PIMCO CA Muni Income Fund II NYSE:PCK Historical Prices

Below are the 5461 trading days of historical prices for PCK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5461	NYSE	PCK	Fri, Mar 8, 2024	5.85	5.87	5.85	5.87
5460	NYSE	PCK	Thu, Mar 7, 2024	5.87	5.88	5.82	5.82
5459	NYSE	PCK	Wed, Mar 6, 2024	5.86	5.88	5.80	5.86
5458	NYSE	PCK	Tue, Mar 5, 2024	5.84	5.87	5.82	5.86
5457	NYSE	PCK	Mon, Mar 4, 2024	5.83	5.86	5.80	5.86
5456	NYSE	PCK	Fri, Mar 1, 2024	5.88	5.89	5.83	5.86
5455	NYSE	PCK	Thu, Feb 29, 2024	5.83	5.88	5.82	5.88
5454	NYSE	PCK	Wed, Feb 28, 2024	5.84	5.88	5.83	5.83
5453	NYSE	PCK	Tue, Feb 27, 2024	5.88	5.88	5.83	5.83
5452	NYSE	PCK	Mon, Feb 26, 2024	5.92	5.94	5.88	5.88
5451	NYSE	PCK	Fri, Feb 23, 2024	5.97	5.97	5.93	5.94
5450	NYSE	PCK	Thu, Feb 22, 2024	5.85	6.07	5.85	5.94
5449	NYSE	PCK	Wed, Feb 21, 2024	5.86	5.88	5.83	5.85
5448	NYSE	PCK	Tue, Feb 20, 2024	5.79	5.89	5.79	5.84
5447	NYSE	PCK	Fri, Feb 16, 2024	5.78	5.92	5.75	5.79
5446	NYSE	PCK	Thu, Feb 15, 2024	5.77	5.80	5.77	5.78
5445	NYSE	PCK	Wed, Feb 14, 2024	5.76	5.79	5.73	5.77
5444	NYSE	PCK	Tue, Feb 13, 2024	5.74	5.78	5.73	5.75
5443	NYSE	PCK	Mon, Feb 12, 2024	5.81	5.84	5.79	5.80
5442	NYSE	PCK	Fri, Feb 9, 2024	5.82	5.84	5.78	5.78
5441	NYSE	PCK	Thu, Feb 8, 2024	5.82	5.82	5.77	5.78
5440	NYSE	PCK	Wed, Feb 7, 2024	5.79	5.83	5.79	5.80
5439	NYSE	PCK	Tue, Feb 6, 2024	5.72	5.78	5.72	5.77
5438	NYSE	PCK	Mon, Feb 5, 2024	5.76	5.78	5.72	5.75
5437	NYSE	PCK	Fri, Feb 2, 2024	5.77	5.82	5.76	5.79
5436	NYSE	PCK	Thu, Feb 1, 2024	5.80	5.86	5.80	5.85
5435	NYSE	PCK	Wed, Jan 31, 2024	5.76	5.80	5.72	5.77
5434	NYSE	PCK	Tue, Jan 30, 2024	5.71	5.73	5.69	5.71
5433	NYSE	PCK	Mon, Jan 29, 2024	5.67	5.70	5.65	5.69
5432	NYSE	PCK	Fri, Jan 26, 2024	5.65	5.69	5.64	5.64
5431	NYSE	PCK	Thu, Jan 25, 2024	5.67	5.70	5.62	5.65
5430	NYSE	PCK	Wed, Jan 24, 2024	5.67	5.68	5.64	5.65
5429	NYSE	PCK	Tue, Jan 23, 2024	5.65	5.69	5.62	5.65
5428	NYSE	PCK	Mon, Jan 22, 2024	5.69	5.74	5.66	5.67
5427	NYSE	PCK	Fri, Jan 19, 2024	5.69	5.69	5.58	5.66
5426	NYSE	PCK	Thu, Jan 18, 2024	5.65	5.69	5.64	5.65
5425	NYSE	PCK	Wed, Jan 17, 2024	5.75	5.75	5.67	5.68
5424	NYSE	PCK	Tue, Jan 16, 2024	5.85	5.85	5.74	5.75
5423	NYSE	PCK	Fri, Jan 12, 2024	5.81	5.83	5.80	5.81
5422	NYSE	PCK	Thu, Jan 11, 2024	5.80	5.83	5.79	5.81
5421	NYSE	PCK	Wed, Jan 10, 2024	5.81	5.82	5.79	5.79
5420	NYSE	PCK	Tue, Jan 9, 2024	5.83	5.87	5.80	5.81
5419	NYSE	PCK	Mon, Jan 8, 2024	5.79	5.86	5.79	5.86
5418	NYSE	PCK	Fri, Jan 5, 2024	5.81	5.84	5.78	5.78
5417	NYSE	PCK	Thu, Jan 4, 2024	5.83	5.83	5.79	5.79
5416	NYSE	PCK	Wed, Jan 3, 2024	5.79	5.86	5.75	5.83
5415	NYSE	PCK	Tue, Jan 2, 2024	5.79	5.81	5.78	5.80
5414	NYSE	PCK	Fri, Dec 29, 2023	5.77	5.81	5.76	5.80
5413	NYSE	PCK	Thu, Dec 28, 2023	5.77	5.81	5.77	5.77
5412	NYSE	PCK	Wed, Dec 27, 2023	5.80	5.84	5.79	5.81
5411	NYSE	PCK	Tue, Dec 26, 2023	5.85	5.85	5.74	5.81
5410	NYSE	PCK	Fri, Dec 22, 2023	5.83	5.85	5.79	5.81
5409	NYSE	PCK	Thu, Dec 21, 2023	5.80	5.84	5.79	5.80
5408	NYSE	PCK	Wed, Dec 20, 2023	5.76	5.80	5.76	5.79
5407	NYSE	PCK	Tue, Dec 19, 2023	5.85	5.86	5.73	5.78
5406	NYSE	PCK	Mon, Dec 18, 2023	5.81	5.85	5.79	5.80
5405	NYSE	PCK	Fri, Dec 15, 2023	5.76	5.81	5.76	5.81
5404	NYSE	PCK	Thu, Dec 14, 2023	5.77	5.80	5.76	5.77
5403	NYSE	PCK	Wed, Dec 13, 2023	5.71	5.79	5.64	5.71
5402	NYSE	PCK	Tue, Dec 12, 2023	5.74	5.76	5.63	5.68
5401	NYSE	PCK	Mon, Dec 11, 2023	5.73	5.84	5.70	5.74
5400	NYSE	PCK	Fri, Dec 8, 2023	5.73	5.82	5.68	5.69
5399	NYSE	PCK	Thu, Dec 7, 2023	5.70	5.86	5.70	5.73
5398	NYSE	PCK	Wed, Dec 6, 2023	5.72	5.73	5.65	5.67
5397	NYSE	PCK	Tue, Dec 5, 2023	5.70	5.74	5.68	5.72
5396	NYSE	PCK	Mon, Dec 4, 2023	5.64	5.71	5.62	5.69
5395	NYSE	PCK	Fri, Dec 1, 2023	5.55	5.88	5.54	5.67
5394	NYSE	PCK	Thu, Nov 30, 2023	5.60	5.62	5.53	5.55
5393	NYSE	PCK	Wed, Nov 29, 2023	5.58	5.60	5.55	5.60
5392	NYSE	PCK	Tue, Nov 28, 2023	5.51	5.60	5.51	5.54
5391	NYSE	PCK	Mon, Nov 27, 2023	5.55	5.57	5.53	5.54
5390	NYSE	PCK	Fri, Nov 24, 2023	5.55	5.57	5.55	5.57
5389	NYSE	PCK	Wed, Nov 22, 2023	5.54	5.59	5.51	5.55
5388	NYSE	PCK	Tue, Nov 21, 2023	5.56	5.58	5.51	5.54
5387	NYSE	PCK	Mon, Nov 20, 2023	5.50	5.58	5.49	5.58
5386	NYSE	PCK	Fri, Nov 17, 2023	5.62	5.64	5.48	5.54
5385	NYSE	PCK	Thu, Nov 16, 2023	5.50	5.63	5.49	5.58
5384	NYSE	PCK	Wed, Nov 15, 2023	5.49	5.49	5.42	5.45
5383	NYSE	PCK	Tue, Nov 14, 2023	5.45	5.50	5.41	5.46
5382	NYSE	PCK	Mon, Nov 13, 2023	5.38	5.39	5.34	5.36
5381	NYSE	PCK	Fri, Nov 10, 2023	5.30	5.40	5.30	5.38
5380	NYSE	PCK	Thu, Nov 9, 2023	5.37	5.37	5.27	5.28
5379	NYSE	PCK	Wed, Nov 8, 2023	5.35	5.40	5.30	5.34
5378	NYSE	PCK	Tue, Nov 7, 2023	5.22	5.33	5.22	5.30
5377	NYSE	PCK	Mon, Nov 6, 2023	5.20	5.23	5.16	5.20
5376	NYSE	PCK	Fri, Nov 3, 2023	5.19	5.23	5.18	5.21
5375	NYSE	PCK	Thu, Nov 2, 2023	5.12	5.17	5.10	5.13
5374	NYSE	PCK	Wed, Nov 1, 2023	5.00	5.06	4.98	5.05
5373	NYSE	PCK	Tue, Oct 31, 2023	5.01	5.01	4.95	4.99
5372	NYSE	PCK	Mon, Oct 30, 2023	4.97	5.00	4.96	4.98
5371	NYSE	PCK	Fri, Oct 27, 2023	4.97	5.00	4.93	4.95
5370	NYSE	PCK	Thu, Oct 26, 2023	5.01	5.02	4.98	4.99
5369	NYSE	PCK	Wed, Oct 25, 2023	4.99	5.02	4.96	5.00
5368	NYSE	PCK	Tue, Oct 24, 2023	4.95	5.00	4.90	5.00
5367	NYSE	PCK	Mon, Oct 23, 2023	4.98	5.02	4.85	4.92
5366	NYSE	PCK	Fri, Oct 20, 2023	5.01	5.03	4.95	4.99
5365	NYSE	PCK	Thu, Oct 19, 2023	5.03	5.04	4.97	5.01
5364	NYSE	PCK	Wed, Oct 18, 2023	5.02	5.11	4.93	5.00
5363	NYSE	PCK	Tue, Oct 17, 2023	5.12	5.13	4.98	5.02
5362	NYSE	PCK	Mon, Oct 16, 2023	5.08	5.16	5.02	5.16
5361	NYSE	PCK	Fri, Oct 13, 2023	5.06	5.10	5.04	5.05
5360	NYSE	PCK	Thu, Oct 12, 2023	5.05	5.07	5.00	5.04
5359	NYSE	PCK	Wed, Oct 11, 2023	5.03	5.05	5.00	5.04
5358	NYSE	PCK	Tue, Oct 10, 2023	4.98	5.00	4.96	4.97
5357	NYSE	PCK	Mon, Oct 9, 2023	4.95	4.99	4.92	4.99
5356	NYSE	PCK	Fri, Oct 6, 2023	4.94	4.98	4.90	4.95
5355	NYSE	PCK	Thu, Oct 5, 2023	5.02	5.02	4.94	4.96
5354	NYSE	PCK	Wed, Oct 4, 2023	4.95	5.00	4.92	4.98
5353	NYSE	PCK	Tue, Oct 3, 2023	4.97	4.99	4.91	4.92
5352	NYSE	PCK	Mon, Oct 2, 2023	5.03	5.05	4.94	4.94
5351	NYSE	PCK	Fri, Sep 29, 2023	5.00	5.03	5.00	5.02
5350	NYSE	PCK	Thu, Sep 28, 2023	5.03	5.04	4.97	4.99
5349	NYSE	PCK	Wed, Sep 27, 2023	5.09	5.12	5.01	5.02
5348	NYSE	PCK	Tue, Sep 26, 2023	5.14	5.18	5.08	5.09
5347	NYSE	PCK	Mon, Sep 25, 2023	5.15	5.23	5.14	5.14
5346	NYSE	PCK	Fri, Sep 22, 2023	5.32	5.37	5.25	5.28
5345	NYSE	PCK	Thu, Sep 21, 2023	5.34	5.36	5.31	5.32
5344	NYSE	PCK	Wed, Sep 20, 2023	5.38	5.42	5.34	5.36
5343	NYSE	PCK	Tue, Sep 19, 2023	5.45	5.49	5.36	5.38
5342	NYSE	PCK	Mon, Sep 18, 2023	5.44	5.47	5.43	5.45
5341	NYSE	PCK	Fri, Sep 15, 2023	5.51	5.51	5.44	5.46
5340	NYSE	PCK	Thu, Sep 14, 2023	5.51	5.51	5.45	5.48
5339	NYSE	PCK	Wed, Sep 13, 2023	5.51	5.53	5.47	5.48
5338	NYSE	PCK	Tue, Sep 12, 2023	5.55	5.55	5.46	5.48
5337	NYSE	PCK	Mon, Sep 11, 2023	5.57	5.57	5.47	5.53
5336	NYSE	PCK	Fri, Sep 8, 2023	5.56	5.61	5.49	5.51
5335	NYSE	PCK	Thu, Sep 7, 2023	5.57	5.65	5.55	5.54
5334	NYSE	PCK	Wed, Sep 6, 2023	5.63	5.64	5.59	5.60
5333	NYSE	PCK	Tue, Sep 5, 2023	5.71	5.73	5.61	5.61
5332	NYSE	PCK	Fri, Sep 1, 2023	5.68	5.78	5.65	5.74
5331	NYSE	PCK	Thu, Aug 31, 2023	5.62	5.71	5.61	5.68
5330	NYSE	PCK	Wed, Aug 30, 2023	5.65	5.66	5.61	5.62
5329	NYSE	PCK	Tue, Aug 29, 2023	5.60	5.67	5.58	5.66
5328	NYSE	PCK	Mon, Aug 28, 2023	5.62	5.65	5.61	5.62
5327	NYSE	PCK	Fri, Aug 25, 2023	5.64	5.71	5.60	5.61
5326	NYSE	PCK	Thu, Aug 24, 2023	5.74	5.75	5.61	5.64
5325	NYSE	PCK	Wed, Aug 23, 2023	5.77	5.82	5.67	5.73
5324	NYSE	PCK	Tue, Aug 22, 2023	5.70	5.75	5.69	5.75
5323	NYSE	PCK	Mon, Aug 21, 2023	5.78	5.80	5.65	5.67
5322	NYSE	PCK	Fri, Aug 18, 2023	5.76	5.79	5.75	5.78
5321	NYSE	PCK	Thu, Aug 17, 2023	5.82	5.82	5.71	5.75
5320	NYSE	PCK	Wed, Aug 16, 2023	5.85	5.85	5.77	5.82
5319	NYSE	PCK	Tue, Aug 15, 2023	5.87	5.93	5.80	5.81
5318	NYSE	PCK	Mon, Aug 14, 2023	5.82	5.88	5.82	5.85
5317	NYSE	PCK	Fri, Aug 11, 2023	5.87	5.87	5.80	5.82
5316	NYSE	PCK	Thu, Aug 10, 2023	5.84	5.89	5.82	5.85
5315	NYSE	PCK	Wed, Aug 9, 2023	5.86	5.89	5.83	5.82
5314	NYSE	PCK	Tue, Aug 8, 2023	5.87	5.90	5.86	5.87
5313	NYSE	PCK	Mon, Aug 7, 2023	5.94	5.94	5.84	5.87
5312	NYSE	PCK	Fri, Aug 4, 2023	5.88	5.90	5.88	5.89
5311	NYSE	PCK	Thu, Aug 3, 2023	5.95	5.95	5.85	5.87
5310	NYSE	PCK	Wed, Aug 2, 2023	6.04	6.04	5.96	5.96
5309	NYSE	PCK	Tue, Aug 1, 2023	6.05	6.06	6.00	6.04
5308	NYSE	PCK	Mon, Jul 31, 2023	6.05	6.06	6.00	6.05
5307	NYSE	PCK	Fri, Jul 28, 2023	6.02	6.05	6.01	6.05
5306	NYSE	PCK	Thu, Jul 27, 2023	5.95	6.04	5.91	5.99
5305	NYSE	PCK	Wed, Jul 26, 2023	5.97	6.03	5.94	5.95
5304	NYSE	PCK	Tue, Jul 25, 2023	5.99	6.00	5.96	5.99
5303	NYSE	PCK	Mon, Jul 24, 2023	5.99	6.02	5.98	5.98
5302	NYSE	PCK	Fri, Jul 21, 2023	5.97	5.99	5.95	5.97
5301	NYSE	PCK	Thu, Jul 20, 2023	5.98	5.98	5.93	5.94
5300	NYSE	PCK	Wed, Jul 19, 2023	5.94	5.98	5.94	5.96
5299	NYSE	PCK	Tue, Jul 18, 2023	5.95	5.95	5.93	5.93
5298	NYSE	PCK	Mon, Jul 17, 2023	5.89	5.94	5.89	5.94
5297	NYSE	PCK	Fri, Jul 14, 2023	5.91	5.92	5.89	5.90
5296	NYSE	PCK	Thu, Jul 13, 2023	5.94	5.94	5.91	5.91
5295	NYSE	PCK	Wed, Jul 12, 2023	5.89	5.93	5.89	5.92
5294	NYSE	PCK	Tue, Jul 11, 2023	5.88	5.89	5.84	5.84
5293	NYSE	PCK	Mon, Jul 10, 2023	5.85	5.87	5.83	5.85
5292	NYSE	PCK	Fri, Jul 7, 2023	5.85	5.88	5.82	5.82
5291	NYSE	PCK	Thu, Jul 6, 2023	5.90	5.90	5.85	5.86
5290	NYSE	PCK	Wed, Jul 5, 2023	6.00	6.01	5.90	5.93
