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