.77	24.81	24.77	24.81
2226	NASDAQ	PSCC	Wed, Feb 5, 2020	24.80	24.80	24.71	24.71
2225	NASDAQ	PSCC	Tue, Feb 4, 2020	24.47	24.73	24.34	24.34
2224	NASDAQ	PSCC	Mon, Feb 3, 2020	24.37	24.41	24.31	24.31
2223	NASDAQ	PSCC	Fri, Jan 31, 2020	24.90	24.90	24.15	24.15
2222	NASDAQ	PSCC	Thu, Jan 30, 2020	24.68	24.68	24.43	24.56
2221	NASDAQ	PSCC	Wed, Jan 29, 2020	24.98	25.08	24.96	24.96
2220	NASDAQ	PSCC	Tue, Jan 28, 2020	25.11	25.13	25.00	25.10
2219	NASDAQ	PSCC	Mon, Jan 27, 2020	25.33	25.47	24.96	25.35
2218	NASDAQ	PSCC	Fri, Jan 24, 2020	25.81	25.81	25.37	25.42
2217	NASDAQ	PSCC	Thu, Jan 23, 2020	25.80	25.80	25.74	25.74
2216	NASDAQ	PSCC	Wed, Jan 22, 2020	26.05	26.05	25.87	25.87
2215	NASDAQ	PSCC	Tue, Jan 21, 2020	25.99	25.99	25.74	25.89
2214	NASDAQ	PSCC	Fri, Jan 17, 2020	26.36	26.36	26.03	26.08
2213	NASDAQ	PSCC	Thu, Jan 16, 2020	26.33	26.33	26.33	26.33
2212	NASDAQ	PSCC	Wed, Jan 15, 2020	26.03	26.27	26.01	26.21
2211	NASDAQ	PSCC	Tue, Jan 14, 2020	25.90	25.90	25.90	25.90
2210	NASDAQ	PSCC	Mon, Jan 13, 2020	25.98	26.01	25.74	25.83
2209	NASDAQ	PSCC	Fri, Jan 10, 2020	25.89	25.91	25.82	25.82
2208	NASDAQ	PSCC	Thu, Jan 9, 2020	26.40	26.40	25.96	25.99
2207	NASDAQ	PSCC	Wed, Jan 8, 2020	26.20	26.23	26.05	26.12
2206	NASDAQ	PSCC	Tue, Jan 7, 2020	26.34	26.34	26.16	26.16
2205	NASDAQ	PSCC	Mon, Jan 6, 2020	26.45	26.45	26.34	26.39
2204	NASDAQ	PSCC	Fri, Jan 3, 2020	26.15	26.65	26.15	26.52
2203	NASDAQ	PSCC	Thu, Jan 2, 2020	26.70	26.70	26.22	26.29
2202	NASDAQ	PSCC	Tue, Dec 31, 2019	26.67	26.70	26.54	26.56
2201	NASDAQ	PSCC	Mon, Dec 30, 2019	26.70	26.83	26.70	26.71
2200	NASDAQ	PSCC	Fri, Dec 27, 2019	26.79	26.94	26.52	26.66
2199	NASDAQ	PSCC	Thu, Dec 26, 2019	26.78	26.84	26.78	26.82
2198	NASDAQ	PSCC	Tue, Dec 24, 2019	26.80	26.80	26.75	26.77
2197	NASDAQ	PSCC	Mon, Dec 23, 2019	26.74	26.74	26.43	26.66
2196	NASDAQ	PSCC	Fri, Dec 20, 2019	26.67	26.81	26.67	26.74
2195	NASDAQ	PSCC	Thu, Dec 19, 2019	26.28	26.45	26.28	26.45
2194	NASDAQ	PSCC	Wed, Dec 18, 2019	25.98	26.17	25.90	26.17
2193	NASDAQ	PSCC	Tue, Dec 17, 2019	25.84	25.96	25.84	25.96
2192	NASDAQ	PSCC	Mon, Dec 16, 2019	25.69	25.93	25.69	25.92
2191	NASDAQ	PSCC	Fri, Dec 13, 2019	25.50	25.55	25.50	25.55
2190	NASDAQ	PSCC	Thu, Dec 12, 2019	25.58	25.68	25.56	25.68
2189	NASDAQ	PSCC	Wed, Dec 11, 2019	25.34	25.53	25.34	25.46
2188	NASDAQ	PSCC	Tue, Dec 10, 2019	25.41	25.48	25.41	25.48
2187	NASDAQ	PSCC	Mon, Dec 9, 2019	25.57	25.57	25.45	25.51
2186	NASDAQ	PSCC	Fri, Dec 6, 2019	25.61	25.63	25.58	25.62
2185	NASDAQ	PSCC	Thu, Dec 5, 2019	25.27	25.34	25.10	25.34
2184	NASDAQ	PSCC	Wed, Dec 4, 2019	25.28	25.44	25.25	25.25
2183	NASDAQ	PSCC	Tue, Dec 3, 2019	24.78	25.12	24.78	25.12
2182	NASDAQ	PSCC	Mon, Dec 2, 2019	24.95	25.01	24.94	25.01
2181	NASDAQ	PSCC	Fri, Nov 29, 2019	25.04	25.05	25.01	25.02
2180	NASDAQ	PSCC	Wed, Nov 27, 2019	24.99	25.03	24.93	25.03
2179	NASDAQ	PSCC	Tue, Nov 26, 2019	24.95	24.95	24.92	24.92
2178	NASDAQ	PSCC	Mon, Nov 25, 2019	24.63	25.03	24.63	25.02
2177	NASDAQ	PSCC	Fri, Nov 22, 2019	24.63	24.64	24.62	24.62
2176	NASDAQ	PSCC	Thu, Nov 21, 2019	24.66	24.66	24.66	24.66
2175	NASDAQ	PSCC	Wed, Nov 20, 2019	24.77	24.77	24.57	24.64
2174	NASDAQ	PSCC	Tue, Nov 19, 2019	24.64	24.78	24.63	24.78
2173	NASDAQ	PSCC	Mon, Nov 18, 2019	24.62	24.63	24.56	24.56
2172	NASDAQ	PSCC	Fri, Nov 15, 2019	24.54	24.57	24.54	24.57
2171	NASDAQ	PSCC	Thu, Nov 14, 2019	24.60	24.60	24.60	24.60
2170	NASDAQ	PSCC	Wed, Nov 13, 2019	24.47	24.55	24.32	24.52
2169	NASDAQ	PSCC	Tue, Nov 12, 2019	24.61	24.61	24.47	24.52
2168	NASDAQ	PSCC	Mon, Nov 11, 2019	24.49	24.58	24.42	24.58
2167	NASDAQ	PSCC	Fri, Nov 8, 2019	24.54	24.54	24.44	24.48
2166	NASDAQ	PSCC	Thu, Nov 7, 2019	24.77	24.94	24.77	24.94
2165	NASDAQ	PSCC	Wed, Nov 6, 2019	24.56	24.71	24.55	24.71
2164	NASDAQ	PSCC	Tue, Nov 5, 2019	0.00	0.00	0.00	24.71
2163	NASDAQ	PSCC	Mon, Nov 4, 2019	24.67	24.73	24.61	24.71
2162	NASDAQ	PSCC	Fri, Nov 1, 2019	24.35	24.59	24.35	24.55
2161	NASDAQ	PSCC	Thu, Oct 31, 2019	24.28	24.28	24.18	24.20
2160	NASDAQ	PSCC	Wed, Oct 30, 2019	24.43	24.51	24.43	24.51
2159	NASDAQ	PSCC	Tue, Oct 29, 2019	24.19	24.47	24.19	24.42
2158	NASDAQ	PSCC	Mon, Oct 28, 2019	24.20	24.28	24.20	24.28
2157	NASDAQ	PSCC	Fri, Oct 25, 2019	24.11	24.11	24.11	24.11
2156	NASDAQ	PSCC	Thu, Oct 24, 2019	24.02	24.05	23.97	24.05
2155	NASDAQ	PSCC	Wed, Oct 23, 2019	24.14	24.14	24.09	24.12
2154	NASDAQ	PSCC	Tue, Oct 22, 2019	24.05	24.14	24.05	24.11
2153	NASDAQ	PSCC	Mon, Oct 21, 2019	23.98	23.98	23.92	23.93
2152	NASDAQ	PSCC	Fri, Oct 18, 2019	23.78	23.80	23.78	23.80
2151	NASDAQ	PSCC	Thu, Oct 17, 2019	23.87	24.06	23.87	24.06
2150	NASDAQ	PSCC	Wed, Oct 16, 2019	0.00	0.00	0.00	23.72
2149	NASDAQ	PSCC	Tue, Oct 15, 2019	23.71	23.79	23.71	23.72
2148	NASDAQ	PSCC	Mon, Oct 14, 2019	23.70	23.70	23.62	23.62
2147	NASDAQ	PSCC	Fri, Oct 11, 2019	23.95	23.97	23.93	23.97
2146	NASDAQ	PSCC	Thu, Oct 10, 2019	23.68	23.68	23.57	23.63
2145	NASDAQ	PSCC	Wed, Oct 9, 2019	23.78	23.78	23.63	23.64
2144	NASDAQ	PSCC	Tue, Oct 8, 2019	23.96	23.96	23.67	23.67
2143	NASDAQ	PSCC	Mon, Oct 7, 2019	24.08	24.22	24.04	24.18
2142	NASDAQ	PSCC	Fri, Oct 4, 2019	24.13	24.13	24.13	24.13
2141	NASDAQ	PSCC	Thu, Oct 3, 2019	23.97	24.13	23.97	24.13
2140	NASDAQ	PSCC	Wed, Oct 2, 2019	24.27	24.27	24.27	24.27
2139	NASDAQ	PSCC	Tue, Oct 1, 2019	24.78	24.82	24.45	24.45
2138	NASDAQ	PSCC	Mon, Sep 30, 2019	24.82	24.84	24.80	24.80
2137	NASDAQ	PSCC	Fri, Sep 27, 2019	25.11	25.12	24.95	24.95
2136	NASDAQ	PSCC	Thu, Sep 26, 2019	25.06	25.14	25.04	25.14
2135	NASDAQ	PSCC	Wed, Sep 25, 2019	25.16	25.29	25.16	25.29
2134	NASDAQ	PSCC	Tue, Sep 24, 2019	25.20	25.20	24.99	25.01
2133	NASDAQ	PSCC	Mon, Sep 23, 2019	25.13	25.33	25.13	25.23
2132	NASDAQ	PSCC	Fri, Sep 20, 2019	25.33	25.57	25.33	25.57
2131	NASDAQ	PSCC	Thu, Sep 19, 2019	25.72	25.72	25.46	25.46
2130	NASDAQ	PSCC	Wed, Sep 18, 2019	25.70	25.72	25.54	25.54
2129	NASDAQ	PSCC	Tue, Sep 17, 2019	25.78	25.78	25.73	25.77
2128	NASDAQ	PSCC	Mon, Sep 16, 2019	25.33	25.75	25.33	25.75
2127	NASDAQ	PSCC	Fri, Sep 13, 2019	25.84	25.84	25.74	25.74
2126	NASDAQ	PSCC	Thu, Sep 12, 2019	25.58	25.84	25.58	25.79
2125	NASDAQ	PSCC	Wed, Sep 11, 2019	24.99	25.45	24.99	25.45
2124	NASDAQ	PSCC	Tue, Sep 10, 2019	24.55	24.93	24.55	24.93
2123	NASDAQ	PSCC	Mon, Sep 9, 2019	24.56	24.71	24.56	24.71
2122	NASDAQ	PSCC	Fri, Sep 6, 2019	24.39	24.52	24.39	24.52
2121	NASDAQ	PSCC	Thu, Sep 5, 2019	24.46	24.46	24.46	24.46
2120	NASDAQ	PSCC	Wed, Sep 4, 2019	23.99	24.05	23.99	24.05
2119	NASDAQ	PSCC	Tue, Sep 3, 2019	23.73	23.98	23.73	23.97
2118	NASDAQ	PSCC	Fri, Aug 30, 2019	24.17	24.17	23.91	23.91
2117	NASDAQ	PSCC	Thu, Aug 29, 2019	24.01	24.01	23.97	23.98
2116	NASDAQ	PSCC	Wed, Aug 28, 2019	23.49	23.91	23.49	23.83
2115	NASDAQ	PSCC	Tue, Aug 27, 2019	23.93	23.93	23.51	23.51
2114	NASDAQ	PSCC	Mon, Aug 26, 2019	23.65	23.90	23.65	23.90
2113	NASDAQ	PSCC	Fri, Aug 23, 2019	23.74	23.74	23.66	23.66
2112	NASDAQ	PSCC	Thu, Aug 22, 2019	24.32	24.32	24.25	24.25
2111	NASDAQ	PSCC	Wed, Aug 21, 2019	24.10	24.10	24.01	24.04
2110	NASDAQ	PSCC	Tue, Aug 20, 2019	24.15	24.15	24.07	24.10
2109	NASDAQ	PSCC	Mon, Aug 19, 2019	24.21	24.37	24.21	24.33
2108	NASDAQ	PSCC	Fri, Aug 16, 2019	24.09	24.13	24.07	24.09
2107	NASDAQ	PSCC	Thu, Aug 15, 2019	23.82	23.82	23.65	23.72
2106	NASDAQ	PSCC	Wed, Aug 14, 2019	23.87	23.87	23.59	23.62
2105	NASDAQ	PSCC	Tue, Aug 13, 2019	23.90	24.36	23.90	24.21
2104	NASDAQ	PSCC	Mon, Aug 12, 2019	24.16	24.16	23.90	23.96
2103	NASDAQ	PSCC	Fri, Aug 9, 2019	24.24	24.40	24.17	24.19
2102	NASDAQ	PSCC	Thu, Aug 8, 2019	24.24	24.46	24.24	24.43
2101	NASDAQ	PSCC	Wed, Aug 7, 2019	23.45	24.11	23.45	24.11
2100	NASDAQ	PSCC	Tue, Aug 6, 2019	23.54	23.62	23.54	23.62
2099	NASDAQ	PSCC	Mon, Aug 5, 2019	23.94	23.94	23.65	23.67
2098	NASDAQ	PSCC	Fri, Aug 2, 2019	24.48	24.48	24.02	24.19
2097	NASDAQ	PSCC	Thu, Aug 1, 2019	24.76	24.91	24.76	24.91
2096	NASDAQ	PSCC	Wed, Jul 31, 2019	24.92	24.97	24.91	24.94
2095	NASDAQ	PSCC	Tue, Jul 30, 2019	24.97	24.97	24.97	24.97
2094	NASDAQ	PSCC	Mon, Jul 29, 2019	24.53	24.60	24.39	24.52
2093	NASDAQ	PSCC	Fri, Jul 26, 2019	24.29	24.63	24.26	24.63
2092	NASDAQ	PSCC	Thu, Jul 25, 2019	24.16	24.23	24.04	24.08
2091	NASDAQ	PSCC	Wed, Jul 24, 2019	23.80	24.15	23.80	24.15
2090	NASDAQ	PSCC	Tue, Jul 23, 2019	23.96	24.15	23.96	24.02
2089	NASDAQ	PSCC	Mon, Jul 22, 2019	24.19	24.19	23.94	23.94
2088	NASDAQ	PSCC	Fri, Jul 19, 2019	23.97	24.26	23.97	24.24
2087	NASDAQ	PSCC	Thu, Jul 18, 2019	23.75	24.18	23.75	24.12
2086	NASDAQ	PSCC	Wed, Jul 17, 2019	24.01	24.05	23.98	23.98
2085	NASDAQ	PSCC	Tue, Jul 16, 2019	23.85	24.20	23.85	24.14
2084	NASDAQ	PSCC	Mon, Jul 15, 2019	24.19	24.34	24.08	24.08
2083	NASDAQ	PSCC	Fri, Jul 12, 2019	24.05	24.27	24.05	24.27
2082	NASDAQ	PSCC	Thu, Jul 11, 2019	24.22	24.26	23.95	24.12
2081	NASDAQ	PSCC	Wed, Jul 10, 2019	24.25	24.27	24.17	24.27
2080	NASDAQ	PSCC	Tue, Jul 9, 2019	24.27	24.27	24.00	24.02
2079	NASDAQ	PSCC	Mon, Jul 8, 2019	24.47	24.47	24.26	24.26
2078	NASDAQ	PSCC	Fri, Jul 5, 2019	24.16	24.45	24.16	24.37
2077	NASDAQ	PSCC	Wed, Jul 3, 2019	24.16	24.29	24.05	24.23
2076	NASDAQ	PSCC	Tue, Jul 2, 2019	24.23	24.28	24.18	24.24
2075	NASDAQ	PSCC	Mon, Jul 1, 2019	24.56	24.56	24.17	24.31
2074	NASDAQ	PSCC	Fri, Jun 28, 2019	24.18	24.39	24.18	24.38
2073	NASDAQ	PSCC	Thu, Jun 27, 2019	24.05	24.14	24.01	24.14
2072	NASDAQ	PSCC	Wed, Jun 26, 2019	24.04	24.04	23.77	23.79
2071	NASDAQ	PSCC	Tue, Jun 25, 2019	24.09	24.17	24.05	24.09
2070	NASDAQ	PSCC	Mon, Jun 24, 2019	24.48	24.48	24.20	24.25
2069	NASDAQ	PSCC	Fri, Jun 21, 2019	24.45	24.54	24.45	24.45
2068	NASDAQ	PSCC	Thu, Jun 20, 2019	24.74	24.74	24.65	24.65
2067	NASDAQ	PSCC	Wed, Jun 19, 2019	24.70	24.70	24.59	24.63
2066	NASDAQ	PSCC	Tue, Jun 18, 2019	24.82	24.91	24.70	24.74
2065	NASDAQ	PSCC	Mon, Jun 17, 2019	24.71	24.79	24.61	24.61
2064	NASDAQ	PSCC	Fri, Jun 14, 2019	24.77	24.77	24.67	24.67
2063	NASDAQ	PSCC	Thu, Jun 13, 2019	24.75	24.96	24.75	24.94
2062	NASDAQ	PSCC	Wed, Jun 12, 2019	24.73	24.77	24.72	24.77
2061	NASDAQ	PSCC	Tue, Jun 11, 2019	24.84	24.91	24.76	24.79
2060	NASDAQ	PSCC	Mon, Jun 10, 2019	24.77	24.77	24.71	24.71
2059	NASDAQ	PSCC	Fri, Jun 7, 2019	24.57	24.68	24.51	24.62
2058	NASDAQ	PSCC	Thu, Jun 6, 2019	24.30	24.38	24.19	24.38
2057	NASDAQ	PSCC	Wed, Jun 5, 2019	24.27	24.41	24.20	24.36
2056	NASDAQ	PSCC	Tue, Jun 4, 2019	24.07	24.14	24.02	24.10
2055	NASDAQ	PSCC	Mon, Jun 3, 2019	23.90	23.90	23.60	23.86
2054	NASDAQ	PSCC	Fri, May 31, 2019	24.01	24.01	23.63	23.83
2053	NASDAQ	PSCC	Thu, May 30, 2019	24.24	24.36	24.07	24.14
2052	NASDAQ	PSCC	Wed, May 29, 2019	24.51	24.51	24.17	24.26
2051	NASDAQ	PSCC	Tue, May 28, 2019	24.70	24.77	24.70	24.77
2050	NASDAQ	PSCC	Fri, May 24, 2019	24.67	24.67	24.58	24.58
2049	NASDAQ	PSCC	Thu, May 23, 2019	24.98	24.98	24.75	24.75
2048	NASDAQ	PSCC	Wed, May 22, 2019	24.89	24.99	24.84	24.99
2047	NASDAQ	PSCC	Tue, May 21, 2019	24.86	24.86	24.82	24.83
2046	NASDAQ	PSCC	Mon, May 20, 2019	24.67	24.91	24.64	24.86
2045	NASDAQ	PSCC	Fri, May 17, 2019	24.97	25.11	24.97	24.97
2044	NASDAQ	PSCC	Thu, May 16, 2019	25.02	25.11	25.02	25.11
2043	NASDAQ	PSCC	Wed, May 15, 2019	24.90	25.13	24.87	25.09
2042	NASDAQ	PSCC	Tue, May 14, 2019	25.28	25.28	25.16	25.20
2041	NASDAQ	PSCC	Mon, May 13, 2019	25.13	25.26	24.82	25.26
2040	NASDAQ	PSCC	Fri, May 10, 2019	24.93	25.43	24.92	25.43
2039	NASDAQ	PSCC	Thu, May 9, 2019	25.01	25.13	24.85	25.13
2038	NASDAQ	PSCC	Wed, May 8, 2019	25.18	25.30	25.16	25.17
2037	NASDAQ	PSCC	Tue, May 7, 2019	25.38	25.67	25.11	25.11
2036	NASDAQ	PSCC	Mon, May 6, 2019	25.47	25.67	25.47	25.57
2035	NASDAQ	PSCC	Fri, May 3, 2019	25.44	25.56	25.44	25.48
2034	NASDAQ	PSCC	Thu, May 2, 2019	25.23	25.27	25.23	25.27
2033	NASDAQ	PSCC	Wed, May 1, 2019	25.89	25.89	25.59	25.66
2032	NASDAQ	PSCC	Tue, Apr 30, 2019	25.93	26.09	25.83	25.90
2031	NASDAQ	PSCC	Mon, Apr 29, 2019	25.69	25.92	25.69	25.92
2030	NASDAQ	PSCC	Fri, Apr 26, 2019	25.51	25.78	25.50	25.78
2029	NASDAQ	PSCC	Thu, Apr 25, 2019	25.66	25.66	25.50	25.50
2028	NASDAQ	PSCC	Wed, Apr 24, 2019	25.54	25.77	25.54	25.75
2027	NASDAQ	PSCC	Tue, Apr 23, 2019	25.18	25.56	25.18	25.54
2026	NASDAQ	PSCC	Mon, Apr 22, 2019	25.39	25.39	25.21	25.21
2025	NASDAQ	PSCC	Thu, Apr 18, 2019	25.44	25.44	25.44	25.44
2024	NASDAQ	PSCC	Wed, Apr 17, 2019	25.31	25.32	25.24	25.32
2023	NASDAQ	PSCC	Tue, Apr 16, 2019	25.35	25.50	25.33	25.33
2022	NASDAQ	PSCC	Mon, Apr 15, 2019	25.25	25.42	25.25	25.35
2021	NASDAQ	PSCC	Fri, Apr 12, 2019	25.30	25.34	25.27	25.34
2020	NASDAQ	PSCC	Thu, Apr 11, 2019	25.48	25.48	25.26	25.26
2019	NASDAQ	PSCC	Wed, Apr 10, 2019	25.19	25.46	25.14	25.46
2018	NASDAQ	PSCC	Tue, Apr 9, 2019	25.34	25.34	25.30	25.30
2017	NASDAQ	PSCC	Mon, Apr 8, 2019	25.25	25.39	25.25	25.33
2016	NASDAQ	PSCC	Fri, Apr 5, 2019	25.34	25.44	25.31	25.37
2015	NASDAQ	PSCC	Thu, Apr 4, 2019	24.91	25.17	24.91	25.13
2014	NASDAQ	PSCC	Wed, Apr 3, 2019	25.02	25.03	24.85	24.85
2013	NASDAQ	PSCC	Tue, Apr 2, 2019	25.13	25.13	24.89	24.96
2012	NASDAQ	PSCC	Mon, Apr 1, 2019	25.32	25.41	25.13	25.21
2011	NASDAQ	PSCC	Fri, Mar 29, 2019	25.31	25.31	25.29	25.30
2010	NASDAQ	PSCC	Thu, Mar 28, 2019	25.39	25.44	25.31	25.35
2009	NASDAQ	PSCC	Wed, Mar 27, 2019	25.18	25.25	25.00	25.25
2008	NASDAQ	PSCC	Tue, Mar 26, 2019	25.15	25.53	25.15	25.38
2007	NASDAQ	PSCC	Mon, Mar 25, 2019	24.94	25.02	24.94	25.02
2006	NASDAQ	PSCC	Fri, Mar 22, 2019	25.20	25.24	24.83	24.97
2005	NASDAQ	PSCC	Thu, Mar 21, 2019	25.24	25.41	25.24	25.29
2004	NASDAQ	PSCC	Wed, Mar 20, 2019	25.15	25.15	24.93	24.94
2003	NASDAQ	PSCC	Tue, Mar 19, 2019	25.35	25.36	25.15	25.15
2002	NASDAQ	PSCC	Mon, Mar 18, 2019	25.24	25.41	25.24	25.41
2001	NASDAQ	PSCC	Fri, Mar 15, 2019	25.44	25.44	25.37	25.37
2000	NASDAQ	PSCC	Thu, Mar 14, 2019	25.32	25.36	25.23	25.23
1999	NASDAQ	PSCC	Wed, Mar 13, 2019	25.31	25.33	25.29	25.33
1998	NASDAQ	PSCC	Tue, Mar 12, 2019	25.53	25.53	25.29	25.37
1997	NASDAQ	PSCC	Mon, Mar 11, 2019	25.40	25.55	25.36	25.53
1996	NASDAQ	PSCC	Fri, Mar 8, 2019	25.26	25.34	25.19	25.19
1995	NASDAQ	PSCC	Thu, Mar 7, 2019	25.38	25.48	25.35	25.35
1994	NASDAQ	PSCC	Wed, Mar 6, 2019	25.96	25.96	25.38	25.42
1993	NASDAQ	PSCC	Tue, Mar 5, 2019	25.90	26.07	25.86	25.96
1992	NASDAQ	PSCC	Mon, Mar 4, 2019	26.29	26.29	25.85	25.90
1991	NASDAQ	PSCC	Fri, Mar 1, 2019	26.31	26.32	26.21	26.32
1990	NASDAQ	PSCC	Thu, Feb 28, 2019	26.10	26.13	26.01	26.13
1989	NASDAQ	PSCC	Wed, Feb 27, 2019	25.95	25.95	25.74	25.85
1988	NASDAQ	PSCC	Tue, Feb 26, 2019	26.01	26.01	25.97	26.01
1987	NASDAQ	PSCC	Mon, Feb 25, 2019	26.42	26.42	25.87	25.93
1986	NASDAQ	PSCC	Fri, Feb 22, 2019	26.16	26.28	26.16	26.22
1985	NASDAQ	PSCC	Thu, Feb 21, 2019	26.11	26.11	26.02	26.02
1984	NASDAQ	PSCC	Wed, Feb 20, 2019	26.19	26.47	26.18	26.39
1983	NASDAQ	PSCC	Tue, Feb 19, 2019	25.67	26.15	25.67	26.15
1982	NASDAQ	PSCC	Fri, Feb 15, 2019	25.72	25.91	25.72	25.77
1981	NASDAQ	PSCC	Thu, Feb 14, 2019	25.65	25.86	25.48	25.80
1980	NASDAQ	PSCC	Wed, Feb 13, 2019	25.80	25.82	25.74	25.81
1979	NASDAQ	PSCC	Tue, Feb 12, 2019	25.52	25.73	25.52	25.66
1978	NASDAQ	PSCC	Mon, Feb 11, 2019	25.30	25.39	25.27	25.35
1977	NASDAQ	PSCC	Fri, Feb 8, 2019	24.98	25.09	24.98	25.09
1976	NASDAQ	PSCC	Thu, Feb 7, 2019	25.48	25.48	24.94	25.12
1975	NASDAQ	PSCC	Wed, Feb 6, 2019	25.71	25.71	25.52	25.53
1974	NASDAQ	PSCC	Tue, Feb 5, 2019	25.77	25.79	25.63	25.70
1973	NASDAQ	PSCC	Mon, Feb 4, 2019	25.32	25.68	25.32	25.68
1972	NASDAQ	PSCC	Fri, Feb 1, 2019	25.30	25.30	25.19	25.27
1971	NASDAQ	PSCC	Thu, Jan 31, 2019	24.90	25.37	24.90	25.37
1970	NASDAQ	PSCC	Wed, Jan 30, 2019	25.03	25.05	24.83	24.83
1969	NASDAQ	PSCC	Tue, Jan 29, 2019	24.63	25.02	24.63	25.01
1968	NASDAQ	PSCC	Mon, Jan 28, 2019	24.61	24.61	24.40	24.59
1967	NASDAQ	PSCC	Fri, Jan 25, 2019	24.86	24.87	24.74	24.82
1966	NASDAQ	PSCC	Thu, Jan 24, 2019	24.76	24.78	24.73	24.78
1965	NASDAQ	PSCC	Wed, Jan 23, 2019	24.89	24.96	24.79	24.88
1964	NASDAQ	PSCC	Tue, Jan 22, 2019	25.09	25.09	24.64	24.64
1963	NASDAQ	PSCC	Fri, Jan 18, 2019	25.14	25.17	25.09	25.09
1962	NASDAQ	PSCC	Thu, Jan 17, 2019	24.70	24.93	24.69	24.76
1961	NASDAQ	PSCC	Wed, Jan 16, 2019	24.38	24.67	24.38	24.62
1960	NASDAQ	PSCC	Tue, Jan 15, 2019	24.21	24.41	24.21	24.33
1959	NASDAQ	PSCC	Mon, Jan 14, 2019	24.16	24.44	24.16	24.22
1958	NASDAQ	PSCC	Fri, Jan 11, 2019	24.26	24.43	24.23	24.29
1957	NASDAQ	PSCC	Thu, Jan 10, 2019	24.03	24.40	24.03	24.35
1956	NASDAQ	PSCC	Wed, Jan 9, 2019	24.20	24.25	24.09	24.25
1955	NASDAQ	PSCC	Tue, Jan 8, 2019	24.15	24.15	23.96	24.08
1954	NASDAQ	PSCC	Mon, Jan 7, 2019	23.72	24.04	23.72	23.91
1953	NASDAQ	PSCC	Fri, Jan 4, 2019	23.50	23.71	23.47	23.65
1952	NASDAQ	PSCC	Thu, Jan 3, 2019	22.99	23.38	22.99	23.24