5289	NYSE	PCK	Mon, Jul 3, 2023	5.94	6.02	5.94	5.97
5288	NYSE	PCK	Fri, Jun 30, 2023	5.98	6.01	5.94	5.95
5287	NYSE	PCK	Thu, Jun 29, 2023	5.97	6.01	5.91	5.95
5286	NYSE	PCK	Wed, Jun 28, 2023	6.02	6.05	5.98	5.99
5285	NYSE	PCK	Tue, Jun 27, 2023	6.00	6.04	5.98	6.00
5284	NYSE	PCK	Mon, Jun 26, 2023	6.00	6.05	5.97	6.00
5283	NYSE	PCK	Fri, Jun 23, 2023	5.97	6.01	5.96	5.97
5282	NYSE	PCK	Thu, Jun 22, 2023	6.00	6.00	5.91	5.95
5281	NYSE	PCK	Wed, Jun 21, 2023	5.98	6.00	5.95	5.99
5280	NYSE	PCK	Tue, Jun 20, 2023	5.90	5.99	5.88	5.99
5279	NYSE	PCK	Fri, Jun 16, 2023	5.87	5.92	5.84	5.87
5278	NYSE	PCK	Thu, Jun 15, 2023	5.93	5.95	5.90	5.91
5277	NYSE	PCK	Wed, Jun 14, 2023	5.92	5.93	5.87	5.89
5276	NYSE	PCK	Tue, Jun 13, 2023	5.97	5.97	5.87	5.88
5275	NYSE	PCK	Mon, Jun 12, 2023	6.02	6.02	5.90	5.96
5274	NYSE	PCK	Fri, Jun 9, 2023	6.00	6.01	5.93	5.99
5273	NYSE	PCK	Thu, Jun 8, 2023	5.91	6.00	5.91	5.97
5272	NYSE	PCK	Wed, Jun 7, 2023	5.92	5.92	5.84	5.89
5271	NYSE	PCK	Tue, Jun 6, 2023	5.89	5.91	5.86	5.91
5270	NYSE	PCK	Mon, Jun 5, 2023	5.85	5.85	5.79	5.83
5269	NYSE	PCK	Fri, Jun 2, 2023	5.93	5.93	5.83	5.83
5268	NYSE	PCK	Thu, Jun 1, 2023	5.85	5.93	5.84	5.92
5267	NYSE	PCK	Wed, May 31, 2023	5.81	5.86	5.76	5.83
5266	NYSE	PCK	Tue, May 30, 2023	5.80	5.82	5.75	5.79
5265	NYSE	PCK	Fri, May 26, 2023	5.77	5.81	5.73	5.79
5264	NYSE	PCK	Thu, May 25, 2023	5.85	5.87	5.72	5.77
5263	NYSE	PCK	Wed, May 24, 2023	5.86	5.86	5.80	5.85
5262	NYSE	PCK	Tue, May 23, 2023	5.90	5.90	5.84	5.86
5261	NYSE	PCK	Mon, May 22, 2023	5.90	5.93	5.86	5.90
5260	NYSE	PCK	Fri, May 19, 2023	5.91	5.98	5.89	5.90
5259	NYSE	PCK	Thu, May 18, 2023	5.98	6.00	5.92	5.92
5258	NYSE	PCK	Wed, May 17, 2023	6.02	6.02	5.96	5.99
5257	NYSE	PCK	Tue, May 16, 2023	6.03	6.03	5.96	5.98
5256	NYSE	PCK	Mon, May 15, 2023	6.06	6.06	6.01	6.03
5255	NYSE	PCK	Fri, May 12, 2023	6.08	6.08	5.99	6.02
5254	NYSE	PCK	Thu, May 11, 2023	6.12	6.12	6.03	6.04
5253	NYSE	PCK	Wed, May 10, 2023	6.14	6.14	6.03	6.08
5252	NYSE	PCK	Tue, May 9, 2023	6.15	6.17	6.09	6.10
5251	NYSE	PCK	Mon, May 8, 2023	6.16	6.16	6.10	6.12
5250	NYSE	PCK	Fri, May 5, 2023	6.12	6.15	6.09	6.14
5249	NYSE	PCK	Thu, May 4, 2023	6.11	6.13	6.07	6.09
5248	NYSE	PCK	Wed, May 3, 2023	6.12	6.15	6.07	6.09
5247	NYSE	PCK	Tue, May 2, 2023	6.19	6.21	6.08	6.09
5246	NYSE	PCK	Mon, May 1, 2023	6.24	6.24	6.15	6.17
5245	NYSE	PCK	Fri, Apr 28, 2023	6.18	6.25	6.18	6.22
5244	NYSE	PCK	Thu, Apr 27, 2023	6.15	6.20	6.12	6.19
5243	NYSE	PCK	Wed, Apr 26, 2023	6.20	6.25	6.10	6.12
5242	NYSE	PCK	Tue, Apr 25, 2023	6.17	6.20	6.15	6.19
5241	NYSE	PCK	Mon, Apr 24, 2023	6.17	6.20	6.13	6.18
5240	NYSE	PCK	Fri, Apr 21, 2023	6.13	6.16	6.12	6.16
5239	NYSE	PCK	Thu, Apr 20, 2023	5.99	6.12	5.99	6.09
5238	NYSE	PCK	Wed, Apr 19, 2023	6.02	6.04	5.99	6.00
5237	NYSE	PCK	Tue, Apr 18, 2023	6.17	6.17	6.02	6.06
5236	NYSE	PCK	Mon, Apr 17, 2023	6.26	6.26	6.13	6.14
5235	NYSE	PCK	Fri, Apr 14, 2023	6.28	6.28	6.22	6.25
5234	NYSE	PCK	Thu, Apr 13, 2023	6.22	6.29	6.20	6.27
5233	NYSE	PCK	Wed, Apr 12, 2023	6.27	6.30	6.22	6.24
5232	NYSE	PCK	Tue, Apr 11, 2023	6.28	6.30	6.20	6.23
5231	NYSE	PCK	Mon, Apr 10, 2023	6.28	6.28	6.23	6.26
5230	NYSE	PCK	Thu, Apr 6, 2023	6.33	6.33	6.28	6.28
5229	NYSE	PCK	Wed, Apr 5, 2023	6.18	6.33	6.16	6.33
5228	NYSE	PCK	Tue, Apr 4, 2023	6.14	6.22	6.14	6.15
5227	NYSE	PCK	Mon, Apr 3, 2023	6.23	6.25	6.18	6.20
5226	NYSE	PCK	Fri, Mar 31, 2023	6.13	6.20	6.13	6.20
5225	NYSE	PCK	Thu, Mar 30, 2023	6.09	6.14	6.06	6.12
5224	NYSE	PCK	Wed, Mar 29, 2023	6.06	6.08	6.04	6.06
5223	NYSE	PCK	Tue, Mar 28, 2023	6.04	6.07	6.02	6.06
5222	NYSE	PCK	Mon, Mar 27, 2023	5.98	6.06	5.98	6.01
5221	NYSE	PCK	Fri, Mar 24, 2023	6.03	6.06	6.00	6.01
5220	NYSE	PCK	Thu, Mar 23, 2023	6.06	6.06	5.97	6.01
5219	NYSE	PCK	Wed, Mar 22, 2023	6.02	6.02	5.93	6.00
5218	NYSE	PCK	Tue, Mar 21, 2023	6.09	6.09	5.91	5.99
5217	NYSE	PCK	Mon, Mar 20, 2023	6.08	6.11	6.08	6.10
5216	NYSE	PCK	Fri, Mar 17, 2023	6.11	6.14	6.07	6.09
5215	NYSE	PCK	Thu, Mar 16, 2023	6.05	6.12	6.05	6.09
5214	NYSE	PCK	Wed, Mar 15, 2023	6.05	6.11	6.04	6.04
5213	NYSE	PCK	Tue, Mar 14, 2023	5.97	6.04	5.97	6.02
5212	NYSE	PCK	Mon, Mar 13, 2023	5.92	6.04	5.91	5.96
5211	NYSE	PCK	Fri, Mar 10, 2023	6.05	6.13	5.95	5.95
5210	NYSE	PCK	Thu, Mar 9, 2023	6.02	6.11	6.02	6.02
5209	NYSE	PCK	Wed, Mar 8, 2023	5.95	6.01	5.94	5.98
5208	NYSE	PCK	Tue, Mar 7, 2023	5.95	6.00	5.95	5.96
5207	NYSE	PCK	Mon, Mar 6, 2023	6.08	6.10	5.99	5.99
5206	NYSE	PCK	Fri, Mar 3, 2023	6.03	6.07	5.94	6.07
5205	NYSE	PCK	Thu, Mar 2, 2023	6.04	6.04	5.94	5.96
5204	NYSE	PCK	Wed, Mar 1, 2023	6.06	6.06	6.00	6.05
5203	NYSE	PCK	Tue, Feb 28, 2023	6.02	6.15	6.01	6.02
5202	NYSE	PCK	Mon, Feb 27, 2023	6.08	6.08	6.01	6.06
5201	NYSE	PCK	Fri, Feb 24, 2023	6.04	6.09	6.02	6.04
5200	NYSE	PCK	Thu, Feb 23, 2023	6.14	6.15	6.03	6.05
5199	NYSE	PCK	Wed, Feb 22, 2023	6.12	6.12	6.04	6.08
5198	NYSE	PCK	Tue, Feb 21, 2023	6.15	6.15	6.05	6.09
5197	NYSE	PCK	Fri, Feb 17, 2023	6.21	6.21	6.14	6.16
5196	NYSE	PCK	Thu, Feb 16, 2023	6.27	6.27	6.22	6.24
5195	NYSE	PCK	Wed, Feb 15, 2023	6.30	6.36	6.29	6.29
5194	NYSE	PCK	Tue, Feb 14, 2023	6.39	6.41	6.33	6.35
5193	NYSE	PCK	Mon, Feb 13, 2023	6.39	6.42	6.38	6.38
5192	NYSE	PCK	Fri, Feb 10, 2023	6.40	6.44	6.37	6.38
5191	NYSE	PCK	Thu, Feb 9, 2023	6.45	6.47	6.40	6.41
5190	NYSE	PCK	Wed, Feb 8, 2023	6.44	6.50	6.40	6.42
5189	NYSE	PCK	Tue, Feb 7, 2023	6.46	6.50	6.43	6.48
5188	NYSE	PCK	Mon, Feb 6, 2023	6.45	6.50	6.42	6.46
5187	NYSE	PCK	Fri, Feb 3, 2023	6.52	6.53	6.48	6.49
5186	NYSE	PCK	Thu, Feb 2, 2023	6.59	6.68	6.55	6.58
5185	NYSE	PCK	Wed, Feb 1, 2023	6.51	6.59	6.48	6.55
5184	NYSE	PCK	Tue, Jan 31, 2023	6.46	6.52	6.46	6.51
5183	NYSE	PCK	Mon, Jan 30, 2023	6.45	6.50	6.43	6.46
5182	NYSE	PCK	Fri, Jan 27, 2023	6.44	6.46	6.43	6.46
5181	NYSE	PCK	Thu, Jan 26, 2023	6.51	6.57	6.46	6.47
5180	NYSE	PCK	Wed, Jan 25, 2023	6.43	6.52	6.42	6.48
5179	NYSE	PCK	Tue, Jan 24, 2023	6.49	6.60	6.47	6.47
5178	NYSE	PCK	Mon, Jan 23, 2023	6.39	6.52	6.39	6.48
5177	NYSE	PCK	Fri, Jan 20, 2023	6.39	6.46	6.31	6.44
5176	NYSE	PCK	Thu, Jan 19, 2023	6.27	6.44	6.27	6.38
5175	NYSE	PCK	Wed, Jan 18, 2023	6.32	6.34	6.28	6.32
5174	NYSE	PCK	Tue, Jan 17, 2023	6.24	6.31	6.24	6.27
5173	NYSE	PCK	Fri, Jan 13, 2023	6.20	6.31	6.20	6.27
5172	NYSE	PCK	Thu, Jan 12, 2023	6.28	6.32	6.20	6.26
5171	NYSE	PCK	Wed, Jan 11, 2023	6.22	6.28	6.20	6.22
5170	NYSE	PCK	Tue, Jan 10, 2023	6.38	6.38	6.16	6.22
5169	NYSE	PCK	Mon, Jan 9, 2023	6.37	6.44	6.30	6.32
5168	NYSE	PCK	Fri, Jan 6, 2023	6.37	6.40	6.34	6.40
5167	NYSE	PCK	Thu, Jan 5, 2023	6.39	6.53	6.30	6.34
5166	NYSE	PCK	Wed, Jan 4, 2023	6.67	6.67	6.37	6.38
5165	NYSE	PCK	Tue, Jan 3, 2023	6.83	6.98	6.73	6.93
5164	NYSE	PCK	Fri, Dec 30, 2022	6.83	6.85	6.76	6.79
5163	NYSE	PCK	Thu, Dec 29, 2022	6.90	6.98	6.89	6.90
5162	NYSE	PCK	Wed, Dec 28, 2022	6.99	7.07	6.90	6.91
5161	NYSE	PCK	Tue, Dec 27, 2022	6.97	7.09	6.89	6.98
5160	NYSE	PCK	Fri, Dec 23, 2022	7.05	7.17	6.98	7.00
5159	NYSE	PCK	Thu, Dec 22, 2022	6.86	7.14	6.85	7.05
5158	NYSE	PCK	Wed, Dec 21, 2022	6.94	6.94	6.87	6.91
5157	NYSE	PCK	Tue, Dec 20, 2022	6.92	6.98	6.86	6.92
5156	NYSE	PCK	Mon, Dec 19, 2022	7.00	7.09	6.90	7.02
5155	NYSE	PCK	Fri, Dec 16, 2022	6.99	7.06	6.91	7.02
5154	NYSE	PCK	Thu, Dec 15, 2022	6.93	7.12	6.88	6.99
5153	NYSE	PCK	Wed, Dec 14, 2022	6.94	7.08	6.85	6.91
5152	NYSE	PCK	Tue, Dec 13, 2022	7.20	7.30	6.98	6.98
5151	NYSE	PCK	Mon, Dec 12, 2022	7.11	7.19	7.08	7.13
5150	NYSE	PCK	Fri, Dec 9, 2022	7.06	7.25	6.98	7.10
5149	NYSE	PCK	Thu, Dec 8, 2022	7.00	7.11	6.92	7.07
5148	NYSE	PCK	Wed, Dec 7, 2022	6.99	7.12	6.93	7.02
5147	NYSE	PCK	Tue, Dec 6, 2022	6.85	6.97	6.85	6.97
5146	NYSE	PCK	Mon, Dec 5, 2022	6.90	6.92	6.78	6.82
5145	NYSE	PCK	Fri, Dec 2, 2022	6.79	7.00	6.78	6.90
5144	NYSE	PCK	Thu, Dec 1, 2022	6.89	6.91	6.80	6.85
5143	NYSE	PCK	Wed, Nov 30, 2022	6.86	6.96	6.78	6.87
5142	NYSE	PCK	Tue, Nov 29, 2022	7.08	7.14	6.85	6.88
5141	NYSE	PCK	Mon, Nov 28, 2022	7.14	7.27	7.10	7.10
5140	NYSE	PCK	Fri, Nov 25, 2022	7.14	7.21	7.04	7.18
5139	NYSE	PCK	Wed, Nov 23, 2022	6.92	7.18	6.90	7.14
5138	NYSE	PCK	Tue, Nov 22, 2022	6.64	6.96	6.62	6.92
5137	NYSE	PCK	Mon, Nov 21, 2022	6.63	6.74	6.57	6.60
5136	NYSE	PCK	Fri, Nov 18, 2022	6.78	6.78	6.59	6.62
5135	NYSE	PCK	Thu, Nov 17, 2022	6.70	6.79	6.65	6.73
5134	NYSE	PCK	Wed, Nov 16, 2022	6.52	6.75	6.52	6.75
5133	NYSE	PCK	Tue, Nov 15, 2022	6.50	6.59	6.48	6.48
5132	NYSE	PCK	Mon, Nov 14, 2022	6.59	6.63	6.44	6.47
5131	NYSE	PCK	Fri, Nov 11, 2022	6.54	6.65	6.54	6.59
5130	NYSE	PCK	Thu, Nov 10, 2022	6.48	6.54	6.43	6.54
5129	NYSE	PCK	Wed, Nov 9, 2022	6.32	6.47	6.32	6.32
5128	NYSE	PCK	Tue, Nov 8, 2022	6.38	6.43	6.34	6.36
5127	NYSE	PCK	Mon, Nov 7, 2022	6.38	6.43	6.34	6.37
5126	NYSE	PCK	Fri, Nov 4, 2022	6.44	6.48	6.31	6.34
5125	NYSE	PCK	Thu, Nov 3, 2022	6.34	6.39	6.25	6.37
5124	NYSE	PCK	Wed, Nov 2, 2022	6.36	6.50	6.34	6.41
5123	NYSE	PCK	Tue, Nov 1, 2022	6.43	6.46	6.36	6.36
5122	NYSE	PCK	Mon, Oct 31, 2022	6.39	6.48	6.33	6.37
5121	NYSE	PCK	Fri, Oct 28, 2022	6.38	6.44	6.34	6.40
5120	NYSE	PCK	Thu, Oct 27, 2022	6.38	6.42	6.33	6.38
5119	NYSE	PCK	Wed, Oct 26, 2022	6.28	6.43	6.28	6.36
5118	NYSE	PCK	Tue, Oct 25, 2022	6.15	6.29	6.15	6.28
5117	NYSE	PCK	Mon, Oct 24, 2022	6.16	6.21	6.12	6.14
5116	NYSE	PCK	Fri, Oct 21, 2022	6.17	6.23	6.14	6.17
5115	NYSE	PCK	Thu, Oct 20, 2022	6.25	6.28	6.18	6.19