1951	NASDAQ	PSCC	Wed, Jan 2, 2019	22.85	23.26	22.85	23.19
1950	NASDAQ	PSCC	Mon, Dec 31, 2018	23.17	23.17	22.67	23.05
1949	NASDAQ	PSCC	Fri, Dec 28, 2018	23.05	23.29	22.86	23.11
1948	NASDAQ	PSCC	Thu, Dec 27, 2018	22.67	22.84	22.44	22.84
1947	NASDAQ	PSCC	Wed, Dec 26, 2018	22.24	22.82	22.00	22.82
1946	NASDAQ	PSCC	Mon, Dec 24, 2018	22.29	22.34	22.11	22.24
1945	NASDAQ	PSCC	Fri, Dec 21, 2018	23.25	23.39	22.60	22.65
1944	NASDAQ	PSCC	Thu, Dec 20, 2018	23.58	23.58	23.01	23.30
1943	NASDAQ	PSCC	Wed, Dec 19, 2018	23.92	24.14	23.64	23.71
1942	NASDAQ	PSCC	Tue, Dec 18, 2018	24.05	24.22	23.17	23.92
1941	NASDAQ	PSCC	Mon, Dec 17, 2018	24.76	24.76	23.92	23.95
1940	NASDAQ	PSCC	Fri, Dec 14, 2018	25.15	25.28	24.78	24.78
1939	NASDAQ	PSCC	Thu, Dec 13, 2018	25.25	25.34	25.24	25.26
1938	NASDAQ	PSCC	Wed, Dec 12, 2018	25.40	25.62	25.40	25.53
1937	NASDAQ	PSCC	Tue, Dec 11, 2018	25.30	25.44	25.07	25.28
1936	NASDAQ	PSCC	Mon, Dec 10, 2018	25.30	25.30	24.90	25.09
1935	NASDAQ	PSCC	Fri, Dec 7, 2018	25.64	25.70	25.35	25.45
1934	NASDAQ	PSCC	Thu, Dec 6, 2018	25.68	25.80	25.47	25.80
1933	NASDAQ	PSCC	Tue, Dec 4, 2018	26.80	26.80	26.03	26.03
1932	NASDAQ	PSCC	Mon, Dec 3, 2018	26.84	26.88	26.50	26.73
1931	NASDAQ	PSCC	Fri, Nov 30, 2018	26.74	26.74	26.56	26.72
1930	NASDAQ	PSCC	Thu, Nov 29, 2018	26.48	26.88	26.34	26.84
1929	NASDAQ	PSCC	Wed, Nov 28, 2018	26.23	26.76	26.23	26.76
1928	NASDAQ	PSCC	Tue, Nov 27, 2018	26.22	26.38	26.13	26.22
1927	NASDAQ	PSCC	Mon, Nov 26, 2018	26.34	26.39	26.15	26.24
1926	NASDAQ	PSCC	Fri, Nov 23, 2018	26.08	26.39	26.08	26.27
1925	NASDAQ	PSCC	Wed, Nov 21, 2018	26.50	26.50	26.11	26.11
1924	NASDAQ	PSCC	Tue, Nov 20, 2018	26.22	26.59	26.14	26.27
1923	NASDAQ	PSCC	Mon, Nov 19, 2018	26.58	26.58	26.30	26.43
1922	NASDAQ	PSCC	Fri, Nov 16, 2018	26.59	26.63	26.29	26.61
1921	NASDAQ	PSCC	Thu, Nov 15, 2018	26.27	26.56	26.20	26.53
1920	NASDAQ	PSCC	Wed, Nov 14, 2018	26.53	26.59	26.31	26.31
1919	NASDAQ	PSCC	Tue, Nov 13, 2018	26.79	26.79	26.40	26.47
1918	NASDAQ	PSCC	Mon, Nov 12, 2018	26.73	26.89	26.50	26.72
1917	NASDAQ	PSCC	Fri, Nov 9, 2018	27.09	27.09	26.69	26.73
1916	NASDAQ	PSCC	Thu, Nov 8, 2018	26.84	27.13	26.84	27.06
1915	NASDAQ	PSCC	Wed, Nov 7, 2018	26.91	27.04	26.69	26.86
1914	NASDAQ	PSCC	Tue, Nov 6, 2018	27.49	27.59	27.37	27.59
1913	NASDAQ	PSCC	Mon, Nov 5, 2018	27.38	27.46	27.21	27.24
1912	NASDAQ	PSCC	Fri, Nov 2, 2018	27.21	27.31	27.12	27.31
1911	NASDAQ	PSCC	Thu, Nov 1, 2018	27.19	27.41	27.13	27.20
1910	NASDAQ	PSCC	Wed, Oct 31, 2018	27.67	27.67	27.20	27.20
1909	NASDAQ	PSCC	Tue, Oct 30, 2018	26.94	27.62	26.94	27.59
1908	NASDAQ	PSCC	Mon, Oct 29, 2018	26.71	27.16	26.69	26.87
1907	NASDAQ	PSCC	Fri, Oct 26, 2018	26.87	26.87	26.18	26.51
1906	NASDAQ	PSCC	Thu, Oct 25, 2018	26.67	27.01	26.45	26.93
1905	NASDAQ	PSCC	Wed, Oct 24, 2018	26.92	26.92	26.77	26.77
1904	NASDAQ	PSCC	Tue, Oct 23, 2018	26.75	27.06	26.45	26.84
1903	NASDAQ	PSCC	Mon, Oct 22, 2018	26.98	27.05	26.86	27.05
1902	NASDAQ	PSCC	Fri, Oct 19, 2018	27.08	27.08	26.77	26.96
1901	NASDAQ	PSCC	Thu, Oct 18, 2018	26.83	26.83	26.52	26.66
1900	NASDAQ	PSCC	Wed, Oct 17, 2018	26.76	27.06	26.73	26.97
1899	NASDAQ	PSCC	Tue, Oct 16, 2018	26.38	26.90	26.38	26.90
1898	NASDAQ	PSCC	Mon, Oct 15, 2018	25.84	26.28	25.84	26.25
1897	NASDAQ	PSCC	Fri, Oct 12, 2018	26.10	26.17	25.83	25.91
1896	NASDAQ	PSCC	Thu, Oct 11, 2018	26.28	26.28	25.97	26.01
1895	NASDAQ	PSCC	Wed, Oct 10, 2018	26.81	26.81	26.28	26.31
1894	NASDAQ	PSCC	Tue, Oct 9, 2018	26.99	27.24	26.91	26.91
1893	NASDAQ	PSCC	Mon, Oct 8, 2018	26.57	27.15	26.57	27.11
1892	NASDAQ	PSCC	Fri, Oct 5, 2018	27.10	27.12	26.64	26.85
1891	NASDAQ	PSCC	Thu, Oct 4, 2018	27.00	27.06	26.87	27.06
1890	NASDAQ	PSCC	Wed, Oct 3, 2018	27.25	27.34	27.08	27.08
1889	NASDAQ	PSCC	Tue, Oct 2, 2018	27.37	27.45	27.10	27.10
1888	NASDAQ	PSCC	Mon, Oct 1, 2018	28.03	28.03	27.40	27.40
1887	NASDAQ	PSCC	Fri, Sep 28, 2018	27.73	27.94	27.73	27.86
1886	NASDAQ	PSCC	Thu, Sep 27, 2018	27.66	27.82	27.65	27.72
1885	NASDAQ	PSCC	Wed, Sep 26, 2018	27.69	27.86	27.59	27.85
1884	NASDAQ	PSCC	Tue, Sep 25, 2018	27.90	27.94	27.76	27.82
1883	NASDAQ	PSCC	Mon, Sep 24, 2018	28.38	28.38	27.76	27.87
1882	NASDAQ	PSCC	Fri, Sep 21, 2018	28.40	28.67	28.30	28.30
1881	NASDAQ	PSCC	Thu, Sep 20, 2018	28.10	28.40	28.00	28.40
1880	NASDAQ	PSCC	Wed, Sep 19, 2018	28.30	28.31	28.00	28.08
1879	NASDAQ	PSCC	Tue, Sep 18, 2018	28.54	28.54	28.21	28.33
1878	NASDAQ	PSCC	Mon, Sep 17, 2018	28.57	28.57	28.27	28.41
1877	NASDAQ	PSCC	Fri, Sep 14, 2018	28.58	28.62	28.39	28.56
1876	NASDAQ	PSCC	Thu, Sep 13, 2018	28.63	28.63	28.40	28.51
1875	NASDAQ	PSCC	Wed, Sep 12, 2018	28.62	28.68	28.49	28.65
1874	NASDAQ	PSCC	Tue, Sep 11, 2018	28.42	28.60	28.42	28.53
1873	NASDAQ	PSCC	Mon, Sep 10, 2018	28.67	28.80	28.51	28.51
1872	NASDAQ	PSCC	Fri, Sep 7, 2018	28.50	28.55	28.41	28.51
1871	NASDAQ	PSCC	Thu, Sep 6, 2018	28.45	28.51	28.38	28.44
1870	NASDAQ	PSCC	Wed, Sep 5, 2018	28.15	28.50	28.15	28.45
1869	NASDAQ	PSCC	Tue, Sep 4, 2018	28.31	28.43	28.22	28.35
1868	NASDAQ	PSCC	Fri, Aug 31, 2018	28.24	28.45	28.09	28.45
1867	NASDAQ	PSCC	Thu, Aug 30, 2018	28.33	28.34	28.07	28.34
1866	NASDAQ	PSCC	Wed, Aug 29, 2018	28.13	28.22	28.10	28.15
1865	NASDAQ	PSCC	Tue, Aug 28, 2018	28.50	28.50	28.07	28.11
1864	NASDAQ	PSCC	Mon, Aug 27, 2018	28.44	28.61	28.44	28.50
1863	NASDAQ	PSCC	Fri, Aug 24, 2018	28.52	28.60	28.39	28.53
1862	NASDAQ	PSCC	Thu, Aug 23, 2018	28.62	28.62	28.27	28.31
1861	NASDAQ	PSCC	Wed, Aug 22, 2018	28.37	28.59	28.24	28.50
1860	NASDAQ	PSCC	Tue, Aug 21, 2018	28.63	28.63	28.37	28.43
1859	NASDAQ	PSCC	Mon, Aug 20, 2018	28.42	29.05	28.25	28.49
1858	NASDAQ	PSCC	Fri, Aug 17, 2018	28.22	28.29	27.96	28.29
1857	NASDAQ	PSCC	Thu, Aug 16, 2018	28.01	28.16	27.91	28.10
1856	NASDAQ	PSCC	Wed, Aug 15, 2018	28.08	28.08	27.80	28.05
1855	NASDAQ	PSCC	Tue, Aug 14, 2018	27.86	28.12	27.86	28.07
1854	NASDAQ	PSCC	Mon, Aug 13, 2018	28.17	28.17	27.63	27.65
1853	NASDAQ	PSCC	Fri, Aug 10, 2018	27.74	27.99	27.73	27.84
1852	NASDAQ	PSCC	Thu, Aug 9, 2018	27.69	27.96	27.57	27.81
1851	NASDAQ	PSCC	Wed, Aug 8, 2018	28.39	28.39	27.71	27.91
1850	NASDAQ	PSCC	Tue, Aug 7, 2018	28.32	28.32	27.84	27.85
1849	NASDAQ	PSCC	Mon, Aug 6, 2018	28.10	28.22	28.08	28.18
1848	NASDAQ	PSCC	Fri, Aug 3, 2018	28.28	28.28	27.85	28.04
1847	NASDAQ	PSCC	Thu, Aug 2, 2018	27.31	27.59	27.17	27.51
1846	NASDAQ	PSCC	Wed, Aug 1, 2018	27.63	27.63	27.30	27.43
1845	NASDAQ	PSCC	Tue, Jul 31, 2018	27.62	27.65	27.54	27.64
1844	NASDAQ	PSCC	Mon, Jul 30, 2018	27.50	27.60	27.41	27.60
1843	NASDAQ	PSCC	Fri, Jul 27, 2018	27.92	27.95	27.53	27.61
1842	NASDAQ	PSCC	Thu, Jul 26, 2018	27.50	27.90	27.50	27.86
1841	NASDAQ	PSCC	Wed, Jul 25, 2018	26.77	27.00	26.77	26.88
1840	NASDAQ	PSCC	Tue, Jul 24, 2018	26.93	27.03	26.73	26.79
1839	NASDAQ	PSCC	Mon, Jul 23, 2018	26.96	27.04	26.93	27.03
1838	NASDAQ	PSCC	Fri, Jul 20, 2018	27.23	27.23	27.06	27.13
1837	NASDAQ	PSCC	Thu, Jul 19, 2018	26.95	27.18	26.95	27.18
1836	NASDAQ	PSCC	Wed, Jul 18, 2018	27.12	27.12	26.87	26.88
1835	NASDAQ	PSCC	Tue, Jul 17, 2018	27.14	27.35	27.14	27.23
1834	NASDAQ	PSCC	Mon, Jul 16, 2018	27.29	27.29	26.93	27.02
1833	NASDAQ	PSCC	Fri, Jul 13, 2018	27.33	27.36	27.19	27.22
1832	NASDAQ	PSCC	Thu, Jul 12, 2018	27.26	27.34	27.12	27.17
1831	NASDAQ	PSCC	Wed, Jul 11, 2018	27.27	27.44	27.09	27.25
1830	NASDAQ	PSCC	Tue, Jul 10, 2018	27.41	27.47	27.27	27.31
1829	NASDAQ	PSCC	Mon, Jul 9, 2018	27.84	27.84	27.37	27.37
1828	NASDAQ	PSCC	Fri, Jul 6, 2018	27.54	27.79	27.54	27.71
1827	NASDAQ	PSCC	Thu, Jul 5, 2018	26.99	27.49	26.99	27.48
1826	NASDAQ	PSCC	Tue, Jul 3, 2018	26.79	27.07	26.79	27.00
1825	NASDAQ	PSCC	Mon, Jul 2, 2018	26.59	26.85	26.55	26.85
1824	NASDAQ	PSCC	Fri, Jun 29, 2018	26.75	26.85	26.62	26.67
1823	NASDAQ	PSCC	Thu, Jun 28, 2018	26.60	26.89	26.60	26.78
1822	NASDAQ	PSCC	Wed, Jun 27, 2018	27.21	27.27	26.83	26.83
1821	NASDAQ	PSCC	Tue, Jun 26, 2018	27.00	27.35	27.00	27.24
1820	NASDAQ	PSCC	Mon, Jun 25, 2018	26.95	27.00	26.81	27.00
1819	NASDAQ	PSCC	Fri, Jun 22, 2018	26.87	26.90	26.85	26.85
1818	NASDAQ	PSCC	Thu, Jun 21, 2018	26.89	26.90	26.67	26.73
1817	NASDAQ	PSCC	Wed, Jun 20, 2018	26.86	27.06	26.80	26.97
1816	NASDAQ	PSCC	Tue, Jun 19, 2018	26.57	26.88	26.46	26.83
1815	NASDAQ	PSCC	Mon, Jun 18, 2018	26.67	26.81	26.56	26.81
1814	NASDAQ	PSCC	Fri, Jun 15, 2018	26.49	26.59	26.48	26.54
1813	NASDAQ	PSCC	Thu, Jun 14, 2018	26.19	26.27	26.19	26.27
1812	NASDAQ	PSCC	Wed, Jun 13, 2018	25.98	26.14	25.98	26.08
1811	NASDAQ	PSCC	Tue, Jun 12, 2018	26.07	26.07	25.93	26.05
1810	NASDAQ	PSCC	Mon, Jun 11, 2018	26.07	26.07	25.85	25.90
1809	NASDAQ	PSCC	Fri, Jun 8, 2018	25.74	25.93	25.74	25.84
1808	NASDAQ	PSCC	Thu, Jun 7, 2018	25.67	25.73	25.63	25.66
1807	NASDAQ	PSCC	Wed, Jun 6, 2018	25.61	25.68	25.61	25.68
1806	NASDAQ	PSCC	Tue, Jun 5, 2018	25.67	25.77	25.52	25.77
1805	NASDAQ	PSCC	Mon, Jun 4, 2018	25.51	25.63	25.51	25.63
1804	NASDAQ	PSCC	Fri, Jun 1, 2018	25.33	25.40	25.32	25.32
1803	NASDAQ	PSCC	Thu, May 31, 2018	25.43	25.43	25.07	25.29
1802	NASDAQ	PSCC	Wed, May 30, 2018	25.48	25.48	25.42	25.42
1801	NASDAQ	PSCC	Tue, May 29, 2018	24.87	24.99	24.82	24.90
1800	NASDAQ	PSCC	Fri, May 25, 2018	24.59	24.92	24.59	24.92
1799	NASDAQ	PSCC	Thu, May 24, 2018	24.25	24.63	24.25	24.58
1798	NASDAQ	PSCC	Wed, May 23, 2018	24.16	24.16	24.16	24.16
1797	NASDAQ	PSCC	Tue, May 22, 2018	24.40	24.40	24.18	24.18
1796	NASDAQ	PSCC	Mon, May 21, 2018	24.35	24.39	24.34	24.36
1795	NASDAQ	PSCC	Fri, May 18, 2018	24.28	24.28	23.92	24.11
1794	NASDAQ	PSCC	Thu, May 17, 2018	24.00	24.19	24.00	24.19
1793	NASDAQ	PSCC	Wed, May 16, 2018	23.57	23.80	23.57	23.80
1792	NASDAQ	PSCC	Tue, May 15, 2018	23.38	23.50	23.38	23.50
1791	NASDAQ	PSCC	Mon, May 14, 2018	23.53	23.62	23.51	23.51
1790	NASDAQ	PSCC	Fri, May 11, 2018	23.73	23.73	23.73	23.73
1789	NASDAQ	PSCC	Thu, May 10, 2018	23.32	23.67	23.32	23.62
1788	NASDAQ	PSCC	Wed, May 9, 2018	23.49	23.49	23.17	23.27
1787	NASDAQ	PSCC	Tue, May 8, 2018	23.32	23.58	23.32	23.50
1786	NASDAQ	PSCC	Mon, May 7, 2018	23.37	23.47	23.37	23.37
1785	NASDAQ	PSCC	Fri, May 4, 2018	23.31	23.41	23.26	23.26
1784	NASDAQ	PSCC	Thu, May 3, 2018	22.57	22.72	22.57	22.67
1783	NASDAQ	PSCC	Wed, May 2, 2018	22.87	22.90	22.85	22.90
1782	NASDAQ	PSCC	Tue, May 1, 2018	23.21	23.26	23.08	23.08
1781	NASDAQ	PSCC	Mon, Apr 30, 2018	0.00	0.00	0.00	23.71
1780	NASDAQ	PSCC	Fri, Apr 27, 2018	23.67	23.71	23.66	23.71
1779	NASDAQ	PSCC	Thu, Apr 26, 2018	23.51	23.73	23.51	23.73
1778	NASDAQ	PSCC	Wed, Apr 25, 2018	23.52	23.60	23.50	23.60
1777	NASDAQ	PSCC	Tue, Apr 24, 2018	23.48	23.53	23.23	23.34
1776	NASDAQ	PSCC	Mon, Apr 23, 2018	23.25	23.25	23.25	23.25
1775	NASDAQ	PSCC	Fri, Apr 20, 2018	23.70	23.70	23.40	23.40
1774	NASDAQ	PSCC	Thu, Apr 19, 2018	23.52	23.67	23.51	23.67
1773	NASDAQ	PSCC	Wed, Apr 18, 2018	24.18	24.18	24.02	24.03
1772	NASDAQ	PSCC	Tue, Apr 17, 2018	23.93	24.23	23.93	24.23
1771	NASDAQ	PSCC	Mon, Apr 16, 2018	23.54	23.88	23.53	23.88
1770	NASDAQ	PSCC	Fri, Apr 13, 2018	23.53	23.62	23.46	23.57
1769	NASDAQ	PSCC	Thu, Apr 12, 2018	23.72	23.75	23.61	23.61
1768	NASDAQ	PSCC	Wed, Apr 11, 2018	23.71	23.74	23.71	23.74
1767	NASDAQ	PSCC	Tue, Apr 10, 2018	23.64	23.67	23.64	23.67
1766	NASDAQ	PSCC	Mon, Apr 9, 2018	23.50	23.67	23.50	23.64
1765	NASDAQ	PSCC	Fri, Apr 6, 2018	23.69	23.77	23.66	23.74
1764	NASDAQ	PSCC	Thu, Apr 5, 2018	23.57	23.67	23.54	23.67
1763	NASDAQ	PSCC	Wed, Apr 4, 2018	22.94	23.67	22.94	23.65
1762	NASDAQ	PSCC	Tue, Apr 3, 2018	22.77	23.25	22.77	23.24
1761	NASDAQ	PSCC	Mon, Apr 2, 2018	22.90	22.93	22.75	22.75
1760	NASDAQ	PSCC	Thu, Mar 29, 2018	23.36	23.41	23.32	23.32
1759	NASDAQ	PSCC	Wed, Mar 28, 2018	23.20	23.23	23.20	23.23
1758	NASDAQ	PSCC	Tue, Mar 27, 2018	0.00	0.00	0.00	23.11
1757	NASDAQ	PSCC	Mon, Mar 26, 2018	23.18	23.18	22.80	23.11
1756	NASDAQ	PSCC	Fri, Mar 23, 2018	23.22	23.22	23.08	23.13
1755	NASDAQ	PSCC	Thu, Mar 22, 2018	23.16	23.49	23.16	23.24
1754	NASDAQ	PSCC	Wed, Mar 21, 2018	23.56	23.56	23.31	23.33
1753	NASDAQ	PSCC	Tue, Mar 20, 2018	23.74	23.74	23.43	23.52
1752	NASDAQ	PSCC	Mon, Mar 19, 2018	23.67	23.67	23.53	23.53
1751	NASDAQ	PSCC	Fri, Mar 16, 2018	23.73	23.83	23.69	23.79
1750	NASDAQ	PSCC	Thu, Mar 15, 2018	24.01	24.01	23.83	23.83
1749	NASDAQ	PSCC	Wed, Mar 14, 2018	23.98	23.98	23.98	23.98
1748	NASDAQ	PSCC	Tue, Mar 13, 2018	0.00	0.00	0.00	23.98
1747	NASDAQ	PSCC	Mon, Mar 12, 2018	23.94	24.00	23.92	23.98
1746	NASDAQ	PSCC	Fri, Mar 9, 2018	23.80	23.83	23.72	23.79
1745	NASDAQ	PSCC	Thu, Mar 8, 2018	23.88	23.88	23.63	23.63
1744	NASDAQ	PSCC	Wed, Mar 7, 2018	23.55	23.95	23.55	23.93
1743	NASDAQ	PSCC	Tue, Mar 6, 2018	23.42	23.73	23.42	23.70
1742	NASDAQ	PSCC	Mon, Mar 5, 2018	23.19	23.42	23.19	23.36
1741	NASDAQ	PSCC	Fri, Mar 2, 2018	22.43	23.15	22.43	23.11
1740	NASDAQ	PSCC	Thu, Mar 1, 2018	22.70	22.70	22.39	22.55
1739	NASDAQ	PSCC	Wed, Feb 28, 2018	23.00	23.16	22.73	22.73
1738	NASDAQ	PSCC	Tue, Feb 27, 2018	23.40	23.57	23.09	23.13
1737	NASDAQ	PSCC	Mon, Feb 26, 2018	23.09	23.39	23.09	23.39
1736	NASDAQ	PSCC	Fri, Feb 23, 2018	23.09	23.13	23.04	23.13
1735	NASDAQ	PSCC	Thu, Feb 22, 2018	23.61	23.61	23.01	23.01
1734	NASDAQ	PSCC	Wed, Feb 21, 2018	23.59	23.81	23.59	23.81
1733	NASDAQ	PSCC	Tue, Feb 20, 2018	23.77	23.77	23.66	23.68
1732	NASDAQ	PSCC	Fri, Feb 16, 2018	23.72	24.03	23.72	23.99
1731	NASDAQ	PSCC	Thu, Feb 15, 2018	23.51	23.93	23.51	23.93
1730	NASDAQ	PSCC	Wed, Feb 14, 2018	23.12	23.48	23.12	23.48
1729	NASDAQ	PSCC	Tue, Feb 13, 2018	22.95	23.13	22.95	23.12
1728	NASDAQ	PSCC	Mon, Feb 12, 2018	23.34	23.41	23.02	23.21
1727	NASDAQ	PSCC	Fri, Feb 9, 2018	23.41	23.44	22.99	23.40
1726	NASDAQ	PSCC	Thu, Feb 8, 2018	23.39	23.39	23.18	23.20
1725	NASDAQ	PSCC	Wed, Feb 7, 2018	22.84	23.02	22.84	23.02
1724	NASDAQ	PSCC	Tue, Feb 6, 2018	22.24	22.98	21.67	22.98
1723	NASDAQ	PSCC	Mon, Feb 5, 2018	23.45	23.61	22.87	22.87
1722	NASDAQ	PSCC	Fri, Feb 2, 2018	24.00	24.00	23.58	23.59
1721	NASDAQ	PSCC	Thu, Feb 1, 2018	24.15	24.24	24.03	24.24
1720	NASDAQ	PSCC	Wed, Jan 31, 2018	24.36	24.36	24.33	24.33
1719	NASDAQ	PSCC	Tue, Jan 30, 2018	24.55	24.57	24.51	24.56
1718	NASDAQ	PSCC	Mon, Jan 29, 2018	24.94	24.94	24.74	24.76
1717	NASDAQ	PSCC	Fri, Jan 26, 2018	24.89	24.89	24.69	24.89
1716	NASDAQ	PSCC	Thu, Jan 25, 2018	24.75	24.91	24.75	24.84
1715	NASDAQ	PSCC	Wed, Jan 24, 2018	25.05	25.05	24.68	24.82
1714	NASDAQ	PSCC	Tue, Jan 23, 2018	24.90	24.97	24.71	24.96
1713	NASDAQ	PSCC	Mon, Jan 22, 2018	24.77	24.92	24.77	24.81
1712	NASDAQ	PSCC	Fri, Jan 19, 2018	24.31	24.74	24.31	24.74
1711	NASDAQ	PSCC	Thu, Jan 18, 2018	24.79	24.79	24.31	24.31
1710	NASDAQ	PSCC	Wed, Jan 17, 2018	24.71	24.82	24.66	24.70
1709	NASDAQ	PSCC	Tue, Jan 16, 2018	24.66	24.71	24.40	24.52
1708	NASDAQ	PSCC	Fri, Jan 12, 2018	24.65	24.68	24.43	24.43
1707	NASDAQ	PSCC	Thu, Jan 11, 2018	24.27	24.63	24.27	24.57
1706	NASDAQ	PSCC	Wed, Jan 10, 2018	24.07	24.29	24.06	24.25
1705	NASDAQ	PSCC	Tue, Jan 9, 2018	24.72	24.76	24.60	24.60
1704	NASDAQ	PSCC	Mon, Jan 8, 2018	24.25	24.55	24.25	24.54
1703	NASDAQ	PSCC	Fri, Jan 5, 2018	24.44	24.44	24.37	24.41
1702	NASDAQ	PSCC	Thu, Jan 4, 2018	24.75	24.75	24.66	24.66
1701	NASDAQ	PSCC	Wed, Jan 3, 2018	24.78	24.89	24.78	24.84
1700	NASDAQ	PSCC	Tue, Jan 2, 2018	24.93	25.00	24.84	24.90
1699	NASDAQ	PSCC	Fri, Dec 29, 2017	25.14	25.14	24.91	24.93
1698	NASDAQ	PSCC	Thu, Dec 28, 2017	24.94	25.04	24.77	25.00
1697	NASDAQ	PSCC	Wed, Dec 27, 2017	24.98	24.98	24.91	24.91
1696	NASDAQ	PSCC	Tue, Dec 26, 2017	24.92	24.97	24.82	24.93
1695	NASDAQ	PSCC	Fri, Dec 22, 2017	24.93	24.99	24.92	24.97
1694	NASDAQ	PSCC	Thu, Dec 21, 2017	24.63	25.02	24.63	24.93
1693	NASDAQ	PSCC	Wed, Dec 20, 2017	24.67	24.74	24.67	24.74
1692	NASDAQ	PSCC	Tue, Dec 19, 2017	24.72	24.72	24.50	24.52
1691	NASDAQ	PSCC	Mon, Dec 18, 2017	24.66	24.67	24.64	24.66
1690	NASDAQ	PSCC	Fri, Dec 15, 2017	24.26	24.67	24.26	24.63
1689	NASDAQ	PSCC	Thu, Dec 14, 2017	24.64	24.64	24.24	24.27
1688	NASDAQ	PSCC	Wed, Dec 13, 2017	24.66	24.69	24.58	24.69
1687	NASDAQ	PSCC	Tue, Dec 12, 2017	0.00	0.00	0.00	24.64
1686	NASDAQ	PSCC	Mon, Dec 11, 2017	24.86	24.86	24.61	24.64
1685	NASDAQ	PSCC	Fri, Dec 8, 2017	24.82	24.82	24.82	24.82
1684	NASDAQ	PSCC	Thu, Dec 7, 2017	24.90	24.93	24.74	24.74
1683	NASDAQ	PSCC	Wed, Dec 6, 2017	24.93	24.93	24.84	24.84
1682	NASDAQ	PSCC	Tue, Dec 5, 2017	25.33	25.33	24.93	24.93
1681	NASDAQ	PSCC	Mon, Dec 4, 2017	25.50	25.54	25.32	25.32
1680	NASDAQ	PSCC	Fri, Dec 1, 2017	25.08	25.08	24.70	24.92
1679	NASDAQ	PSCC	Thu, Nov 30, 2017	25.02	25.18	25.02	25.10
1678	NASDAQ	PSCC	Wed, Nov 29, 2017	24.53	25.03	24.53	25.03
1677	NASDAQ	PSCC	Tue, Nov 28, 2017	24.27	24.42	24.27	24.42
1676	NASDAQ	PSCC	Mon, Nov 27, 2017	23.98	24.04	23.98	24.01
1675	NASDAQ	PSCC	Fri, Nov 24, 2017	23.99	23.99	23.95	23.95
1674	NASDAQ	PSCC	Wed, Nov 22, 2017	24.01	24.01	24.01	24.01
1673	NASDAQ	PSCC	Tue, Nov 21, 2017	23.99	24.00	23.97	23.97
1672	NASDAQ	PSCC	Mon, Nov 20, 2017	0.00	0.00	0.00	23.69
1671	NASDAQ	PSCC	Fri, Nov 17, 2017	23.53	23.73	23.53	23.69
1670	NASDAQ	PSCC	Thu, Nov 16, 2017	22.98	23.53	22.98	23.53
1669	NASDAQ	PSCC	Wed, Nov 15, 2017	23.08	23.09	23.08	23.08
1668	NASDAQ	PSCC	Tue, Nov 14, 2017	22.88	23.18	22.88	23.16
1667	NASDAQ	PSCC	Mon, Nov 13, 2017	23.07	23.16	23.00	23.03
1666	NASDAQ	PSCC	Fri, Nov 10, 2017	22.88	23.07	22.88	23.07
1665	NASDAQ	PSCC	Thu, Nov 9, 2017	23.08	23.13	22.90	22.91
1664	NASDAQ	PSCC	Wed, Nov 8, 2017	23.39	23.39	22.99	23.27
1663	NASDAQ	PSCC	Tue, Nov 7, 2017	23.81	23.81	23.40	23.40
1662	NASDAQ	PSCC	Mon, Nov 6, 2017	24.12	24.12	23.75	23.75
1661	NASDAQ	PSCC	Fri, Nov 3, 2017	24.00	24.18	24.00	24.13
1660	NASDAQ	PSCC	Thu, Nov 2, 2017	24.34	24.34	24.04	24.05
1659	NASDAQ	PSCC	Wed, Nov 1, 2017	24.44	24.44	24.20	24.30
1658	NASDAQ	PSCC	Tue, Oct 31, 2017	23.96	24.15	23.94	24.15
1657	NASDAQ	PSCC	Mon, Oct 30, 2017	24.24	24.24	23.89	23.90
1656	NASDAQ	PSCC	Fri, Oct 27, 2017	24.07	24.27	24.07	24.21
1655	NASDAQ	PSCC	Thu, Oct 26, 2017	24.17	24.23	24.17	24.17
1654	NASDAQ	PSCC	Wed, Oct 25, 2017	23.70	24.01	23.70	24.01
1653	NASDAQ	PSCC	Tue, Oct 24, 2017	23.81	23.81	23.78	23.81
1652	NASDAQ	PSCC	Mon, Oct 23, 2017	23.90	23.90	23.72	23.72
1651	NASDAQ	PSCC	Fri, Oct 20, 2017	23.78	23.90	23.78	23.90
1650	NASDAQ	PSCC	Thu, Oct 19, 2017	23.78	23.79	23.72	23.76
1649	NASDAQ	PSCC	Wed, Oct 18, 2017	23.87	23.93	23.81	23.91
1648	NASDAQ	PSCC	Tue, Oct 17, 2017	24.06	24.06	23.90	23.96
1647	NASDAQ	PSCC	Mon, Oct 16, 2017	24.12	24.12	23.98	23.98
1646	NASDAQ	PSCC	Fri, Oct 13, 2017	24.19	24.21	24.15	24.15
1645	NASDAQ	PSCC	Thu, Oct 12, 2017	23.90	24.04	23.90	24.02
1644	NASDAQ	PSCC	Wed, Oct 11, 2017	23.98	23.98	23.89	23.89
1643	NASDAQ	PSCC	Tue, Oct 10, 2017	23.79	23.93	23.79	23.87
1642	NASDAQ	PSCC	Mon, Oct 9, 2017	24.00	24.00	23.71	23.73
1641	NASDAQ	PSCC	Fri, Oct 6, 2017	24.27	24.27	23.87	23.91
1640	NASDAQ	PSCC	Thu, Oct 5, 2017	24.51	24.51	24.38	24.40
1639	NASDAQ	PSCC	Wed, Oct 4, 2017	24.41	24.44	24.41	24.41
1638	NASDAQ	PSCC	Tue, Oct 3, 2017	24.34	24.34	24.32	24.33
1637	NASDAQ	PSCC	Mon, Oct 2, 2017	24.09	24.28	24.07	24.26
1636	NASDAQ	PSCC	Fri, Sep 29, 2017	23.97	24.11	23.97	24.02
1635	NASDAQ	PSCC	Thu, Sep 28, 2017	23.78	23.96	23.73	23.93
1634	NASDAQ	PSCC	Wed, Sep 27, 2017	23.70	23.76	23.70	23.76
1633	NASDAQ	PSCC	Tue, Sep 26, 2017	23.79	23.81	23.79	23.81
1632	NASDAQ	PSCC	Mon, Sep 25, 2017	23.64	23.65	23.55	23.64
1631	NASDAQ	PSCC	Fri, Sep 22, 2017	23.39	23.64	23.39	23.64
1630	NASDAQ	PSCC	Thu, Sep 21, 2017	23.39	23.53	23.39	23.40
1629	NASDAQ	PSCC	Wed, Sep 20, 2017	23.52	23.53	23.42	23.53
1628	NASDAQ	PSCC	Tue, Sep 19, 2017	23.59	23.59	23.53	23.57
1627	NASDAQ	PSCC	Mon, Sep 18, 2017	23.52	23.54	23.50	23.52
1626	NASDAQ	PSCC	Fri, Sep 15, 2017	23.17	23.41	23.17	23.41
1625	NASDAQ	PSCC	Thu, Sep 14, 2017	23.14	23.14	23.14	23.14
1624	NASDAQ	PSCC	Wed, Sep 13, 2017	23.06	23.26	23.06	23.15
1623	NASDAQ	PSCC	Tue, Sep 12, 2017	22.94	23.06	22.94	23.04
1622	NASDAQ	PSCC	Mon, Sep 11, 2017	22.92	23.00	22.92	22.99
1621	NASDAQ	PSCC	Fri, Sep 8, 2017	22.92	22.92	22.80	22.83
1620	NASDAQ	PSCC	Thu, Sep 7, 2017	22.80	22.81	22.80	22.81
1619	NASDAQ	PSCC	Wed, Sep 6, 2017	22.84	22.96	22.82	22.95
1618	NASDAQ	PSCC	Tue, Sep 5, 2017	22.95	22.95	22.67	22.74
1617	NASDAQ	PSCC	Fri, Sep 1, 2017	22.63	22.84	22.63	22.83
1616	NASDAQ	PSCC	Thu, Aug 31, 2017	22.61	22.71	22.61	22.71
1615	NASDAQ	PSCC	Wed, Aug 30, 2017	22.45	22.62	22.45	22.62
1614	NASDAQ	PSCC	Tue, Aug 29, 2017	22.33	22.45	22.33	22.45
1613	NASDAQ	PSCC	Mon, Aug 28, 2017	22.37	22.37	22.37	22.37
1612	NASDAQ	PSCC	Fri, Aug 25, 2017	22.29	22.46	22.29	22.40
1611	NASDAQ	PSCC	Thu, Aug 24, 2017	22.57	22.57	22.49	22.52
1610	NASDAQ	PSCC	Wed, Aug 23, 2017	22.48	22.56	22.48	22.56
1609	NASDAQ	PSCC	Tue, Aug 22, 2017	22.40	22.45	22.36	22.45
1608	NASDAQ	PSCC	Mon, Aug 21, 2017	22.29	22.29	22.19	22.25
1607	NASDAQ	PSCC	Fri, Aug 18, 2017	22.12	22.23	22.12	22.21
1606	NASDAQ	PSCC	Thu, Aug 17, 2017	22.63	22.63	22.33	22.33
1605	NASDAQ	PSCC	Wed, Aug 16, 2017	22.87	22.87	22.61	22.67
1604	NASDAQ	PSCC	Tue, Aug 15, 2017	22.78	22.80	22.69	22.78
1603	NASDAQ	PSCC	Mon, Aug 14, 2017	22.47	22.86	22.47	22.78
1602	NASDAQ	PSCC	Fri, Aug 11, 2017	22.50	22.51	22.45	22.49
1601	NASDAQ	PSCC	Thu, Aug 10, 2017	22.33	22.45	22.30	22.40
1600	NASDAQ	PSCC	Wed, Aug 9, 2017	22.26	22.36	22.26	22.36
1599	NASDAQ	PSCC	Tue, Aug 8, 2017	22.51	22.74	22.34	22.40
1598	NASDAQ	PSCC	Mon, Aug 7, 2017	22.46	22.68	22.46	22.63
1597	NASDAQ	PSCC	Fri, Aug 4, 2017	22.54	22.62	22.54	22.57
1596	NASDAQ	PSCC	Thu, Aug 3, 2017	22.81	22.86	22.65	22.65
1595	NASDAQ	PSCC	Wed, Aug 2, 2017	22.89	22.89	22.64	22.68
1594	NASDAQ	PSCC	Tue, Aug 1, 2017	22.81	22.91	22.74	22.82
1593	NASDAQ	PSCC	Mon, Jul 31, 2017	22.80	22.95	22.80	22.92
1592	NASDAQ	PSCC	Fri, Jul 28, 2017	22.88	22.88	22.74	22.79
1591	NASDAQ	PSCC	Thu, Jul 27, 2017	22.99	23.03	22.88	22.93
1590	NASDAQ	PSCC	Wed, Jul 26, 2017	22.96	22.97	22.85	22.85
1589	NASDAQ	PSCC	Tue, Jul 25, 2017	22.64	22.93	22.46	22.92
1588	NASDAQ	PSCC	Mon, Jul 24, 2017	22.59	22.59	22.48	22.54
1587	NASDAQ	PSCC	Fri, Jul 21, 2017	22.75	22.75	22.60	22.75
1586	NASDAQ	PSCC	Thu, Jul 20, 2017	22.43	22.77	22.43	22.70
1585	NASDAQ	PSCC	Wed, Jul 19, 2017	22.22	22.51	22.22	22.48
1584	NASDAQ	PSCC	Tue, Jul 18, 2017	22.03	22.15	22.03	22.12
1583	NASDAQ	PSCC	Mon, Jul 17, 2017	21.89	22.21	21.89	22.16
1582	NASDAQ	PSCC	Fri, Jul 14, 2017	21.67	22.02	21.67	22.02
1581	NASDAQ	PSCC	Thu, Jul 13, 2017	21.67	21.80	21.66	21.80
1580	NASDAQ	PSCC	Wed, Jul 12, 2017	21.57	21.89	21.57	21.78
1579	NASDAQ	PSCC	Tue, Jul 11, 2017	21.51	21.54	21.37	21.50
1578	NASDAQ	PSCC	Mon, Jul 10, 2017	21.83	21.84	21.58	21.58
1577	NASDAQ	PSCC	Fri, Jul 7, 2017	21.77	21.97	21.77	21.97
1576	NASDAQ	PSCC	Thu, Jul 6, 2017	21.88	21.95	21.74	21.82
1575	NASDAQ	PSCC	Wed, Jul 5, 2017	22.16	22.17	21.93	22.00
1574	NASDAQ	PSCC	Mon, Jul 3, 2017	22.18	22.30	22.17	22.30
1573	NASDAQ	PSCC	Fri, Jun 30, 2017	22.13	22.22	22.13	22.21
1572	NASDAQ	PSCC	Thu, Jun 29, 2017	22.10	22.10	22.00	22.09
1571	NASDAQ	PSCC	Wed, Jun 28, 2017	22.17	22.32	22.17	22.26
1570	NASDAQ	PSCC	Tue, Jun 27, 2017	22.15	22.15	22.02	22.02
1569	NASDAQ	PSCC	Mon, Jun 26, 2017	22.45	22.45	22.27	22.30
1568	NASDAQ	PSCC	Fri, Jun 23, 2017	22.16	22.38	22.16	22.38
1567	NASDAQ	PSCC	Thu, Jun 22, 2017	22.23	22.31	22.15	22.16
1566	NASDAQ	PSCC	Wed, Jun 21, 2017	22.34	22.38	22.24	22.30
1565	NASDAQ	PSCC	Tue, Jun 20, 2017	22.58	22.58	22.28	22.32
1564	NASDAQ	PSCC	Mon, Jun 19, 2017	22.58	22.67	22.49	22.67
1563	NASDAQ	PSCC	Fri, Jun 16, 2017	23.17	23.17	22.37	22.41
1562	NASDAQ	PSCC	Thu, Jun 15, 2017	23.26	23.28	23.26	23.28
1561	NASDAQ	PSCC	Wed, Jun 14, 2017	23.49	23.53	23.46	23.50
1560	NASDAQ	PSCC	Tue, Jun 13, 2017	23.38	23.48	23.38	23.48
1559	NASDAQ	PSCC	Mon, Jun 12, 2017	23.25	23.47	23.25	23.33
1558	NASDAQ	PSCC	Fri, Jun 9, 2017	23.08	23.38	23.08	23.25
1557	NASDAQ	PSCC	Thu, Jun 8, 2017	23.00	23.21	23.00	23.09
1556	NASDAQ	PSCC	Wed, Jun 7, 2017	23.06	23.06	22.84	23.04
1555	NASDAQ	PSCC	Tue, Jun 6, 2017	22.94	23.05	22.89	23.03
1554	NASDAQ	PSCC	Mon, Jun 5, 2017	23.23	23.23	23.07	23.07
1553	NASDAQ	PSCC	Fri, Jun 2, 2017	23.26	23.37	23.20	23.25
1552	NASDAQ	PSCC	Thu, Jun 1, 2017	22.71	22.92	22.71	22.92
1551	NASDAQ	PSCC	Wed, May 31, 2017	22.67	22.71	22.48	22.71
1550	NASDAQ	PSCC	Tue, May 30, 2017	22.73	22.73	22.68	22.69
1549	NASDAQ	PSCC	Fri, May 26, 2017	22.88	23.02	22.88	22.95
1548	NASDAQ	PSCC	Thu, May 25, 2017	23.26	23.26	22.99	23.00
1547	NASDAQ	PSCC	Wed, May 24, 2017	23.30	23.30	23.19	23.24
1546	NASDAQ	PSCC	Tue, May 23, 2017	23.26	23.31	23.12	23.21
1545	NASDAQ	PSCC	Mon, May 22, 2017	22.84	23.19	22.84	23.19
1544	NASDAQ	PSCC	Fri, May 19, 2017	22.79	22.97	22.79	22.86
1543	NASDAQ	PSCC	Thu, May 18, 2017	22.66	22.71	22.63	22.68
1542	NASDAQ	PSCC	Wed, May 17, 2017	22.69	22.79	22.43	22.70
1541	NASDAQ	PSCC	Tue, May 16, 2017	22.97	23.02	22.87	22.89
1540	NASDAQ	PSCC	Mon, May 15, 2017	22.91	23.18	22.91	23.08
1539	NASDAQ	PSCC	Fri, May 12, 2017	23.04	23.06	22.96	22.97
1538	NASDAQ	PSCC	Thu, May 11, 2017	23.17	23.19	23.03	23.19
1537	NASDAQ	PSCC	Wed, May 10, 2017	23.27	23.29	23.19	23.23
1536	NASDAQ	PSCC	Tue, May 9, 2017	23.31	23.31	23.21	23.24
1535	NASDAQ	PSCC	Mon, May 8, 2017	23.15	23.32	23.14	23.28
1534	NASDAQ	PSCC	Fri, May 5, 2017	23.29	23.29	23.12	23.12
1533	NASDAQ	PSCC	Thu, May 4, 2017	23.02	23.12	23.02	23.10
1532	NASDAQ	PSCC	Wed, May 3, 2017	23.17	23.18	23.05	23.16
1531	NASDAQ	PSCC	Tue, May 2, 2017	23.63	23.63	23.37	23.38
1530	NASDAQ	PSCC	Mon, May 1, 2017	23.75	23.76	23.57	23.58
1529	NASDAQ	PSCC	Fri, Apr 28, 2017	23.87	23.87	23.75	23.75
1528	NASDAQ	PSCC	Thu, Apr 27, 2017	24.00	24.00	23.90	23.92
1527	NASDAQ	PSCC	Wed, Apr 26, 2017	23.71	23.98	23.71	23.93
1526	NASDAQ	PSCC	Tue, Apr 25, 2017	23.88	23.88	23.73	23.75
1525	NASDAQ	PSCC	Mon, Apr 24, 2017	23.71	23.79	23.57	23.60
1524	NASDAQ	PSCC	Fri, Apr 21, 2017	23.43	23.50	23.40	23.49
1523	NASDAQ	PSCC	Thu, Apr 20, 2017	23.42	23.55	23.42	23.55
1522	NASDAQ	PSCC	Wed, Apr 19, 2017	23.37	23.49	23.37	23.40
1521	NASDAQ	PSCC	Tue, Apr 18, 2017	23.15	23.26	23.15	23.26
1520	NASDAQ	PSCC	Mon, Apr 17, 2017	22.97	23.09	22.93	23.03
1519	NASDAQ	PSCC	Thu, Apr 13, 2017	22.95	22.95	22.83	22.87
1518	NASDAQ	PSCC	Wed, Apr 12, 2017	22.93	23.00	22.88	22.90
1517	NASDAQ	PSCC	Tue, Apr 11, 2017	22.66	23.00	22.66	23.00
1516	NASDAQ	PSCC	Mon, Apr 10, 2017	22.65	22.81	22.60	22.81
1515	NASDAQ	PSCC	Fri, Apr 7, 2017	22.65	22.65	22.56	22.58
1514	NASDAQ	PSCC	Thu, Apr 6, 2017	22.54	22.64	22.48	22.58
1513	NASDAQ	PSCC	Wed, Apr 5, 2017	22.88	22.88	22.60	22.60
1512	NASDAQ	PSCC	Tue, Apr 4, 2017	22.65	22.76	22.60	22.67
1511	NASDAQ	PSCC	Mon, Apr 3, 2017	23.07	23.07	22.71	22.74
1510	NASDAQ	PSCC	Fri, Mar 31, 2017	22.95	23.11	22.95	23.11
1509	NASDAQ	PSCC	Thu, Mar 30, 2017	22.95	23.00	22.95	22.95
1508	NASDAQ	PSCC	Wed, Mar 29, 2017	22.73	23.09	22.73	23.06
1507	NASDAQ	PSCC	Tue, Mar 28, 2017	22.82	22.88	22.82	22.88
1506	NASDAQ	PSCC	Mon, Mar 27, 2017	22.38	22.81	22.38	22.81
1505	NASDAQ	PSCC	Fri, Mar 24, 2017	22.72	22.73	22.58	22.61
1504	NASDAQ	PSCC	Thu, Mar 23, 2017	22.54	22.76	22.54	22.63
1503	NASDAQ	PSCC	Wed, Mar 22, 2017	22.31	22.41	22.30	22.39
1502	NASDAQ	PSCC	Tue, Mar 21, 2017	22.56	22.56	22.53	22.55
1501	NASDAQ	PSCC	Mon, Mar 20, 2017	22.92	22.92	22.68	22.76
1500	NASDAQ	PSCC	Fri, Mar 17, 2017	22.54	22.83	22.54	22.81
1499	NASDAQ	PSCC	Thu, Mar 16, 2017	22.50	22.51	22.40	22.51
1498	NASDAQ	PSCC	Wed, Mar 15, 2017	22.31	22.62	22.31	22.56
1497	NASDAQ	PSCC	Tue, Mar 14, 2017	22.19	22.29	22.18	22.29
1496	NASDAQ	PSCC	Mon, Mar 13, 2017	22.30	22.33	22.18	22.25
1495	NASDAQ	PSCC	Fri, Mar 10, 2017	22.24	22.24	22.20	22.20
1494	NASDAQ	PSCC	Thu, Mar 9, 2017	22.09	22.23	22.07	22.15
1493	NASDAQ	PSCC	Wed, Mar 8, 2017	22.14	22.15	22.00	22.03
1492	NASDAQ	PSCC	Tue, Mar 7, 2017	22.14	22.37	22.14	22.20
1491	NASDAQ	PSCC	Mon, Mar 6, 2017	22.29	22.29	22.13	22.25
1490	NASDAQ	PSCC	Fri, Mar 3, 2017	22.44	22.44	22.33	22.43
1489	NASDAQ	PSCC	Thu, Mar 2, 2017	22.70	22.70	22.54	22.57
1488	NASDAQ	PSCC	Wed, Mar 1, 2017	22.48	22.91	22.48	22.80
1487	NASDAQ	PSCC	Tue, Feb 28, 2017	22.55	22.66	22.31	22.31
1486	NASDAQ	PSCC	Mon, Feb 27, 2017	22.56	22.69	22.47	22.65
1485	NASDAQ	PSCC	Fri, Feb 24, 2017	22.54	22.67	22.41	22.61
1484	NASDAQ	PSCC	Thu, Feb 23, 2017	22.85	23.19	22.74	22.83
1483	NASDAQ	PSCC	Wed, Feb 22, 2017	23.12	23.12	22.89	22.92
1482	NASDAQ	PSCC	Tue, Feb 21, 2017	22.98	23.20	22.93	23.05
1481	NASDAQ	PSCC	Fri, Feb 17, 2017	22.85	22.89	22.74	22.84
1480	NASDAQ	PSCC	Thu, Feb 16, 2017	22.77	22.79	22.69	22.79
1479	NASDAQ	PSCC	Wed, Feb 15, 2017	22.51	22.84	22.51	22.84
1478	NASDAQ	PSCC	Tue, Feb 14, 2017	22.38	22.59	22.38	22.59
1477	NASDAQ	PSCC	Mon, Feb 13, 2017	22.63	22.70	22.53	22.54
1476	NASDAQ	PSCC	Fri, Feb 10, 2017	22.53	22.71	22.53	22.69
1475	NASDAQ	PSCC	Thu, Feb 9, 2017	22.29	22.59	22.26	22.54
1474	NASDAQ	PSCC	Wed, Feb 8, 2017	22.07	22.26	22.03	22.26
1473	NASDAQ	PSCC	Tue, Feb 7, 2017	22.13	22.13	22.00	22.00
1472	NASDAQ	PSCC	Mon, Feb 6, 2017	22.08	22.12	21.84	21.94
1471	NASDAQ	PSCC	Fri, Feb 3, 2017	22.23	22.33	22.08	22.23
1470	NASDAQ	PSCC	Thu, Feb 2, 2017	22.18	22.20	22.11	22.18
1469	NASDAQ	PSCC	Wed, Feb 1, 2017	22.23	22.23	22.04	22.13
1468	NASDAQ	PSCC	Tue, Jan 31, 2017	21.85	22.05	21.85	22.03
1467	NASDAQ	PSCC	Mon, Jan 30, 2017	22.18	22.18	21.78	21.90
1466	NASDAQ	PSCC	Fri, Jan 27, 2017	22.34	22.34	22.13	22.18
1465	NASDAQ	PSCC	Thu, Jan 26, 2017	22.70	22.70	22.33	22.35
1464	NASDAQ	PSCC	Wed, Jan 25, 2017	22.65	22.76	22.55	22.66
1463	NASDAQ	PSCC	Tue, Jan 24, 2017	22.23	22.56	22.23	22.55
1462	NASDAQ	PSCC	Mon, Jan 23, 2017	22.31	22.51	22.25	22.25
1461	NASDAQ	PSCC	Fri, Jan 20, 2017	22.32	22.53	22.23	22.23
1460	NASDAQ	PSCC	Thu, Jan 19, 2017	22.63	22.63	22.32	22.34
1459	NASDAQ	PSCC	Wed, Jan 18, 2017	22.64	22.64	22.50	22.58
1458	NASDAQ	PSCC	Tue, Jan 17, 2017	22.23	22.68	22.23	22.51
1457	NASDAQ	PSCC	Fri, Jan 13, 2017	22.21	22.50	22.21	22.37
1456	NASDAQ	PSCC	Thu, Jan 12, 2017	22.48	22.51	22.25	22.29
1455	NASDAQ	PSCC	Wed, Jan 11, 2017	22.61	22.65	22.47	22.62
1454	NASDAQ	PSCC	Tue, Jan 10, 2017	22.82	22.83	22.64	22.68
1453	NASDAQ	PSCC	Mon, Jan 9, 2017	23.66	23.66	22.75	22.88
1452	NASDAQ	PSCC	Fri, Jan 6, 2017	23.48	23.48	22.98	22.98
1451	NASDAQ	PSCC	Thu, Jan 5, 2017	23.58	23.58	23.12	23.17
1450	NASDAQ	PSCC	Wed, Jan 4, 2017	23.65	23.65	23.29	23.42
1449	NASDAQ	PSCC	Tue, Jan 3, 2017	23.48	23.48	23.05	23.11
1448	NASDAQ	PSCC	Fri, Dec 30, 2016	23.15	23.15	22.94	23.02
1447	NASDAQ	PSCC	Thu, Dec 29, 2016	23.05	23.12	22.97	22.98
1446	NASDAQ	PSCC	Wed, Dec 28, 2016	23.25	23.28	22.89	22.99
1445	NASDAQ	PSCC	Tue, Dec 27, 2016	23.04	23.33	23.04	23.21
1444	NASDAQ	PSCC	Fri, Dec 23, 2016	22.98	23.17	22.98	23.13
1443	NASDAQ	PSCC	Thu, Dec 22, 2016	23.50	23.50	22.93	23.03
1442	NASDAQ	PSCC	Wed, Dec 21, 2016	23.42	23.46	23.23	23.23
1441	NASDAQ	PSCC	Tue, Dec 20, 2016	23.60	23.60	23.08	23.32
1440	NASDAQ	PSCC	Mon, Dec 19, 2016	22.98	22.98	22.84	22.94
1439	NASDAQ	PSCC	Fri, Dec 16, 2016	22.85	22.99	22.83	22.83
1438	NASDAQ	PSCC	Thu, Dec 15, 2016	22.88	22.97	22.67	22.95
1437	NASDAQ	PSCC	Wed, Dec 14, 2016	23.13	23.13	22.70	22.70
1436	NASDAQ	PSCC	Tue, Dec 13, 2016	22.90	23.06	22.87	23.04
1435	NASDAQ	PSCC	Mon, Dec 12, 2016	23.23	23.24	22.75	22.84
1434	NASDAQ	PSCC	Fri, Dec 9, 2016	23.10	23.16	23.06	23.16
1433	NASDAQ	PSCC	Thu, Dec 8, 2016	22.76	23.04	22.76	23.00
1432	NASDAQ	PSCC	Wed, Dec 7, 2016	22.56	22.83	22.50	22.77
1431	NASDAQ	PSCC	Tue, Dec 6, 2016	22.25	22.47	22.21	22.46
1430	NASDAQ	PSCC	Mon, Dec 5, 2016	21.95	22.32	21.95	22.32
1429	NASDAQ	PSCC	Fri, Dec 2, 2016	21.59	21.80	21.59	21.80
1428	NASDAQ	PSCC	Thu, Dec 1, 2016	21.71	21.74	21.54	21.66
1427	NASDAQ	PSCC	Wed, Nov 30, 2016	22.00	22.00	21.65	21.76
1426	NASDAQ	PSCC	Tue, Nov 29, 2016	21.93	22.13	21.93	22.07
1425	NASDAQ	PSCC	Mon, Nov 28, 2016	22.19	22.23	21.95	21.98
1424	NASDAQ	PSCC	Fri, Nov 25, 2016	22.15	22.25	22.15	22.22
1423	NASDAQ	PSCC	Wed, Nov 23, 2016	21.93	22.07	21.88	22.07
1422	NASDAQ	PSCC	Tue, Nov 22, 2016	22.03	22.04	21.88	21.92
1421	NASDAQ	PSCC	Mon, Nov 21, 2016	21.88	21.88	21.75	21.79
1420	NASDAQ	PSCC	Fri, Nov 18, 2016	21.83	21.94	21.77	21.90
1419	NASDAQ	PSCC	Thu, Nov 17, 2016	21.74	21.83	21.69	21.77
1418	NASDAQ	PSCC	Wed, Nov 16, 2016	21.75	21.85	21.57	21.84
1417	NASDAQ	PSCC	Tue, Nov 15, 2016	21.72	21.80	21.61	21.73
1416	NASDAQ	PSCC	Mon, Nov 14, 2016	21.53	21.77	21.53	21.73
1415	NASDAQ	PSCC	Fri, Nov 11, 2016	20.86	21.48	20.86	21.43
1414	NASDAQ	PSCC	Thu, Nov 10, 2016	21.42	21.42	20.66	20.91
1413	NASDAQ	PSCC	Wed, Nov 9, 2016	20.41	21.06	20.27	21.02
1412	NASDAQ	PSCC	Tue, Nov 8, 2016	20.62	20.80	20.62	20.66
1411	NASDAQ	PSCC	Mon, Nov 7, 2016	20.93	20.93	20.59	20.73
1410	NASDAQ	PSCC	Fri, Nov 4, 2016	20.35	20.54	20.17	20.37
1409	NASDAQ	PSCC	Thu, Nov 3, 2016	20.75	20.76	20.51	20.53
1408	NASDAQ	PSCC	Wed, Nov 2, 2016	21.00	21.00	20.78	20.78
1407	NASDAQ	PSCC	Tue, Nov 1, 2016	20.92	20.98	20.88	20.95
1406	NASDAQ	PSCC	Mon, Oct 31, 2016	20.95	20.99	20.86	20.99
1405	NASDAQ	PSCC	Fri, Oct 28, 2016	20.90	21.11	20.77	20.95
1404	NASDAQ	PSCC	Thu, Oct 27, 2016	21.19	21.19	21.02	21.02
1403	NASDAQ	PSCC	Wed, Oct 26, 2016	21.47	21.47	21.16	21.16
1402	NASDAQ	PSCC	Tue, Oct 25, 2016	21.50	21.53	21.45	21.47
1401	NASDAQ	PSCC	Mon, Oct 24, 2016	21.64	21.64	21.43	21.48
1400	NASDAQ	PSCC	Fri, Oct 21, 2016	21.14	21.32	21.05	21.30