5114	NYSE	PCK	Wed, Oct 19, 2022	6.34	6.40	6.26	6.26
5113	NYSE	PCK	Tue, Oct 18, 2022	6.43	6.52	6.38	6.40
5112	NYSE	PCK	Mon, Oct 17, 2022	6.47	6.51	6.41	6.42
5111	NYSE	PCK	Fri, Oct 14, 2022	6.49	6.49	6.42	6.46
5110	NYSE	PCK	Thu, Oct 13, 2022	6.29	6.50	6.29	6.50
5109	NYSE	PCK	Wed, Oct 12, 2022	6.38	6.47	6.38	6.38
5108	NYSE	PCK	Tue, Oct 11, 2022	6.44	6.47	6.43	6.41
5107	NYSE	PCK	Mon, Oct 10, 2022	6.45	6.50	6.45	6.50
5106	NYSE	PCK	Fri, Oct 7, 2022	6.58	6.58	6.44	6.47
5105	NYSE	PCK	Thu, Oct 6, 2022	6.53	6.62	6.53	6.61
5104	NYSE	PCK	Wed, Oct 5, 2022	6.62	6.63	6.50	6.58
5103	NYSE	PCK	Tue, Oct 4, 2022	6.68	6.87	6.62	6.65
5102	NYSE	PCK	Mon, Oct 3, 2022	6.43	6.69	6.43	6.66
5101	NYSE	PCK	Fri, Sep 30, 2022	6.43	6.45	6.39	6.40
5100	NYSE	PCK	Thu, Sep 29, 2022	6.44	6.47	6.36	6.42
5099	NYSE	PCK	Wed, Sep 28, 2022	6.30	6.44	6.30	6.44
5098	NYSE	PCK	Tue, Sep 27, 2022	6.35	6.38	6.29	6.30
5097	NYSE	PCK	Mon, Sep 26, 2022	6.50	6.53	6.35	6.35
5096	NYSE	PCK	Fri, Sep 23, 2022	6.48	6.55	6.46	6.51
5095	NYSE	PCK	Thu, Sep 22, 2022	6.69	6.69	6.46	6.47
5094	NYSE	PCK	Wed, Sep 21, 2022	6.75	6.79	6.64	6.67
5093	NYSE	PCK	Tue, Sep 20, 2022	6.70	6.76	6.69	6.75
5092	NYSE	PCK	Mon, Sep 19, 2022	6.73	6.80	6.71	6.77
5091	NYSE	PCK	Fri, Sep 16, 2022	6.71	6.77	6.70	6.75
5090	NYSE	PCK	Thu, Sep 15, 2022	6.82	6.82	6.75	6.76
5089	NYSE	PCK	Wed, Sep 14, 2022	6.78	6.84	6.78	6.80
5088	NYSE	PCK	Tue, Sep 13, 2022	6.76	6.81	6.73	6.78
5087	NYSE	PCK	Mon, Sep 12, 2022	6.79	6.81	6.76	6.78
5086	NYSE	PCK	Fri, Sep 9, 2022	6.86	6.93	6.73	6.73
5085	NYSE	PCK	Thu, Sep 8, 2022	6.87	7.09	6.85	6.84
5084	NYSE	PCK	Wed, Sep 7, 2022	6.85	6.94	6.82	6.87
5083	NYSE	PCK	Tue, Sep 6, 2022	7.03	7.13	6.87	6.90
5082	NYSE	PCK	Fri, Sep 2, 2022	7.01	7.10	6.99	7.06
5081	NYSE	PCK	Thu, Sep 1, 2022	7.00	7.04	6.91	6.96
5080	NYSE	PCK	Wed, Aug 31, 2022	7.04	7.07	7.00	7.00
5079	NYSE	PCK	Tue, Aug 30, 2022	7.07	7.09	7.03	7.07
5078	NYSE	PCK	Mon, Aug 29, 2022	7.16	7.18	7.03	7.03
5077	NYSE	PCK	Fri, Aug 26, 2022	7.38	7.38	7.14	7.14
5076	NYSE	PCK	Thu, Aug 25, 2022	7.35	7.40	7.31	7.35
5075	NYSE	PCK	Wed, Aug 24, 2022	7.31	7.39	7.31	7.35
5074	NYSE	PCK	Tue, Aug 23, 2022	7.25	7.30	7.23	7.28
5073	NYSE	PCK	Mon, Aug 22, 2022	7.33	7.34	7.26	7.27
5072	NYSE	PCK	Fri, Aug 19, 2022	7.38	7.42	7.34	7.34
5071	NYSE	PCK	Thu, Aug 18, 2022	7.47	7.48	7.41	7.44
5070	NYSE	PCK	Wed, Aug 17, 2022	7.43	7.52	7.38	7.45
5069	NYSE	PCK	Tue, Aug 16, 2022	7.48	7.52	7.43	7.43
5068	NYSE	PCK	Mon, Aug 15, 2022	7.50	7.57	7.48	7.48
5067	NYSE	PCK	Fri, Aug 12, 2022	7.55	7.55	7.48	7.50
5066	NYSE	PCK	Thu, Aug 11, 2022	7.56	7.56	7.51	7.53
5065	NYSE	PCK	Wed, Aug 10, 2022	7.51	7.59	7.51	7.57
5064	NYSE	PCK	Tue, Aug 9, 2022	7.48	7.52	7.45	7.47
5063	NYSE	PCK	Mon, Aug 8, 2022	7.50	7.57	7.42	7.50
5062	NYSE	PCK	Fri, Aug 5, 2022	7.43	7.56	7.43	7.44
5061	NYSE	PCK	Thu, Aug 4, 2022	7.56	7.58	7.45	7.50
5060	NYSE	PCK	Wed, Aug 3, 2022	7.47	7.60	7.44	7.59
5059	NYSE	PCK	Tue, Aug 2, 2022	7.37	7.45	7.31	7.43
5058	NYSE	PCK	Mon, Aug 1, 2022	7.19	7.38	7.19	7.33
5057	NYSE	PCK	Fri, Jul 29, 2022	7.24	7.28	7.08	7.23
5056	NYSE	PCK	Thu, Jul 28, 2022	7.11	7.24	7.07	7.21
5055	NYSE	PCK	Wed, Jul 27, 2022	7.06	7.13	7.05	7.11
5054	NYSE	PCK	Tue, Jul 26, 2022	7.04	7.14	7.04	7.06
5053	NYSE	PCK	Mon, Jul 25, 2022	7.08	7.09	7.01	7.03
5052	NYSE	PCK	Fri, Jul 22, 2022	7.04	7.10	7.01	7.06
5051	NYSE	PCK	Thu, Jul 21, 2022	7.07	7.08	7.00	7.03
5050	NYSE	PCK	Wed, Jul 20, 2022	7.08	7.08	7.03	7.03
5049	NYSE	PCK	Tue, Jul 19, 2022	7.09	7.11	7.02	7.06
5048	NYSE	PCK	Mon, Jul 18, 2022	7.13	7.13	7.01	7.06
5047	NYSE	PCK	Fri, Jul 15, 2022	7.18	7.18	6.99	7.10
5046	NYSE	PCK	Thu, Jul 14, 2022	7.10	7.17	7.02	7.14
5045	NYSE	PCK	Wed, Jul 13, 2022	7.00	7.20	7.00	7.11
5044	NYSE	PCK	Tue, Jul 12, 2022	7.06	7.14	7.05	7.05
5043	NYSE	PCK	Mon, Jul 11, 2022	7.12	7.15	7.05	7.07
5042	NYSE	PCK	Fri, Jul 8, 2022	7.08	7.17	7.03	7.09
5041	NYSE	PCK	Thu, Jul 7, 2022	7.16	7.19	6.99	7.02
5040	NYSE	PCK	Wed, Jul 6, 2022	7.11	7.28	7.08	7.08
5039	NYSE	PCK	Tue, Jul 5, 2022	7.18	7.20	6.97	7.07
5038	NYSE	PCK	Fri, Jul 1, 2022	6.95	7.16	6.95	7.15
5037	NYSE	PCK	Thu, Jun 30, 2022	6.77	6.94	6.77	6.86
5036	NYSE	PCK	Wed, Jun 29, 2022	6.82	6.93	6.80	6.85
5035	NYSE	PCK	Tue, Jun 28, 2022	6.71	6.83	6.68	6.78
5034	NYSE	PCK	Mon, Jun 27, 2022	6.72	6.72	6.59	6.64
5033	NYSE	PCK	Fri, Jun 24, 2022	6.95	7.02	6.65	6.69
5032	NYSE	PCK	Thu, Jun 23, 2022	6.66	6.96	6.61	6.90
5031	NYSE	PCK	Wed, Jun 22, 2022	6.42	6.64	6.42	6.61
5030	NYSE	PCK	Tue, Jun 21, 2022	6.40	6.47	6.37	6.38
5029	NYSE	PCK	Fri, Jun 17, 2022	6.70	6.72	6.39	6.39
5028	NYSE	PCK	Thu, Jun 16, 2022	6.51	6.72	6.51	6.65
5027	NYSE	PCK	Wed, Jun 15, 2022	6.75	6.93	6.60	6.65
5026	NYSE	PCK	Tue, Jun 14, 2022	6.80	6.93	6.70	6.73
5025	NYSE	PCK	Mon, Jun 13, 2022	7.05	7.05	6.77	6.79
5024	NYSE	PCK	Fri, Jun 10, 2022	7.17	7.20	7.06	7.11
5023	NYSE	PCK	Thu, Jun 9, 2022	7.30	7.46	7.25	7.22
5022	NYSE	PCK	Wed, Jun 8, 2022	7.42	7.46	7.30	7.40
5021	NYSE	PCK	Tue, Jun 7, 2022	7.37	7.44	7.36	7.41
5020	NYSE	PCK	Mon, Jun 6, 2022	7.32	7.47	7.25	7.34
5019	NYSE	PCK	Fri, Jun 3, 2022	7.36	7.56	7.30	7.39
5018	NYSE	PCK	Thu, Jun 2, 2022	7.27	7.48	7.27	7.41
5017	NYSE	PCK	Wed, Jun 1, 2022	7.43	7.51	7.20	7.34
5016	NYSE	PCK	Tue, May 31, 2022	7.39	7.49	7.28	7.43
5015	NYSE	PCK	Fri, May 27, 2022	7.29	7.45	7.18	7.44
5014	NYSE	PCK	Thu, May 26, 2022	6.97	7.13	6.95	7.13
5013	NYSE	PCK	Wed, May 25, 2022	6.90	6.99	6.88	6.95
5012	NYSE	PCK	Tue, May 24, 2022	6.75	6.90	6.74	6.90
5011	NYSE	PCK	Mon, May 23, 2022	6.63	6.77	6.59	6.72
5010	NYSE	PCK	Fri, May 20, 2022	6.51	6.61	6.51	6.61
5009	NYSE	PCK	Thu, May 19, 2022	6.39	6.53	6.39	6.48
5008	NYSE	PCK	Wed, May 18, 2022	6.68	6.70	6.41	6.47
5007	NYSE	PCK	Tue, May 17, 2022	6.72	6.77	6.68	6.70
5006	NYSE	PCK	Mon, May 16, 2022	6.85	6.89	6.75	6.76
5005	NYSE	PCK	Fri, May 13, 2022	6.87	6.89	6.79	6.85
5004	NYSE	PCK	Thu, May 12, 2022	6.84	6.90	6.78	6.85
5003	NYSE	PCK	Wed, May 11, 2022	6.93	6.93	6.84	6.84
5002	NYSE	PCK	Tue, May 10, 2022	6.81	6.99	6.81	6.93
5001	NYSE	PCK	Mon, May 9, 2022	6.82	6.87	6.73	6.82
5000	NYSE	PCK	Fri, May 6, 2022	6.85	6.90	6.82	6.90
4999	NYSE	PCK	Thu, May 5, 2022	6.82	6.91	6.77	6.87
4998	NYSE	PCK	Wed, May 4, 2022	6.85	6.90	6.81	6.88
4997	NYSE	PCK	Tue, May 3, 2022	6.79	6.88	6.78	6.88
4996	NYSE	PCK	Mon, May 2, 2022	6.83	6.89	6.78	6.79
4995	NYSE	PCK	Fri, Apr 29, 2022	6.82	6.93	6.82	6.82
4994	NYSE	PCK	Thu, Apr 28, 2022	6.79	6.93	6.77	6.88
4993	NYSE	PCK	Wed, Apr 27, 2022	6.85	6.90	6.81	6.84
4992	NYSE	PCK	Tue, Apr 26, 2022	6.87	6.93	6.83	6.88
4991	NYSE	PCK	Mon, Apr 25, 2022	6.87	6.94	6.76	6.87
4990	NYSE	PCK	Fri, Apr 22, 2022	7.02	7.06	6.93	6.93
4989	NYSE	PCK	Thu, Apr 21, 2022	7.13	7.19	7.01	7.06
4988	NYSE	PCK	Wed, Apr 20, 2022	7.15	7.18	6.82	7.13
4987	NYSE	PCK	Tue, Apr 19, 2022	7.20	7.30	7.14	7.15
4986	NYSE	PCK	Mon, Apr 18, 2022	7.24	7.33	7.22	7.23
4985	NYSE	PCK	Thu, Apr 14, 2022	7.46	7.52	7.26	7.33
4984	NYSE	PCK	Wed, Apr 13, 2022	7.37	7.43	7.32	7.38
4983	NYSE	PCK	Tue, Apr 12, 2022	7.49	7.54	7.32	7.37
4982	NYSE	PCK	Mon, Apr 11, 2022	7.50	7.58	7.46	7.48
4981	NYSE	PCK	Fri, Apr 8, 2022	7.54	7.59	7.38	7.53
4980	NYSE	PCK	Thu, Apr 7, 2022	7.54	7.70	7.46	7.55
4979	NYSE	PCK	Wed, Apr 6, 2022	7.37	7.59	7.37	7.55
4978	NYSE	PCK	Tue, Apr 5, 2022	7.60	7.62	7.50	7.53
4977	NYSE	PCK	Mon, Apr 4, 2022	7.67	7.68	7.55	7.65
4976	NYSE	PCK	Fri, Apr 1, 2022	7.62	7.76	7.59	7.73
4975	NYSE	PCK	Thu, Mar 31, 2022	7.61	7.65	7.53	7.57
4974	NYSE	PCK	Wed, Mar 30, 2022	7.46	7.57	7.46	7.56
4973	NYSE	PCK	Tue, Mar 29, 2022	7.40	7.49	7.35	7.46
4972	NYSE	PCK	Mon, Mar 28, 2022	7.52	7.67	7.37	7.40
4971	NYSE	PCK	Fri, Mar 25, 2022	7.72	7.72	7.48	7.50
4970	NYSE	PCK	Thu, Mar 24, 2022	7.67	7.82	7.59	7.68
4969	NYSE	PCK	Wed, Mar 23, 2022	7.72	7.80	7.68	7.69
4968	NYSE	PCK	Tue, Mar 22, 2022	7.76	7.81	7.68	7.77
4967	NYSE	PCK	Mon, Mar 21, 2022	7.77	7.86	7.70	7.76
4966	NYSE	PCK	Fri, Mar 18, 2022	7.97	7.97	7.77	7.82
4965	NYSE	PCK	Thu, Mar 17, 2022	7.79	7.97	7.74	7.97
4964	NYSE	PCK	Wed, Mar 16, 2022	7.70	7.84	7.70	7.70
4963	NYSE	PCK	Tue, Mar 15, 2022	7.80	7.83	7.68	7.69
4962	NYSE	PCK	Mon, Mar 14, 2022	7.98	8.01	7.74	7.79
4961	NYSE	PCK	Fri, Mar 11, 2022	8.02	8.05	7.98	8.03
4960	NYSE	PCK	Thu, Mar 10, 2022	8.06	8.06	8.01	8.02
4959	NYSE	PCK	Wed, Mar 9, 2022	8.06	8.10	8.06	8.06
4958	NYSE	PCK	Tue, Mar 8, 2022	8.05	8.07	8.02	8.04
4957	NYSE	PCK	Mon, Mar 7, 2022	8.19	8.20	8.01	8.05
4956	NYSE	PCK	Fri, Mar 4, 2022	8.17	8.26	8.16	8.22
4955	NYSE	PCK	Thu, Mar 3, 2022	8.24	8.30	8.15	8.21
4954	NYSE	PCK	Wed, Mar 2, 2022	8.21	8.27	8.15	8.25
4953	NYSE	PCK	Tue, Mar 1, 2022	8.15	8.24	8.15	8.23
4952	NYSE	PCK	Mon, Feb 28, 2022	8.06	8.20	8.05	8.15
4951	NYSE	PCK	Fri, Feb 25, 2022	8.07	8.15	8.07	8.13
4950	NYSE	PCK	Thu, Feb 24, 2022	8.00	8.13	8.00	8.07
4949	NYSE	PCK	Wed, Feb 23, 2022	8.07	8.11	8.06	8.09
4948	NYSE	PCK	Tue, Feb 22, 2022	8.13	8.22	8.02	8.03
4947	NYSE	PCK	Fri, Feb 18, 2022	8.24	8.31	8.20	8.22
4946	NYSE	PCK	Thu, Feb 17, 2022	8.16	8.35	8.16	8.25
4945	NYSE	PCK	Wed, Feb 16, 2022	8.11	8.17	8.07	8.17
4944	NYSE	PCK	Tue, Feb 15, 2022	8.14	8.16	8.10	8.11
4943	NYSE	PCK	Mon, Feb 14, 2022	8.10	8.13	8.03	8.10
4942	NYSE	PCK	Fri, Feb 11, 2022	8.23	8.23	8.04	8.13
4941	NYSE	PCK	Thu, Feb 10, 2022	8.23	8.29	8.23	8.23
4940	NYSE	PCK	Wed, Feb 9, 2022	8.35	8.39	8.33	8.33