1399	NASDAQ	PSCC	Thu, Oct 20, 2016	21.50	21.50	21.28	21.28
1398	NASDAQ	PSCC	Wed, Oct 19, 2016	21.59	21.67	21.55	21.57
1397	NASDAQ	PSCC	Tue, Oct 18, 2016	21.77	21.85	21.70	21.70
1396	NASDAQ	PSCC	Mon, Oct 17, 2016	21.73	21.81	21.69	21.75
1395	NASDAQ	PSCC	Fri, Oct 14, 2016	22.44	22.44	21.72	21.75
1394	NASDAQ	PSCC	Thu, Oct 13, 2016	22.29	22.29	21.72	21.73
1393	NASDAQ	PSCC	Wed, Oct 12, 2016	21.83	21.98	21.71	21.95
1392	NASDAQ	PSCC	Tue, Oct 11, 2016	21.90	21.90	21.71	21.76
1391	NASDAQ	PSCC	Mon, Oct 10, 2016	21.78	21.90	21.78	21.90
1390	NASDAQ	PSCC	Fri, Oct 7, 2016	21.80	21.85	21.53	21.64
1389	NASDAQ	PSCC	Thu, Oct 6, 2016	21.68	21.98	21.68	21.88
1388	NASDAQ	PSCC	Wed, Oct 5, 2016	21.64	21.88	21.64	21.82
1387	NASDAQ	PSCC	Tue, Oct 4, 2016	21.89	21.89	21.58	21.59
1386	NASDAQ	PSCC	Mon, Oct 3, 2016	21.74	21.80	21.64	21.78
1385	NASDAQ	PSCC	Fri, Sep 30, 2016	21.77	21.89	21.72	21.85
1384	NASDAQ	PSCC	Thu, Sep 29, 2016	21.63	21.72	21.58	21.58
1383	NASDAQ	PSCC	Wed, Sep 28, 2016	21.54	21.66	21.44	21.66
1382	NASDAQ	PSCC	Tue, Sep 27, 2016	21.61	21.85	21.34	21.50
1381	NASDAQ	PSCC	Mon, Sep 26, 2016	21.84	21.84	21.65	21.68
1380	NASDAQ	PSCC	Fri, Sep 23, 2016	21.87	21.93	21.82	21.86
1379	NASDAQ	PSCC	Thu, Sep 22, 2016	21.83	21.97	21.82	21.97
1378	NASDAQ	PSCC	Wed, Sep 21, 2016	21.30	21.71	21.30	21.64
1377	NASDAQ	PSCC	Tue, Sep 20, 2016	21.57	21.62	21.24	21.34
1376	NASDAQ	PSCC	Mon, Sep 19, 2016	21.60	21.70	21.45	21.45
1375	NASDAQ	PSCC	Fri, Sep 16, 2016	21.41	21.55	21.41	21.55
1374	NASDAQ	PSCC	Thu, Sep 15, 2016	21.46	21.69	21.46	21.64
1373	NASDAQ	PSCC	Wed, Sep 14, 2016	21.53	21.64	21.50	21.50
1372	NASDAQ	PSCC	Tue, Sep 13, 2016	21.64	21.64	21.45	21.57
1371	NASDAQ	PSCC	Mon, Sep 12, 2016	21.54	21.86	21.53	21.80
1370	NASDAQ	PSCC	Fri, Sep 9, 2016	22.25	22.25	21.61	21.61
1369	NASDAQ	PSCC	Thu, Sep 8, 2016	22.39	22.48	22.33	22.33
1368	NASDAQ	PSCC	Wed, Sep 7, 2016	22.33	22.60	22.33	22.60
1367	NASDAQ	PSCC	Tue, Sep 6, 2016	22.69	22.84	22.32	22.40
1366	NASDAQ	PSCC	Fri, Sep 2, 2016	22.47	22.53	22.46	22.53
1365	NASDAQ	PSCC	Thu, Sep 1, 2016	22.21	22.28	22.12	22.24
1364	NASDAQ	PSCC	Wed, Aug 31, 2016	22.46	22.57	22.17	22.33
1363	NASDAQ	PSCC	Tue, Aug 30, 2016	22.39	22.41	22.30	22.39
1362	NASDAQ	PSCC	Mon, Aug 29, 2016	22.31	22.50	22.31	22.44
1361	NASDAQ	PSCC	Fri, Aug 26, 2016	22.49	22.60	22.25	22.31
1360	NASDAQ	PSCC	Thu, Aug 25, 2016	22.46	22.48	22.33	22.41
1359	NASDAQ	PSCC	Wed, Aug 24, 2016	22.36	22.38	22.26	22.30
1358	NASDAQ	PSCC	Tue, Aug 23, 2016	22.44	22.50	22.39	22.45
1357	NASDAQ	PSCC	Mon, Aug 22, 2016	22.18	22.44	22.17	22.35
1356	NASDAQ	PSCC	Fri, Aug 19, 2016	22.20	22.30	22.12	22.30
1355	NASDAQ	PSCC	Thu, Aug 18, 2016	22.09	22.30	22.09	22.28
1354	NASDAQ	PSCC	Wed, Aug 17, 2016	22.13	23.03	21.91	22.05
1353	NASDAQ	PSCC	Tue, Aug 16, 2016	22.48	23.04	22.04	22.04
1352	NASDAQ	PSCC	Mon, Aug 15, 2016	22.55	22.55	22.31	22.36
1351	NASDAQ	PSCC	Fri, Aug 12, 2016	22.46	22.60	22.34	22.46
1350	NASDAQ	PSCC	Thu, Aug 11, 2016	22.59	22.73	22.32	22.36
1349	NASDAQ	PSCC	Wed, Aug 10, 2016	22.66	22.68	22.39	22.47
1348	NASDAQ	PSCC	Tue, Aug 9, 2016	22.52	22.69	22.47	22.58
1347	NASDAQ	PSCC	Mon, Aug 8, 2016	23.04	23.04	22.67	22.70
1346	NASDAQ	PSCC	Fri, Aug 5, 2016	22.98	22.98	22.70	22.70
1345	NASDAQ	PSCC	Thu, Aug 4, 2016	22.53	22.66	22.31	22.66
1344	NASDAQ	PSCC	Wed, Aug 3, 2016	22.54	22.67	22.37	22.44
1343	NASDAQ	PSCC	Tue, Aug 2, 2016	22.70	22.70	22.44	22.44
1342	NASDAQ	PSCC	Mon, Aug 1, 2016	23.05	23.05	22.63	22.74
1341	NASDAQ	PSCC	Fri, Jul 29, 2016	22.33	22.87	22.33	22.81
1340	NASDAQ	PSCC	Thu, Jul 28, 2016	22.12	22.25	22.11	22.24
1339	NASDAQ	PSCC	Wed, Jul 27, 2016	22.46	22.47	22.18	22.18
1338	NASDAQ	PSCC	Tue, Jul 26, 2016	22.43	22.64	22.35	22.42
1337	NASDAQ	PSCC	Mon, Jul 25, 2016	22.27	22.33	22.16	22.24
1336	NASDAQ	PSCC	Fri, Jul 22, 2016	22.25	22.37	22.21	22.27
1335	NASDAQ	PSCC	Thu, Jul 21, 2016	22.30	22.31	22.08	22.24
1334	NASDAQ	PSCC	Wed, Jul 20, 2016	22.24	22.42	22.24	22.28
1333	NASDAQ	PSCC	Tue, Jul 19, 2016	22.33	22.34	22.24	22.30
1332	NASDAQ	PSCC	Mon, Jul 18, 2016	22.38	22.46	22.31	22.32
1331	NASDAQ	PSCC	Fri, Jul 15, 2016	22.24	22.33	22.24	22.26
1330	NASDAQ	PSCC	Thu, Jul 14, 2016	22.41	22.46	22.27	22.28
1329	NASDAQ	PSCC	Wed, Jul 13, 2016	22.43	22.43	22.22	22.38
1328	NASDAQ	PSCC	Tue, Jul 12, 2016	22.65	22.65	22.23	22.42
1327	NASDAQ	PSCC	Mon, Jul 11, 2016	22.50	22.50	22.22	22.32
1326	NASDAQ	PSCC	Fri, Jul 8, 2016	22.10	22.23	21.91	22.23
1325	NASDAQ	PSCC	Thu, Jul 7, 2016	22.80	22.80	21.82	21.92
1324	NASDAQ	PSCC	Wed, Jul 6, 2016	21.61	21.97	21.61	21.92
1323	NASDAQ	PSCC	Tue, Jul 5, 2016	21.68	21.84	21.65	21.70
1322	NASDAQ	PSCC	Fri, Jul 1, 2016	22.10	22.10	21.71	21.87
1321	NASDAQ	PSCC	Thu, Jun 30, 2016	21.63	21.82	21.44	21.82
1320	NASDAQ	PSCC	Wed, Jun 29, 2016	21.00	21.35	21.00	21.27
1319	NASDAQ	PSCC	Tue, Jun 28, 2016	21.25	21.55	20.84	20.87
1318	NASDAQ	PSCC	Mon, Jun 27, 2016	20.88	21.04	20.75	20.82
1317	NASDAQ	PSCC	Fri, Jun 24, 2016	20.84	21.24	20.68	21.03
1316	NASDAQ	PSCC	Thu, Jun 23, 2016	21.55	21.55	21.22	21.38
1315	NASDAQ	PSCC	Wed, Jun 22, 2016	21.40	21.40	21.14	21.16
1314	NASDAQ	PSCC	Tue, Jun 21, 2016	21.43	21.43	21.09	21.20
1313	NASDAQ	PSCC	Mon, Jun 20, 2016	21.61	21.61	21.16	21.16
1312	NASDAQ	PSCC	Fri, Jun 17, 2016	21.17	21.17	20.97	21.04
1311	NASDAQ	PSCC	Thu, Jun 16, 2016	20.95	21.16	20.95	21.16
1310	NASDAQ	PSCC	Wed, Jun 15, 2016	20.90	20.93	20.85	20.90
1309	NASDAQ	PSCC	Tue, Jun 14, 2016	20.65	20.85	20.17	20.84
1308	NASDAQ	PSCC	Mon, Jun 13, 2016	21.36	21.36	20.73	20.76
1307	NASDAQ	PSCC	Fri, Jun 10, 2016	21.25	21.25	21.05	21.09
1306	NASDAQ	PSCC	Thu, Jun 9, 2016	21.40	21.40	21.08	21.30
1305	NASDAQ	PSCC	Wed, Jun 8, 2016	21.30	21.30	21.04	21.21
1304	NASDAQ	PSCC	Tue, Jun 7, 2016	21.27	21.27	21.09	21.14
1303	NASDAQ	PSCC	Mon, Jun 6, 2016	21.07	21.21	21.01	21.16
1302	NASDAQ	PSCC	Fri, Jun 3, 2016	21.08	21.09	20.97	21.00
1301	NASDAQ	PSCC	Thu, Jun 2, 2016	21.13	21.13	21.01	21.07
1300	NASDAQ	PSCC	Wed, Jun 1, 2016	20.92	21.19	20.77	21.07
1299	NASDAQ	PSCC	Tue, May 31, 2016	20.93	21.03	20.74	20.86
1298	NASDAQ	PSCC	Fri, May 27, 2016	21.01	21.05	20.81	20.83
1297	NASDAQ	PSCC	Thu, May 26, 2016	20.99	21.07	20.88	20.97
1296	NASDAQ	PSCC	Wed, May 25, 2016	21.06	21.06	20.90	20.90
1295	NASDAQ	PSCC	Tue, May 24, 2016	20.85	21.01	20.79	20.91
1294	NASDAQ	PSCC	Mon, May 23, 2016	20.60	20.66	20.59	20.66
1293	NASDAQ	PSCC	Fri, May 20, 2016	20.51	20.58	20.45	20.53
1292	NASDAQ	PSCC	Thu, May 19, 2016	20.35	20.43	20.31	20.43
1291	NASDAQ	PSCC	Wed, May 18, 2016	20.17	20.53	20.17	20.37
1290	NASDAQ	PSCC	Tue, May 17, 2016	20.79	20.80	20.02	20.07
1289	NASDAQ	PSCC	Mon, May 16, 2016	20.59	20.83	20.59	20.75
1288	NASDAQ	PSCC	Fri, May 13, 2016	20.75	20.76	20.54	20.56
1287	NASDAQ	PSCC	Thu, May 12, 2016	20.84	20.84	20.72	20.81
1286	NASDAQ	PSCC	Wed, May 11, 2016	20.80	20.85	20.71	20.72
1285	NASDAQ	PSCC	Tue, May 10, 2016	20.87	20.89	20.76	20.89
1284	NASDAQ	PSCC	Mon, May 9, 2016	20.90	20.97	20.79	20.79
1283	NASDAQ	PSCC	Fri, May 6, 2016	20.53	20.72	20.53	20.64
1282	NASDAQ	PSCC	Thu, May 5, 2016	20.64	20.68	20.56	20.56
1281	NASDAQ	PSCC	Wed, May 4, 2016	20.50	20.62	20.48	20.61
1280	NASDAQ	PSCC	Tue, May 3, 2016	20.68	20.68	20.49	20.54
1279	NASDAQ	PSCC	Mon, May 2, 2016	20.60	20.76	20.55	20.75
1278	NASDAQ	PSCC	Fri, Apr 29, 2016	20.00	20.55	20.00	20.50
1277	NASDAQ	PSCC	Thu, Apr 28, 2016	19.76	20.02	19.76	19.92
1276	NASDAQ	PSCC	Wed, Apr 27, 2016	19.82	19.86	19.69	19.75
1275	NASDAQ	PSCC	Tue, Apr 26, 2016	19.54	19.74	19.54	19.74
1274	NASDAQ	PSCC	Mon, Apr 25, 2016	19.50	19.54	19.48	19.54
1273	NASDAQ	PSCC	Fri, Apr 22, 2016	19.18	19.45	19.16	19.44
1272	NASDAQ	PSCC	Thu, Apr 21, 2016	19.37	19.37	19.22	19.22
1271	NASDAQ	PSCC	Wed, Apr 20, 2016	19.66	19.71	19.65	19.65
1270	NASDAQ	PSCC	Tue, Apr 19, 2016	19.65	19.74	19.58	19.58
1269	NASDAQ	PSCC	Mon, Apr 18, 2016	19.42	19.62	19.42	19.59
1268	NASDAQ	PSCC	Fri, Apr 15, 2016	19.38	19.51	19.38	19.50
1267	NASDAQ	PSCC	Thu, Apr 14, 2016	19.44	19.44	19.32	19.33
1266	NASDAQ	PSCC	Wed, Apr 13, 2016	19.46	19.57	19.46	19.56
1265	NASDAQ	PSCC	Tue, Apr 12, 2016	19.33	19.52	19.33	19.52
1264	NASDAQ	PSCC	Mon, Apr 11, 2016	19.46	19.51	19.32	19.32
1263	NASDAQ	PSCC	Fri, Apr 8, 2016	19.46	19.69	19.28	19.37
1262	NASDAQ	PSCC	Thu, Apr 7, 2016	19.51	19.51	19.36	19.38
1261	NASDAQ	PSCC	Wed, Apr 6, 2016	19.56	19.65	19.53	19.65
1260	NASDAQ	PSCC	Tue, Apr 5, 2016	19.89	19.89	19.89	19.59
1259	NASDAQ	PSCC	Mon, Apr 4, 2016	20.06	20.06	19.85	19.89
1258	NASDAQ	PSCC	Fri, Apr 1, 2016	19.77	19.96	19.77	19.96
1257	NASDAQ	PSCC	Thu, Mar 31, 2016	19.76	19.76	19.76	19.71
1256	NASDAQ	PSCC	Wed, Mar 30, 2016	19.86	19.86	19.70	19.71
1255	NASDAQ	PSCC	Tue, Mar 29, 2016	19.56	19.56	19.56	19.71
1254	NASDAQ	PSCC	Mon, Mar 28, 2016	19.27	19.40	19.27	19.38
1253	NASDAQ	PSCC	Thu, Mar 24, 2016	18.92	18.94	18.92	19.10
1252	NASDAQ	PSCC	Wed, Mar 23, 2016	19.17	19.17	19.04	19.11
1251	NASDAQ	PSCC	Tue, Mar 22, 2016	19.24	19.25	19.16	19.18
1250	NASDAQ	PSCC	Mon, Mar 21, 2016	19.46	19.50	19.42	19.46
1249	NASDAQ	PSCC	Fri, Mar 18, 2016	19.50	19.52	19.50	19.51
1248	NASDAQ	PSCC	Thu, Mar 17, 2016	19.12	19.36	19.12	19.36
1247	NASDAQ	PSCC	Wed, Mar 16, 2016	18.67	19.09	18.67	19.09
1246	NASDAQ	PSCC	Tue, Mar 15, 2016	18.97	18.97	18.97	18.75
1245	NASDAQ	PSCC	Mon, Mar 14, 2016	19.32	19.35	18.99	18.99
1244	NASDAQ	PSCC	Fri, Mar 11, 2016	19.08	19.08	19.08	19.32
1243	NASDAQ	PSCC	Thu, Mar 10, 2016	19.32	19.32	19.32	19.08
1242	NASDAQ	PSCC	Wed, Mar 9, 2016	19.08	19.08	19.08	19.32
1241	NASDAQ	PSCC	Tue, Mar 8, 2016	19.15	19.24	19.05	19.12
1240	NASDAQ	PSCC	Mon, Mar 7, 2016	18.99	19.12	18.99	19.12
1239	NASDAQ	PSCC	Fri, Mar 4, 2016	19.00	19.10	18.88	18.91
1238	NASDAQ	PSCC	Thu, Mar 3, 2016	19.00	19.01	18.88	19.03
1237	NASDAQ	PSCC	Wed, Mar 2, 2016	18.61	18.94	18.61	18.94
1236	NASDAQ	PSCC	Tue, Mar 1, 2016	18.60	18.60	18.37	18.51
1235	NASDAQ	PSCC	Mon, Feb 29, 2016	18.63	18.63	18.40	18.28
1234	NASDAQ	PSCC	Fri, Feb 26, 2016	18.46	18.46	18.46	18.28
1233	NASDAQ	PSCC	Thu, Feb 25, 2016	18.28	18.52	18.28	18.46
1232	NASDAQ	PSCC	Wed, Feb 24, 2016	17.91	18.24	17.91	18.22
1231	NASDAQ	PSCC	Tue, Feb 23, 2016	17.88	18.01	17.87	18.01
1230	NASDAQ	PSCC	Mon, Feb 22, 2016	17.88	17.93	17.78	17.82
1229	NASDAQ	PSCC	Fri, Feb 19, 2016	17.78	17.91	17.78	17.91
1228	NASDAQ	PSCC	Thu, Feb 18, 2016	17.78	17.78	17.67	17.74
1227	NASDAQ	PSCC	Wed, Feb 17, 2016	17.75	17.79	17.69	17.74
1226	NASDAQ	PSCC	Tue, Feb 16, 2016	17.33	17.58	17.33	17.56
1225	NASDAQ	PSCC	Fri, Feb 12, 2016	17.14	17.28	17.07	17.28
1224	NASDAQ	PSCC	Thu, Feb 11, 2016	17.04	17.09	16.75	17.04
1223	NASDAQ	PSCC	Wed, Feb 10, 2016	17.50	17.50	17.17	17.17
1222	NASDAQ	PSCC	Tue, Feb 9, 2016	17.16	17.29	17.08	17.24
1221	NASDAQ	PSCC	Mon, Feb 8, 2016	17.09	17.18	16.97	17.18
1220	NASDAQ	PSCC	Fri, Feb 5, 2016	17.33	17.35	17.20	17.22
1219	NASDAQ	PSCC	Thu, Feb 4, 2016	17.58	17.58	17.28	17.28
1218	NASDAQ	PSCC	Wed, Feb 3, 2016	17.52	17.52	17.29	17.50
1217	NASDAQ	PSCC	Tue, Feb 2, 2016	17.62	17.62	17.39	17.39
1216	NASDAQ	PSCC	Mon, Feb 1, 2016	17.63	17.87	17.63	17.81
1215	NASDAQ	PSCC	Fri, Jan 29, 2016	17.52	17.83	17.52	17.81
1214	NASDAQ	PSCC	Thu, Jan 28, 2016	17.61	17.61	17.22	17.22
1213	NASDAQ	PSCC	Wed, Jan 27, 2016	17.64	17.89	17.44	17.49
1212	NASDAQ	PSCC	Tue, Jan 26, 2016	17.54	17.73	17.51	17.60
1211	NASDAQ	PSCC	Mon, Jan 25, 2016	17.38	17.40	17.29	17.29
1210	NASDAQ	PSCC	Fri, Jan 22, 2016	17.84	17.85	17.49	17.56
1209	NASDAQ	PSCC	Thu, Jan 21, 2016	17.52	17.52	17.20	17.31
1208	NASDAQ	PSCC	Wed, Jan 20, 2016	17.03	17.76	16.74	17.39
1207	NASDAQ	PSCC	Tue, Jan 19, 2016	17.41	18.00	17.14	17.30
1206	NASDAQ	PSCC	Fri, Jan 15, 2016	17.40	17.50	17.08	17.39
1205	NASDAQ	PSCC	Thu, Jan 14, 2016	17.42	17.83	17.42	17.68
1204	NASDAQ	PSCC	Wed, Jan 13, 2016	18.37	18.37	17.48	17.48
1203	NASDAQ	PSCC	Tue, Jan 12, 2016	17.87	17.96	17.74	17.96
1202	NASDAQ	PSCC	Mon, Jan 11, 2016	17.60	17.82	17.52	17.77
1201	NASDAQ	PSCC	Fri, Jan 8, 2016	17.76	17.76	17.42	17.54
1200	NASDAQ	PSCC	Thu, Jan 7, 2016	17.75	17.78	17.57	17.57
1199	NASDAQ	PSCC	Wed, Jan 6, 2016	17.76	17.91	17.76	17.85
1198	NASDAQ	PSCC	Tue, Jan 5, 2016	18.16	18.16	17.81	17.89
1197	NASDAQ	PSCC	Mon, Jan 4, 2016	18.14	18.15	17.60	17.75
1196	NASDAQ	PSCC	Thu, Dec 31, 2015	18.31	18.38	18.30	18.30
1195	NASDAQ	PSCC	Wed, Dec 30, 2015	18.47	18.55	18.47	18.49
1194	NASDAQ	PSCC	Tue, Dec 29, 2015	18.75	18.75	18.45	18.45
1193	NASDAQ	PSCC	Mon, Dec 28, 2015	18.51	18.52	18.40	18.40
1192	NASDAQ	PSCC	Thu, Dec 24, 2015	18.72	18.73	18.56	18.56
1191	NASDAQ	PSCC	Wed, Dec 23, 2015	18.71	18.71	18.71	18.71
1190	NASDAQ	PSCC	Tue, Dec 22, 2015	18.22	18.37	18.16	18.37
1189	NASDAQ	PSCC	Mon, Dec 21, 2015	18.37	18.37	18.12	18.20
1188	NASDAQ	PSCC	Fri, Dec 18, 2015	18.30	18.30	18.09	18.12
1187	NASDAQ	PSCC	Thu, Dec 17, 2015	18.52	18.52	18.52	18.52
1186	NASDAQ	PSCC	Wed, Dec 16, 2015	18.55	18.55	18.55	18.55
1185	NASDAQ	PSCC	Tue, Dec 15, 2015	18.33	18.33	18.08	18.17
1184	NASDAQ	PSCC	Mon, Dec 14, 2015	18.13	18.33	17.97	18.12
1183	NASDAQ	PSCC	Fri, Dec 11, 2015	18.55	18.55	18.11	18.17
1182	NASDAQ	PSCC	Thu, Dec 10, 2015	18.65	18.65	18.50	18.50
1181	NASDAQ	PSCC	Wed, Dec 9, 2015	18.83	18.95	18.69	18.69
1180	NASDAQ	PSCC	Tue, Dec 8, 2015	18.75	18.86	18.73	18.86
1179	NASDAQ	PSCC	Mon, Dec 7, 2015	18.96	18.97	18.83	18.87
1178	NASDAQ	PSCC	Fri, Dec 4, 2015	18.97	19.07	18.97	18.97
1177	NASDAQ	PSCC	Thu, Dec 3, 2015	19.06	19.06	18.86	18.86
1176	NASDAQ	PSCC	Wed, Dec 2, 2015	19.28	19.37	19.00	19.12
1175	NASDAQ	PSCC	Tue, Dec 1, 2015	19.95	19.95	19.26	19.29
1174	NASDAQ	PSCC	Mon, Nov 30, 2015	19.62	19.69	19.48	19.48
1173	NASDAQ	PSCC	Fri, Nov 27, 2015	23.67	19.95	19.50	19.67
1172	NASDAQ	PSCC	Wed, Nov 25, 2015	19.47	19.62	19.47	19.61
1171	NASDAQ	PSCC	Tue, Nov 24, 2015	19.35	19.36	19.19	19.22
1170	NASDAQ	PSCC	Mon, Nov 23, 2015	19.05	19.38	19.05	19.38
1169	NASDAQ	PSCC	Fri, Nov 20, 2015	19.19	19.24	19.13	19.14
1168	NASDAQ	PSCC	Thu, Nov 19, 2015	19.27	19.27	18.93	19.00
1167	NASDAQ	PSCC	Wed, Nov 18, 2015	18.82	19.13	18.82	19.13
1166	NASDAQ	PSCC	Tue, Nov 17, 2015	19.18	19.18	18.79	18.81
1165	NASDAQ	PSCC	Mon, Nov 16, 2015	18.91	19.20	18.78	18.96
1164	NASDAQ	PSCC	Fri, Nov 13, 2015	19.16	19.16	18.93	18.93
1163	NASDAQ	PSCC	Thu, Nov 12, 2015	19.40	19.40	18.85	18.85
1162	NASDAQ	PSCC	Wed, Nov 11, 2015	19.59	19.59	19.35	19.35
1161	NASDAQ	PSCC	Tue, Nov 10, 2015	19.28	19.38	19.28	19.38
1160	NASDAQ	PSCC	Mon, Nov 9, 2015	19.73	19.73	19.25	19.34
1159	NASDAQ	PSCC	Fri, Nov 6, 2015	19.66	19.83	19.25	19.42
1158	NASDAQ	PSCC	Thu, Nov 5, 2015	19.57	20.00	19.34	19.43
1157	NASDAQ	PSCC	Wed, Nov 4, 2015	19.45	19.46	19.25	19.25
1156	NASDAQ	PSCC	Tue, Nov 3, 2015	19.31	19.47	19.31	19.44
1155	NASDAQ	PSCC	Mon, Nov 2, 2015	19.27	19.46	19.13	19.37
1154	NASDAQ	PSCC	Fri, Oct 30, 2015	19.19	19.27	19.14	19.25
1153	NASDAQ	PSCC	Thu, Oct 29, 2015	19.02	20.92	19.02	19.20
1152	NASDAQ	PSCC	Wed, Oct 28, 2015	18.95	18.95	18.85	18.86
1151	NASDAQ	PSCC	Tue, Oct 27, 2015	19.22	19.22	18.90	18.92
1150	NASDAQ	PSCC	Mon, Oct 26, 2015	19.31	19.31	19.17	19.20
1149	NASDAQ	PSCC	Fri, Oct 23, 2015	19.45	19.45	19.28	19.36
1148	NASDAQ	PSCC	Thu, Oct 22, 2015	19.30	19.35	19.24	19.35
1147	NASDAQ	PSCC	Wed, Oct 21, 2015	18.96	18.96	18.92	18.95
1146	NASDAQ	PSCC	Tue, Oct 20, 2015	19.07	19.07	18.94	19.00
1145	NASDAQ	PSCC	Mon, Oct 19, 2015	19.28	19.28	19.03	19.05
1144	NASDAQ	PSCC	Fri, Oct 16, 2015	18.91	19.08	18.91	19.03
1143	NASDAQ	PSCC	Thu, Oct 15, 2015	19.01	19.01	18.63	18.63
1142	NASDAQ	PSCC	Wed, Oct 14, 2015	18.97	18.97	18.76	18.78
1141	NASDAQ	PSCC	Tue, Oct 13, 2015	19.35	19.35	19.10	19.10
1140	NASDAQ	PSCC	Mon, Oct 12, 2015	19.16	19.21	19.15	19.21
1139	NASDAQ	PSCC	Fri, Oct 9, 2015	18.96	19.16	18.96	19.06
1138	NASDAQ	PSCC	Thu, Oct 8, 2015	18.94	18.95	18.83	18.92
1137	NASDAQ	PSCC	Wed, Oct 7, 2015	18.81	18.85	18.69	18.80
1136	NASDAQ	PSCC	Tue, Oct 6, 2015	18.92	18.92	18.86	18.86
1135	NASDAQ	PSCC	Mon, Oct 5, 2015	18.77	18.97	18.77	18.97
1134	NASDAQ	PSCC	Fri, Oct 2, 2015	18.11	18.42	18.07	18.42
1133	NASDAQ	PSCC	Thu, Oct 1, 2015	18.63	18.63	18.07	18.16
1132	NASDAQ	PSCC	Wed, Sep 30, 2015	18.15	18.17	18.12	18.14
1131	NASDAQ	PSCC	Tue, Sep 29, 2015	18.46	18.46	18.01	18.01
1130	NASDAQ	PSCC	Mon, Sep 28, 2015	18.94	18.94	18.16	18.19
1129	NASDAQ	PSCC	Fri, Sep 25, 2015	18.90	18.90	18.86	18.86
1128	NASDAQ	PSCC	Thu, Sep 24, 2015	18.70	18.72	18.54	18.71
1127	NASDAQ	PSCC	Wed, Sep 23, 2015	18.55	18.56	18.47	18.56
1126	NASDAQ	PSCC	Tue, Sep 22, 2015	18.51	18.51	18.40	18.45
1125	NASDAQ	PSCC	Mon, Sep 21, 2015	18.94	18.94	18.57	18.69
1124	NASDAQ	PSCC	Fri, Sep 18, 2015	18.84	18.84	18.42	18.42