4939	NYSE	PCK	Tue, Feb 8, 2022	8.37	8.37	8.31	8.34
4938	NYSE	PCK	Mon, Feb 7, 2022	8.44	8.45	8.36	8.36
4937	NYSE	PCK	Fri, Feb 4, 2022	8.39	8.47	8.39	8.41
4936	NYSE	PCK	Thu, Feb 3, 2022	8.50	8.57	8.44	8.44
4935	NYSE	PCK	Wed, Feb 2, 2022	8.56	8.67	8.51	8.55
4934	NYSE	PCK	Tue, Feb 1, 2022	8.47	8.55	8.43	8.52
4933	NYSE	PCK	Mon, Jan 31, 2022	8.47	8.62	8.36	8.45
4932	NYSE	PCK	Fri, Jan 28, 2022	8.48	8.54	8.42	8.43
4931	NYSE	PCK	Thu, Jan 27, 2022	8.69	8.77	8.56	8.56
4930	NYSE	PCK	Wed, Jan 26, 2022	8.73	8.79	8.64	8.66
4929	NYSE	PCK	Tue, Jan 25, 2022	8.71	8.78	8.65	8.73
4928	NYSE	PCK	Mon, Jan 24, 2022	8.65	8.91	8.60	8.72
4927	NYSE	PCK	Fri, Jan 21, 2022	8.77	8.91	8.60	8.65
4926	NYSE	PCK	Thu, Jan 20, 2022	8.86	9.01	8.72	8.82
4925	NYSE	PCK	Wed, Jan 19, 2022	9.03	9.09	8.82	8.86
4924	NYSE	PCK	Tue, Jan 18, 2022	9.22	9.22	8.91	9.18
4923	NYSE	PCK	Fri, Jan 14, 2022	9.28	9.28	9.22	9.24
4922	NYSE	PCK	Thu, Jan 13, 2022	9.26	9.33	9.26	9.26
4921	NYSE	PCK	Wed, Jan 12, 2022	9.29	9.29	9.20	9.26
4920	NYSE	PCK	Tue, Jan 11, 2022	9.38	9.38	9.25	9.27
4919	NYSE	PCK	Mon, Jan 10, 2022	9.41	9.43	9.39	9.42
4918	NYSE	PCK	Fri, Jan 7, 2022	9.40	9.61	9.36	9.42
4917	NYSE	PCK	Thu, Jan 6, 2022	9.49	9.50	9.36	9.40
4916	NYSE	PCK	Wed, Jan 5, 2022	9.50	9.55	9.38	9.46
4915	NYSE	PCK	Tue, Jan 4, 2022	9.49	9.52	9.46	9.50
4914	NYSE	PCK	Mon, Jan 3, 2022	9.39	9.52	9.39	9.50
4913	NYSE	PCK	Fri, Dec 31, 2021	9.45	9.45	9.30	9.35
4912	NYSE	PCK	Thu, Dec 30, 2021	9.36	9.42	9.32	9.33
4911	NYSE	PCK	Wed, Dec 29, 2021	9.47	9.47	9.25	9.34
4910	NYSE	PCK	Tue, Dec 28, 2021	9.49	9.54	9.32	9.44
4909	NYSE	PCK	Mon, Dec 27, 2021	9.47	9.54	9.40	9.54
4908	NYSE	PCK	Thu, Dec 23, 2021	9.32	9.50	9.29	9.49
4907	NYSE	PCK	Wed, Dec 22, 2021	9.34	9.40	9.33	9.34
4906	NYSE	PCK	Tue, Dec 21, 2021	9.39	9.39	9.34	9.34
4905	NYSE	PCK	Mon, Dec 20, 2021	9.42	9.45	9.39	9.39
4904	NYSE	PCK	Fri, Dec 17, 2021	9.49	9.54	9.41	9.43
4903	NYSE	PCK	Thu, Dec 16, 2021	9.47	9.58	9.40	9.40
4902	NYSE	PCK	Wed, Dec 15, 2021	9.52	9.54	9.40	9.45
4901	NYSE	PCK	Tue, Dec 14, 2021	9.63	9.67	9.48	9.48
4900	NYSE	PCK	Mon, Dec 13, 2021	9.54	9.79	9.51	9.57
4899	NYSE	PCK	Fri, Dec 10, 2021	9.57	9.58	9.49	9.53
4898	NYSE	PCK	Thu, Dec 9, 2021	9.57	9.63	9.54	9.57
4897	NYSE	PCK	Wed, Dec 8, 2021	9.56	9.66	9.56	9.61
4896	NYSE	PCK	Tue, Dec 7, 2021	9.43	9.68	9.43	9.56
4895	NYSE	PCK	Mon, Dec 6, 2021	9.45	9.49	9.43	9.47
4894	NYSE	PCK	Fri, Dec 3, 2021	9.51	9.53	9.43	9.46
4893	NYSE	PCK	Thu, Dec 2, 2021	9.48	9.60	9.48	9.56
4892	NYSE	PCK	Wed, Dec 1, 2021	9.65	9.71	9.49	9.49
4891	NYSE	PCK	Tue, Nov 30, 2021	9.51	9.72	9.46	9.61
4890	NYSE	PCK	Mon, Nov 29, 2021	9.47	9.59	9.41	9.54
4889	NYSE	PCK	Fri, Nov 26, 2021	9.49	9.51	9.16	9.45
4888	NYSE	PCK	Wed, Nov 24, 2021	9.57	9.61	9.54	9.57
4887	NYSE	PCK	Tue, Nov 23, 2021	9.57	9.61	9.55	9.57
4886	NYSE	PCK	Mon, Nov 22, 2021	9.62	9.68	9.56	9.57
4885	NYSE	PCK	Fri, Nov 19, 2021	9.67	9.70	9.60	9.61
4884	NYSE	PCK	Thu, Nov 18, 2021	9.71	9.71	9.60	9.64
4883	NYSE	PCK	Wed, Nov 17, 2021	9.78	9.78	9.63	9.73
4882	NYSE	PCK	Tue, Nov 16, 2021	9.70	9.80	9.70	9.80
4881	NYSE	PCK	Mon, Nov 15, 2021	9.74	9.78	9.64	9.70
4880	NYSE	PCK	Fri, Nov 12, 2021	9.76	9.79	9.68	9.74
4879	NYSE	PCK	Thu, Nov 11, 2021	9.66	9.78	9.66	9.78
4878	NYSE	PCK	Wed, Nov 10, 2021	9.67	9.70	9.58	9.65
4877	NYSE	PCK	Tue, Nov 9, 2021	9.75	9.86	9.69	9.68
4876	NYSE	PCK	Mon, Nov 8, 2021	9.69	9.88	9.64	9.75
4875	NYSE	PCK	Fri, Nov 5, 2021	9.79	9.79	9.68	9.70
4874	NYSE	PCK	Thu, Nov 4, 2021	9.78	9.78	9.70	9.73
4873	NYSE	PCK	Wed, Nov 3, 2021	9.69	9.76	9.64	9.74
4872	NYSE	PCK	Tue, Nov 2, 2021	9.71	9.73	9.69	9.69
4871	NYSE	PCK	Mon, Nov 1, 2021	9.64	9.69	9.61	9.69
4870	NYSE	PCK	Fri, Oct 29, 2021	9.62	9.68	9.58	9.60
4869	NYSE	PCK	Thu, Oct 28, 2021	9.62	9.64	9.56	9.59
4868	NYSE	PCK	Wed, Oct 27, 2021	9.56	9.63	9.55	9.61
4867	NYSE	PCK	Tue, Oct 26, 2021	9.57	9.57	9.47	9.53
4866	NYSE	PCK	Mon, Oct 25, 2021	9.57	9.60	9.47	9.53
4865	NYSE	PCK	Fri, Oct 22, 2021	9.55	9.60	9.54	9.58
4864	NYSE	PCK	Thu, Oct 21, 2021	9.66	9.67	9.53	9.54
4863	NYSE	PCK	Wed, Oct 20, 2021	9.64	9.69	9.60	9.67
4862	NYSE	PCK	Tue, Oct 19, 2021	9.67	9.67	9.60	9.61
4861	NYSE	PCK	Mon, Oct 18, 2021	9.67	9.67	9.60	9.67
4860	NYSE	PCK	Fri, Oct 15, 2021	9.65	9.66	9.60	9.65
4859	NYSE	PCK	Thu, Oct 14, 2021	9.64	9.66	9.60	9.64
4858	NYSE	PCK	Wed, Oct 13, 2021	9.59	9.64	9.58	9.63
4857	NYSE	PCK	Tue, Oct 12, 2021	9.61	9.64	9.60	9.61
4856	NYSE	PCK	Mon, Oct 11, 2021	9.62	9.65	9.59	9.63
4855	NYSE	PCK	Fri, Oct 8, 2021	9.57	9.60	9.57	9.60
4854	NYSE	PCK	Thu, Oct 7, 2021	9.64	9.64	9.59	9.56
4853	NYSE	PCK	Wed, Oct 6, 2021	9.63	9.65	9.62	9.64
4852	NYSE	PCK	Tue, Oct 5, 2021	9.65	9.65	9.58	9.62
4851	NYSE	PCK	Mon, Oct 4, 2021	9.64	9.67	9.61	9.61
4850	NYSE	PCK	Fri, Oct 1, 2021	9.69	9.70	9.58	9.64
4849	NYSE	PCK	Thu, Sep 30, 2021	9.64	9.67	9.59	9.63
4848	NYSE	PCK	Wed, Sep 29, 2021	9.62	9.67	9.52	9.57
4847	NYSE	PCK	Tue, Sep 28, 2021	9.61	9.61	9.53	9.57
4846	NYSE	PCK	Mon, Sep 27, 2021	9.64	9.66	9.60	9.61
4845	NYSE	PCK	Fri, Sep 24, 2021	9.62	9.66	9.60	9.60
4844	NYSE	PCK	Thu, Sep 23, 2021	9.75	9.77	9.53	9.55
4843	NYSE	PCK	Wed, Sep 22, 2021	9.75	9.77	9.67	9.73
4842	NYSE	PCK	Tue, Sep 21, 2021	9.70	9.77	9.68	9.69
4841	NYSE	PCK	Mon, Sep 20, 2021	9.75	9.77	9.60	9.64
4840	NYSE	PCK	Fri, Sep 17, 2021	9.79	9.79	9.75	9.76
4839	NYSE	PCK	Thu, Sep 16, 2021	9.80	9.80	9.73	9.77
4838	NYSE	PCK	Wed, Sep 15, 2021	9.79	9.82	9.71	9.78
4837	NYSE	PCK	Tue, Sep 14, 2021	9.67	9.73	9.63	9.73
4836	NYSE	PCK	Mon, Sep 13, 2021	9.61	9.65	9.58	9.65
4835	NYSE	PCK	Fri, Sep 10, 2021	9.62	9.64	9.56	9.57
4834	NYSE	PCK	Thu, Sep 9, 2021	9.61	9.66	9.60	9.60
4833	NYSE	PCK	Wed, Sep 8, 2021	9.65	9.65	9.59	9.64
4832	NYSE	PCK	Tue, Sep 7, 2021	9.62	9.65	9.58	9.64
4831	NYSE	PCK	Fri, Sep 3, 2021	9.64	9.73	9.61	9.68
4830	NYSE	PCK	Thu, Sep 2, 2021	9.61	9.70	9.61	9.67
4829	NYSE	PCK	Wed, Sep 1, 2021	9.61	9.67	9.58	9.60
4828	NYSE	PCK	Tue, Aug 31, 2021	9.63	9.73	9.60	9.61
4827	NYSE	PCK	Mon, Aug 30, 2021	9.79	9.85	9.63	9.63
4826	NYSE	PCK	Fri, Aug 27, 2021	9.81	9.87	9.76	9.76
4825	NYSE	PCK	Thu, Aug 26, 2021	9.78	9.86	9.71	9.83
4824	NYSE	PCK	Wed, Aug 25, 2021	9.78	9.80	9.75	9.77
4823	NYSE	PCK	Tue, Aug 24, 2021	9.78	9.83	9.77	9.80
4822	NYSE	PCK	Mon, Aug 23, 2021	9.84	9.84	9.77	9.77
4821	NYSE	PCK	Fri, Aug 20, 2021	9.81	9.84	9.81	9.82
4820	NYSE	PCK	Thu, Aug 19, 2021	9.77	9.81	9.77	9.79
4819	NYSE	PCK	Wed, Aug 18, 2021	9.76	9.85	9.74	9.78
4818	NYSE	PCK	Tue, Aug 17, 2021	9.80	9.80	9.77	9.78
4817	NYSE	PCK	Mon, Aug 16, 2021	9.79	9.82	9.77	9.78
4816	NYSE	PCK	Fri, Aug 13, 2021	9.71	9.80	9.71	9.76
4815	NYSE	PCK	Thu, Aug 12, 2021	9.75	9.82	9.71	9.73
4814	NYSE	PCK	Wed, Aug 11, 2021	9.75	9.78	9.60	9.72
4813	NYSE	PCK	Tue, Aug 10, 2021	9.71	9.78	9.68	9.75
4812	NYSE	PCK	Mon, Aug 9, 2021	9.71	9.73	9.62	9.70
4811	NYSE	PCK	Fri, Aug 6, 2021	9.65	9.69	9.65	9.68
4810	NYSE	PCK	Thu, Aug 5, 2021	9.64	9.68	9.60	9.67
4809	NYSE	PCK	Wed, Aug 4, 2021	9.59	9.64	9.59	9.64
4808	NYSE	PCK	Tue, Aug 3, 2021	9.63	9.63	9.55	9.60
4807	NYSE	PCK	Mon, Aug 2, 2021	9.60	9.65	9.57	9.60
4806	NYSE	PCK	Fri, Jul 30, 2021	9.59	9.64	9.52	9.57
4805	NYSE	PCK	Thu, Jul 29, 2021	9.55	9.60	9.55	9.59
4804	NYSE	PCK	Wed, Jul 28, 2021	9.52	9.53	9.49	9.52
4803	NYSE	PCK	Tue, Jul 27, 2021	9.46	9.52	9.41	9.49
4802	NYSE	PCK	Mon, Jul 26, 2021	9.47	9.55	9.41	9.46
4801	NYSE	PCK	Fri, Jul 23, 2021	9.56	9.56	9.41	9.44
4800	NYSE	PCK	Thu, Jul 22, 2021	9.54	9.59	9.51	9.52
4799	NYSE	PCK	Wed, Jul 21, 2021	9.60	9.61	9.54	9.56
4798	NYSE	PCK	Tue, Jul 20, 2021	9.58	9.61	9.55	9.60
4797	NYSE	PCK	Mon, Jul 19, 2021	9.61	9.62	9.54	9.55
4796	NYSE	PCK	Fri, Jul 16, 2021	9.63	9.64	9.58	9.58
4795	NYSE	PCK	Thu, Jul 15, 2021	9.63	9.63	9.60	9.62
4794	NYSE	PCK	Wed, Jul 14, 2021	9.63	9.64	9.60	9.61
4793	NYSE	PCK	Tue, Jul 13, 2021	9.63	9.63	9.61	9.62
4792	NYSE	PCK	Mon, Jul 12, 2021	9.58	9.62	9.58	9.60
4791	NYSE	PCK	Fri, Jul 9, 2021	9.63	9.63	9.55	9.57
4790	NYSE	PCK	Thu, Jul 8, 2021	9.64	9.65	9.56	9.62
4789	NYSE	PCK	Wed, Jul 7, 2021	9.65	9.65	9.54	9.64
4788	NYSE	PCK	Tue, Jul 6, 2021	9.63	9.65	9.63	9.64
4787	NYSE	PCK	Fri, Jul 2, 2021	9.61	9.67	9.61	9.64
4786	NYSE	PCK	Thu, Jul 1, 2021	9.65	9.68	9.60	9.63
4785	NYSE	PCK	Wed, Jun 30, 2021	9.65	9.65	9.59	9.62
4784	NYSE	PCK	Tue, Jun 29, 2021	9.65	9.65	9.56	9.61
4783	NYSE	PCK	Mon, Jun 28, 2021	9.68	9.73	9.57	9.61
4782	NYSE	PCK	Fri, Jun 25, 2021	9.63	9.75	9.58	9.63
4781	NYSE	PCK	Thu, Jun 24, 2021	9.57	9.65	9.49	9.60
4780	NYSE	PCK	Wed, Jun 23, 2021	9.67	9.67	9.50	9.50
4779	NYSE	PCK	Tue, Jun 22, 2021	9.76	9.76	9.66	9.71
4778	NYSE	PCK	Mon, Jun 21, 2021	9.68	9.70	9.63	9.70
4777	NYSE	PCK	Fri, Jun 18, 2021	9.55	9.68	9.47	9.68
4776	NYSE	PCK	Thu, Jun 17, 2021	9.48	9.55	9.44	9.50
4775	NYSE	PCK	Wed, Jun 16, 2021	9.47	9.50	9.42	9.50
4774	NYSE	PCK	Tue, Jun 15, 2021	9.43	9.48	9.38	9.47
4773	NYSE	PCK	Mon, Jun 14, 2021	9.41	9.45	9.37	9.42
4772	NYSE	PCK	Fri, Jun 11, 2021	9.40	9.45	9.37	9.37
4771	NYSE	PCK	Thu, Jun 10, 2021	9.40	9.41	9.35	9.40
4770	NYSE	PCK	Wed, Jun 9, 2021	9.35	9.47	9.34	9.36
4769	NYSE	PCK	Tue, Jun 8, 2021	9.33	9.37	9.31	9.36
4768	NYSE	PCK	Mon, Jun 7, 2021	9.30	9.33	9.28	9.28
4767	NYSE	PCK	Fri, Jun 4, 2021	9.25	9.31	9.25	9.31
4766	NYSE	PCK	Thu, Jun 3, 2021	9.27	9.31	9.23	9.23
4765	NYSE	PCK	Wed, Jun 2, 2021	9.21	9.32	9.21	9.27
4764	NYSE	PCK	Tue, Jun 1, 2021	9.25	9.25	9.21	9.22
4763	NYSE	PCK	Fri, May 28, 2021	9.25	9.25	9.20	9.21
4762	NYSE	PCK	Thu, May 27, 2021	9.25	9.28	9.20	9.25
4761	NYSE	PCK	Wed, May 26, 2021	9.23	9.27	9.22	9.24
4760	NYSE	PCK	Tue, May 25, 2021	9.27	9.29	9.22	9.24
4759	NYSE	PCK	Mon, May 24, 2021	9.30	9.33	9.25	9.26
4758	NYSE	PCK	Fri, May 21, 2021	9.25	9.30	9.22	9.30
4757	NYSE	PCK	Thu, May 20, 2021	9.20	9.22	9.19	9.20
4756	NYSE	PCK	Wed, May 19, 2021	9.18	9.20	9.14	9.17
4755	NYSE	PCK	Tue, May 18, 2021	9.15	9.17	9.14	9.16
4754	NYSE	PCK	Mon, May 17, 2021	9.14	9.18	9.14	9.14
4753	NYSE	PCK	Fri, May 14, 2021	9.17	9.22	9.12	9.14
4752	NYSE	PCK	Thu, May 13, 2021	9.17	9.17	9.12	9.17
4751	NYSE	PCK	Wed, May 12, 2021	9.23	9.23	9.08	9.11
4750	NYSE	PCK	Tue, May 11, 2021	9.24	9.25	9.22	9.22
4749	NYSE	PCK	Mon, May 10, 2021	9.20	9.23	9.20	9.22
4748	NYSE	PCK	Fri, May 7, 2021	9.22	9.25	9.22	9.23
4747	NYSE	PCK	Thu, May 6, 2021	9.20	9.23	9.19	9.21
4746	NYSE	PCK	Wed, May 5, 2021	9.13	9.19	9.13	9.19
4745	NYSE	PCK	Tue, May 4, 2021	9.10	9.13	9.10	9.13
4744	NYSE	PCK	Mon, May 3, 2021	9.09	9.09	9.06	9.08
4743	NYSE	PCK	Fri, Apr 30, 2021	9.07	9.07	9.05	9.07
4742	NYSE	PCK	Thu, Apr 29, 2021	9.08	9.08	9.04	9.06
4741	NYSE	PCK	Wed, Apr 28, 2021	9.07	9.07	9.04	9.05
4740	NYSE	PCK	Tue, Apr 27, 2021	9.07	9.08	9.05	9.06
4739	NYSE	PCK	Mon, Apr 26, 2021	9.06	9.09	9.05	9.05
4738	NYSE	PCK	Fri, Apr 23, 2021	9.05	9.10	9.04	9.05
4737	NYSE	PCK	Thu, Apr 22, 2021	9.07	9.10	9.04	9.04
4736	NYSE	PCK	Wed, Apr 21, 2021	9.11	9.11	9.04	9.08
4735	NYSE	PCK	Tue, Apr 20, 2021	9.09	9.09	9.03	9.07
4734	NYSE	PCK	Mon, Apr 19, 2021	9.10	9.13	9.06	9.07
4733	NYSE	PCK	Fri, Apr 16, 2021	9.10	9.13	9.07	9.08
4732	NYSE	PCK	Thu, Apr 15, 2021	9.10	9.15	9.10	9.10
4731	NYSE	PCK	Wed, Apr 14, 2021	9.06	9.12	9.06	9.10
4730	NYSE	PCK	Tue, Apr 13, 2021	9.05	9.07	9.02	9.04
4729	NYSE	PCK	Mon, Apr 12, 2021	9.12	9.15	9.04	9.05
4728	NYSE	PCK	Fri, Apr 9, 2021	9.06	9.20	9.06	9.13
4727	NYSE	PCK	Thu, Apr 8, 2021	9.16	9.17	9.11	9.09
4726	NYSE	PCK	Wed, Apr 7, 2021	9.17	9.17	9.13	9.15
4725	NYSE	PCK	Tue, Apr 6, 2021	9.14	9.16	9.10	9.16
4724	NYSE	PCK	Mon, Apr 5, 2021	9.05	9.16	9.04	9.16
4723	NYSE	PCK	Thu, Apr 1, 2021	9.06	9.10	9.03	9.08
4722	NYSE	PCK	Wed, Mar 31, 2021	9.01	9.09	9.01	9.06
4721	NYSE	PCK	Tue, Mar 30, 2021	9.03	9.03	8.95	9.00
4720	NYSE	PCK	Mon, Mar 29, 2021	9.00	9.02	9.00	9.00
4719	NYSE	PCK	Fri, Mar 26, 2021	9.01	9.04	8.97	9.04
4718	NYSE	PCK	Thu, Mar 25, 2021	9.01	9.03	8.95	9.00
4717	NYSE	PCK	Wed, Mar 24, 2021	9.03	9.03	8.94	9.00
4716	NYSE	PCK	Tue, Mar 23, 2021	9.03	9.04	8.98	9.00
4715	NYSE	PCK	Mon, Mar 22, 2021	8.97	9.03	8.97	9.00
4714	NYSE	PCK	Fri, Mar 19, 2021	9.01	9.01	8.98	9.01
4713	NYSE	PCK	Thu, Mar 18, 2021	8.98	9.01	8.95	8.99
4712	NYSE	PCK	Wed, Mar 17, 2021	8.94	9.00	8.94	8.99
4711	NYSE	PCK	Tue, Mar 16, 2021	9.02	9.07	8.95	8.99
4710	NYSE	PCK	Mon, Mar 15, 2021	9.06	9.10	9.00	9.01
4709	NYSE	PCK	Fri, Mar 12, 2021	9.07	9.09	9.00	9.05
4708	NYSE	PCK	Thu, Mar 11, 2021	9.05	9.10	9.01	9.09
4707	NYSE	PCK	Wed, Mar 10, 2021	9.02	9.02	8.96	9.02
4706	NYSE	PCK	Tue, Mar 9, 2021	8.92	8.99	8.91	8.95
4705	NYSE	PCK	Mon, Mar 8, 2021	8.85	8.90	8.85	8.88
4704	NYSE	PCK	Fri, Mar 5, 2021	8.87	8.90	8.84	8.86
4703	NYSE	PCK	Thu, Mar 4, 2021	8.93	8.97	8.85	8.88
4702	NYSE	PCK	Wed, Mar 3, 2021	8.96	8.96	8.91	8.95
4701	NYSE	PCK	Tue, Mar 2, 2021	8.97	8.98	8.95	8.96
4700	NYSE	PCK	Mon, Mar 1, 2021	8.91	8.98	8.91	8.97
4699	NYSE	PCK	Fri, Feb 26, 2021	8.88	8.90	8.84	8.88
4698	NYSE	PCK	Thu, Feb 25, 2021	8.88	8.89	8.78	8.82
4697	NYSE	PCK	Wed, Feb 24, 2021	8.88	8.95	8.87	8.88
4696	NYSE	PCK	Tue, Feb 23, 2021	8.93	8.93	8.85	8.91
4695	NYSE	PCK	Mon, Feb 22, 2021	9.02	9.02	8.91	8.95
4694	NYSE	PCK	Fri, Feb 19, 2021	9.01	9.04	8.99	8.99
4693	NYSE	PCK	Thu, Feb 18, 2021	9.07	9.08	9.03	9.03
4692	NYSE	PCK	Wed, Feb 17, 2021	9.11	9.11	9.08	9.08
4691	NYSE	PCK	Tue, Feb 16, 2021	9.15	9.15	9.07	9.11
4690	NYSE	PCK	Fri, Feb 12, 2021	9.14	9.15	9.13	9.15
4689	NYSE	PCK	Thu, Feb 11, 2021	9.12	9.17	9.10	9.15
4688	NYSE	PCK	Wed, Feb 10, 2021	9.08	9.12	9.07	9.12
4687	NYSE	PCK	Tue, Feb 9, 2021	9.16	9.18	9.06	9.05
4686	NYSE	PCK	Mon, Feb 8, 2021	9.09	9.13	9.08	9.12
4685	NYSE	PCK	Fri, Feb 5, 2021	9.11	9.11	9.06	9.09
4684	NYSE	PCK	Thu, Feb 4, 2021	9.07	9.10	9.06	9.08
4683	NYSE	PCK	Wed, Feb 3, 2021	9.08	9.09	9.05	9.08
4682	NYSE	PCK	Tue, Feb 2, 2021	9.10	9.10	9.06	9.10
4681	NYSE	PCK	Mon, Feb 1, 2021	9.08	9.10	9.03	9.10
4680	NYSE	PCK	Fri, Jan 29, 2021	9.10	9.10	9.02	9.05
4679	NYSE	PCK	Thu, Jan 28, 2021	9.06	9.09	9.04	9.06
4678	NYSE	PCK	Wed, Jan 27, 2021	9.07	9.08	9.03	9.03
4677	NYSE	PCK	Tue, Jan 26, 2021	9.09	9.10	9.05	9.05
4676	NYSE	PCK	Mon, Jan 25, 2021	9.07	9.11	9.04	9.06
4675	NYSE	PCK	Fri, Jan 22, 2021	9.04	9.08	9.03	9.07
4674	NYSE	PCK	Thu, Jan 21, 2021	9.07	9.07	9.02	9.04
4673	NYSE	PCK	Wed, Jan 20, 2021	9.04	9.07	9.02	9.03
4672	NYSE	PCK	Tue, Jan 19, 2021	9.02	9.10	9.01	9.02
4671	NYSE	PCK	Fri, Jan 15, 2021	9.05	9.05	9.00	9.04
4670	NYSE	PCK	Thu, Jan 14, 2021	9.01	9.02	8.99	9.00
4669	NYSE	PCK	Wed, Jan 13, 2021	8.99	9.04	8.99	9.00
4668	NYSE	PCK	Tue, Jan 12, 2021	9.05	9.06	9.00	9.00
4667	NYSE	PCK	Mon, Jan 11, 2021	9.04	9.05	9.00	9.01
4666	NYSE	PCK	Fri, Jan 8, 2021	9.04	9.10	9.04	9.05
4665	NYSE	PCK	Thu, Jan 7, 2021	9.06	9.07	9.02	9.03
4664	NYSE	PCK	Wed, Jan 6, 2021	9.08	9.09	9.02	9.06
4663	NYSE	PCK	Tue, Jan 5, 2021	9.07	9.10	9.02	9.09
4662	NYSE	PCK	Mon, Jan 4, 2021	9.06	9.06	8.99	9.04
4661	NYSE	PCK	Thu, Dec 31, 2020	9.03	9.07	9.02	9.03
4660	NYSE	PCK	Wed, Dec 30, 2020	8.99	9.03	8.98	9.00
4659	NYSE	PCK	Tue, Dec 29, 2020	8.99	9.00	8.96	8.97
4658	NYSE	PCK	Mon, Dec 28, 2020	9.00	9.03	8.95	9.01
4657	NYSE	PCK	Thu, Dec 24, 2020	8.99	9.02	8.96	9.00
4656	NYSE	PCK	Wed, Dec 23, 2020	8.99	9.02	8.95	8.96
4655	NYSE	PCK	Tue, Dec 22, 2020	8.98	9.01	8.95	8.95
4654	NYSE	PCK	Mon, Dec 21, 2020	8.97	9.05	8.97	8.98
4653	NYSE	PCK	Fri, Dec 18, 2020	9.01	9.03	9.00	9.01
4652	NYSE	PCK	Thu, Dec 17, 2020	9.01	9.02	8.97	8.98
4651	NYSE	PCK	Wed, Dec 16, 2020	9.03	9.03	9.00	9.02
4650	NYSE	PCK	Tue, Dec 15, 2020	9.05	9.10	9.03	9.03
4649	NYSE	PCK	Mon, Dec 14, 2020	9.14	9.15	9.03	9.06
4648	NYSE	PCK	Fri, Dec 11, 2020	9.14	9.18	9.07	9.11
4647	NYSE	PCK	Thu, Dec 10, 2020	9.18	9.19	9.13	9.16
4646	NYSE	PCK	Wed, Dec 9, 2020	9.23	9.24	9.18	9.19
4645	NYSE	PCK	Tue, Dec 8, 2020	9.18	9.25	9.18	9.25
4644	NYSE	PCK	Mon, Dec 7, 2020	9.15	9.20	9.12	9.18
4643	NYSE	PCK	Fri, Dec 4, 2020	9.22	9.22	9.12	9.13
4642	NYSE	PCK	Thu, Dec 3, 2020	9.11	9.19	9.10	9.19
4641	NYSE	PCK	Wed, Dec 2, 2020	9.09	9.14	9.07	9.14
4640	NYSE	PCK	Tue, Dec 1, 2020	9.15	9.17	9.05	9.09
4639	NYSE	PCK	Mon, Nov 30, 2020	9.10	9.14	9.08	9.14
4638	NYSE	PCK	Fri, Nov 27, 2020	9.13	9.13	9.08	9.10
4637	NYSE	PCK	Wed, Nov 25, 2020	9.07	9.12	9.07	9.10
4636	NYSE	PCK	Tue, Nov 24, 2020	9.09	9.10	9.05	9.07
4635	NYSE	PCK	Mon, Nov 23, 2020	9.12	9.12	9.03	9.07
4634	NYSE	PCK	Fri, Nov 20, 2020	9.11	9.17	9.08	9.08
4633	NYSE	PCK	Thu, Nov 19, 2020	9.22	9.23	9.11	9.11
4632	NYSE	PCK	Wed, Nov 18, 2020	9.15	9.28	9.08	9.20
4631	NYSE	PCK	Tue, Nov 17, 2020	9.07	9.13	9.07	9.10
4630	NYSE	PCK	Mon, Nov 16, 2020	9.02	9.08	9.02	9.05
4629	NYSE	PCK	Fri, Nov 13, 2020	9.20	9.20	8.92	9.02
4628	NYSE	PCK	Thu, Nov 12, 2020	9.25	9.25	9.11	9.14
4627	NYSE	PCK	Wed, Nov 11, 2020	9.23	9.25	9.16	9.21
4626	NYSE	PCK	Tue, Nov 10, 2020	9.21	9.25	9.19	9.19
4625	NYSE	PCK	Mon, Nov 9, 2020	9.25	9.31	9.24	9.22
4624	NYSE	PCK	Fri, Nov 6, 2020	9.25	9.27	9.12	9.24
4623	NYSE	PCK	Thu, Nov 5, 2020	9.17	9.20	9.14	9.20
4622	NYSE	PCK	Wed, Nov 4, 2020	9.08	9.14	9.03	9.09
4621	NYSE	PCK	Tue, Nov 3, 2020	8.95	9.10	8.95	9.01
4620	NYSE	PCK	Mon, Nov 2, 2020	8.95	8.95	8.89	8.95
4619	NYSE	PCK	Fri, Oct 30, 2020	8.88	8.98	8.87	8.91
4618	NYSE	PCK	Thu, Oct 29, 2020	8.88	8.94	8.86	8.88
4617	NYSE	PCK	Wed, Oct 28, 2020	9.01	9.01	8.87	9.00
4616	NYSE	PCK	Tue, Oct 27, 2020	9.05	9.05	8.95	8.98
4615	NYSE	PCK	Mon, Oct 26, 2020	8.94	9.03	8.94	9.00
4614	NYSE	PCK	Fri, Oct 23, 2020	8.98	9.01	8.96	8.96
4613	NYSE	PCK	Thu, Oct 22, 2020	9.00	9.00	8.96	8.96
4612	NYSE	PCK	Wed, Oct 21, 2020	9.07	9.07	8.96	8.98
4611	NYSE	PCK	Tue, Oct 20, 2020	9.08	9.29	9.00	9.02
4610	NYSE	PCK	Mon, Oct 19, 2020	9.15	9.17	9.05	9.05
4609	NYSE	PCK	Fri, Oct 16, 2020	9.14	9.21	9.06	9.11
4608	NYSE	PCK	Thu, Oct 15, 2020	9.25	9.25	9.11	9.13
4607	NYSE	PCK	Wed, Oct 14, 2020	9.16	9.19	9.09	9.14
4606	NYSE	PCK	Tue, Oct 13, 2020	9.21	9.25	9.05	9.08
4605	NYSE	PCK	Mon, Oct 12, 2020	9.25	9.33	9.05	9.10
4604	NYSE	PCK	Fri, Oct 9, 2020	9.37	9.39	9.22	9.26
4603	NYSE	PCK	Thu, Oct 8, 2020	9.37	9.37	9.29	9.26
4602	NYSE	PCK	Wed, Oct 7, 2020	9.22	9.30	9.22	9.30
4601	NYSE	PCK	Tue, Oct 6, 2020	9.25	9.32	9.16	9.19
4600	NYSE	PCK	Mon, Oct 5, 2020	9.31	9.35	9.25	9.27
4599	NYSE	PCK	Fri, Oct 2, 2020	9.30	9.35	9.26	9.33
4598	NYSE	PCK	Thu, Oct 1, 2020	9.34	9.34	9.30	9.32
4597	NYSE	PCK	Wed, Sep 30, 2020	9.30	9.32	9.27	9.32
4596	NYSE	PCK	Tue, Sep 29, 2020	9.33	9.33	9.24	9.26
4595	NYSE	PCK	Mon, Sep 28, 2020	9.33	9.33	9.18	9.21
4594	NYSE	PCK	Fri, Sep 25, 2020	9.30	9.30	9.17	9.24
4593	NYSE	PCK	Thu, Sep 24, 2020	9.16	9.22	9.16	9.22
4592	NYSE	PCK	Wed, Sep 23, 2020	9.25	9.30	9.19	9.21
4591	NYSE	PCK	Tue, Sep 22, 2020	9.15	9.37	9.13	9.25
4590	NYSE	PCK	Mon, Sep 21, 2020	9.34	9.37	8.95	9.07