1123	NASDAQ	PSCC	Thu, Sep 17, 2015	18.83	18.89	18.83	18.87
1122	NASDAQ	PSCC	Wed, Sep 16, 2015	18.81	18.81	18.76	18.77
1121	NASDAQ	PSCC	Tue, Sep 15, 2015	18.42	18.48	18.42	18.47
1120	NASDAQ	PSCC	Mon, Sep 14, 2015	18.52	18.52	18.25	18.30
1119	NASDAQ	PSCC	Fri, Sep 11, 2015	18.39	18.41	18.34	18.41
1118	NASDAQ	PSCC	Thu, Sep 10, 2015	18.47	18.47	18.47	18.47
1117	NASDAQ	PSCC	Wed, Sep 9, 2015	18.79	18.79	18.57	18.69
1116	NASDAQ	PSCC	Tue, Sep 8, 2015	18.53	18.63	18.53	18.61
1115	NASDAQ	PSCC	Fri, Sep 4, 2015	18.29	18.40	18.29	18.40
1114	NASDAQ	PSCC	Thu, Sep 3, 2015	18.45	18.47	18.38	18.38
1113	NASDAQ	PSCC	Wed, Sep 2, 2015	17.99	18.06	17.99	18.06
1112	NASDAQ	PSCC	Tue, Sep 1, 2015	17.93	17.93	17.72	17.72
1111	NASDAQ	PSCC	Mon, Aug 31, 2015	18.08	18.16	18.08	18.11
1110	NASDAQ	PSCC	Fri, Aug 28, 2015	18.01	18.08	17.95	18.08
1109	NASDAQ	PSCC	Thu, Aug 27, 2015	17.84	18.03	17.84	17.93
1108	NASDAQ	PSCC	Wed, Aug 26, 2015	17.51	17.71	17.41	17.71
1107	NASDAQ	PSCC	Tue, Aug 25, 2015	17.67	17.68	17.40	17.40
1106	NASDAQ	PSCC	Mon, Aug 24, 2015	17.07	17.85	14.54	17.47
1105	NASDAQ	PSCC	Fri, Aug 21, 2015	17.17	18.26	17.17	18.05
1104	NASDAQ	PSCC	Thu, Aug 20, 2015	18.53	18.53	18.38	18.38
1103	NASDAQ	PSCC	Wed, Aug 19, 2015	18.67	18.67	18.52	18.52
1102	NASDAQ	PSCC	Tue, Aug 18, 2015	18.79	18.79	18.76	18.76
1101	NASDAQ	PSCC	Mon, Aug 17, 2015	18.78	18.84	18.57	18.84
1100	NASDAQ	PSCC	Fri, Aug 14, 2015	18.71	18.77	18.71	18.76
1099	NASDAQ	PSCC	Thu, Aug 13, 2015	18.33	18.42	18.29	18.29
1098	NASDAQ	PSCC	Wed, Aug 12, 2015	18.30	18.37	18.30	18.35
1097	NASDAQ	PSCC	Tue, Aug 11, 2015	18.49	18.49	18.46	18.46
1096	NASDAQ	PSCC	Mon, Aug 10, 2015	18.49	18.52	18.49	18.52
1095	NASDAQ	PSCC	Thu, Aug 6, 2015	18.78	18.78	18.62	18.69
1094	NASDAQ	PSCC	Wed, Aug 5, 2015	18.77	18.77	18.74	18.74
1093	NASDAQ	PSCC	Tue, Aug 4, 2015	18.61	18.61	18.61	18.61
1092	NASDAQ	PSCC	Mon, Aug 3, 2015	18.56	18.56	18.54	18.54
1091	NASDAQ	PSCC	Fri, Jul 31, 2015	18.65	18.70	18.62	18.62
1090	NASDAQ	PSCC	Thu, Jul 30, 2015	18.37	18.56	18.37	18.56
1089	NASDAQ	PSCC	Tue, Jul 28, 2015	18.19	18.39	17.98	18.35
1088	NASDAQ	PSCC	Mon, Jul 27, 2015	18.10	18.24	17.86	18.12
1087	NASDAQ	PSCC	Fri, Jul 24, 2015	18.07	18.07	18.07	18.07
1086	NASDAQ	PSCC	Thu, Jul 23, 2015	18.57	18.57	18.34	18.34
1085	NASDAQ	PSCC	Wed, Jul 22, 2015	18.53	18.59	18.52	18.59
1084	NASDAQ	PSCC	Tue, Jul 21, 2015	18.74	18.74	18.48	18.48
1083	NASDAQ	PSCC	Mon, Jul 20, 2015	18.52	18.63	18.52	18.63
1082	NASDAQ	PSCC	Fri, Jul 17, 2015	18.79	18.79	18.69	18.69
1081	NASDAQ	PSCC	Thu, Jul 16, 2015	18.86	18.86	18.80	18.80
1080	NASDAQ	PSCC	Wed, Jul 15, 2015	18.74	18.74	18.67	18.70
1079	NASDAQ	PSCC	Tue, Jul 14, 2015	18.84	18.84	18.84	18.84
1078	NASDAQ	PSCC	Mon, Jul 13, 2015	18.76	18.91	18.76	18.83
1077	NASDAQ	PSCC	Fri, Jul 10, 2015	18.60	18.76	18.60	18.75
1076	NASDAQ	PSCC	Thu, Jul 9, 2015	20.11	20.11	18.47	18.52
1075	NASDAQ	PSCC	Wed, Jul 8, 2015	18.64	18.64	18.47	18.56
1074	NASDAQ	PSCC	Tue, Jul 7, 2015	18.83	18.83	18.60	18.69
1073	NASDAQ	PSCC	Mon, Jul 6, 2015	18.78	18.88	18.70	18.76
1072	NASDAQ	PSCC	Thu, Jul 2, 2015	19.01	19.05	18.84	18.88
1071	NASDAQ	PSCC	Wed, Jul 1, 2015	18.96	19.06	18.93	19.05
1070	NASDAQ	PSCC	Tue, Jun 30, 2015	18.98	18.98	18.90	18.92
1069	NASDAQ	PSCC	Mon, Jun 29, 2015	19.06	19.06	18.93	18.98
1068	NASDAQ	PSCC	Fri, Jun 26, 2015	19.41	19.43	19.24	19.24
1067	NASDAQ	PSCC	Thu, Jun 25, 2015	19.48	19.40	19.31	19.31
1066	NASDAQ	PSCC	Wed, Jun 24, 2015	19.45	19.42	19.33	19.36
1065	NASDAQ	PSCC	Tue, Jun 23, 2015	19.29	19.29	19.25	19.26
1064	NASDAQ	PSCC	Mon, Jun 22, 2015	19.33	19.33	19.30	19.30
1063	NASDAQ	PSCC	Fri, Jun 19, 2015	19.11	19.24	19.24	19.24
1062	NASDAQ	PSCC	Thu, Jun 18, 2015	19.09	19.27	19.09	19.27
1061	NASDAQ	PSCC	Wed, Jun 17, 2015	19.07	19.07	19.00	19.00
1060	NASDAQ	PSCC	Tue, Jun 16, 2015	19.03	19.03	18.99	19.01
1059	NASDAQ	PSCC	Mon, Jun 15, 2015	18.89	18.91	18.89	18.90
1058	NASDAQ	PSCC	Fri, Jun 12, 2015	18.96	18.96	18.96	18.96
1057	NASDAQ	PSCC	Thu, Jun 11, 2015	19.02	18.99	18.99	18.99
1056	NASDAQ	PSCC	Wed, Jun 10, 2015	19.09	19.09	19.03	19.06
1055	NASDAQ	PSCC	Tue, Jun 9, 2015	18.70	18.83	18.70	18.83
1054	NASDAQ	PSCC	Mon, Jun 8, 2015	18.65	18.70	18.62	18.66
1053	NASDAQ	PSCC	Fri, Jun 5, 2015	18.77	18.72	18.63	18.68
1052	NASDAQ	PSCC	Thu, Jun 4, 2015	18.77	18.84	18.74	18.74
1051	NASDAQ	PSCC	Wed, Jun 3, 2015	18.84	18.89	18.78	18.85
1050	NASDAQ	PSCC	Tue, Jun 2, 2015	18.66	18.87	18.66	18.78
1049	NASDAQ	PSCC	Mon, Jun 1, 2015	18.73	18.76	18.60	18.74
1048	NASDAQ	PSCC	Fri, May 29, 2015	18.78	18.80	18.66	18.66
1047	NASDAQ	PSCC	Thu, May 28, 2015	18.78	18.81	18.77	18.81
1046	NASDAQ	PSCC	Wed, May 27, 2015	18.62	18.82	18.61	18.79
1045	NASDAQ	PSCC	Tue, May 26, 2015	18.83	18.83	18.61	18.61
1044	NASDAQ	PSCC	Fri, May 22, 2015	18.96	18.99	18.94	18.94
1043	NASDAQ	PSCC	Thu, May 21, 2015	18.96	19.03	18.94	18.95
1042	NASDAQ	PSCC	Wed, May 20, 2015	18.98	19.10	18.91	19.03
1041	NASDAQ	PSCC	Tue, May 19, 2015	18.96	18.92	18.87	18.88
1040	NASDAQ	PSCC	Mon, May 18, 2015	19.03	19.08	19.05	19.05
1039	NASDAQ	PSCC	Fri, May 15, 2015	18.49	18.79	18.67	18.74
1038	NASDAQ	PSCC	Thu, May 14, 2015	18.20	18.39	18.20	18.39
1037	NASDAQ	PSCC	Wed, May 13, 2015	17.87	18.05	17.87	18.05
1036	NASDAQ	PSCC	Tue, May 12, 2015	17.87	17.97	17.97	17.97
1035	NASDAQ	PSCC	Mon, May 11, 2015	17.75	18.09	17.75	18.09
1034	NASDAQ	PSCC	Fri, May 8, 2015	17.85	17.89	17.85	17.89
1033	NASDAQ	PSCC	Thu, May 7, 2015	17.69	17.76	17.69	17.76
1032	NASDAQ	PSCC	Wed, May 6, 2015	17.64	17.61	17.57	17.57
1031	NASDAQ	PSCC	Tue, May 5, 2015	17.81	17.81	17.59	17.61
1030	NASDAQ	PSCC	Mon, May 4, 2015	17.67	17.79	17.67	17.77
1029	NASDAQ	PSCC	Fri, May 1, 2015	17.51	17.53	17.41	17.41
1028	NASDAQ	PSCC	Thu, Apr 30, 2015	17.65	17.47	17.47	17.47
1027	NASDAQ	PSCC	Wed, Apr 29, 2015	18.01	17.92	17.82	17.82
1026	NASDAQ	PSCC	Tue, Apr 28, 2015	18.12	18.13	17.98	17.99
1025	NASDAQ	PSCC	Mon, Apr 27, 2015	17.97	17.97	17.81	17.87
1024	NASDAQ	PSCC	Fri, Apr 24, 2015	17.81	17.96	17.81	17.91
1023	NASDAQ	PSCC	Thu, Apr 23, 2015	17.92	17.91	17.87	17.88
1022	NASDAQ	PSCC	Wed, Apr 22, 2015	17.95	17.95	17.85	17.93
1021	NASDAQ	PSCC	Tue, Apr 21, 2015	18.00	18.01	18.00	18.00
1020	NASDAQ	PSCC	Mon, Apr 20, 2015	17.91	18.00	17.91	17.99
1019	NASDAQ	PSCC	Fri, Apr 17, 2015	17.96	17.96	17.83	17.83
1018	NASDAQ	PSCC	Thu, Apr 16, 2015	18.03	18.14	18.07	18.14
1017	NASDAQ	PSCC	Wed, Apr 15, 2015	18.13	18.13	18.13	18.13
1016	NASDAQ	PSCC	Tue, Apr 14, 2015	18.06	18.15	18.04	18.15
1015	NASDAQ	PSCC	Mon, Apr 13, 2015	18.09	18.11	18.09	18.11
1014	NASDAQ	PSCC	Fri, Apr 10, 2015	18.15	18.19	18.07	18.13
1013	NASDAQ	PSCC	Thu, Apr 9, 2015	18.14	18.10	18.06	18.06
1012	NASDAQ	PSCC	Wed, Apr 8, 2015	18.11	18.18	18.11	18.18
1011	NASDAQ	PSCC	Tue, Apr 7, 2015	18.27	18.38	18.21	18.21
1010	NASDAQ	PSCC	Mon, Apr 6, 2015	18.19	18.42	18.19	18.39
1009	NASDAQ	PSCC	Thu, Apr 2, 2015	18.40	18.40	18.32	18.32
1008	NASDAQ	PSCC	Wed, Apr 1, 2015	18.12	18.15	18.11	18.11
1007	NASDAQ	PSCC	Tue, Mar 31, 2015	18.02	18.02	18.02	18.02
1006	NASDAQ	PSCC	Mon, Mar 30, 2015	18.09	18.18	17.98	18.15
1005	NASDAQ	PSCC	Thu, Mar 26, 2015	17.76	17.80	17.76	17.78
1004	NASDAQ	PSCC	Wed, Mar 25, 2015	18.12	18.12	17.86	17.86
1003	NASDAQ	PSCC	Tue, Mar 24, 2015	17.98	18.00	17.96	17.98
1002	NASDAQ	PSCC	Mon, Mar 23, 2015	18.00	18.13	18.08	18.09
1001	NASDAQ	PSCC	Fri, Mar 20, 2015	17.88	17.98	17.88	17.98
1000	NASDAQ	PSCC	Thu, Mar 19, 2015	17.57	17.72	17.60	17.72
999	NASDAQ	PSCC	Wed, Mar 18, 2015	17.41	17.65	17.30	17.61
998	NASDAQ	PSCC	Tue, Mar 17, 2015	17.36	17.50	17.34	17.50
997	NASDAQ	PSCC	Mon, Mar 16, 2015	17.49	17.49	17.38	17.44
996	NASDAQ	PSCC	Fri, Mar 13, 2015	17.38	17.43	17.33	17.43
995	NASDAQ	PSCC	Thu, Mar 12, 2015	17.47	17.47	17.44	17.47
994	NASDAQ	PSCC	Wed, Mar 11, 2015	17.14	17.16	17.04	17.14
993	NASDAQ	PSCC	Tue, Mar 10, 2015	17.12	17.33	17.12	17.31
992	NASDAQ	PSCC	Mon, Mar 9, 2015	17.38	17.53	17.38	17.52
991	NASDAQ	PSCC	Fri, Mar 6, 2015	17.55	17.39	17.39	17.39
990	NASDAQ	PSCC	Thu, Mar 5, 2015	17.53	17.65	17.53	17.65
989	NASDAQ	PSCC	Wed, Mar 4, 2015	17.83	17.80	17.69	17.78
988	NASDAQ	PSCC	Tue, Mar 3, 2015	17.77	17.85	17.74	17.85
987	NASDAQ	PSCC	Mon, Mar 2, 2015	17.82	17.87	17.78	17.87
986	NASDAQ	PSCC	Fri, Feb 27, 2015	17.86	17.89	17.80	17.80
985	NASDAQ	PSCC	Thu, Feb 26, 2015	17.84	17.89	17.81	17.84
984	NASDAQ	PSCC	Wed, Feb 25, 2015	17.95	17.87	17.80	17.82
983	NASDAQ	PSCC	Tue, Feb 24, 2015	17.87	17.98	17.81	17.98
982	NASDAQ	PSCC	Mon, Feb 23, 2015	17.83	17.84	17.79	17.84
981	NASDAQ	PSCC	Fri, Feb 20, 2015	17.84	17.80	17.60	17.80
980	NASDAQ	PSCC	Thu, Feb 19, 2015	17.81	17.88	17.78	17.81
979	NASDAQ	PSCC	Wed, Feb 18, 2015	17.67	17.94	17.50	17.90
978	NASDAQ	PSCC	Tue, Feb 17, 2015	17.57	17.79	17.53	17.67
977	NASDAQ	PSCC	Fri, Feb 13, 2015	17.66	17.66	17.57	17.60
976	NASDAQ	PSCC	Thu, Feb 12, 2015	17.63	17.66	17.61	17.66
975	NASDAQ	PSCC	Wed, Feb 11, 2015	17.70	17.70	17.42	17.55
974	NASDAQ	PSCC	Tue, Feb 10, 2015	17.74	17.74	17.50	17.64
973	NASDAQ	PSCC	Mon, Feb 9, 2015	17.71	17.77	17.55	17.55
972	NASDAQ	PSCC	Fri, Feb 6, 2015	17.73	17.86	17.68	17.68
971	NASDAQ	PSCC	Thu, Feb 5, 2015	17.88	17.76	17.70	17.74
970	NASDAQ	PSCC	Wed, Feb 4, 2015	17.76	17.78	17.74	17.76
969	NASDAQ	PSCC	Tue, Feb 3, 2015	17.51	17.68	17.63	17.68
968	NASDAQ	PSCC	Mon, Feb 2, 2015	17.35	17.36	17.20	17.36
967	NASDAQ	PSCC	Fri, Jan 30, 2015	17.66	17.54	17.33	17.33
966	NASDAQ	PSCC	Thu, Jan 29, 2015	17.63	17.64	17.49	17.62
965	NASDAQ	PSCC	Wed, Jan 28, 2015	17.84	17.84	17.53	17.54
964	NASDAQ	PSCC	Tue, Jan 27, 2015	18.12	17.85	17.78	17.80
963	NASDAQ	PSCC	Mon, Jan 26, 2015	18.10	18.10	17.94	18.07
962	NASDAQ	PSCC	Fri, Jan 23, 2015	18.45	18.45	18.00	18.01
961	NASDAQ	PSCC	Thu, Jan 22, 2015	17.79	18.02	17.92	18.02
960	NASDAQ	PSCC	Wed, Jan 21, 2015	17.86	17.87	17.71	17.74
959	NASDAQ	PSCC	Tue, Jan 20, 2015	18.02	18.17	17.72	17.85
958	NASDAQ	PSCC	Fri, Jan 16, 2015	17.69	17.76	17.69	17.72
957	NASDAQ	PSCC	Thu, Jan 15, 2015	17.77	17.77	17.68	17.68
956	NASDAQ	PSCC	Wed, Jan 14, 2015	17.62	17.75	17.58	17.75
955	NASDAQ	PSCC	Tue, Jan 13, 2015	17.72	17.98	17.72	17.89
954	NASDAQ	PSCC	Mon, Jan 12, 2015	17.75	17.65	17.60	17.61
953	NASDAQ	PSCC	Fri, Jan 9, 2015	18.01	17.90	17.72	17.72
952	NASDAQ	PSCC	Thu, Jan 8, 2015	17.93	17.96	17.88	17.91
951	NASDAQ	PSCC	Wed, Jan 7, 2015	17.82	17.78	17.69	17.69
950	NASDAQ	PSCC	Tue, Jan 6, 2015	17.78	17.80	17.59	17.68
949	NASDAQ	PSCC	Mon, Jan 5, 2015	17.98	17.84	17.66	17.79
948	NASDAQ	PSCC	Fri, Jan 2, 2015	18.19	18.48	17.84	17.95
947	NASDAQ	PSCC	Wed, Dec 31, 2014	18.49	18.39	18.16	18.16
946	NASDAQ	PSCC	Tue, Dec 30, 2014	18.40	18.39	18.36	18.36
945	NASDAQ	PSCC	Mon, Dec 29, 2014	18.49	18.49	18.31	18.33
944	NASDAQ	PSCC	Fri, Dec 26, 2014	18.46	18.39	18.30	18.34
943	NASDAQ	PSCC	Wed, Dec 24, 2014	18.42	18.42	18.18	18.28
942	NASDAQ	PSCC	Tue, Dec 23, 2014	18.63	18.70	18.51	18.58
941	NASDAQ	PSCC	Mon, Dec 22, 2014	18.34	18.50	18.34	18.50
940	NASDAQ	PSCC	Fri, Dec 19, 2014	18.32	18.32	18.32	18.32
939	NASDAQ	PSCC	Thu, Dec 18, 2014	18.42	18.40	18.28	18.40
938	NASDAQ	PSCC	Wed, Dec 17, 2014	17.66	18.01	17.75	18.00
937	NASDAQ	PSCC	Tue, Dec 16, 2014	17.58	17.90	17.58	17.67
936	NASDAQ	PSCC	Mon, Dec 15, 2014	17.84	17.86	17.60	17.65
935	NASDAQ	PSCC	Fri, Dec 12, 2014	17.85	17.99	17.83	17.83
934	NASDAQ	PSCC	Thu, Dec 11, 2014	17.73	18.19	17.73	18.15
933	NASDAQ	PSCC	Wed, Dec 10, 2014	17.96	17.96	17.96	17.96
932	NASDAQ	PSCC	Tue, Dec 9, 2014	17.77	18.08	17.75	18.07
931	NASDAQ	PSCC	Mon, Dec 8, 2014	17.92	18.12	17.90	17.90
930	NASDAQ	PSCC	Fri, Dec 5, 2014	17.83	18.00	17.91	17.98
929	NASDAQ	PSCC	Thu, Dec 4, 2014	17.99	17.89	17.86	17.87
928	NASDAQ	PSCC	Wed, Dec 3, 2014	17.96	18.04	17.96	17.97
927	NASDAQ	PSCC	Tue, Dec 2, 2014	17.78	17.87	17.73	17.87
926	NASDAQ	PSCC	Mon, Dec 1, 2014	17.68	17.74	17.65	17.70
925	NASDAQ	PSCC	Fri, Nov 28, 2014	17.81	17.97	17.89	17.89
924	NASDAQ	PSCC	Wed, Nov 26, 2014	17.64	17.86	17.78	17.81
923	NASDAQ	PSCC	Tue, Nov 25, 2014	17.89	17.89	17.63	17.68
922	NASDAQ	PSCC	Mon, Nov 24, 2014	17.83	17.87	17.83	17.83
921	NASDAQ	PSCC	Fri, Nov 21, 2014	17.86	17.88	17.77	17.77
920	NASDAQ	PSCC	Thu, Nov 20, 2014	17.51	17.72	17.57	17.70
919	NASDAQ	PSCC	Wed, Nov 19, 2014	17.79	17.79	17.59	17.63
918	NASDAQ	PSCC	Tue, Nov 18, 2014	17.70	17.74	17.71	17.72
917	NASDAQ	PSCC	Mon, Nov 17, 2014	17.77	17.79	17.68	17.68
916	NASDAQ	PSCC	Fri, Nov 14, 2014	18.04	17.84	17.75	17.75
915	NASDAQ	PSCC	Wed, Nov 12, 2014	17.97	18.00	17.94	18.00
914	NASDAQ	PSCC	Tue, Nov 11, 2014	18.34	18.34	17.85	17.94
913	NASDAQ	PSCC	Mon, Nov 10, 2014	17.94	17.93	17.85	17.91
912	NASDAQ	PSCC	Fri, Nov 7, 2014	18.09	18.09	17.76	17.89
911	NASDAQ	PSCC	Thu, Nov 6, 2014	17.98	18.08	17.97	17.99
910	NASDAQ	PSCC	Wed, Nov 5, 2014	18.00	18.11	17.98	18.01
909	NASDAQ	PSCC	Tue, Nov 4, 2014	18.01	17.99	17.91	17.93
908	NASDAQ	PSCC	Mon, Nov 3, 2014	17.91	17.98	17.86	17.93
907	NASDAQ	PSCC	Fri, Oct 31, 2014	17.77	17.97	17.76	17.92
906	NASDAQ	PSCC	Thu, Oct 30, 2014	17.37	17.61	17.40	17.58
905	NASDAQ	PSCC	Wed, Oct 29, 2014	17.43	17.56	17.38	17.47
904	NASDAQ	PSCC	Tue, Oct 28, 2014	16.96	17.40	16.96	17.40
903	NASDAQ	PSCC	Mon, Oct 27, 2014	16.93	16.97	16.82	16.97
902	NASDAQ	PSCC	Fri, Oct 24, 2014	16.99	16.99	16.88	16.99
901	NASDAQ	PSCC	Thu, Oct 23, 2014	17.05	17.09	16.97	16.98
900	NASDAQ	PSCC	Wed, Oct 22, 2014	17.14	17.21	16.97	16.97
899	NASDAQ	PSCC	Tue, Oct 21, 2014	17.00	17.19	17.00	17.15
898	NASDAQ	PSCC	Mon, Oct 20, 2014	16.69	16.99	16.69	16.99
897	NASDAQ	PSCC	Fri, Oct 17, 2014	16.93	16.87	16.67	16.87
896	NASDAQ	PSCC	Thu, Oct 16, 2014	16.99	16.99	16.27	16.76
895	NASDAQ	PSCC	Wed, Oct 15, 2014	16.83	16.87	16.51	16.82
894	NASDAQ	PSCC	Tue, Oct 14, 2014	17.35	17.35	16.93	16.93
893	NASDAQ	PSCC	Mon, Oct 13, 2014	16.90	17.10	16.75	16.92
892	NASDAQ	PSCC	Fri, Oct 10, 2014	16.90	17.09	16.99	17.03
891	NASDAQ	PSCC	Thu, Oct 9, 2014	17.25	17.25	16.92	16.95
890	NASDAQ	PSCC	Wed, Oct 8, 2014	16.98	16.98	16.85	16.85
889	NASDAQ	PSCC	Tue, Oct 7, 2014	17.11	17.11	17.00	17.00
888	NASDAQ	PSCC	Fri, Oct 3, 2014	17.01	17.11	17.01	17.08
887	NASDAQ	PSCC	Thu, Oct 2, 2014	16.75	16.91	16.84	16.91
886	NASDAQ	PSCC	Wed, Oct 1, 2014	16.91	16.82	16.73	16.77
885	NASDAQ	PSCC	Tue, Sep 30, 2014	17.06	17.06	16.96	16.96
884	NASDAQ	PSCC	Mon, Sep 29, 2014	16.82	16.97	16.89	16.97
883	NASDAQ	PSCC	Fri, Sep 26, 2014	16.82	16.92	16.80	16.92
882	NASDAQ	PSCC	Thu, Sep 25, 2014	16.96	16.79	16.71	16.76
881	NASDAQ	PSCC	Wed, Sep 24, 2014	16.87	16.99	16.87	16.99
880	NASDAQ	PSCC	Tue, Sep 23, 2014	16.92	16.92	16.79	16.79
879	NASDAQ	PSCC	Mon, Sep 22, 2014	17.01	17.01	16.96	17.00
878	NASDAQ	PSCC	Fri, Sep 19, 2014	17.22	17.17	17.16	17.16
877	NASDAQ	PSCC	Thu, Sep 18, 2014	17.13	17.17	17.10	17.17
876	NASDAQ	PSCC	Wed, Sep 17, 2014	17.04	17.14	17.04	17.07
875	NASDAQ	PSCC	Tue, Sep 16, 2014	16.92	17.07	16.99	17.07
874	NASDAQ	PSCC	Mon, Sep 15, 2014	17.10	17.10	16.93	16.97
873	NASDAQ	PSCC	Fri, Sep 12, 2014	17.23	17.23	17.12	17.12
872	NASDAQ	PSCC	Thu, Sep 11, 2014	17.15	17.25	17.15	17.22
871	NASDAQ	PSCC	Wed, Sep 10, 2014	17.06	17.18	17.06	17.18
870	NASDAQ	PSCC	Tue, Sep 9, 2014	17.23	17.23	17.07	17.07
869	NASDAQ	PSCC	Mon, Sep 8, 2014	17.00	17.03	17.00	17.03
868	NASDAQ	PSCC	Fri, Sep 5, 2014	16.98	17.03	16.98	17.01
867	NASDAQ	PSCC	Thu, Sep 4, 2014	17.11	17.14	16.97	16.97
866	NASDAQ	PSCC	Wed, Sep 3, 2014	17.13	17.13	17.09	17.09
865	NASDAQ	PSCC	Tue, Sep 2, 2014	17.05	17.17	17.02	17.15
864	NASDAQ	PSCC	Fri, Aug 29, 2014	16.94	17.02	16.94	17.02
863	NASDAQ	PSCC	Thu, Aug 28, 2014	16.94	16.98	16.90	16.96
862	NASDAQ	PSCC	Wed, Aug 27, 2014	17.02	17.02	16.99	16.99
861	NASDAQ	PSCC	Tue, Aug 26, 2014	16.92	16.92	16.92	16.92
860	NASDAQ	PSCC	Mon, Aug 25, 2014	16.97	16.97	16.97	16.97
859	NASDAQ	PSCC	Fri, Aug 22, 2014	16.80	16.87	16.76	16.84
858	NASDAQ	PSCC	Thu, Aug 21, 2014	16.81	16.81	16.79	16.79
857	NASDAQ	PSCC	Wed, Aug 20, 2014	16.77	16.78	16.72	16.78
856	NASDAQ	PSCC	Tue, Aug 19, 2014	16.82	16.85	16.81	16.83
855	NASDAQ	PSCC	Mon, Aug 18, 2014	16.62	16.81	16.62	16.79
854	NASDAQ	PSCC	Fri, Aug 15, 2014	16.60	16.60	16.60	16.60
853	NASDAQ	PSCC	Thu, Aug 14, 2014	16.67	16.70	16.65	16.65
852	NASDAQ	PSCC	Wed, Aug 13, 2014	16.60	16.60	16.60	16.60
851	NASDAQ	PSCC	Tue, Aug 12, 2014	16.63	16.63	16.54	16.54
850	NASDAQ	PSCC	Mon, Aug 11, 2014	16.42	16.78	16.66	16.70
849	NASDAQ	PSCC	Fri, Aug 8, 2014	16.22	16.40	16.28	16.40
848	NASDAQ	PSCC	Thu, Aug 7, 2014	16.17	16.22	16.17	16.22
847	NASDAQ	PSCC	Wed, Aug 6, 2014	15.91	16.14	15.91	16.11
846	NASDAQ	PSCC	Tue, Aug 5, 2014	15.92	16.03	15.91	15.96