4589	NYSE	PCK	Fri, Sep 18, 2020	9.36	9.37	9.20	9.32
4588	NYSE	PCK	Thu, Sep 17, 2020	9.24	9.30	9.22	9.30
4587	NYSE	PCK	Wed, Sep 16, 2020	9.23	9.26	9.16	9.21
4586	NYSE	PCK	Tue, Sep 15, 2020	9.29	9.34	9.19	9.20
4585	NYSE	PCK	Mon, Sep 14, 2020	9.28	9.36	9.27	9.27
4584	NYSE	PCK	Fri, Sep 11, 2020	9.26	9.39	9.24	9.27
4583	NYSE	PCK	Thu, Sep 10, 2020	9.28	9.32	9.20	9.20
4582	NYSE	PCK	Wed, Sep 9, 2020	9.17	9.28	9.15	9.23
4581	NYSE	PCK	Tue, Sep 8, 2020	9.12	9.16	9.10	9.12
4580	NYSE	PCK	Fri, Sep 4, 2020	9.10	9.12	9.08	9.10
4579	NYSE	PCK	Thu, Sep 3, 2020	9.09	9.10	9.01	9.08
4578	NYSE	PCK	Wed, Sep 2, 2020	9.07	9.17	9.07	9.07
4577	NYSE	PCK	Tue, Sep 1, 2020	9.04	9.14	8.98	9.07
4576	NYSE	PCK	Mon, Aug 31, 2020	9.03	9.07	8.90	8.96
4575	NYSE	PCK	Fri, Aug 28, 2020	8.93	9.00	8.90	9.00
4574	NYSE	PCK	Thu, Aug 27, 2020	9.06	9.06	8.51	8.86
4573	NYSE	PCK	Wed, Aug 26, 2020	9.10	9.12	8.98	9.07
4572	NYSE	PCK	Tue, Aug 25, 2020	9.20	9.21	9.03	9.08
4571	NYSE	PCK	Mon, Aug 24, 2020	9.27	9.39	9.23	9.23
4570	NYSE	PCK	Fri, Aug 21, 2020	9.46	9.47	9.23	9.23
4569	NYSE	PCK	Thu, Aug 20, 2020	9.41	9.45	9.41	9.42
4568	NYSE	PCK	Wed, Aug 19, 2020	9.43	9.43	9.37	9.37
4567	NYSE	PCK	Tue, Aug 18, 2020	9.44	9.45	9.41	9.43
4566	NYSE	PCK	Mon, Aug 17, 2020	9.45	9.49	9.40	9.40
4565	NYSE	PCK	Fri, Aug 14, 2020	9.51	9.51	9.46	9.47
4564	NYSE	PCK	Thu, Aug 13, 2020	9.46	9.52	9.46	9.48
4563	NYSE	PCK	Wed, Aug 12, 2020	9.53	9.53	9.48	9.50
4562	NYSE	PCK	Tue, Aug 11, 2020	9.55	9.57	9.49	9.46
4561	NYSE	PCK	Mon, Aug 10, 2020	9.62	9.62	9.49	9.55
4560	NYSE	PCK	Fri, Aug 7, 2020	9.55	9.59	9.48	9.48
4559	NYSE	PCK	Thu, Aug 6, 2020	9.43	9.54	9.43	9.50
4558	NYSE	PCK	Wed, Aug 5, 2020	9.43	9.43	9.40	9.40
4557	NYSE	PCK	Tue, Aug 4, 2020	9.40	9.50	9.40	9.40
4556	NYSE	PCK	Mon, Aug 3, 2020	9.35	9.41	9.34	9.40
4555	NYSE	PCK	Fri, Jul 31, 2020	9.25	9.35	9.25	9.28
4554	NYSE	PCK	Thu, Jul 30, 2020	9.25	9.25	9.20	9.23
4553	NYSE	PCK	Wed, Jul 29, 2020	9.25	9.25	9.18	9.23
4552	NYSE	PCK	Tue, Jul 28, 2020	9.14	9.19	9.13	9.19
4551	NYSE	PCK	Mon, Jul 27, 2020	9.07	9.11	9.04	9.11
4550	NYSE	PCK	Fri, Jul 24, 2020	9.03	9.06	9.01	9.03
4549	NYSE	PCK	Thu, Jul 23, 2020	8.94	9.03	8.94	9.01
4548	NYSE	PCK	Wed, Jul 22, 2020	9.02	9.02	8.96	8.98
4547	NYSE	PCK	Tue, Jul 21, 2020	8.98	9.00	8.98	8.99
4546	NYSE	PCK	Mon, Jul 20, 2020	8.94	8.97	8.91	8.97
4545	NYSE	PCK	Fri, Jul 17, 2020	8.92	8.94	8.90	8.90
4544	NYSE	PCK	Thu, Jul 16, 2020	8.86	8.92	8.86	8.89
4543	NYSE	PCK	Wed, Jul 15, 2020	8.87	8.92	8.86	8.86
4542	NYSE	PCK	Tue, Jul 14, 2020	8.94	8.96	8.86	8.88
4541	NYSE	PCK	Mon, Jul 13, 2020	9.02	9.02	8.94	8.94
4540	NYSE	PCK	Fri, Jul 10, 2020	9.03	9.03	8.94	8.99
4539	NYSE	PCK	Thu, Jul 9, 2020	9.08	9.08	9.01	9.00
4538	NYSE	PCK	Wed, Jul 8, 2020	8.94	9.11	8.94	9.08
4537	NYSE	PCK	Tue, Jul 7, 2020	8.80	8.89	8.79	8.89
4536	NYSE	PCK	Mon, Jul 6, 2020	8.80	8.80	8.74	8.80
4535	NYSE	PCK	Thu, Jul 2, 2020	8.88	9.06	8.73	8.79
4534	NYSE	PCK	Wed, Jul 1, 2020	8.85	8.91	8.79	8.88
4533	NYSE	PCK	Tue, Jun 30, 2020	8.89	8.89	8.80	8.83
4532	NYSE	PCK	Mon, Jun 29, 2020	8.93	8.93	8.82	8.85
4531	NYSE	PCK	Fri, Jun 26, 2020	8.94	8.99	8.79	8.84
4530	NYSE	PCK	Thu, Jun 25, 2020	8.83	8.93	8.80	8.92
4529	NYSE	PCK	Wed, Jun 24, 2020	8.91	8.91	8.78	8.79
4528	NYSE	PCK	Tue, Jun 23, 2020	8.79	8.87	8.77	8.84
4527	NYSE	PCK	Mon, Jun 22, 2020	8.74	8.82	8.74	8.79
4526	NYSE	PCK	Fri, Jun 19, 2020	8.81	8.82	8.74	8.74
4525	NYSE	PCK	Thu, Jun 18, 2020	8.84	8.87	8.73	8.74
4524	NYSE	PCK	Wed, Jun 17, 2020	8.99	9.02	8.83	8.85
4523	NYSE	PCK	Tue, Jun 16, 2020	8.77	8.92	8.77	8.92
4522	NYSE	PCK	Mon, Jun 15, 2020	8.69	8.78	8.69	8.73
4521	NYSE	PCK	Fri, Jun 12, 2020	8.74	8.74	8.66	8.73
4520	NYSE	PCK	Thu, Jun 11, 2020	8.66	8.70	8.51	8.64
4519	NYSE	PCK	Wed, Jun 10, 2020	8.75	8.75	8.61	8.70
4518	NYSE	PCK	Tue, Jun 9, 2020	8.69	8.77	8.57	8.74
4517	NYSE	PCK	Mon, Jun 8, 2020	8.69	8.69	8.56	8.68
4516	NYSE	PCK	Fri, Jun 5, 2020	8.57	8.67	8.53	8.61
4515	NYSE	PCK	Thu, Jun 4, 2020	8.60	8.62	8.56	8.62
4514	NYSE	PCK	Wed, Jun 3, 2020	8.73	8.73	8.56	8.60
4513	NYSE	PCK	Tue, Jun 2, 2020	8.73	8.73	8.62	8.68
4512	NYSE	PCK	Mon, Jun 1, 2020	8.55	8.64	8.51	8.59
4511	NYSE	PCK	Fri, May 29, 2020	8.42	8.52	8.42	8.50
4510	NYSE	PCK	Thu, May 28, 2020	8.41	8.43	8.36	8.40
4509	NYSE	PCK	Wed, May 27, 2020	8.35	8.41	8.34	8.38
4508	NYSE	PCK	Tue, May 26, 2020	8.49	8.50	8.31	8.35
4507	NYSE	PCK	Fri, May 22, 2020	8.42	8.50	8.39	8.48
4506	NYSE	PCK	Thu, May 21, 2020	8.36	8.45	8.27	8.42
4505	NYSE	PCK	Wed, May 20, 2020	8.31	8.42	8.31	8.41
4504	NYSE	PCK	Tue, May 19, 2020	8.14	8.29	8.14	8.28
4503	NYSE	PCK	Mon, May 18, 2020	8.15	8.22	8.09	8.19
4502	NYSE	PCK	Fri, May 15, 2020	8.09	8.11	8.02	8.06
4501	NYSE	PCK	Thu, May 14, 2020	8.08	8.10	8.03	8.05
4500	NYSE	PCK	Wed, May 13, 2020	8.19	8.26	8.06	8.08
4499	NYSE	PCK	Tue, May 12, 2020	8.31	8.36	8.19	8.22
4498	NYSE	PCK	Mon, May 11, 2020	8.28	8.32	8.27	8.32
4497	NYSE	PCK	Fri, May 8, 2020	8.32	8.33	8.26	8.27
4496	NYSE	PCK	Thu, May 7, 2020	8.27	8.33	8.27	8.28
4495	NYSE	PCK	Wed, May 6, 2020	8.23	8.28	8.22	8.24
4494	NYSE	PCK	Tue, May 5, 2020	8.24	8.29	8.20	8.23
4493	NYSE	PCK	Mon, May 4, 2020	8.22	8.29	8.16	8.20
4492	NYSE	PCK	Fri, May 1, 2020	8.24	8.30	8.13	8.15
4491	NYSE	PCK	Thu, Apr 30, 2020	8.24	8.31	8.14	8.30
4490	NYSE	PCK	Wed, Apr 29, 2020	8.22	8.34	7.99	8.17
4489	NYSE	PCK	Tue, Apr 28, 2020	8.05	8.11	7.89	8.11
4488	NYSE	PCK	Mon, Apr 27, 2020	8.09	8.09	7.83	8.00
4487	NYSE	PCK	Fri, Apr 24, 2020	8.10	8.16	8.03	8.10
4486	NYSE	PCK	Thu, Apr 23, 2020	8.28	8.45	8.09	8.15
4485	NYSE	PCK	Wed, Apr 22, 2020	8.51	8.51	8.18	8.34
4484	NYSE	PCK	Tue, Apr 21, 2020	8.28	8.47	8.28	8.41
4483	NYSE	PCK	Mon, Apr 20, 2020	8.50	8.60	8.37	8.50
4482	NYSE	PCK	Fri, Apr 17, 2020	8.66	8.71	8.49	8.57
4481	NYSE	PCK	Thu, Apr 16, 2020	8.63	8.70	8.60	8.69
4480	NYSE	PCK	Wed, Apr 15, 2020	8.61	8.68	8.45	8.62
4479	NYSE	PCK	Tue, Apr 14, 2020	8.35	8.67	8.35	8.63
4478	NYSE	PCK	Mon, Apr 13, 2020	8.31	8.37	8.09	8.25
4477	NYSE	PCK	Thu, Apr 9, 2020	8.54	8.80	8.15	8.31
4476	NYSE	PCK	Wed, Apr 8, 2020	8.24	8.52	8.24	8.40
4475	NYSE	PCK	Tue, Apr 7, 2020	8.37	8.39	8.28	8.32
4474	NYSE	PCK	Mon, Apr 6, 2020	8.20	8.34	8.20	8.20
4473	NYSE	PCK	Fri, Apr 3, 2020	8.15	8.20	7.61	8.18
4472	NYSE	PCK	Thu, Apr 2, 2020	8.21	8.30	8.04	8.05
4471	NYSE	PCK	Wed, Apr 1, 2020	8.48	8.51	8.06	8.39
4470	NYSE	PCK	Tue, Mar 31, 2020	8.39	8.60	8.39	8.45
4469	NYSE	PCK	Mon, Mar 30, 2020	8.45	8.60	8.35	8.51
4468	NYSE	PCK	Fri, Mar 27, 2020	8.51	8.51	8.23	8.43
4467	NYSE	PCK	Thu, Mar 26, 2020	7.75	8.76	7.75	8.45
4466	NYSE	PCK	Wed, Mar 25, 2020	7.16	8.10	7.16	7.79
4465	NYSE	PCK	Tue, Mar 24, 2020	7.11	7.26	7.01	7.10
4464	NYSE	PCK	Mon, Mar 23, 2020	7.01	7.04	6.57	6.75
4463	NYSE	PCK	Fri, Mar 20, 2020	7.23	7.79	6.70	7.21
4462	NYSE	PCK	Thu, Mar 19, 2020	6.73	7.25	6.67	7.23
4461	NYSE	PCK	Wed, Mar 18, 2020	7.74	7.80	6.52	7.23
4460	NYSE	PCK	Tue, Mar 17, 2020	7.82	8.31	7.60	8.02
4459	NYSE	PCK	Mon, Mar 16, 2020	7.89	8.13	7.74	7.85
4458	NYSE	PCK	Fri, Mar 13, 2020	8.45	8.55	8.08	8.12
4457	NYSE	PCK	Thu, Mar 12, 2020	9.19	9.24	7.84	8.16
4456	NYSE	PCK	Wed, Mar 11, 2020	9.60	9.60	9.30	9.31
4455	NYSE	PCK	Tue, Mar 10, 2020	9.60	9.75	9.60	9.63
4454	NYSE	PCK	Mon, Mar 9, 2020	10.04	10.04	9.46	9.66
4453	NYSE	PCK	Fri, Mar 6, 2020	9.98	10.09	9.95	10.05
4452	NYSE	PCK	Thu, Mar 5, 2020	10.08	10.09	10.01	10.02
4451	NYSE	PCK	Wed, Mar 4, 2020	10.00	10.08	9.96	10.08
4450	NYSE	PCK	Tue, Mar 3, 2020	9.87	9.98	9.87	9.95
4449	NYSE	PCK	Mon, Mar 2, 2020	9.78	10.00	9.78	9.85
4448	NYSE	PCK	Fri, Feb 28, 2020	9.97	10.04	9.73	9.90
4447	NYSE	PCK	Thu, Feb 27, 2020	10.01	10.08	9.96	10.01
4446	NYSE	PCK	Wed, Feb 26, 2020	10.09	10.09	9.96	10.01
4445	NYSE	PCK	Tue, Feb 25, 2020	10.09	10.09	10.02	10.07
4444	NYSE	PCK	Mon, Feb 24, 2020	10.05	10.08	10.03	10.08
4443	NYSE	PCK	Fri, Feb 21, 2020	9.98	10.02	9.96	10.00
4442	NYSE	PCK	Thu, Feb 20, 2020	9.94	9.98	9.93	9.98
4441	NYSE	PCK	Wed, Feb 19, 2020	9.95	9.98	9.92	9.98
4440	NYSE	PCK	Tue, Feb 18, 2020	9.96	9.97	9.86	9.93
4439	NYSE	PCK	Fri, Feb 14, 2020	9.89	9.98	9.89	9.97
4438	NYSE	PCK	Thu, Feb 13, 2020	9.84	9.90	9.84	9.86
4437	NYSE	PCK	Wed, Feb 12, 2020	9.87	9.88	9.84	9.87
4436	NYSE	PCK	Tue, Feb 11, 2020	9.87	9.96	9.87	9.90
4435	NYSE	PCK	Mon, Feb 10, 2020	9.91	9.94	9.87	9.90
4434	NYSE	PCK	Fri, Feb 7, 2020	9.92	9.93	9.85	9.88
4433	NYSE	PCK	Thu, Feb 6, 2020	9.91	9.93	9.87	9.87
4432	NYSE	PCK	Wed, Feb 5, 2020	9.99	9.99	9.91	9.91
4431	NYSE	PCK	Tue, Feb 4, 2020	9.99	9.99	9.90	9.98
4430	NYSE	PCK	Mon, Feb 3, 2020	9.93	10.00	9.93	9.98
4429	NYSE	PCK	Fri, Jan 31, 2020	9.97	9.99	9.95	9.98
4428	NYSE	PCK	Thu, Jan 30, 2020	9.86	9.94	9.86	9.94
4427	NYSE	PCK	Wed, Jan 29, 2020	9.85	9.85	9.82	9.85
4426	NYSE	PCK	Tue, Jan 28, 2020	9.83	9.85	9.81	9.85
4425	NYSE	PCK	Mon, Jan 27, 2020	9.84	9.84	9.74	9.84
4424	NYSE	PCK	Fri, Jan 24, 2020	9.78	9.84	9.78	9.80
4423	NYSE	PCK	Thu, Jan 23, 2020	9.78	9.85	9.72	9.75
4422	NYSE	PCK	Wed, Jan 22, 2020	9.76	9.81	9.76	9.76
4421	NYSE	PCK	Tue, Jan 21, 2020	9.85	9.85	9.75	9.83
4420	NYSE	PCK	Fri, Jan 17, 2020	9.83	9.86	9.76	9.83
4419	NYSE	PCK	Thu, Jan 16, 2020	9.87	9.90	9.81	9.84
4418	NYSE	PCK	Wed, Jan 15, 2020	9.84	9.87	9.84	9.86
4417	NYSE	PCK	Tue, Jan 14, 2020	9.77	9.87	9.76	9.84
4416	NYSE	PCK	Mon, Jan 13, 2020	9.86	9.88	9.75	9.77
4415	NYSE	PCK	Fri, Jan 10, 2020	9.80	9.86	9.78	9.78
4414	NYSE	PCK	Thu, Jan 9, 2020	9.95	9.97	9.79	9.76
4413	NYSE	PCK	Wed, Jan 8, 2020	10.02	10.02	9.91	9.97
4412	NYSE	PCK	Tue, Jan 7, 2020	9.92	9.97	9.90	9.97
4411	NYSE	PCK	Mon, Jan 6, 2020	9.93	9.95	9.84	9.89
4410	NYSE	PCK	Fri, Jan 3, 2020	9.95	9.97	9.79	9.95
4409	NYSE	PCK	Thu, Jan 2, 2020	10.03	10.10	10.03	10.09
4408	NYSE	PCK	Tue, Dec 31, 2019	10.09	10.10	10.00	10.00
4407	NYSE	PCK	Mon, Dec 30, 2019	10.04	10.15	10.02	10.11
4406	NYSE	PCK	Fri, Dec 27, 2019	10.12	10.12	10.04	10.05
4405	NYSE	PCK	Thu, Dec 26, 2019	10.12	10.15	10.09	10.10
4404	NYSE	PCK	Tue, Dec 24, 2019	10.07	10.11	10.04	10.11
4403	NYSE	PCK	Mon, Dec 23, 2019	10.00	10.05	9.92	10.05
4402	NYSE	PCK	Fri, Dec 20, 2019	10.04	10.04	9.87	9.94
4401	NYSE	PCK	Thu, Dec 19, 2019	10.05	10.05	9.95	9.95
4400	NYSE	PCK	Wed, Dec 18, 2019	10.03	10.05	9.95	9.96
4399	NYSE	PCK	Tue, Dec 17, 2019	9.90	10.00	9.87	9.99
4398	NYSE	PCK	Mon, Dec 16, 2019	9.81	9.90	9.80	9.89
4397	NYSE	PCK	Fri, Dec 13, 2019	9.78	9.90	9.76	9.84
4396	NYSE	PCK	Thu, Dec 12, 2019	10.08	10.12	9.89	9.77
4395	NYSE	PCK	Wed, Dec 11, 2019	9.88	10.12	9.82	10.10
4394	NYSE	PCK	Tue, Dec 10, 2019	9.89	9.91	9.85	9.88
4393	NYSE	PCK	Mon, Dec 9, 2019	9.77	9.89	9.77	9.80
4392	NYSE	PCK	Fri, Dec 6, 2019	9.74	9.75	9.70	9.72
4391	NYSE	PCK	Thu, Dec 5, 2019	9.87	9.87	9.71	9.74
4390	NYSE	PCK	Wed, Dec 4, 2019	9.86	9.90	9.83	9.86
4389	NYSE	PCK	Tue, Dec 3, 2019	9.80	9.91	9.76	9.91
4388	NYSE	PCK	Mon, Dec 2, 2019	9.79	9.84	9.75	9.79
4387	NYSE	PCK	Fri, Nov 29, 2019	9.73	9.85	9.73	9.83
4386	NYSE	PCK	Wed, Nov 27, 2019	9.75	9.76	9.72	9.76
4385	NYSE	PCK	Tue, Nov 26, 2019	9.83	9.87	9.67	9.75
4384	NYSE	PCK	Mon, Nov 25, 2019	9.80	9.89	9.72	9.89
4383	NYSE	PCK	Fri, Nov 22, 2019	9.92	9.92	9.79	9.81
4382	NYSE	PCK	Thu, Nov 21, 2019	9.82	9.87	9.77	9.86
4381	NYSE	PCK	Wed, Nov 20, 2019	9.83	9.91	9.78	9.88
4380	NYSE	PCK	Tue, Nov 19, 2019	9.81	9.88	9.77	9.84
4379	NYSE	PCK	Mon, Nov 18, 2019	9.81	9.90	9.80	9.81
4378	NYSE	PCK	Fri, Nov 15, 2019	9.87	9.92	9.76	9.86
4377	NYSE	PCK	Thu, Nov 14, 2019	9.89	9.90	9.84	9.90
4376	NYSE	PCK	Wed, Nov 13, 2019	9.84	9.87	9.83	9.85
4375	NYSE	PCK	Tue, Nov 12, 2019	10.00	10.01	9.72	9.88
4374	NYSE	PCK	Mon, Nov 11, 2019	10.20	10.20	9.99	10.01
4373	NYSE	PCK	Fri, Nov 8, 2019	9.98	10.04	9.90	9.92
4372	NYSE	PCK	Thu, Nov 7, 2019	10.05	10.19	9.99	10.04
4371	NYSE	PCK	Wed, Nov 6, 2019	10.02	10.07	10.00	10.07
4370	NYSE	PCK	Tue, Nov 5, 2019	10.19	10.19	10.04	10.07
4369	NYSE	PCK	Mon, Nov 4, 2019	10.15	10.15	10.03	10.10
4368	NYSE	PCK	Fri, Nov 1, 2019	9.94	10.20	9.76	10.09
4367	NYSE	PCK	Thu, Oct 31, 2019	9.95	10.02	9.86	10.01
4366	NYSE	PCK	Wed, Oct 30, 2019	9.70	9.95	9.70	9.95
4365	NYSE	PCK	Tue, Oct 29, 2019	9.73	9.80	9.60	9.72
4364	NYSE	PCK	Mon, Oct 28, 2019	9.80	9.88	9.72	9.75
4363	NYSE	PCK	Fri, Oct 25, 2019	10.02	10.10	9.76	9.87
4362	NYSE	PCK	Thu, Oct 24, 2019	10.20	10.20	10.02	10.04
4361	NYSE	PCK	Wed, Oct 23, 2019	10.11	10.18	10.08	10.15
4360	NYSE	PCK	Tue, Oct 22, 2019	10.03	10.11	10.00	10.04
4359	NYSE	PCK	Mon, Oct 21, 2019	10.17	10.17	9.96	10.01
4358	NYSE	PCK	Fri, Oct 18, 2019	10.17	10.25	10.13	10.19
4357	NYSE	PCK	Thu, Oct 17, 2019	10.15	10.20	10.06	10.19
4356	NYSE	PCK	Wed, Oct 16, 2019	10.03	10.15	10.01	10.14
4355	NYSE	PCK	Tue, Oct 15, 2019	10.15	10.15	9.96	10.01
4354	NYSE	PCK	Mon, Oct 14, 2019	10.02	10.10	10.02	10.09
4353	NYSE	PCK	Fri, Oct 11, 2019	10.07	10.07	10.02	10.02
4352	NYSE	PCK	Thu, Oct 10, 2019	10.10	10.15	10.07	10.07
4351	NYSE	PCK	Wed, Oct 9, 2019	10.15	10.15	10.11	10.11
4350	NYSE	PCK	Tue, Oct 8, 2019	10.07	10.19	10.04	10.12
4349	NYSE	PCK	Mon, Oct 7, 2019	10.07	10.07	10.00	10.07
4348	NYSE	PCK	Fri, Oct 4, 2019	10.00	10.12	9.97	10.01
4347	NYSE	PCK	Thu, Oct 3, 2019	9.96	10.01	9.95	9.99
4346	NYSE	PCK	Wed, Oct 2, 2019	9.82	9.94	9.81	9.93
4345	NYSE	PCK	Tue, Oct 1, 2019	9.78	9.85	9.75	9.76
4344	NYSE	PCK	Mon, Sep 30, 2019	9.81	9.91	9.76	9.76
4343	NYSE	PCK	Fri, Sep 27, 2019	10.05	10.05	9.86	9.94
4342	NYSE	PCK	Thu, Sep 26, 2019	9.86	10.00	9.75	10.00
4341	NYSE	PCK	Wed, Sep 25, 2019	9.62	9.81	9.59	9.81
4340	NYSE	PCK	Tue, Sep 24, 2019	9.68	9.71	9.52	9.53
4339	NYSE	PCK	Mon, Sep 23, 2019	9.64	9.66	9.61	9.62
4338	NYSE	PCK	Fri, Sep 20, 2019	9.55	9.64	9.51	9.64
4337	NYSE	PCK	Thu, Sep 19, 2019	9.50	9.55	9.50	9.53
4336	NYSE	PCK	Wed, Sep 18, 2019	9.32	9.51	9.32	9.45
4335	NYSE	PCK	Tue, Sep 17, 2019	9.32	9.36	9.30	9.32
4334	NYSE	PCK	Mon, Sep 16, 2019	9.40	9.40	9.30	9.30
4333	NYSE	PCK	Fri, Sep 13, 2019	9.64	9.71	9.38	9.42
4332	NYSE	PCK	Thu, Sep 12, 2019	9.90	9.90	9.64	9.65
4331	NYSE	PCK	Wed, Sep 11, 2019	9.93	9.93	9.80	9.80
4330	NYSE	PCK	Tue, Sep 10, 2019	9.98	9.98	9.80	9.82
4329	NYSE	PCK	Mon, Sep 9, 2019	10.01	10.01	9.84	9.84
4328	NYSE	PCK	Fri, Sep 6, 2019	9.86	9.96	9.86	9.91
4327	NYSE	PCK	Thu, Sep 5, 2019	10.00	10.00	9.86	9.89
4326	NYSE	PCK	Wed, Sep 4, 2019	9.96	10.00	9.93	9.97
4325	NYSE	PCK	Tue, Sep 3, 2019	9.91	10.00	9.87	9.97
4324	NYSE	PCK	Fri, Aug 30, 2019	9.87	9.91	9.82	9.91
4323	NYSE	PCK	Thu, Aug 29, 2019	9.79	9.88	9.76	9.86
4322	NYSE	PCK	Wed, Aug 28, 2019	9.70	9.79	9.70	9.78
4321	NYSE	PCK	Tue, Aug 27, 2019	9.76	9.82	9.68	9.71
4320	NYSE	PCK	Mon, Aug 26, 2019	9.71	9.82	9.71	9.78
4319	NYSE	PCK	Fri, Aug 23, 2019	9.59	9.74	9.54	9.71
4318	NYSE	PCK	Thu, Aug 22, 2019	9.80	9.81	9.50	9.60
4317	NYSE	PCK	Wed, Aug 21, 2019	10.05	10.05	9.79	9.86
4316	NYSE	PCK	Tue, Aug 20, 2019	10.16	10.17	10.09	10.11
4315	NYSE	PCK	Mon, Aug 19, 2019	10.13	10.18	10.06	10.16
4314	NYSE	PCK	Fri, Aug 16, 2019	10.19	10.19	10.10	10.10
4313	NYSE	PCK	Thu, Aug 15, 2019	10.29	10.37	10.17	10.20
4312	NYSE	PCK	Wed, Aug 14, 2019	10.30	10.31	10.22	10.27
4311	NYSE	PCK	Tue, Aug 13, 2019	10.21	10.25	10.20	10.21
4310	NYSE	PCK	Mon, Aug 12, 2019	10.15	10.24	10.15	10.21
4309	NYSE	PCK	Fri, Aug 9, 2019	10.17	10.25	10.08	10.20
4308	NYSE	PCK	Thu, Aug 8, 2019	10.25	10.28	10.22	10.22
4307	NYSE	PCK	Wed, Aug 7, 2019	10.20	10.25	10.08	10.25
4306	NYSE	PCK	Tue, Aug 6, 2019	10.21	10.24	10.16	10.24
4305	NYSE	PCK	Mon, Aug 5, 2019	10.20	10.20	10.14	10.20
4304	NYSE	PCK	Fri, Aug 2, 2019	10.06	10.16	10.06	10.12
4303	NYSE	PCK	Thu, Aug 1, 2019	10.09	10.13	10.04	10.13
4302	NYSE	PCK	Wed, Jul 31, 2019	10.07	10.08	10.07	10.08
4301	NYSE	PCK	Tue, Jul 30, 2019	10.10	10.13	10.05	10.07
4300	NYSE	PCK	Mon, Jul 29, 2019	10.03	10.13	10.03	10.07
4299	NYSE	PCK	Fri, Jul 26, 2019	10.01	10.22	10.00	10.05
4298	NYSE	PCK	Thu, Jul 25, 2019	10.02	10.08	9.95	10.00
4297	NYSE	PCK	Wed, Jul 24, 2019	10.02	10.10	10.00	10.07
4296	NYSE	PCK	Tue, Jul 23, 2019	9.99	10.00	9.98	10.00
4295	NYSE	PCK	Mon, Jul 22, 2019	10.05	10.05	9.90	9.98
4294	NYSE	PCK	Fri, Jul 19, 2019	9.97	10.05	9.97	10.03
4293	NYSE	PCK	Thu, Jul 18, 2019	9.92	10.00	9.92	9.93
4292	NYSE	PCK	Wed, Jul 17, 2019	10.00	10.00	9.89	9.97
4291	NYSE	PCK	Tue, Jul 16, 2019	9.96	9.97	9.92	9.94
4290	NYSE	PCK	Mon, Jul 15, 2019	9.87	9.97	9.86	9.97
4289	NYSE	PCK	Fri, Jul 12, 2019	9.90	9.92	9.86	9.92
4288	NYSE	PCK	Thu, Jul 11, 2019	9.85	9.90	9.84	9.90
4287	NYSE	PCK	Wed, Jul 10, 2019	9.86	9.88	9.80	9.85
4286	NYSE	PCK	Tue, Jul 9, 2019	9.85	9.85	9.77	9.85
4285	NYSE	PCK	Mon, Jul 8, 2019	9.78	9.83	9.78	9.82
4284	NYSE	PCK	Fri, Jul 5, 2019	9.74	9.84	9.74	9.78
4283	NYSE	PCK	Wed, Jul 3, 2019	9.74	9.79	9.74	9.74
4282	NYSE	PCK	Tue, Jul 2, 2019	9.65	9.79	9.63	9.74
4281	NYSE	PCK	Mon, Jul 1, 2019	9.65	9.65	9.60	9.65
4280	NYSE	PCK	Fri, Jun 28, 2019	9.55	9.65	9.50	9.65
4279	NYSE	PCK	Thu, Jun 27, 2019	9.52	9.55	9.46	9.55
4278	NYSE	PCK	Wed, Jun 26, 2019	9.48	9.52	9.40	9.50
4277	NYSE	PCK	Tue, Jun 25, 2019	9.43	9.48	9.40	9.43
4276	NYSE	PCK	Mon, Jun 24, 2019	9.50	9.50	9.37	9.49
4275	NYSE	PCK	Fri, Jun 21, 2019	9.42	9.49	9.40	9.42
4274	NYSE	PCK	Thu, Jun 20, 2019	9.50	9.50	9.35	9.35
4273	NYSE	PCK	Wed, Jun 19, 2019	9.47	9.50	9.44	9.45
4272	NYSE	PCK	Tue, Jun 18, 2019	9.49	9.50	9.46	9.47
4271	NYSE	PCK	Mon, Jun 17, 2019	9.47	9.47	9.42	9.45
4270	NYSE	PCK	Fri, Jun 14, 2019	9.48	9.48	9.41	9.47
4269	NYSE	PCK	Thu, Jun 13, 2019	9.46	9.46	9.39	9.45
4268	NYSE	PCK	Wed, Jun 12, 2019	9.53	9.53	9.37	9.38
4267	NYSE	PCK	Tue, Jun 11, 2019	9.50	9.52	9.44	9.42
4266	NYSE	PCK	Mon, Jun 10, 2019	9.43	9.50	9.41	9.50
4265	NYSE	PCK	Fri, Jun 7, 2019	9.46	9.50	9.42	9.45
4264	NYSE	PCK	Thu, Jun 6, 2019	9.40	9.49	9.40	9.49
4263	NYSE	PCK	Wed, Jun 5, 2019	9.41	9.43	9.38	9.40
4262	NYSE	PCK	Tue, Jun 4, 2019	9.42	9.42	9.35	9.39
4261	NYSE	PCK	Mon, Jun 3, 2019	9.29	9.42	9.29	9.38
4260	NYSE	PCK	Fri, May 31, 2019	9.22	9.36	9.22	9.36
4259	NYSE	PCK	Thu, May 30, 2019	9.27	9.41	9.20	9.22
4258	NYSE	PCK	Wed, May 29, 2019	9.39	9.42	9.28	9.30
4257	NYSE	PCK	Tue, May 28, 2019	9.40	9.41	9.37	9.37
4256	NYSE	PCK	Fri, May 24, 2019	9.39	9.41	9.35	9.40
4255	NYSE	PCK	Thu, May 23, 2019	9.43	9.43	9.36	9.37
4254	NYSE	PCK	Wed, May 22, 2019	9.49	9.49	9.34	9.43
4253	NYSE	PCK	Tue, May 21, 2019	9.44	9.50	9.39	9.47
4252	NYSE	PCK	Mon, May 20, 2019	9.50	9.50	9.42	9.50
4251	NYSE	PCK	Fri, May 17, 2019	9.50	9.50	9.48	9.50
4250	NYSE	PCK	Thu, May 16, 2019	9.49	9.50	9.39	9.50
4249	NYSE	PCK	Wed, May 15, 2019	9.45	9.45	9.39	9.45
4248	NYSE	PCK	Tue, May 14, 2019	9.28	9.35	9.27	9.35
4247	NYSE	PCK	Mon, May 13, 2019	9.33	9.33	9.26	9.28
4246	NYSE	PCK	Fri, May 10, 2019	9.32	9.36	9.30	9.33
4245	NYSE	PCK	Thu, May 9, 2019	9.44	9.46	9.31	9.34