845	NASDAQ	PSCC	Mon, Aug 4, 2014	15.94	16.00	15.33	16.00
844	NASDAQ	PSCC	Fri, Aug 1, 2014	15.82	15.90	15.85	15.90
843	NASDAQ	PSCC	Thu, Jul 31, 2014	15.99	15.98	15.84	15.84
842	NASDAQ	PSCC	Wed, Jul 30, 2014	16.30	16.30	16.10	16.11
841	NASDAQ	PSCC	Tue, Jul 29, 2014	16.35	16.35	16.23	16.23
840	NASDAQ	PSCC	Mon, Jul 28, 2014	16.35	16.33	16.22	16.31
839	NASDAQ	PSCC	Fri, Jul 25, 2014	16.37	16.37	16.34	16.37
838	NASDAQ	PSCC	Thu, Jul 24, 2014	16.43	16.52	16.44	16.47
837	NASDAQ	PSCC	Wed, Jul 23, 2014	16.49	16.49	16.42	16.43
836	NASDAQ	PSCC	Tue, Jul 22, 2014	16.39	16.51	16.48	16.49
835	NASDAQ	PSCC	Mon, Jul 21, 2014	16.49	16.39	16.36	16.36
834	NASDAQ	PSCC	Fri, Jul 18, 2014	16.32	16.57	16.52	16.57
833	NASDAQ	PSCC	Thu, Jul 17, 2014	16.41	16.41	16.38	16.38
832	NASDAQ	PSCC	Wed, Jul 16, 2014	16.49	16.61	16.49	16.61
831	NASDAQ	PSCC	Tue, Jul 15, 2014	16.90	16.66	16.63	16.66
830	NASDAQ	PSCC	Mon, Jul 14, 2014	16.89	16.91	16.88	16.91
829	NASDAQ	PSCC	Fri, Jul 11, 2014	16.78	16.80	16.68	16.80
828	NASDAQ	PSCC	Thu, Jul 10, 2014	16.71	16.74	16.58	16.74
827	NASDAQ	PSCC	Wed, Jul 9, 2014	16.93	16.94	16.94	16.94
826	NASDAQ	PSCC	Tue, Jul 8, 2014	16.97	16.95	16.85	16.85
825	NASDAQ	PSCC	Mon, Jul 7, 2014	17.05	17.05	17.00	17.02
824	NASDAQ	PSCC	Thu, Jul 3, 2014	17.16	17.17	17.16	17.17
823	NASDAQ	PSCC	Wed, Jul 2, 2014	17.02	17.07	17.02	17.04
822	NASDAQ	PSCC	Tue, Jul 1, 2014	16.87	17.08	16.96	17.06
821	NASDAQ	PSCC	Mon, Jun 30, 2014	16.80	16.86	16.67	16.84
820	NASDAQ	PSCC	Fri, Jun 27, 2014	16.72	16.74	16.65	16.72
819	NASDAQ	PSCC	Thu, Jun 26, 2014	16.97	16.69	16.63	16.68
818	NASDAQ	PSCC	Wed, Jun 25, 2014	16.66	16.79	16.55	16.73
817	NASDAQ	PSCC	Tue, Jun 24, 2014	16.75	16.81	16.65	16.67
816	NASDAQ	PSCC	Mon, Jun 23, 2014	16.82	16.88	16.77	16.77
815	NASDAQ	PSCC	Fri, Jun 20, 2014	16.83	16.83	16.83	16.83
814	NASDAQ	PSCC	Thu, Jun 19, 2014	16.92	16.96	16.92	16.96
813	NASDAQ	PSCC	Wed, Jun 18, 2014	16.95	16.85	16.76	16.85
812	NASDAQ	PSCC	Tue, Jun 17, 2014	16.84	16.88	16.83	16.88
811	NASDAQ	PSCC	Mon, Jun 16, 2014	16.60	16.75	16.60	16.75
810	NASDAQ	PSCC	Fri, Jun 13, 2014	16.70	16.70	16.57	16.61
809	NASDAQ	PSCC	Thu, Jun 12, 2014	16.73	16.58	16.55	16.57
808	NASDAQ	PSCC	Wed, Jun 11, 2014	16.71	16.71	16.59	16.60
807	NASDAQ	PSCC	Tue, Jun 10, 2014	16.76	16.76	16.61	16.72
806	NASDAQ	PSCC	Mon, Jun 9, 2014	16.70	16.78	16.67	16.78
805	NASDAQ	PSCC	Fri, Jun 6, 2014	16.64	16.75	16.64	16.73
804	NASDAQ	PSCC	Thu, Jun 5, 2014	16.43	16.71	16.39	16.68
803	NASDAQ	PSCC	Wed, Jun 4, 2014	16.40	16.50	16.46	16.47
802	NASDAQ	PSCC	Tue, Jun 3, 2014	16.52	16.52	16.40	16.46
801	NASDAQ	PSCC	Mon, Jun 2, 2014	16.63	16.57	16.15	16.56
800	NASDAQ	PSCC	Fri, May 30, 2014	16.58	16.63	16.57	16.57
799	NASDAQ	PSCC	Thu, May 29, 2014	16.44	16.64	16.44	16.64
798	NASDAQ	PSCC	Wed, May 28, 2014	16.54	16.54	16.37	16.47
797	NASDAQ	PSCC	Tue, May 27, 2014	16.30	16.50	16.30	16.49
796	NASDAQ	PSCC	Fri, May 23, 2014	16.21	16.30	16.21	16.30
795	NASDAQ	PSCC	Thu, May 22, 2014	16.18	16.29	16.18	16.29
794	NASDAQ	PSCC	Wed, May 21, 2014	15.98	16.02	15.94	16.02
793	NASDAQ	PSCC	Tue, May 20, 2014	16.03	16.03	15.91	16.00
792	NASDAQ	PSCC	Mon, May 19, 2014	15.98	16.14	16.08	16.14
791	NASDAQ	PSCC	Fri, May 16, 2014	15.95	16.00	15.91	16.00
790	NASDAQ	PSCC	Thu, May 15, 2014	16.01	16.01	15.80	15.84
789	NASDAQ	PSCC	Wed, May 14, 2014	16.14	16.16	16.05	16.06
788	NASDAQ	PSCC	Tue, May 13, 2014	16.48	16.40	16.37	16.37
787	NASDAQ	PSCC	Mon, May 12, 2014	16.27	16.50	16.35	16.48
786	NASDAQ	PSCC	Fri, May 9, 2014	16.01	16.17	16.01	16.11
785	NASDAQ	PSCC	Thu, May 8, 2014	16.37	16.24	16.10	16.11
784	NASDAQ	PSCC	Wed, May 7, 2014	16.37	16.37	16.31	16.36
783	NASDAQ	PSCC	Tue, May 6, 2014	16.45	16.48	16.33	16.38
782	NASDAQ	PSCC	Mon, May 5, 2014	16.54	16.54	16.46	16.48
781	NASDAQ	PSCC	Fri, May 2, 2014	16.44	16.63	16.54	16.57
780	NASDAQ	PSCC	Thu, May 1, 2014	16.63	16.63	16.19	16.33
779	NASDAQ	PSCC	Wed, Apr 30, 2014	16.38	16.55	16.38	16.55
778	NASDAQ	PSCC	Tue, Apr 29, 2014	16.66	16.66	16.58	16.62
777	NASDAQ	PSCC	Mon, Apr 28, 2014	16.60	16.63	16.47	16.63
776	NASDAQ	PSCC	Fri, Apr 25, 2014	16.67	16.67	16.48	16.49
775	NASDAQ	PSCC	Thu, Apr 24, 2014	16.84	16.85	16.68	16.69
774	NASDAQ	PSCC	Wed, Apr 23, 2014	16.84	16.84	16.74	16.80
773	NASDAQ	PSCC	Tue, Apr 22, 2014	16.75	16.93	16.75	16.84
772	NASDAQ	PSCC	Mon, Apr 21, 2014	16.70	16.74	16.63	16.67
771	NASDAQ	PSCC	Thu, Apr 17, 2014	16.71	16.71	16.64	16.66
770	NASDAQ	PSCC	Wed, Apr 16, 2014	16.62	16.70	16.62	16.66
769	NASDAQ	PSCC	Tue, Apr 15, 2014	16.66	16.66	16.40	16.57
768	NASDAQ	PSCC	Mon, Apr 14, 2014	16.61	16.69	16.52	16.53
767	NASDAQ	PSCC	Fri, Apr 11, 2014	16.55	16.58	16.45	16.45
766	NASDAQ	PSCC	Thu, Apr 10, 2014	16.76	16.80	16.48	16.63
765	NASDAQ	PSCC	Wed, Apr 9, 2014	16.89	16.89	16.76	16.79
764	NASDAQ	PSCC	Tue, Apr 8, 2014	16.77	16.81	16.64	16.80
763	NASDAQ	PSCC	Mon, Apr 7, 2014	16.61	16.73	16.60	16.67
762	NASDAQ	PSCC	Fri, Apr 4, 2014	16.90	17.06	16.64	16.69
761	NASDAQ	PSCC	Thu, Apr 3, 2014	17.04	17.09	16.89	16.90
760	NASDAQ	PSCC	Wed, Apr 2, 2014	16.93	17.05	16.93	17.02
759	NASDAQ	PSCC	Tue, Apr 1, 2014	16.80	16.90	16.80	16.90
758	NASDAQ	PSCC	Mon, Mar 31, 2014	16.58	16.86	16.58	16.86
757	NASDAQ	PSCC	Fri, Mar 28, 2014	16.50	16.63	16.50	16.56
756	NASDAQ	PSCC	Thu, Mar 27, 2014	16.51	16.55	16.40	16.48
755	NASDAQ	PSCC	Wed, Mar 26, 2014	16.63	16.63	16.52	16.52
754	NASDAQ	PSCC	Tue, Mar 25, 2014	16.66	16.69	16.63	16.68
753	NASDAQ	PSCC	Mon, Mar 24, 2014	16.65	16.68	16.58	16.62
752	NASDAQ	PSCC	Fri, Mar 21, 2014	16.75	16.81	16.67	16.71
751	NASDAQ	PSCC	Thu, Mar 20, 2014	16.67	16.72	16.63	16.65
750	NASDAQ	PSCC	Wed, Mar 19, 2014	16.78	16.81	16.63	16.64
749	NASDAQ	PSCC	Tue, Mar 18, 2014	16.71	16.78	16.67	16.76
748	NASDAQ	PSCC	Mon, Mar 17, 2014	16.67	16.67	16.67	16.67
747	NASDAQ	PSCC	Fri, Mar 14, 2014	16.31	16.53	16.40	16.51
746	NASDAQ	PSCC	Thu, Mar 13, 2014	16.47	16.45	16.36	16.36
745	NASDAQ	PSCC	Wed, Mar 12, 2014	16.21	16.40	16.15	16.37
744	NASDAQ	PSCC	Tue, Mar 11, 2014	16.43	16.43	16.17	16.21
743	NASDAQ	PSCC	Mon, Mar 10, 2014	16.39	16.43	16.36	16.43
742	NASDAQ	PSCC	Fri, Mar 7, 2014	16.52	16.55	16.34	16.45
741	NASDAQ	PSCC	Thu, Mar 6, 2014	16.52	16.52	16.30	16.43
740	NASDAQ	PSCC	Wed, Mar 5, 2014	16.54	16.54	16.41	16.43
739	NASDAQ	PSCC	Tue, Mar 4, 2014	16.15	16.54	16.15	16.54
738	NASDAQ	PSCC	Mon, Mar 3, 2014	16.06	16.09	15.88	16.04
737	NASDAQ	PSCC	Fri, Feb 28, 2014	16.14	16.22	16.13	16.13
736	NASDAQ	PSCC	Thu, Feb 27, 2014	16.00	16.07	16.00	16.06
735	NASDAQ	PSCC	Wed, Feb 26, 2014	16.03	16.13	15.95	16.07
734	NASDAQ	PSCC	Tue, Feb 25, 2014	15.92	16.06	15.92	15.93
733	NASDAQ	PSCC	Mon, Feb 24, 2014	15.90	15.99	15.81	15.91
732	NASDAQ	PSCC	Fri, Feb 21, 2014	15.90	15.92	15.81	15.82
731	NASDAQ	PSCC	Thu, Feb 20, 2014	15.75	15.92	15.71	15.89
730	NASDAQ	PSCC	Wed, Feb 19, 2014	15.86	15.90	15.67	15.68
729	NASDAQ	PSCC	Tue, Feb 18, 2014	15.83	15.91	15.74	15.80
728	NASDAQ	PSCC	Fri, Feb 14, 2014	15.67	15.86	15.67	15.85
727	NASDAQ	PSCC	Thu, Feb 13, 2014	15.35	15.69	15.26	15.66
726	NASDAQ	PSCC	Wed, Feb 12, 2014	15.57	15.57	15.37	15.39
725	NASDAQ	PSCC	Tue, Feb 11, 2014	15.39	15.52	15.35	15.52
724	NASDAQ	PSCC	Mon, Feb 10, 2014	15.37	15.47	15.30	15.43
723	NASDAQ	PSCC	Fri, Feb 7, 2014	15.47	15.42	15.32	15.39
722	NASDAQ	PSCC	Thu, Feb 6, 2014	15.31	15.41	15.31	15.37
721	NASDAQ	PSCC	Wed, Feb 5, 2014	15.23	15.31	15.21	15.24
720	NASDAQ	PSCC	Tue, Feb 4, 2014	15.29	15.36	15.14	15.36
719	NASDAQ	PSCC	Mon, Feb 3, 2014	15.63	15.63	15.21	15.27
718	NASDAQ	PSCC	Fri, Jan 31, 2014	15.53	15.76	15.53	15.63
717	NASDAQ	PSCC	Thu, Jan 30, 2014	15.66	15.86	15.64	15.81
716	NASDAQ	PSCC	Wed, Jan 29, 2014	15.68	15.70	15.52	15.58
715	NASDAQ	PSCC	Tue, Jan 28, 2014	15.64	15.80	15.64	15.80
714	NASDAQ	PSCC	Mon, Jan 27, 2014	15.81	15.81	15.56	15.64
713	NASDAQ	PSCC	Fri, Jan 24, 2014	15.99	15.91	15.73	15.75
712	NASDAQ	PSCC	Thu, Jan 23, 2014	16.09	16.09	15.99	16.07
711	NASDAQ	PSCC	Wed, Jan 22, 2014	16.05	16.18	16.03	16.11
710	NASDAQ	PSCC	Tue, Jan 21, 2014	15.96	16.10	15.96	16.08
709	NASDAQ	PSCC	Fri, Jan 17, 2014	16.04	16.09	15.97	15.99
708	NASDAQ	PSCC	Thu, Jan 16, 2014	16.01	16.10	15.99	16.03
707	NASDAQ	PSCC	Wed, Jan 15, 2014	16.02	16.10	15.96	16.04
706	NASDAQ	PSCC	Tue, Jan 14, 2014	15.96	16.00	15.92	15.96
705	NASDAQ	PSCC	Mon, Jan 13, 2014	16.11	16.17	15.82	15.84
704	NASDAQ	PSCC	Fri, Jan 10, 2014	16.16	16.16	16.05	16.14
703	NASDAQ	PSCC	Thu, Jan 9, 2014	16.26	16.26	16.05	16.18
702	NASDAQ	PSCC	Wed, Jan 8, 2014	16.36	16.30	16.14	16.20
701	NASDAQ	PSCC	Tue, Jan 7, 2014	16.23	16.44	16.29	16.41
700	NASDAQ	PSCC	Mon, Jan 6, 2014	16.40	16.43	16.20	16.20
699	NASDAQ	PSCC	Fri, Jan 3, 2014	16.33	16.40	16.25	16.33
698	NASDAQ	PSCC	Thu, Jan 2, 2014	16.54	16.54	16.28	16.33
697	NASDAQ	PSCC	Tue, Dec 31, 2013	16.67	16.68	16.60	16.61
696	NASDAQ	PSCC	Mon, Dec 30, 2013	16.63	16.64	16.46	16.62
695	NASDAQ	PSCC	Fri, Dec 27, 2013	16.65	16.60	16.53	16.53
694	NASDAQ	PSCC	Thu, Dec 26, 2013	16.64	16.66	16.57	16.66
693	NASDAQ	PSCC	Tue, Dec 24, 2013	16.54	16.63	16.57	16.58
692	NASDAQ	PSCC	Mon, Dec 23, 2013	16.32	16.55	16.32	16.55
691	NASDAQ	PSCC	Fri, Dec 20, 2013	16.11	16.31	16.11	16.21
690	NASDAQ	PSCC	Thu, Dec 19, 2013	16.24	16.25	16.18	16.25
689	NASDAQ	PSCC	Wed, Dec 18, 2013	16.28	16.27	16.00	16.28
688	NASDAQ	PSCC	Tue, Dec 17, 2013	16.08	16.08	15.96	16.08
687	NASDAQ	PSCC	Mon, Dec 16, 2013	16.11	16.12	16.02	16.11
686	NASDAQ	PSCC	Fri, Dec 13, 2013	16.02	16.01	15.86	16.02
685	NASDAQ	PSCC	Thu, Dec 12, 2013	16.01	16.02	15.89	16.01
684	NASDAQ	PSCC	Wed, Dec 11, 2013	16.10	16.23	16.01	16.10
683	NASDAQ	PSCC	Tue, Dec 10, 2013	16.29	16.56	16.25	16.29
682	NASDAQ	PSCC	Mon, Dec 9, 2013	16.64	16.68	16.56	16.64
681	NASDAQ	PSCC	Fri, Dec 6, 2013	16.60	16.60	16.42	16.60
680	NASDAQ	PSCC	Thu, Dec 5, 2013	16.37	16.35	16.21	16.37
679	NASDAQ	PSCC	Wed, Dec 4, 2013	16.24	16.33	16.13	16.24
678	NASDAQ	PSCC	Tue, Dec 3, 2013	16.24	16.34	16.16	16.24
677	NASDAQ	PSCC	Mon, Dec 2, 2013	16.32	16.44	16.27	16.32
676	NASDAQ	PSCC	Fri, Nov 29, 2013	16.47	16.50	16.43	16.47
675	NASDAQ	PSCC	Wed, Nov 27, 2013	16.44	16.45	16.33	16.44
674	NASDAQ	PSCC	Tue, Nov 26, 2013	16.38	16.40	16.05	16.38
673	NASDAQ	PSCC	Mon, Nov 25, 2013	16.09	16.29	16.04	16.09
672	NASDAQ	PSCC	Fri, Nov 22, 2013	16.31	16.30	16.16	16.31
671	NASDAQ	PSCC	Thu, Nov 21, 2013	16.23	16.22	16.02	16.23
670	NASDAQ	PSCC	Wed, Nov 20, 2013	16.00	16.14	15.94	16.00
669	NASDAQ	PSCC	Tue, Nov 19, 2013	16.09	16.21	16.05	16.09
668	NASDAQ	PSCC	Mon, Nov 18, 2013	16.32	16.32	16.17	16.22
667	NASDAQ	PSCC	Fri, Nov 15, 2013	16.42	16.42	16.30	16.32
666	NASDAQ	PSCC	Thu, Nov 14, 2013	16.36	16.43	16.34	16.40
665	NASDAQ	PSCC	Wed, Nov 13, 2013	16.28	16.40	16.19	16.40
664	NASDAQ	PSCC	Tue, Nov 12, 2013	16.27	16.27	16.15	16.27
663	NASDAQ	PSCC	Mon, Nov 11, 2013	16.39	16.39	16.21	16.25
662	NASDAQ	PSCC	Fri, Nov 8, 2013	16.28	16.38	15.50	16.28
661	NASDAQ	PSCC	Thu, Nov 7, 2013	16.60	16.60	16.15	16.15
660	NASDAQ	PSCC	Wed, Nov 6, 2013	16.51	16.58	16.45	16.45
659	NASDAQ	PSCC	Tue, Nov 5, 2013	16.45	16.45	16.28	16.45
658	NASDAQ	PSCC	Mon, Nov 4, 2013	16.33	16.36	16.26	16.33
657	NASDAQ	PSCC	Fri, Nov 1, 2013	16.30	16.30	16.11	16.25
656	NASDAQ	PSCC	Thu, Oct 31, 2013	16.47	16.47	16.22	16.22
655	NASDAQ	PSCC	Wed, Oct 30, 2013	16.65	16.65	16.47	16.47
654	NASDAQ	PSCC	Tue, Oct 29, 2013	16.66	16.66	16.51	16.60
653	NASDAQ	PSCC	Mon, Oct 28, 2013	16.49	16.49	16.36	16.45
652	NASDAQ	PSCC	Fri, Oct 25, 2013	16.36	16.36	16.23	16.33
651	NASDAQ	PSCC	Thu, Oct 24, 2013	16.17	16.28	16.10	16.27
650	NASDAQ	PSCC	Wed, Oct 23, 2013	16.10	16.10	16.03	16.08
649	NASDAQ	PSCC	Tue, Oct 22, 2013	16.15	16.23	16.07	16.08
648	NASDAQ	PSCC	Mon, Oct 21, 2013	16.14	16.14	16.05	16.10
647	NASDAQ	PSCC	Fri, Oct 18, 2013	16.09	16.10	15.97	16.09
646	NASDAQ	PSCC	Thu, Oct 17, 2013	15.82	15.96	15.77	15.94
645	NASDAQ	PSCC	Wed, Oct 16, 2013	15.70	15.94	15.52	15.83
644	NASDAQ	PSCC	Tue, Oct 15, 2013	15.72	15.73	15.61	15.66
643	NASDAQ	PSCC	Mon, Oct 14, 2013	15.63	15.76	15.55	15.76
642	NASDAQ	PSCC	Fri, Oct 11, 2013	15.54	15.70	15.47	15.70
641	NASDAQ	PSCC	Thu, Oct 10, 2013	15.36	15.60	15.33	15.52
640	NASDAQ	PSCC	Wed, Oct 9, 2013	15.23	15.29	15.14	15.26
639	NASDAQ	PSCC	Tue, Oct 8, 2013	15.39	15.43	15.23	15.24
638	NASDAQ	PSCC	Mon, Oct 7, 2013	15.33	15.46	15.33	15.44
637	NASDAQ	PSCC	Fri, Oct 4, 2013	15.28	15.49	15.28	15.49
636	NASDAQ	PSCC	Thu, Oct 3, 2013	15.88	15.88	15.24	15.33
635	NASDAQ	PSCC	Wed, Oct 2, 2013	15.53	15.51	15.42	15.47
634	NASDAQ	PSCC	Tue, Oct 1, 2013	15.53	15.57	15.52	15.57
633	NASDAQ	PSCC	Mon, Sep 30, 2013	15.39	15.53	15.39	15.53
632	NASDAQ	PSCC	Fri, Sep 27, 2013	15.58	15.60	15.58	15.60
631	NASDAQ	PSCC	Thu, Sep 26, 2013	15.55	15.70	15.55	15.58
630	NASDAQ	PSCC	Wed, Sep 25, 2013	15.68	15.71	15.56	15.57
629	NASDAQ	PSCC	Tue, Sep 24, 2013	15.73	15.76	15.55	15.62
628	NASDAQ	PSCC	Mon, Sep 23, 2013	15.78	15.88	15.49	15.73
627	NASDAQ	PSCC	Fri, Sep 20, 2013	15.85	15.85	15.64	15.70
626	NASDAQ	PSCC	Thu, Sep 19, 2013	15.82	15.81	15.70	15.75
625	NASDAQ	PSCC	Wed, Sep 18, 2013	15.63	15.82	15.50	15.78
624	NASDAQ	PSCC	Tue, Sep 17, 2013	15.41	15.63	15.41	15.60
623	NASDAQ	PSCC	Mon, Sep 16, 2013	15.48	15.53	15.45	15.46
622	NASDAQ	PSCC	Fri, Sep 13, 2013	15.30	15.44	15.30	15.40
621	NASDAQ	PSCC	Thu, Sep 12, 2013	15.33	15.40	15.31	15.35
620	NASDAQ	PSCC	Wed, Sep 11, 2013	15.21	15.36	15.21	15.34
619	NASDAQ	PSCC	Tue, Sep 10, 2013	15.24	15.24	15.19	15.22
618	NASDAQ	PSCC	Mon, Sep 9, 2013	14.95	15.17	14.95	15.15
617	NASDAQ	PSCC	Fri, Sep 6, 2013	15.00	14.91	14.80	14.88
616	NASDAQ	PSCC	Thu, Sep 5, 2013	14.93	14.95	14.88	14.93
615	NASDAQ	PSCC	Wed, Sep 4, 2013	14.80	14.87	14.67	14.85
614	NASDAQ	PSCC	Tue, Sep 3, 2013	15.00	15.03	14.77	14.85
613	NASDAQ	PSCC	Fri, Aug 30, 2013	14.95	14.95	14.77	14.77
612	NASDAQ	PSCC	Thu, Aug 29, 2013	14.80	15.00	14.94	14.97
611	NASDAQ	PSCC	Wed, Aug 28, 2013	14.93	14.93	14.78	14.79
610	NASDAQ	PSCC	Tue, Aug 27, 2013	15.17	15.17	14.91	14.91
609	NASDAQ	PSCC	Mon, Aug 26, 2013	15.31	15.31	15.15	15.21
608	NASDAQ	PSCC	Fri, Aug 23, 2013	15.23	15.29	15.21	15.28
607	NASDAQ	PSCC	Thu, Aug 22, 2013	14.90	15.41	14.90	15.17
606	NASDAQ	PSCC	Wed, Aug 21, 2013	14.96	14.96	14.83	14.83
605	NASDAQ	PSCC	Tue, Aug 20, 2013	14.74	14.92	14.74	14.92
604	NASDAQ	PSCC	Mon, Aug 19, 2013	14.78	14.80	14.33	14.67
603	NASDAQ	PSCC	Fri, Aug 16, 2013	14.77	14.82	14.70	14.70
602	NASDAQ	PSCC	Thu, Aug 15, 2013	15.09	14.92	14.73	14.73
601	NASDAQ	PSCC	Wed, Aug 14, 2013	15.29	15.29	15.17	15.17
600	NASDAQ	PSCC	Tue, Aug 13, 2013	15.26	15.82	15.17	15.26
599	NASDAQ	PSCC	Mon, Aug 12, 2013	15.19	15.27	15.18	15.23
598	NASDAQ	PSCC	Fri, Aug 9, 2013	15.28	15.28	15.14	15.19
597	NASDAQ	PSCC	Thu, Aug 8, 2013	15.27	15.29	15.20	15.24
596	NASDAQ	PSCC	Wed, Aug 7, 2013	15.38	15.50	15.18	15.19
595	NASDAQ	PSCC	Tue, Aug 6, 2013	15.63	15.63	15.35	15.39
594	NASDAQ	PSCC	Mon, Aug 5, 2013	15.39	15.51	15.37	15.51
593	NASDAQ	PSCC	Fri, Aug 2, 2013	15.45	15.45	15.20	15.33
592	NASDAQ	PSCC	Thu, Aug 1, 2013	15.58	15.27	15.18	15.26
591	NASDAQ	PSCC	Wed, Jul 31, 2013	15.58	15.58	15.05	15.05
590	NASDAQ	PSCC	Tue, Jul 30, 2013	15.29	15.38	15.08	15.15
589	NASDAQ	PSCC	Mon, Jul 29, 2013	15.36	15.36	15.21	15.24
588	NASDAQ	PSCC	Fri, Jul 26, 2013	15.41	15.41	15.14	15.27
587	NASDAQ	PSCC	Thu, Jul 25, 2013	15.18	15.32	15.15	15.32
586	NASDAQ	PSCC	Wed, Jul 24, 2013	15.43	15.22	15.05	15.09
585	NASDAQ	PSCC	Tue, Jul 23, 2013	15.48	15.48	15.13	15.13
584	NASDAQ	PSCC	Mon, Jul 22, 2013	15.43	15.43	15.26	15.31
583	NASDAQ	PSCC	Fri, Jul 19, 2013	15.21	15.24	15.19	15.23
582	NASDAQ	PSCC	Thu, Jul 18, 2013	15.29	15.34	15.22	15.26
581	NASDAQ	PSCC	Wed, Jul 17, 2013	15.33	15.37	15.19	15.21
580	NASDAQ	PSCC	Tue, Jul 16, 2013	15.25	15.25	15.06	15.23
579	NASDAQ	PSCC	Mon, Jul 15, 2013	15.08	15.17	15.02	15.11
578	NASDAQ	PSCC	Fri, Jul 12, 2013	15.12	15.12	14.93	14.99
577	NASDAQ	PSCC	Thu, Jul 11, 2013	15.06	15.06	14.89	14.96
576	NASDAQ	PSCC	Wed, Jul 10, 2013	14.71	14.78	14.71	14.74
575	NASDAQ	PSCC	Tue, Jul 9, 2013	14.60	14.74	14.60	14.71
574	NASDAQ	PSCC	Mon, Jul 8, 2013	14.48	14.48	14.36	14.45
573	NASDAQ	PSCC	Fri, Jul 5, 2013	14.37	14.60	14.23	14.29
572	NASDAQ	PSCC	Wed, Jul 3, 2013	14.15	14.25	14.13	14.25
571	NASDAQ	PSCC	Tue, Jul 2, 2013	14.30	14.30	14.04	14.18
570	NASDAQ	PSCC	Mon, Jul 1, 2013	14.03	14.12	14.03	14.12
569	NASDAQ	PSCC	Fri, Jun 28, 2013	13.93	13.96	13.87	13.90
568	NASDAQ	PSCC	Thu, Jun 27, 2013	13.82	14.10	13.94	13.97
567	NASDAQ	PSCC	Wed, Jun 26, 2013	13.85	13.85	13.77	13.84
566	NASDAQ	PSCC	Tue, Jun 25, 2013	13.75	13.78	13.67	13.76
565	NASDAQ	PSCC	Mon, Jun 24, 2013	13.62	13.75	13.59	13.69
564	NASDAQ	PSCC	Fri, Jun 21, 2013	13.75	13.74	13.62	13.74
563	NASDAQ	PSCC	Thu, Jun 20, 2013	13.90	13.93	13.61	13.71
562	NASDAQ	PSCC	Wed, Jun 19, 2013	14.17	14.25	14.10	14.10
561	NASDAQ	PSCC	Tue, Jun 18, 2013	14.15	14.26	14.14	14.26
560	NASDAQ	PSCC	Mon, Jun 17, 2013	14.14	14.15	14.05	14.05
559	NASDAQ	PSCC	Fri, Jun 14, 2013	14.17	14.18	13.97	14.05
558	NASDAQ	PSCC	Thu, Jun 13, 2013	13.99	14.12	13.99	14.11
557	NASDAQ	PSCC	Wed, Jun 12, 2013	14.13	14.13	14.03	14.05
556	NASDAQ	PSCC	Tue, Jun 11, 2013	13.99	14.15	13.99	14.12
555	NASDAQ	PSCC	Mon, Jun 10, 2013	13.95	14.12	13.95	14.08
554	NASDAQ	PSCC	Fri, Jun 7, 2013	13.81	13.91	13.81	13.90
553	NASDAQ	PSCC	Thu, Jun 6, 2013	13.73	13.76	13.65	13.65
552	NASDAQ	PSCC	Wed, Jun 5, 2013	13.81	13.83	13.72	13.74
551	NASDAQ	PSCC	Tue, Jun 4, 2013	14.02	14.02	13.79	13.79
550	NASDAQ	PSCC	Mon, Jun 3, 2013	13.84	13.94	13.79	13.94
549	NASDAQ	PSCC	Fri, May 31, 2013	13.82	13.82	13.78	13.79
548	NASDAQ	PSCC	Thu, May 30, 2013	13.86	13.87	13.84	13.87
547	NASDAQ	PSCC	Wed, May 29, 2013	13.99	13.99	13.80	13.80
546	NASDAQ	PSCC	Tue, May 28, 2013	13.96	14.09	13.92	13.99
545	NASDAQ	PSCC	Fri, May 24, 2013	13.72	13.82	13.72	13.80
544	NASDAQ	PSCC	Thu, May 23, 2013	13.69	13.80	13.74	13.80
543	NASDAQ	PSCC	Wed, May 22, 2013	14.00	14.01	13.69	13.71
542	NASDAQ	PSCC	Tue, May 21, 2013	13.88	13.92	13.84	13.86
541	NASDAQ	PSCC	Mon, May 20, 2013	13.93	13.86	13.83	13.86
540	NASDAQ	PSCC	Fri, May 17, 2013	13.84	13.90	13.79	13.90
539	NASDAQ	PSCC	Thu, May 16, 2013	13.81	13.87	13.81	13.83
538	NASDAQ	PSCC	Wed, May 15, 2013	13.65	13.77	13.67	13.77
537	NASDAQ	PSCC	Tue, May 14, 2013	13.49	13.64	13.49	13.63
536	NASDAQ	PSCC	Mon, May 13, 2013	13.42	13.43	13.39	13.41
535	NASDAQ	PSCC	Fri, May 10, 2013	13.42	13.42	13.41	13.41
534	NASDAQ	PSCC	Thu, May 9, 2013	13.36	13.38	13.38	13.38
533	NASDAQ	PSCC	Wed, May 8, 2013	13.43	13.45	13.36	13.42
532	NASDAQ	PSCC	Tue, May 7, 2013	13.36	13.40	13.33	13.40
531	NASDAQ	PSCC	Mon, May 6, 2013	13.38	13.38	13.34	13.34
530	NASDAQ	PSCC	Fri, May 3, 2013	13.23	13.38	13.23	13.36
529	NASDAQ	PSCC	Thu, May 2, 2013	13.19	13.24	13.14	13.24
528	NASDAQ	PSCC	Wed, May 1, 2013	13.34	13.34	13.18	13.20
527	NASDAQ	PSCC	Tue, Apr 30, 2013	13.41	13.42	13.37	13.41
526	NASDAQ	PSCC	Mon, Apr 29, 2013	13.33	13.47	13.33	13.43
525	NASDAQ	PSCC	Fri, Apr 26, 2013	13.39	13.37	13.34	13.34
524	NASDAQ	PSCC	Thu, Apr 25, 2013	13.25	13.32	13.31	13.31
523	NASDAQ	PSCC	Wed, Apr 24, 2013	13.10	13.30	13.10	13.21
522	NASDAQ	PSCC	Tue, Apr 23, 2013	13.08	13.25	13.08	13.23
521	NASDAQ	PSCC	Mon, Apr 22, 2013	13.12	13.12	12.81	12.90
520	NASDAQ	PSCC	Fri, Apr 19, 2013	12.80	12.87	12.85	12.87
519	NASDAQ	PSCC	Thu, Apr 18, 2013	12.72	12.80	12.70	12.72
518	NASDAQ	PSCC	Wed, Apr 17, 2013	12.86	12.86	12.70	12.70
517	NASDAQ	PSCC	Tue, Apr 16, 2013	12.76	12.87	12.75	12.87
516	NASDAQ	PSCC	Mon, Apr 15, 2013	12.99	12.99	12.78	12.82
515	NASDAQ	PSCC	Fri, Apr 12, 2013	12.91	12.97	12.94	12.97
514	NASDAQ	PSCC	Thu, Apr 11, 2013	13.07	13.11	13.00	13.00
513	NASDAQ	PSCC	Wed, Apr 10, 2013	12.89	13.06	12.89	13.06
512	NASDAQ	PSCC	Tue, Apr 9, 2013	12.82	12.85	12.80	12.85
511	NASDAQ	PSCC	Mon, Apr 8, 2013	12.82	12.82	12.80	12.80
510	NASDAQ	PSCC	Fri, Apr 5, 2013	12.84	12.86	12.73	12.81
509	NASDAQ	PSCC	Thu, Apr 4, 2013	12.82	12.85	12.82	12.82
508	NASDAQ	PSCC	Wed, Apr 3, 2013	13.00	13.00	12.76	12.81
507	NASDAQ	PSCC	Tue, Apr 2, 2013	13.12	13.12	13.00	13.04
506	NASDAQ	PSCC	Mon, Apr 1, 2013	13.10	13.10	12.95	12.96
505	NASDAQ	PSCC	Thu, Mar 28, 2013	13.08	13.09	13.06	13.09
504	NASDAQ	PSCC	Wed, Mar 27, 2013	13.00	13.07	12.99	13.06
503	NASDAQ	PSCC	Tue, Mar 26, 2013	13.08	13.10	13.05	13.10
502	NASDAQ	PSCC	Mon, Mar 25, 2013	13.03	13.07	13.01	13.04
501	NASDAQ	PSCC	Fri, Mar 22, 2013	13.01	13.05	13.00	13.04
500	NASDAQ	PSCC	Thu, Mar 21, 2013	12.98	12.99	12.92	12.99
499	NASDAQ	PSCC	Wed, Mar 20, 2013	13.03	13.03	12.99	13.01
498	NASDAQ	PSCC	Tue, Mar 19, 2013	13.07	13.00	12.54	13.00
497	NASDAQ	PSCC	Mon, Mar 18, 2013	12.81	12.84	12.78	12.84
496	NASDAQ	PSCC	Fri, Mar 15, 2013	12.80	12.88	12.76	12.88
495	NASDAQ	PSCC	Thu, Mar 14, 2013	12.69	12.69	12.69	12.69
494	NASDAQ	PSCC	Wed, Mar 13, 2013	12.64	12.66	12.64	12.66
493	NASDAQ	PSCC	Tue, Mar 12, 2013	12.54	12.56	12.54	12.56
492	NASDAQ	PSCC	Mon, Mar 11, 2013	12.63	12.67	12.63	12.67
491	NASDAQ	PSCC	Fri, Mar 8, 2013	12.60	12.63	12.60	12.63
490	NASDAQ	PSCC	Thu, Mar 7, 2013	12.51	12.54	12.51	12.54
489	NASDAQ	PSCC	Wed, Mar 6, 2013	12.49	12.52	12.49	12.52
488	NASDAQ	PSCC	Tue, Mar 5, 2013	12.46	12.53	12.45	12.53
487	NASDAQ	PSCC	Mon, Mar 4, 2013	12.32	12.42	12.30	12.42
486	NASDAQ	PSCC	Fri, Mar 1, 2013	12.30	12.40	12.18	12.40
485	NASDAQ	PSCC	Thu, Feb 28, 2013	12.31	12.36	12.30	12.35
484	NASDAQ	PSCC	Wed, Feb 27, 2013	12.30	12.38	12.27	12.27
483	NASDAQ	PSCC	Tue, Feb 26, 2013	12.15	12.15	12.10	12.12
482	NASDAQ	PSCC	Mon, Feb 25, 2013	12.40	12.40	12.11	12.11
481	NASDAQ	PSCC	Fri, Feb 22, 2013	12.43	12.44	12.34	12.34
480	NASDAQ	PSCC	Thu, Feb 21, 2013	12.35	12.41	12.33	12.34
479	NASDAQ	PSCC	Wed, Feb 20, 2013	12.53	12.57	12.37	12.37
478	NASDAQ	PSCC	Tue, Feb 19, 2013	12.47	12.51	12.47	12.51
477	NASDAQ	PSCC	Fri, Feb 15, 2013	12.43	12.45	12.39	12.41
476	NASDAQ	PSCC	Thu, Feb 14, 2013	12.47	12.51	12.47	12.50
475	NASDAQ	PSCC	Wed, Feb 13, 2013	12.37	12.45	12.36	12.41
474	NASDAQ	PSCC	Tue, Feb 12, 2013	12.38	12.38	12.34	12.37
473	NASDAQ	PSCC	Mon, Feb 11, 2013	12.37	12.37	12.32	12.35
472	NASDAQ	PSCC	Fri, Feb 8, 2013	12.33	12.37	12.33	12.35
471	NASDAQ	PSCC	Thu, Feb 7, 2013	12.24	12.30	12.14	12.30
470	NASDAQ	PSCC	Wed, Feb 6, 2013	12.13	12.19	12.12	12.17
469	NASDAQ	PSCC	Tue, Feb 5, 2013	12.04	12.23	12.04	12.22
468	NASDAQ	PSCC	Mon, Feb 4, 2013	12.11	12.12	12.07	12.07
467	NASDAQ	PSCC	Fri, Feb 1, 2013	12.16	12.19	12.16	12.19
466	NASDAQ	PSCC	Thu, Jan 31, 2013	12.00	12.19	12.00	12.11
465	NASDAQ	PSCC	Wed, Jan 30, 2013	12.13	12.13	11.97	11.96
464	NASDAQ	PSCC	Tue, Jan 29, 2013	12.02	12.15	12.02	12.10
463	NASDAQ	PSCC	Mon, Jan 28, 2013	12.06	12.13	12.02	12.09
462	NASDAQ	PSCC	Fri, Jan 25, 2013	12.04	12.10	12.03	12.10
461	NASDAQ	PSCC	Wed, Jan 23, 2013	12.01	12.03	11.94	11.97
460	NASDAQ	PSCC	Tue, Jan 22, 2013	11.99	12.02	11.95	11.97
459	NASDAQ	PSCC	Fri, Jan 18, 2013	11.96	12.00	11.93	11.98
458	NASDAQ	PSCC	Thu, Jan 17, 2013	11.83	11.96	11.83	11.95
457	NASDAQ	PSCC	Wed, Jan 16, 2013	11.80	11.81	11.74	11.77
456	NASDAQ	PSCC	Tue, Jan 15, 2013	11.70	11.80	11.70	11.80
455	NASDAQ	PSCC	Mon, Jan 14, 2013	11.73	11.74	11.68	11.70
454	NASDAQ	PSCC	Fri, Jan 11, 2013	11.77	11.80	11.70	11.76
453	NASDAQ	PSCC	Thu, Jan 10, 2013	11.82	11.83	11.70	11.83
452	NASDAQ	PSCC	Wed, Jan 9, 2013	11.76	11.83	11.76	11.79
451	NASDAQ	PSCC	Tue, Jan 8, 2013	11.66	11.68	11.60	11.68
450	NASDAQ	PSCC	Mon, Jan 7, 2013	11.86	11.87	11.66	11.71
449	NASDAQ	PSCC	Fri, Jan 4, 2013	11.92	11.94	11.90	11.93
448	NASDAQ	PSCC	Thu, Jan 3, 2013	11.88	11.89	11.80	11.88
447	NASDAQ	PSCC	Wed, Jan 2, 2013	11.67	11.90	11.67	11.85
446	NASDAQ	PSCC	Mon, Dec 31, 2012	11.32	11.57	11.29	11.48
445	NASDAQ	PSCC	Fri, Dec 28, 2012	11.44	11.48	11.38	11.43
444	NASDAQ	PSCC	Thu, Dec 27, 2012	11.40	11.44	11.34	11.44
443	NASDAQ	PSCC	Wed, Dec 26, 2012	11.61	11.61	11.43	11.44
442	NASDAQ	PSCC	Mon, Dec 24, 2012	11.65	11.66	11.58	11.62
441	NASDAQ	PSCC	Fri, Dec 21, 2012	11.90	11.90	11.67	11.73
440	NASDAQ	PSCC	Thu, Dec 20, 2012	11.90	11.96	11.86	11.88
439	NASDAQ	PSCC	Wed, Dec 19, 2012	11.92	11.92	11.88	11.92
438	NASDAQ	PSCC	Tue, Dec 18, 2012	11.74	11.86	11.74	11.86
437	NASDAQ	PSCC	Mon, Dec 17, 2012	11.68	11.69	11.67	11.67
436	NASDAQ	PSCC	Fri, Dec 14, 2012	11.64	11.65	11.59	11.60
435	NASDAQ	PSCC	Thu, Dec 13, 2012	11.76	11.76	11.64	11.64
434	NASDAQ	PSCC	Wed, Dec 12, 2012	11.80	11.81	11.62	11.64
433	NASDAQ	PSCC	Tue, Dec 11, 2012	11.74	11.76	11.69	11.72
432	NASDAQ	PSCC	Mon, Dec 10, 2012	11.62	11.63	11.57	11.59
431	NASDAQ	PSCC	Fri, Dec 7, 2012	11.63	11.65	11.63	11.65
430	NASDAQ	PSCC	Thu, Dec 6, 2012	11.73	11.73	11.61	11.60
429	NASDAQ	PSCC	Wed, Dec 5, 2012	11.78	11.78	11.72	11.74
428	NASDAQ	PSCC	Tue, Dec 4, 2012	11.66	11.69	11.66	11.69
427	NASDAQ	PSCC	Mon, Dec 3, 2012	11.65	11.73	11.65	11.68
426	NASDAQ	PSCC	Fri, Nov 30, 2012	11.72	11.74	11.66	11.68
425	NASDAQ	PSCC	Thu, Nov 29, 2012	11.71	11.75	11.66	11.71
424	NASDAQ	PSCC	Wed, Nov 28, 2012	11.64	11.65	11.49	11.59
423	NASDAQ	PSCC	Tue, Nov 27, 2012	11.58	11.68	11.57	11.62
422	NASDAQ	PSCC	Mon, Nov 26, 2012	11.53	11.56	11.47	11.54
421	NASDAQ	PSCC	Fri, Nov 23, 2012	11.48	11.59	11.48	11.55
420	NASDAQ	PSCC	Wed, Nov 21, 2012	11.45	11.46	11.42	11.42
419	NASDAQ	PSCC	Tue, Nov 20, 2012	11.42	11.42	11.41	11.41
418	NASDAQ	PSCC	Mon, Nov 19, 2012	11.33	11.37	11.33	11.37
417	NASDAQ	PSCC	Fri, Nov 16, 2012	11.12	11.23	11.07	11.23
416	NASDAQ	PSCC	Thu, Nov 15, 2012	11.14	11.14	10.83	11.13
415	NASDAQ	PSCC	Wed, Nov 14, 2012	11.43	11.45	11.22	11.20
414	NASDAQ	PSCC	Tue, Nov 13, 2012	11.33	11.43	11.33	11.37
413	NASDAQ	PSCC	Mon, Nov 12, 2012	11.39	11.39	11.32	11.35
412	NASDAQ	PSCC	Fri, Nov 9, 2012	11.30	11.44	11.30	11.34
411	NASDAQ	PSCC	Thu, Nov 8, 2012	11.46	11.48	11.31	11.29
410	NASDAQ	PSCC	Wed, Nov 7, 2012	11.48	11.49	11.41	11.44
409	NASDAQ	PSCC	Tue, Nov 6, 2012	11.53	11.69	11.52	11.63
408	NASDAQ	PSCC	Mon, Nov 5, 2012	11.50	11.51	11.50	11.51
407	NASDAQ	PSCC	Fri, Nov 2, 2012	11.63	11.76	11.48	11.56
406	NASDAQ	PSCC	Thu, Nov 1, 2012	11.42	11.64	11.42	11.64
405	NASDAQ	PSCC	Wed, Oct 31, 2012	11.49	11.49	10.93	11.36
404	NASDAQ	PSCC	Fri, Oct 26, 2012	11.47	11.47	11.37	11.42
403	NASDAQ	PSCC	Thu, Oct 25, 2012	11.36	11.42	11.36	11.42
402	NASDAQ	PSCC	Wed, Oct 24, 2012	11.36	11.37	11.32	11.33
401	NASDAQ	PSCC	Tue, Oct 23, 2012	11.41	11.41	11.26	11.35
400	NASDAQ	PSCC	Mon, Oct 22, 2012	11.41	11.45	11.38	11.41
399	NASDAQ	PSCC	Fri, Oct 19, 2012	11.61	11.61	11.39	11.41
398	NASDAQ	PSCC	Thu, Oct 18, 2012	11.66	11.71	11.65	11.68
397	NASDAQ	PSCC	Wed, Oct 17, 2012	11.68	11.71	11.63	11.70
396	NASDAQ	PSCC	Tue, Oct 16, 2012	11.58	11.58	11.57	11.58
395	NASDAQ	PSCC	Mon, Oct 15, 2012	11.57	11.65	11.57	11.61
394	NASDAQ	PSCC	Fri, Oct 12, 2012	11.69	11.69	11.55	11.55
393	NASDAQ	PSCC	Thu, Oct 11, 2012	11.80	11.80	11.64	11.69
392	NASDAQ	PSCC	Wed, Oct 10, 2012	11.72	11.72	11.70	11.71
391	NASDAQ	PSCC	Tue, Oct 9, 2012	11.86	11.86	11.78	11.78
390	NASDAQ	PSCC	Mon, Oct 8, 2012	11.87	12.01	11.87	11.98
389	NASDAQ	PSCC	Fri, Oct 5, 2012	12.15	12.15	12.00	12.00
388	NASDAQ	PSCC	Thu, Oct 4, 2012	12.01	12.04	11.95	12.04
387	NASDAQ	PSCC	Wed, Oct 3, 2012	12.13	12.15	11.95	12.04
386	NASDAQ	PSCC	Tue, Oct 2, 2012	12.16	12.17	12.08	12.11
385	NASDAQ	PSCC	Mon, Oct 1, 2012	11.98	12.11	11.98	12.11
384	NASDAQ	PSCC	Fri, Sep 28, 2012	12.00	12.03	11.98	11.98
383	NASDAQ	PSCC	Thu, Sep 27, 2012	12.01	12.11	11.99	12.09
382	NASDAQ	PSCC	Wed, Sep 26, 2012	12.00	12.03	11.94	11.97
381	NASDAQ	PSCC	Tue, Sep 25, 2012	12.21	12.21	12.17	12.18
380	NASDAQ	PSCC	Mon, Sep 24, 2012	11.99	12.11	11.99	12.11
379	NASDAQ	PSCC	Fri, Sep 21, 2012	12.10	12.11	12.07	12.08
378	NASDAQ	PSCC	Thu, Sep 20, 2012	12.10	12.17	12.10	12.13
377	NASDAQ	PSCC	Wed, Sep 19, 2012	12.22	12.24	12.15	12.17
376	NASDAQ	PSCC	Tue, Sep 18, 2012	12.12	12.15	12.11	12.15
375	NASDAQ	PSCC	Mon, Sep 17, 2012	12.10	12.12	12.04	12.10
374	NASDAQ	PSCC	Fri, Sep 14, 2012	12.16	12.16	12.09	12.10
373	NASDAQ	PSCC	Thu, Sep 13, 2012	11.97	12.13	11.97	12.11
372	NASDAQ	PSCC	Wed, Sep 12, 2012	11.95	11.98	11.92	11.96
371	NASDAQ	PSCC	Tue, Sep 11, 2012	12.03	12.03	11.91	11.94
370	NASDAQ	PSCC	Mon, Sep 10, 2012	12.07	12.13	12.04	12.10
369	NASDAQ	PSCC	Fri, Sep 7, 2012	12.11	12.15	12.08	12.10
368	NASDAQ	PSCC	Thu, Sep 6, 2012	12.06	12.13	12.06	12.11
367	NASDAQ	PSCC	Wed, Sep 5, 2012	11.90	11.94	11.89	11.91
366	NASDAQ	PSCC	Tue, Sep 4, 2012	11.80	11.97	11.79	11.95
365	NASDAQ	PSCC	Fri, Aug 31, 2012	11.79	11.80	11.73	11.80
364	NASDAQ	PSCC	Thu, Aug 30, 2012	11.84	11.84	11.77	11.78
363	NASDAQ	PSCC	Wed, Aug 29, 2012	11.86	11.91	11.86	11.87
362	NASDAQ	PSCC	Tue, Aug 28, 2012	11.77	11.81	11.77	11.81
361	NASDAQ	PSCC	Mon, Aug 27, 2012	11.64	11.75	11.64	11.70
360	NASDAQ	PSCC	Fri, Aug 24, 2012	11.61	11.71	11.58	11.66
359	NASDAQ	PSCC	Thu, Aug 23, 2012	11.58	11.67	11.56	11.60
358	NASDAQ	PSCC	Wed, Aug 22, 2012	11.46	11.46	11.32	11.32
357	NASDAQ	PSCC	Tue, Aug 21, 2012	11.33	11.56	11.33	11.43
356	NASDAQ	PSCC	Mon, Aug 20, 2012	11.37	11.43	11.29	11.40
355	NASDAQ	PSCC	Fri, Aug 17, 2012	11.27	11.36	11.23	11.36
354	NASDAQ	PSCC	Thu, Aug 16, 2012	11.26	11.31	11.18	11.28
353	NASDAQ	PSCC	Wed, Aug 15, 2012	11.04	11.26	11.04	11.26
352	NASDAQ	PSCC	Tue, Aug 14, 2012	11.14	11.17	11.12	11.14
351	NASDAQ	PSCC	Mon, Aug 13, 2012	11.18	11.18	11.06	11.11
350	NASDAQ	PSCC	Fri, Aug 10, 2012	11.26	11.26	11.17	11.23
349	NASDAQ	PSCC	Thu, Aug 9, 2012	11.23	11.28	11.23	11.28
348	NASDAQ	PSCC	Wed, Aug 8, 2012	11.39	11.42	11.32	11.39
347	NASDAQ	PSCC	Tue, Aug 7, 2012	11.45	11.49	11.41	11.43
346	NASDAQ	PSCC	Mon, Aug 6, 2012	11.37	11.43	11.36	11.36
345	NASDAQ	PSCC	Fri, Aug 3, 2012	11.26	11.41	11.26	11.35
344	NASDAQ	PSCC	Thu, Aug 2, 2012	11.12	11.24	11.12	11.16
343	NASDAQ	PSCC	Wed, Aug 1, 2012	11.41	11.43	11.27	11.27
342	NASDAQ	PSCC	Tue, Jul 31, 2012	11.51	11.51	11.39	11.43
341	NASDAQ	PSCC	Mon, Jul 30, 2012	11.47	11.52	11.47	11.54
340	NASDAQ	PSCC	Fri, Jul 27, 2012	10.93	11.47	10.56	11.47
339	NASDAQ	PSCC	Thu, Jul 26, 2012	11.18	11.20	11.18	11.20
338	NASDAQ	PSCC	Wed, Jul 25, 2012	11.02	11.09	10.99	10.99
337	NASDAQ	PSCC	Tue, Jul 24, 2012	11.00	11.00	10.97	10.99
336	NASDAQ	PSCC	Mon, Jul 23, 2012	11.08	11.08	11.01	11.07
335	NASDAQ	PSCC	Fri, Jul 20, 2012	11.33	11.33	11.16	11.18
334	NASDAQ	PSCC	Thu, Jul 19, 2012	11.52	11.52	11.34	11.38
333	NASDAQ	PSCC	Wed, Jul 18, 2012	11.50	11.54	11.44	11.44
332	NASDAQ	PSCC	Tue, Jul 17, 2012	11.47	11.57	11.46	11.46
331	NASDAQ	PSCC	Mon, Jul 16, 2012	11.67	11.67	11.54	11.57
330	NASDAQ	PSCC	Fri, Jul 13, 2012	11.61	11.70	11.61	11.66
329	NASDAQ	PSCC	Thu, Jul 12, 2012	11.57	11.62	11.46	11.63
328	NASDAQ	PSCC	Wed, Jul 11, 2012	11.74	11.74	11.60	11.60
327	NASDAQ	PSCC	Tue, Jul 10, 2012	11.78	11.78	11.67	11.67
326	NASDAQ	PSCC	Mon, Jul 9, 2012	11.77	11.78	11.75	11.77
325	NASDAQ	PSCC	Fri, Jul 6, 2012	11.87	11.87	11.83	11.87
324	NASDAQ	PSCC	Thu, Jul 5, 2012	11.93	11.93	11.90	11.92
323	NASDAQ	PSCC	Tue, Jul 3, 2012	11.80	11.93	11.80	11.91
322	NASDAQ	PSCC	Mon, Jul 2, 2012	11.75	11.96	11.21	11.69
321	NASDAQ	PSCC	Fri, Jun 29, 2012	11.57	11.71	11.57	11.69
320	NASDAQ	PSCC	Thu, Jun 28, 2012	11.30	11.42	11.30	11.42
319	NASDAQ	PSCC	Wed, Jun 27, 2012	11.34	11.38	11.34	11.38
318	NASDAQ	PSCC	Tue, Jun 26, 2012	11.23	11.23	11.18	11.21
317	NASDAQ	PSCC	Mon, Jun 25, 2012	11.10	11.19	11.09	11.19
316	NASDAQ	PSCC	Fri, Jun 22, 2012	11.11	11.26	11.10	11.26
315	NASDAQ	PSCC	Thu, Jun 21, 2012	11.33	11.33	11.07	11.08
314	NASDAQ	PSCC	Wed, Jun 20, 2012	11.38	11.38	11.31	11.31
313	NASDAQ	PSCC	Tue, Jun 19, 2012	11.30	11.44	11.30	11.42
312	NASDAQ	PSCC	Mon, Jun 18, 2012	11.09	11.25	11.09	11.25
311	NASDAQ	PSCC	Fri, Jun 15, 2012	11.19	11.19	11.19	11.19
310	NASDAQ	PSCC	Thu, Jun 14, 2012	11.05	11.14	11.05	11.11
309	NASDAQ	PSCC	Wed, Jun 13, 2012	11.01	11.02	11.00	11.02
308	NASDAQ	PSCC	Tue, Jun 12, 2012	11.13	11.15	11.13	11.15
307	NASDAQ	PSCC	Mon, Jun 11, 2012	11.28	11.32	11.06	11.12
306	NASDAQ	PSCC	Fri, Jun 8, 2012	11.11	11.26	11.11	11.23
305	NASDAQ	PSCC	Thu, Jun 7, 2012	11.32	11.32	11.13	11.15
304	NASDAQ	PSCC	Wed, Jun 6, 2012	11.09	11.25	11.09	11.22
303	NASDAQ	PSCC	Tue, Jun 5, 2012	10.89	11.06	10.89	11.04
302	NASDAQ	PSCC	Mon, Jun 4, 2012	10.86	10.96	10.80	10.94
301	NASDAQ	PSCC	Fri, Jun 1, 2012	10.91	10.93	10.87	10.89
300	NASDAQ	PSCC	Thu, May 31, 2012	11.09	11.12	11.07	11.12
299	NASDAQ	PSCC	Wed, May 30, 2012	11.12	11.13	11.10	11.12
298	NASDAQ	PSCC	Tue, May 29, 2012	11.18	11.19	11.10	11.18
297	NASDAQ	PSCC	Fri, May 25, 2012	11.04	11.13	11.04	11.09
296	NASDAQ	PSCC	Thu, May 24, 2012	10.98	11.02	10.92	11.01
295	NASDAQ	PSCC	Wed, May 23, 2012	11.02	11.04	10.88	11.00
294	NASDAQ	PSCC	Tue, May 22, 2012	11.15	11.17	11.00	11.01
293	NASDAQ	PSCC	Mon, May 21, 2012	11.02	11.12	10.94	11.09
292	NASDAQ	PSCC	Fri, May 18, 2012	11.08	11.17	10.98	10.98
291	NASDAQ	PSCC	Thu, May 17, 2012	11.28	11.28	11.11	11.11
290	NASDAQ	PSCC	Wed, May 16, 2012	11.33	11.40	11.32	11.32
289	NASDAQ	PSCC	Tue, May 15, 2012	11.34	11.35	11.27	11.31
288	NASDAQ	PSCC	Mon, May 14, 2012	11.32	11.35	11.32	11.35
287	NASDAQ	PSCC	Fri, May 11, 2012	11.37	11.40	11.36	11.38
286	NASDAQ	PSCC	Thu, May 10, 2012	11.30	11.36	11.30	11.36
285	NASDAQ	PSCC	Wed, May 9, 2012	10.34	11.31	10.25	11.31
284	NASDAQ	PSCC	Tue, May 8, 2012	11.05	11.26	11.05	11.24
283	NASDAQ	PSCC	Mon, May 7, 2012	11.05	11.18	11.04	11.16
282	NASDAQ	PSCC	Fri, May 4, 2012	11.11	11.12	11.11	11.12
281	NASDAQ	PSCC	Thu, May 3, 2012	11.60	11.60	11.11	11.15
280	NASDAQ	PSCC	Wed, May 2, 2012	11.18	11.35	11.18	11.37
279	NASDAQ	PSCC	Tue, May 1, 2012	11.33	11.43	11.27	11.27
278	NASDAQ	PSCC	Mon, Apr 30, 2012	11.47	11.47	11.31	11.32
277	NASDAQ	PSCC	Fri, Apr 27, 2012	11.39	11.48	11.39	11.48
276	NASDAQ	PSCC	Thu, Apr 26, 2012	11.28	11.39	11.24	11.36
275	NASDAQ	PSCC	Wed, Apr 25, 2012	11.28	11.36	11.27	11.29
274	NASDAQ	PSCC	Tue, Apr 24, 2012	11.06	11.23	11.05	11.17
273	NASDAQ	PSCC	Mon, Apr 23, 2012	10.94	11.04	10.94	10.99
272	NASDAQ	PSCC	Fri, Apr 20, 2012	11.22	11.25	11.22	11.18
271	NASDAQ	PSCC	Thu, Apr 19, 2012	11.13	11.18	11.11	11.12
270	NASDAQ	PSCC	Wed, Apr 18, 2012	11.14	11.20	11.14	11.17
269	NASDAQ	PSCC	Tue, Apr 17, 2012	11.19	11.32	11.19	11.25
268	NASDAQ	PSCC	Mon, Apr 16, 2012	11.01	11.07	11.01	11.08
267	NASDAQ	PSCC	Fri, Apr 13, 2012	11.04	11.06	11.03	11.02
266	NASDAQ	PSCC	Thu, Apr 12, 2012	11.07	11.13	11.04	11.11
265	NASDAQ	PSCC	Wed, Apr 11, 2012	11.00	11.03	10.97	11.05
264	NASDAQ	PSCC	Tue, Apr 10, 2012	11.05	11.06	10.88	10.90
263	NASDAQ	PSCC	Mon, Apr 9, 2012	11.00	11.08	11.00	11.05
262	NASDAQ	PSCC	Thu, Apr 5, 2012	11.19	11.23	11.19	11.23
261	NASDAQ	PSCC	Wed, Apr 4, 2012	11.33	11.33	11.25	11.25
260	NASDAQ	PSCC	Tue, Apr 3, 2012	11.44	11.48	11.37	11.39
259	NASDAQ	PSCC	Mon, Apr 2, 2012	11.34	11.39	11.34	11.43
258	NASDAQ	PSCC	Fri, Mar 30, 2012	11.37	11.40	11.31	11.32
257	NASDAQ	PSCC	Thu, Mar 29, 2012	11.33	11.38	11.33	11.38
256	NASDAQ	PSCC	Wed, Mar 28, 2012	11.42	11.42	11.37	11.40
255	NASDAQ	PSCC	Tue, Mar 27, 2012	11.44	11.47	11.40	11.39
254	NASDAQ	PSCC	Mon, Mar 26, 2012	11.37	11.44	11.34	11.41
253	NASDAQ	PSCC	Fri, Mar 23, 2012	11.14	11.28	11.12	11.28
252	NASDAQ	PSCC	Thu, Mar 22, 2012	11.14	11.14	11.10	11.14
251	NASDAQ	PSCC	Wed, Mar 21, 2012	11.17	11.24	11.14	11.18
250	NASDAQ	PSCC	Tue, Mar 20, 2012	11.20	11.20	11.16	11.16
249	NASDAQ	PSCC	Mon, Mar 19, 2012	11.15	11.25	11.15	11.22
248	NASDAQ	PSCC	Fri, Mar 16, 2012	11.26	11.26	11.16	11.15
247	NASDAQ	PSCC	Thu, Mar 15, 2012	11.18	11.24	11.24	11.24
246	NASDAQ	PSCC	Wed, Mar 14, 2012	11.25	11.25	11.18	11.19
245	NASDAQ	PSCC	Tue, Mar 13, 2012	11.10	11.24	11.10	11.27
244	NASDAQ	PSCC	Mon, Mar 12, 2012	10.95	11.03	10.95	11.02
243	NASDAQ	PSCC	Fri, Mar 9, 2012	10.71	10.97	10.71	10.96
242	NASDAQ	PSCC	Thu, Mar 8, 2012	10.80	10.80	10.79	10.78
241	NASDAQ	PSCC	Wed, Mar 7, 2012	10.66	10.71	10.66	10.73
240	NASDAQ	PSCC	Tue, Mar 6, 2012	10.69	10.73	10.60	10.61
239	NASDAQ	PSCC	Mon, Mar 5, 2012	10.82	10.84	10.72	10.81
238	NASDAQ	PSCC	Fri, Mar 2, 2012	10.77	10.78	10.76	10.73
237	NASDAQ	PSCC	Thu, Mar 1, 2012	10.79	11.02	10.79	10.91
236	NASDAQ	PSCC	Wed, Feb 29, 2012	10.85	10.93	10.75	10.75
235	NASDAQ	PSCC	Tue, Feb 28, 2012	10.87	10.90	10.82	10.82
234	NASDAQ	PSCC	Mon, Feb 27, 2012	10.77	10.77	10.77	10.87
233	NASDAQ	PSCC	Fri, Feb 24, 2012	10.88	10.90	10.87	10.89
232	NASDAQ	PSCC	Thu, Feb 23, 2012	10.92	10.92	10.92	10.94
231	NASDAQ	PSCC	Wed, Feb 22, 2012	10.80	10.84	10.80	10.81
230	NASDAQ	PSCC	Tue, Feb 21, 2012	10.73	10.84	10.73	10.80
229	NASDAQ	PSCC	Fri, Feb 17, 2012	10.75	10.75	10.73	10.73
228	NASDAQ	PSCC	Thu, Feb 16, 2012	10.57	10.73	10.56	10.72
227	NASDAQ	PSCC	Wed, Feb 15, 2012	10.76	10.76	10.55	10.56
226	NASDAQ	PSCC	Tue, Feb 14, 2012	10.66	10.70	10.59	10.69
225	NASDAQ	PSCC	Mon, Feb 13, 2012	10.81	10.81	10.65	10.70
224	NASDAQ	PSCC	Fri, Feb 10, 2012	10.61	10.72	10.59	10.63
223	NASDAQ	PSCC	Thu, Feb 9, 2012	10.80	10.82	10.73	10.73
222	NASDAQ	PSCC	Wed, Feb 8, 2012	10.96	10.98	10.86	10.95
221	NASDAQ	PSCC	Tue, Feb 7, 2012	10.99	10.99	10.95	10.93
220	NASDAQ	PSCC	Mon, Feb 6, 2012	10.95	11.02	10.93	11.01
219	NASDAQ	PSCC	Fri, Feb 3, 2012	11.03	11.06	10.98	10.99
218	NASDAQ	PSCC	Thu, Feb 2, 2012	10.84	10.97	10.84	10.91
217	NASDAQ	PSCC	Wed, Feb 1, 2012	10.70	10.84	10.69	10.84
216	NASDAQ	PSCC	Tue, Jan 31, 2012	10.70	10.71	10.61	10.66
215	NASDAQ	PSCC	Mon, Jan 30, 2012	10.66	10.68	10.63	10.65
214	NASDAQ	PSCC	Fri, Jan 27, 2012	10.74	10.74	10.67	10.72
213	NASDAQ	PSCC	Thu, Jan 26, 2012	10.68	10.70	10.64	10.69
212	NASDAQ	PSCC	Wed, Jan 25, 2012	10.53	10.67	10.48	10.65
211	NASDAQ	PSCC	Tue, Jan 24, 2012	10.39	10.56	10.35	10.55
210	NASDAQ	PSCC	Mon, Jan 23, 2012	10.51	10.52	10.40	10.47
209	NASDAQ	PSCC	Fri, Jan 20, 2012	10.61	10.61	10.40	10.51
208	NASDAQ	PSCC	Thu, Jan 19, 2012	10.64	10.65	10.58	10.62
207	NASDAQ	PSCC	Wed, Jan 18, 2012	10.47	10.62	10.43	10.62
206	NASDAQ	PSCC	Tue, Jan 17, 2012	10.45	10.52	10.45	10.46
205	NASDAQ	PSCC	Fri, Jan 13, 2012	10.38	10.44	10.36	10.42
204	NASDAQ	PSCC	Thu, Jan 12, 2012	10.46	10.51	10.42	10.51
203	NASDAQ	PSCC	Wed, Jan 11, 2012	10.39	10.43	10.38	10.42
202	NASDAQ	PSCC	Tue, Jan 10, 2012	10.46	10.49	10.40	10.45
201	NASDAQ	PSCC	Mon, Jan 9, 2012	10.33	10.38	10.26	10.38
200	NASDAQ	PSCC	Fri, Jan 6, 2012	10.32	10.40	10.27	10.33
199	NASDAQ	PSCC	Thu, Jan 5, 2012	10.22	10.32	10.17	10.33
198	NASDAQ	PSCC	Wed, Jan 4, 2012	10.35	10.35	10.29	10.31
197	NASDAQ	PSCC	Tue, Jan 3, 2012	10.55	10.64	10.41	10.43
196	NASDAQ	PSCC	Fri, Dec 30, 2011	10.50	10.50	10.48	10.43
195	NASDAQ	PSCC	Thu, Dec 29, 2011	10.39	10.44	10.39	10.49
194	NASDAQ	PSCC	Wed, Dec 28, 2011	10.49	10.50	10.32	10.32
193	NASDAQ	PSCC	Tue, Dec 27, 2011	10.41	10.51	10.39	10.50
192	NASDAQ	PSCC	Fri, Dec 23, 2011	10.39	10.44	10.39	10.43
191	NASDAQ	PSCC	Thu, Dec 22, 2011	10.44	10.46	10.37	10.39
190	NASDAQ	PSCC	Wed, Dec 21, 2011	10.30	10.40	10.23	10.42
189	NASDAQ	PSCC	Tue, Dec 20, 2011	10.10	10.28	10.10	10.27
188	NASDAQ	PSCC	Mon, Dec 19, 2011	10.14	10.21	9.96	9.96
187	NASDAQ	PSCC	Fri, Dec 16, 2011	10.10	10.22	10.06	10.10
186	NASDAQ	PSCC	Thu, Dec 15, 2011	10.01	10.07	9.99	10.05
185	NASDAQ	PSCC	Wed, Dec 14, 2011	9.94	9.98	9.90	9.90
184	NASDAQ	PSCC	Tue, Dec 13, 2011	10.00	10.03	10.00	10.02
183	NASDAQ	PSCC	Mon, Dec 12, 2011	10.33	10.33	10.10	10.16
182	NASDAQ	PSCC	Fri, Dec 9, 2011	10.04	10.44	10.04	10.45
181	NASDAQ	PSCC	Thu, Dec 8, 2011	10.09	10.10	9.96	9.97
180	NASDAQ	PSCC	Wed, Dec 7, 2011	10.13	10.15	10.01	10.17
179	NASDAQ	PSCC	Tue, Dec 6, 2011	10.22	10.24	10.22	10.21
178	NASDAQ	PSCC	Mon, Dec 5, 2011	10.34	10.35	10.23	10.28
177	NASDAQ	PSCC	Fri, Dec 2, 2011	10.28	10.34	10.22	10.23
176	NASDAQ	PSCC	Thu, Dec 1, 2011	10.26	10.33	10.19	10.19
175	NASDAQ	PSCC	Wed, Nov 30, 2011	9.94	10.28	9.94	10.28
174	NASDAQ	PSCC	Tue, Nov 29, 2011	9.78	9.78	9.74	9.76
173	NASDAQ	PSCC	Mon, Nov 28, 2011	9.63	9.69	9.54	9.75
172	NASDAQ	PSCC	Fri, Nov 25, 2011	9.43	9.43	9.42	9.33
171	NASDAQ	PSCC	Wed, Nov 23, 2011	9.59	9.59	9.42	9.44
170	NASDAQ	PSCC	Tue, Nov 22, 2011	9.76	9.83	9.75	9.76
169	NASDAQ	PSCC	Mon, Nov 21, 2011	9.83	9.84	9.75	9.77
168	NASDAQ	PSCC	Fri, Nov 18, 2011	9.96	9.96	9.95	9.95
167	NASDAQ	PSCC	Thu, Nov 17, 2011	10.04	10.09	9.91	9.94
166	NASDAQ	PSCC	Wed, Nov 16, 2011	10.10	10.23	10.03	10.03
165	NASDAQ	PSCC	Tue, Nov 15, 2011	9.96	10.20	9.96	10.18
164	NASDAQ	PSCC	Mon, Nov 14, 2011	10.05	10.09	9.96	10.01
163	NASDAQ	PSCC	Fri, Nov 11, 2011	9.96	10.09	9.93	10.07
162	NASDAQ	PSCC	Thu, Nov 10, 2011	9.92	9.94	9.79	9.91
161	NASDAQ	PSCC	Wed, Nov 9, 2011	9.84	9.95	9.74	9.79
160	NASDAQ	PSCC	Tue, Nov 8, 2011	9.98	10.09	9.89	10.08
159	NASDAQ	PSCC	Mon, Nov 7, 2011	10.01	10.01	9.82	9.94
158	NASDAQ	PSCC	Fri, Nov 4, 2011	10.10	10.10	9.99	10.04
157	NASDAQ	PSCC	Thu, Nov 3, 2011	10.20	10.22	10.00	10.20
156	NASDAQ	PSCC	Wed, Nov 2, 2011	10.11	10.11	9.91	10.05
155	NASDAQ	PSCC	Tue, Nov 1, 2011	10.10	10.10	9.94	9.97
154	NASDAQ	PSCC	Mon, Oct 31, 2011	10.34	10.40	10.26	10.27
153	NASDAQ	PSCC	Fri, Oct 28, 2011	10.49	10.57	10.43	10.43
152	NASDAQ	PSCC	Thu, Oct 27, 2011	10.27	10.56	10.26	10.53
151	NASDAQ	PSCC	Wed, Oct 26, 2011	10.05	10.12	9.84	10.11
150	NASDAQ	PSCC	Tue, Oct 25, 2011	10.17	10.17	9.93	9.94
149	NASDAQ	PSCC	Mon, Oct 24, 2011	10.11	10.22	10.09	10.22
148	NASDAQ	PSCC	Fri, Oct 21, 2011	10.04	10.10	10.01	10.09
147	NASDAQ	PSCC	Thu, Oct 20, 2011	9.87	9.96	9.84	9.95
146	NASDAQ	PSCC	Wed, Oct 19, 2011	10.00	10.09	9.86	9.88
145	NASDAQ	PSCC	Tue, Oct 18, 2011	9.87	10.05	9.82	10.02
144	NASDAQ	PSCC	Mon, Oct 17, 2011	9.94	9.97	9.83	9.83
143	NASDAQ	PSCC	Fri, Oct 14, 2011	9.97	10.08	9.94	10.07
142	NASDAQ	PSCC	Thu, Oct 13, 2011	9.87	9.91	9.81	9.87
141	NASDAQ	PSCC	Wed, Oct 12, 2011	9.95	9.99	9.89	9.91
140	NASDAQ	PSCC	Tue, Oct 11, 2011	9.81	9.90	9.80	9.89
139	NASDAQ	PSCC	Mon, Oct 10, 2011	9.78	9.85	9.76	9.87
138	NASDAQ	PSCC	Fri, Oct 7, 2011	9.81	9.81	9.64	9.66
137	NASDAQ	PSCC	Thu, Oct 6, 2011	9.65	9.81	9.57	9.81
136	NASDAQ	PSCC	Wed, Oct 5, 2011	9.63	9.69	9.56	9.61
135	NASDAQ	PSCC	Tue, Oct 4, 2011	9.19	9.65	9.16	9.63
134	NASDAQ	PSCC	Mon, Oct 3, 2011	9.66	9.75	9.25	9.23
133	NASDAQ	PSCC	Fri, Sep 30, 2011	9.71	9.91	9.69	9.70
132	NASDAQ	PSCC	Thu, Sep 29, 2011	9.80	9.91	9.67	9.83
131	NASDAQ	PSCC	Wed, Sep 28, 2011	9.97	10.00	9.67	9.67
130	NASDAQ	PSCC	Tue, Sep 27, 2011	9.91	10.06	9.90	9.97
129	NASDAQ	PSCC	Mon, Sep 26, 2011	9.71	9.80	9.63	9.78
128	NASDAQ	PSCC	Fri, Sep 23, 2011	9.63	9.76	9.59	9.70
127	NASDAQ	PSCC	Thu, Sep 22, 2011	9.60	9.67	9.60	9.66
126	NASDAQ	PSCC	Wed, Sep 21, 2011	10.00	10.09	9.76	9.77
125	NASDAQ	PSCC	Tue, Sep 20, 2011	10.14	10.24	10.01	10.01
124	NASDAQ	PSCC	Mon, Sep 19, 2011	10.05	10.12	10.02	10.10
123	NASDAQ	PSCC	Fri, Sep 16, 2011	10.18	10.31	10.18	10.24
122	NASDAQ	PSCC	Thu, Sep 15, 2011	10.15	10.15	9.99	10.13
121	NASDAQ	PSCC	Wed, Sep 14, 2011	9.99	10.15	9.87	10.06
120	NASDAQ	PSCC	Tue, Sep 13, 2011	9.78	9.90	9.78	9.90
119	NASDAQ	PSCC	Mon, Sep 12, 2011	9.56	9.56	9.53	9.76
118	NASDAQ	PSCC	Fri, Sep 9, 2011	9.81	9.81	9.64	9.70
117	NASDAQ	PSCC	Thu, Sep 8, 2011	9.90	10.01	9.88	9.89
116	NASDAQ	PSCC	Wed, Sep 7, 2011	10.03	10.04	10.02	10.05
115	NASDAQ	PSCC	Tue, Sep 6, 2011	9.46	9.76	9.46	9.78
114	NASDAQ	PSCC	Fri, Sep 2, 2011	9.91	10.01	9.78	9.80
113	NASDAQ	PSCC	Thu, Sep 1, 2011	10.25	10.28	10.06	10.07
112	NASDAQ	PSCC	Wed, Aug 31, 2011	10.40	10.40	10.19	10.29
111	NASDAQ	PSCC	Tue, Aug 30, 2011	10.15	10.34	10.14	10.30
110	NASDAQ	PSCC	Mon, Aug 29, 2011	9.90	10.23	9.90	10.22
109	NASDAQ	PSCC	Fri, Aug 26, 2011	9.77	9.77	9.77	9.81
108	NASDAQ	PSCC	Thu, Aug 25, 2011	9.76	9.80	9.76	9.70
107	NASDAQ	PSCC	Wed, Aug 24, 2011	9.82	9.98	9.73	9.88
106	NASDAQ	PSCC	Tue, Aug 23, 2011	9.44	9.85	9.40	9.85
105	NASDAQ	PSCC	Mon, Aug 22, 2011	9.59	9.59	9.35	9.41
104	NASDAQ	PSCC	Fri, Aug 19, 2011	9.54	9.57	9.44	9.44
103	NASDAQ	PSCC	Thu, Aug 18, 2011	9.75	9.76	9.49	9.54
102	NASDAQ	PSCC	Wed, Aug 17, 2011	9.92	9.92	9.92	9.93
101	NASDAQ	PSCC	Tue, Aug 16, 2011	9.89	9.90	9.86	9.91
100	NASDAQ	PSCC	Mon, Aug 15, 2011	9.83	10.04	9.82	10.04
99	NASDAQ	PSCC	Fri, Aug 12, 2011	9.86	9.86	9.65	9.79
98	NASDAQ	PSCC	Thu, Aug 11, 2011	9.42	9.90	9.40	9.79
97	NASDAQ	PSCC	Wed, Aug 10, 2011	9.58	9.58	9.42	9.38
96	NASDAQ	PSCC	Tue, Aug 9, 2011	9.55	9.83	9.19	9.82
95	NASDAQ	PSCC	Mon, Aug 8, 2011	9.79	10.03	9.44	9.42
94	NASDAQ	PSCC	Fri, Aug 5, 2011	9.85	10.15	9.80	10.08
93	NASDAQ	PSCC	Thu, Aug 4, 2011	10.30	10.30	9.97	9.97
92	NASDAQ	PSCC	Wed, Aug 3, 2011	10.25	10.41	10.11	10.40
91	NASDAQ	PSCC	Tue, Aug 2, 2011	10.48	10.56	10.28	10.28
90	NASDAQ	PSCC	Mon, Aug 1, 2011	10.66	10.67	10.45	10.53
89	NASDAQ	PSCC	Fri, Jul 29, 2011	10.45	10.58	10.37	10.55
88	NASDAQ	PSCC	Thu, Jul 28, 2011	10.63	10.63	10.55	10.55
87	NASDAQ	PSCC	Wed, Jul 27, 2011	10.84	10.84	10.57	10.60
86	NASDAQ	PSCC	Tue, Jul 26, 2011	11.02	11.03	10.91	10.91
85	NASDAQ	PSCC	Mon, Jul 25, 2011	11.04	11.15	11.02	11.02
84	NASDAQ	PSCC	Fri, Jul 22, 2011	11.18	11.20	11.10	11.17
83	NASDAQ	PSCC	Thu, Jul 21, 2011	11.11	11.23	11.09	11.21
82	NASDAQ	PSCC	Wed, Jul 20, 2011	11.14	11.14	10.99	11.07
81	NASDAQ	PSCC	Tue, Jul 19, 2011	10.90	11.13	10.90	11.13
80	NASDAQ	PSCC	Mon, Jul 18, 2011	10.80	10.84	10.80	10.84
79	NASDAQ	PSCC	Fri, Jul 15, 2011	10.93	10.98	10.89	10.98
78	NASDAQ	PSCC	Thu, Jul 14, 2011	11.12	11.14	10.91	10.93
77	NASDAQ	PSCC	Wed, Jul 13, 2011	11.03	11.14	11.01	11.09
76	NASDAQ	PSCC	Tue, Jul 12, 2011	11.06	11.06	11.01	10.98
75	NASDAQ	PSCC	Mon, Jul 11, 2011	10.97	10.98	10.88	10.92
74	NASDAQ	PSCC	Fri, Jul 8, 2011	10.91	11.06	10.90	11.06
73	NASDAQ	PSCC	Thu, Jul 7, 2011	11.02	11.11	11.01	11.03
72	NASDAQ	PSCC	Wed, Jul 6, 2011	10.94	10.94	10.90	10.96
71	NASDAQ	PSCC	Tue, Jul 5, 2011	10.91	10.99	10.88	10.98
70	NASDAQ	PSCC	Fri, Jul 1, 2011	10.82	10.91	10.82	10.91
69	NASDAQ	PSCC	Thu, Jun 30, 2011	10.88	10.91	10.83	10.88
68	NASDAQ	PSCC	Wed, Jun 29, 2011	10.82	10.88	10.78	10.86
67	NASDAQ	PSCC	Tue, Jun 28, 2011	10.71	10.78	10.71	10.80
66	NASDAQ	PSCC	Mon, Jun 27, 2011	10.73	10.73	10.64	10.71
65	NASDAQ	PSCC	Fri, Jun 24, 2011	10.67	10.70	10.59	10.61
64	NASDAQ	PSCC	Thu, Jun 23, 2011	10.62	10.66	10.43	10.66
63	NASDAQ	PSCC	Wed, Jun 22, 2011	10.80	10.87	10.73	10.73
62	NASDAQ	PSCC	Tue, Jun 21, 2011	10.68	10.85	10.67	10.84
61	NASDAQ	PSCC	Mon, Jun 20, 2011	10.52	10.64	10.50	10.62
60	NASDAQ	PSCC	Fri, Jun 17, 2011	10.54	10.66	10.54	10.58
59	NASDAQ	PSCC	Thu, Jun 16, 2011	10.44	10.58	10.33	10.49
58	NASDAQ	PSCC	Wed, Jun 15, 2011	10.50	10.55	10.38	10.44
57	NASDAQ	PSCC	Tue, Jun 14, 2011	10.41	10.58	10.41	10.58
56	NASDAQ	PSCC	Mon, Jun 13, 2011	10.32	10.38	10.28	10.31
55	NASDAQ	PSCC	Fri, Jun 10, 2011	10.30	10.38	10.29	10.31
54	NASDAQ	PSCC	Thu, Jun 9, 2011	10.41	10.51	10.38	10.47
53	NASDAQ	PSCC	Wed, Jun 8, 2011	10.47	10.47	10.38	10.40
52	NASDAQ	PSCC	Tue, Jun 7, 2011	10.54	10.59	10.51	10.52
51	NASDAQ	PSCC	Mon, Jun 6, 2011	10.61	10.61	10.51	10.49
50	NASDAQ	PSCC	Fri, Jun 3, 2011	10.64	10.64	10.58	10.58
49	NASDAQ	PSCC	Thu, Jun 2, 2011	10.89	10.89	10.75	10.77
48	NASDAQ	PSCC	Wed, Jun 1, 2011	11.07	11.07	10.86	10.86
47	NASDAQ	PSCC	Tue, May 31, 2011	11.08	11.08	10.99	11.08
46	NASDAQ	PSCC	Fri, May 27, 2011	10.87	10.99	10.87	10.97
45	NASDAQ	PSCC	Thu, May 26, 2011	10.75	10.81	10.75	10.81
44	NASDAQ	PSCC	Wed, May 25, 2011	10.51	10.70	10.50	10.67
43	NASDAQ	PSCC	Tue, May 24, 2011	10.60	10.63	10.51	10.52
42	NASDAQ	PSCC	Mon, May 23, 2011	10.56	10.61	10.52	10.57
41	NASDAQ	PSCC	Thu, May 19, 2011	10.74	10.74	10.59	10.63
40	NASDAQ	PSCC	Wed, May 18, 2011	10.65	10.68	10.64	10.67
39	NASDAQ	PSCC	Tue, May 17, 2011	10.51	10.61	10.51	10.61
38	NASDAQ	PSCC	Mon, May 16, 2011	10.58	10.67	10.58	10.62
37	NASDAQ	PSCC	Fri, May 13, 2011	10.74	10.74	10.61	10.64
36	NASDAQ	PSCC	Thu, May 12, 2011	10.39	10.66	10.39	10.65
35	NASDAQ	PSCC	Wed, May 11, 2011	10.51	10.52	10.43	10.48
34	NASDAQ	PSCC	Tue, May 10, 2011	10.41	10.55	10.41	10.55
33	NASDAQ	PSCC	Mon, May 9, 2011	10.27	10.36	10.27	10.36
32	NASDAQ	PSCC	Fri, May 6, 2011	10.30	10.32	10.24	10.28
31	NASDAQ	PSCC	Thu, May 5, 2011	10.25	10.30	10.11	10.20
30	NASDAQ	PSCC	Wed, May 4, 2011	10.34	10.45	10.31	10.31
29	NASDAQ	PSCC	Tue, May 3, 2011	10.40	10.40	10.29	10.34
28	NASDAQ	PSCC	Mon, May 2, 2011	10.76	10.76	10.44	10.44
27	NASDAQ	PSCC	Fri, Apr 29, 2011	10.62	10.68	10.60	10.66
26	NASDAQ	PSCC	Thu, Apr 28, 2011	10.57	10.59	10.52	10.55
25	NASDAQ	PSCC	Wed, Apr 27, 2011	10.50	10.57	10.50	10.57
24	NASDAQ	PSCC	Tue, Apr 26, 2011	10.42	10.56	10.36	10.52
23	NASDAQ	PSCC	Mon, Apr 25, 2011	10.40	10.40	10.33	10.37
22	NASDAQ	PSCC	Thu, Apr 21, 2011	10.45	10.46	10.40	10.45
21	NASDAQ	PSCC	Wed, Apr 20, 2011	10.45	10.45	10.41	10.43
20	NASDAQ	PSCC	Tue, Apr 19, 2011	10.32	10.32	10.25	10.31
19	NASDAQ	PSCC	Mon, Apr 18, 2011	10.25	10.30	10.24	10.28
18	NASDAQ	PSCC	Fri, Apr 15, 2011	10.33	10.40	10.32	10.39
17	NASDAQ	PSCC	Thu, Apr 14, 2011	10.17	10.35	10.17	10.34
16	NASDAQ	PSCC	Wed, Apr 13, 2011	10.25	10.26	10.17	10.20
15	NASDAQ	PSCC	Tue, Apr 12, 2011	10.29	10.29	10.21	10.24
14	NASDAQ	PSCC	Mon, Apr 11, 2011	10.40	10.40	10.28	10.31
13	NASDAQ	PSCC	Fri, Apr 8, 2011	10.51	10.51	10.35	10.38
12	NASDAQ	PSCC	Thu, Apr 7, 2011	10.60	10.60	10.47	10.49
11	NASDAQ	PSCC	Wed, Apr 6, 2011	10.59	10.62	10.55	10.58
10	NASDAQ	PSCC	Tue, Apr 5, 2011	10.56	10.62	10.55	10.55
9	NASDAQ	PSCC	Mon, Apr 4, 2011	10.49	10.50	10.46	10.49
8	NASDAQ	PSCC	Fri, Apr 1, 2011	10.48	10.53	10.42	10.46
7	NASDAQ	PSCC	Thu, Mar 31, 2011	10.35	10.39	10.35	10.39
6	NASDAQ	PSCC	Wed, Mar 30, 2011	10.35	10.35	10.31	10.33
5	NASDAQ	PSCC	Tue, Mar 29, 2011	10.29	10.33	10.28	10.33
4	NASDAQ	PSCC	Mon, Mar 28, 2011	10.22	10.27	10.23	10.24
3	NASDAQ	PSCC	Fri, Mar 25, 2011	10.17	10.29	10.17	10.25
2	NASDAQ	PSCC	Thu, Mar 24, 2011	10.11	10.15	10.09	10.14
1	NASDAQ	PSCC	Wed, Mar 23, 2011	10.00	10.12	9.99	10.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P SmallCap Consumer Staples ETF NASDAQ:PSCC 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