4244	NYSE	PCK	Wed, May 8, 2019	9.28	9.48	9.28	9.46
4243	NYSE	PCK	Tue, May 7, 2019	9.27	9.32	9.21	9.27
4242	NYSE	PCK	Mon, May 6, 2019	9.22	9.26	9.22	9.23
4241	NYSE	PCK	Fri, May 3, 2019	9.23	9.24	9.11	9.22
4240	NYSE	PCK	Thu, May 2, 2019	9.18	9.19	9.09	9.16
4239	NYSE	PCK	Wed, May 1, 2019	9.21	9.21	9.13	9.17
4238	NYSE	PCK	Tue, Apr 30, 2019	9.17	9.18	9.07	9.18
4237	NYSE	PCK	Mon, Apr 29, 2019	9.20	9.20	9.10	9.10
4236	NYSE	PCK	Fri, Apr 26, 2019	9.16	9.20	9.15	9.15
4235	NYSE	PCK	Thu, Apr 25, 2019	9.02	9.21	8.98	9.16
4234	NYSE	PCK	Wed, Apr 24, 2019	8.92	9.03	8.88	8.95
4233	NYSE	PCK	Tue, Apr 23, 2019	8.77	8.93	8.70	8.88
4232	NYSE	PCK	Mon, Apr 22, 2019	8.80	8.88	8.60	8.74
4231	NYSE	PCK	Thu, Apr 18, 2019	9.18	9.24	8.70	8.80
4230	NYSE	PCK	Wed, Apr 17, 2019	9.19	9.24	9.11	9.12
4229	NYSE	PCK	Tue, Apr 16, 2019	9.18	9.25	9.17	9.19
4228	NYSE	PCK	Mon, Apr 15, 2019	9.23	9.25	9.17	9.17
4227	NYSE	PCK	Fri, Apr 12, 2019	9.22	9.23	9.17	9.23
4226	NYSE	PCK	Thu, Apr 11, 2019	9.23	9.27	9.20	9.23
4225	NYSE	PCK	Wed, Apr 10, 2019	9.16	9.21	9.13	9.21
4224	NYSE	PCK	Tue, Apr 9, 2019	9.18	9.18	9.15	9.15
4223	NYSE	PCK	Mon, Apr 8, 2019	9.11	9.18	9.10	9.16
4222	NYSE	PCK	Fri, Apr 5, 2019	9.09	9.11	9.06	9.11
4221	NYSE	PCK	Thu, Apr 4, 2019	9.07	9.09	9.00	9.06
4220	NYSE	PCK	Wed, Apr 3, 2019	9.00	9.07	8.98	9.07
4219	NYSE	PCK	Tue, Apr 2, 2019	8.98	9.05	8.98	9.05
4218	NYSE	PCK	Mon, Apr 1, 2019	9.02	9.03	8.96	8.98
4217	NYSE	PCK	Fri, Mar 29, 2019	9.01	9.02	8.93	9.02
4216	NYSE	PCK	Thu, Mar 28, 2019	8.97	9.01	8.97	8.99
4215	NYSE	PCK	Wed, Mar 27, 2019	9.05	9.05	8.83	8.97
4214	NYSE	PCK	Tue, Mar 26, 2019	9.00	9.04	8.97	9.04
4213	NYSE	PCK	Mon, Mar 25, 2019	8.88	9.00	8.88	8.98
4212	NYSE	PCK	Fri, Mar 22, 2019	8.95	9.00	8.78	8.87
4211	NYSE	PCK	Thu, Mar 21, 2019	8.81	8.99	8.81	8.91
4210	NYSE	PCK	Wed, Mar 20, 2019	8.84	8.84	8.79	8.81
4209	NYSE	PCK	Tue, Mar 19, 2019	8.80	8.80	8.75	8.78
4208	NYSE	PCK	Mon, Mar 18, 2019	8.84	8.84	8.73	8.78
4207	NYSE	PCK	Fri, Mar 15, 2019	8.72	8.84	8.71	8.81
4206	NYSE	PCK	Thu, Mar 14, 2019	8.85	8.85	8.76	8.77
4205	NYSE	PCK	Wed, Mar 13, 2019	8.85	8.85	8.79	8.83
4204	NYSE	PCK	Tue, Mar 12, 2019	8.80	8.85	8.78	8.84
4203	NYSE	PCK	Mon, Mar 11, 2019	8.80	8.85	8.72	8.78
4202	NYSE	PCK	Fri, Mar 8, 2019	8.70	8.80	8.70	8.78
4201	NYSE	PCK	Thu, Mar 7, 2019	8.77	8.79	8.75	8.76
4200	NYSE	PCK	Wed, Mar 6, 2019	8.68	8.75	8.68	8.75
4199	NYSE	PCK	Tue, Mar 5, 2019	8.69	8.70	8.67	8.70
4198	NYSE	PCK	Mon, Mar 4, 2019	8.60	8.75	8.60	8.72
4197	NYSE	PCK	Fri, Mar 1, 2019	8.60	8.65	8.58	8.65
4196	NYSE	PCK	Thu, Feb 28, 2019	8.60	8.65	8.58	8.64
4195	NYSE	PCK	Wed, Feb 27, 2019	8.60	8.66	8.60	8.66
4194	NYSE	PCK	Tue, Feb 26, 2019	8.62	8.64	8.54	8.59
4193	NYSE	PCK	Mon, Feb 25, 2019	8.65	8.65	8.59	8.60
4192	NYSE	PCK	Fri, Feb 22, 2019	8.50	8.65	8.46	8.64
4191	NYSE	PCK	Thu, Feb 21, 2019	8.51	8.51	8.40	8.48
4190	NYSE	PCK	Wed, Feb 20, 2019	8.54	8.55	8.40	8.45
4189	NYSE	PCK	Tue, Feb 19, 2019	8.37	8.53	8.37	8.49
4188	NYSE	PCK	Fri, Feb 15, 2019	8.38	8.39	8.37	8.39
4187	NYSE	PCK	Thu, Feb 14, 2019	8.38	8.39	8.38	8.39
4186	NYSE	PCK	Wed, Feb 13, 2019	8.35	8.39	8.35	8.38
4185	NYSE	PCK	Tue, Feb 12, 2019	8.40	8.40	8.33	8.35
4184	NYSE	PCK	Mon, Feb 11, 2019	8.35	8.40	8.34	8.38
4183	NYSE	PCK	Fri, Feb 8, 2019	8.28	8.39	8.28	8.34
4182	NYSE	PCK	Thu, Feb 7, 2019	8.37	8.40	8.33	8.32
4181	NYSE	PCK	Wed, Feb 6, 2019	8.36	8.40	8.34	8.36
4180	NYSE	PCK	Tue, Feb 5, 2019	8.35	8.36	8.30	8.32
4179	NYSE	PCK	Mon, Feb 4, 2019	8.30	8.40	8.30	8.30
4178	NYSE	PCK	Fri, Feb 1, 2019	8.28	8.34	8.25	8.34
4177	NYSE	PCK	Thu, Jan 31, 2019	8.20	8.27	8.19	8.24
4176	NYSE	PCK	Wed, Jan 30, 2019	8.17	8.23	8.16	8.17
4175	NYSE	PCK	Tue, Jan 29, 2019	8.20	8.20	8.16	8.16
4174	NYSE	PCK	Mon, Jan 28, 2019	8.26	8.26	8.16	8.19
4173	NYSE	PCK	Fri, Jan 25, 2019	8.26	8.26	8.22	8.23
4172	NYSE	PCK	Thu, Jan 24, 2019	8.26	8.26	8.20	8.22
4171	NYSE	PCK	Wed, Jan 23, 2019	8.21	8.22	8.19	8.21
4170	NYSE	PCK	Tue, Jan 22, 2019	8.14	8.23	8.14	8.20
4169	NYSE	PCK	Fri, Jan 18, 2019	8.25	8.26	8.11	8.16
4168	NYSE	PCK	Thu, Jan 17, 2019	8.13	8.26	8.13	8.25
4167	NYSE	PCK	Wed, Jan 16, 2019	8.20	8.22	8.11	8.17
4166	NYSE	PCK	Tue, Jan 15, 2019	8.24	8.25	8.20	8.22
4165	NYSE	PCK	Mon, Jan 14, 2019	8.25	8.25	8.22	8.24
4164	NYSE	PCK	Fri, Jan 11, 2019	8.31	8.31	8.26	8.31
4163	NYSE	PCK	Thu, Jan 10, 2019	8.29	8.32	8.21	8.27
4162	NYSE	PCK	Wed, Jan 9, 2019	8.25	8.29	8.22	8.26
4161	NYSE	PCK	Tue, Jan 8, 2019	8.16	8.25	8.10	8.21
4160	NYSE	PCK	Mon, Jan 7, 2019	8.19	8.19	8.11	8.15
4159	NYSE	PCK	Fri, Jan 4, 2019	8.09	8.20	8.03	8.13
4158	NYSE	PCK	Thu, Jan 3, 2019	8.01	8.11	7.99	8.10
4157	NYSE	PCK	Wed, Jan 2, 2019	7.89	8.00	7.89	7.99
4156	NYSE	PCK	Mon, Dec 31, 2018	7.85	7.89	7.80	7.83
4155	NYSE	PCK	Fri, Dec 28, 2018	8.03	8.06	7.78	7.85
4154	NYSE	PCK	Thu, Dec 27, 2018	7.97	8.00	7.91	7.96
4153	NYSE	PCK	Wed, Dec 26, 2018	7.96	8.03	7.81	7.89
4152	NYSE	PCK	Mon, Dec 24, 2018	7.55	7.81	7.55	7.72
4151	NYSE	PCK	Fri, Dec 21, 2018	7.60	7.74	7.57	7.60
4150	NYSE	PCK	Thu, Dec 20, 2018	7.89	7.92	7.71	7.74
4149	NYSE	PCK	Wed, Dec 19, 2018	8.01	8.01	7.84	7.90
4148	NYSE	PCK	Tue, Dec 18, 2018	8.03	8.03	7.89	7.93
4147	NYSE	PCK	Mon, Dec 17, 2018	8.06	8.20	8.03	8.03
4146	NYSE	PCK	Fri, Dec 14, 2018	8.13	8.24	8.09	8.11
4145	NYSE	PCK	Thu, Dec 13, 2018	8.10	8.15	8.08	8.13
4144	NYSE	PCK	Wed, Dec 12, 2018	8.20	8.20	8.05	8.15
4143	NYSE	PCK	Tue, Dec 11, 2018	8.24	8.27	8.21	8.23
4142	NYSE	PCK	Mon, Dec 10, 2018	8.20	8.26	8.19	8.22
4141	NYSE	PCK	Fri, Dec 7, 2018	8.13	8.17	8.11	8.17
4140	NYSE	PCK	Thu, Dec 6, 2018	8.16	8.17	8.09	8.12
4139	NYSE	PCK	Tue, Dec 4, 2018	8.17	8.19	8.13	8.16
4138	NYSE	PCK	Mon, Dec 3, 2018	8.08	8.14	8.06	8.13
4137	NYSE	PCK	Fri, Nov 30, 2018	8.04	8.07	8.00	8.07
4136	NYSE	PCK	Thu, Nov 29, 2018	8.06	8.10	8.04	8.05
4135	NYSE	PCK	Wed, Nov 28, 2018	8.03	8.08	8.02	8.05
4134	NYSE	PCK	Tue, Nov 27, 2018	8.03	8.05	8.02	8.05
4133	NYSE	PCK	Mon, Nov 26, 2018	8.11	8.11	8.01	8.03
4132	NYSE	PCK	Fri, Nov 23, 2018	8.05	8.07	8.05	8.05
4131	NYSE	PCK	Wed, Nov 21, 2018	8.13	8.13	8.05	8.06
4130	NYSE	PCK	Tue, Nov 20, 2018	8.04	8.12	7.98	8.00
4129	NYSE	PCK	Mon, Nov 19, 2018	8.05	8.07	8.01	8.05
4128	NYSE	PCK	Fri, Nov 16, 2018	8.03	8.06	8.02	8.05
4127	NYSE	PCK	Thu, Nov 15, 2018	8.12	8.12	8.05	8.05
4126	NYSE	PCK	Wed, Nov 14, 2018	8.06	8.10	7.99	7.99
4125	NYSE	PCK	Tue, Nov 13, 2018	8.02	8.07	8.02	8.07
4124	NYSE	PCK	Mon, Nov 12, 2018	8.05	8.06	8.00	8.05
4123	NYSE	PCK	Fri, Nov 9, 2018	8.08	8.09	7.99	8.01
4122	NYSE	PCK	Thu, Nov 8, 2018	8.12	8.13	8.06	8.03
4121	NYSE	PCK	Wed, Nov 7, 2018	7.97	8.06	7.95	8.04
4120	NYSE	PCK	Tue, Nov 6, 2018	8.00	8.05	8.00	8.04
4119	NYSE	PCK	Mon, Nov 5, 2018	7.97	8.12	7.97	8.03
4118	NYSE	PCK	Fri, Nov 2, 2018	7.91	7.98	7.91	7.95
4117	NYSE	PCK	Thu, Nov 1, 2018	7.91	7.97	7.89	7.91
4116	NYSE	PCK	Wed, Oct 31, 2018	8.00	8.00	7.81	7.89
4115	NYSE	PCK	Tue, Oct 30, 2018	8.01	8.03	7.77	7.98
4114	NYSE	PCK	Mon, Oct 29, 2018	8.10	8.10	7.96	8.04
4113	NYSE	PCK	Fri, Oct 26, 2018	8.02	8.10	8.02	8.02
4112	NYSE	PCK	Thu, Oct 25, 2018	8.10	8.10	8.00	8.01
4111	NYSE	PCK	Wed, Oct 24, 2018	8.09	8.10	8.04	8.08
4110	NYSE	PCK	Tue, Oct 23, 2018	8.01	8.09	8.01	8.03
4109	NYSE	PCK	Mon, Oct 22, 2018	8.09	8.14	8.04	8.06
4108	NYSE	PCK	Fri, Oct 19, 2018	8.20	8.21	8.11	8.14
4107	NYSE	PCK	Thu, Oct 18, 2018	8.19	8.21	8.17	8.20
4106	NYSE	PCK	Wed, Oct 17, 2018	8.21	8.25	8.17	8.18
4105	NYSE	PCK	Tue, Oct 16, 2018	8.16	8.21	8.13	8.20
4104	NYSE	PCK	Mon, Oct 15, 2018	8.12	8.27	8.10	8.14
4103	NYSE	PCK	Fri, Oct 12, 2018	8.11	8.13	8.07	8.09
4102	NYSE	PCK	Thu, Oct 11, 2018	8.14	8.14	8.03	8.10
4101	NYSE	PCK	Wed, Oct 10, 2018	8.24	8.24	8.11	8.14
4100	NYSE	PCK	Tue, Oct 9, 2018	8.27	8.27	8.11	8.11
4099	NYSE	PCK	Mon, Oct 8, 2018	8.34	8.39	8.20	8.25
4098	NYSE	PCK	Fri, Oct 5, 2018	8.27	8.41	8.22	8.28
4097	NYSE	PCK	Thu, Oct 4, 2018	8.34	8.34	8.18	8.21
4096	NYSE	PCK	Wed, Oct 3, 2018	8.46	8.52	8.30	8.34
4095	NYSE	PCK	Tue, Oct 2, 2018	8.51	8.51	8.44	8.47
4094	NYSE	PCK	Mon, Oct 1, 2018	8.37	8.52	8.34	8.44
4093	NYSE	PCK	Fri, Sep 28, 2018	8.45	8.45	8.33	8.37
4092	NYSE	PCK	Thu, Sep 27, 2018	8.39	8.43	8.32	8.39
4091	NYSE	PCK	Wed, Sep 26, 2018	8.34	8.35	8.27	8.35
4090	NYSE	PCK	Tue, Sep 25, 2018	8.26	8.32	8.25	8.31
4089	NYSE	PCK	Mon, Sep 24, 2018	8.28	8.32	8.24	8.26
4088	NYSE	PCK	Fri, Sep 21, 2018	8.34	8.35	8.30	8.32
4087	NYSE	PCK	Thu, Sep 20, 2018	8.31	8.37	8.31	8.32
4086	NYSE	PCK	Wed, Sep 19, 2018	8.39	8.42	8.31	8.33
4085	NYSE	PCK	Tue, Sep 18, 2018	8.52	8.52	8.31	8.38
4084	NYSE	PCK	Mon, Sep 17, 2018	8.61	8.64	8.51	8.54
4083	NYSE	PCK	Fri, Sep 14, 2018	8.71	8.72	8.53	8.62
4082	NYSE	PCK	Thu, Sep 13, 2018	8.76	8.80	8.70	8.71
4081	NYSE	PCK	Wed, Sep 12, 2018	8.81	8.84	8.61	8.67
4080	NYSE	PCK	Tue, Sep 11, 2018	8.60	8.79	8.59	8.72
4079	NYSE	PCK	Mon, Sep 10, 2018	8.68	8.69	8.58	8.59
4078	NYSE	PCK	Fri, Sep 7, 2018	8.76	8.78	8.61	8.72
4077	NYSE	PCK	Thu, Sep 6, 2018	8.65	8.77	8.62	8.76
4076	NYSE	PCK	Wed, Sep 5, 2018	8.80	8.81	8.65	8.71
4075	NYSE	PCK	Tue, Sep 4, 2018	8.87	8.87	8.71	8.79
4074	NYSE	PCK	Fri, Aug 31, 2018	8.75	8.85	8.71	8.85
4073	NYSE	PCK	Thu, Aug 30, 2018	8.60	8.73	8.56	8.73
4072	NYSE	PCK	Wed, Aug 29, 2018	8.63	8.63	8.51	8.61
4071	NYSE	PCK	Tue, Aug 28, 2018	8.74	8.77	8.56	8.63
4070	NYSE	PCK	Mon, Aug 27, 2018	8.65	8.80	8.62	8.70
4069	NYSE	PCK	Fri, Aug 24, 2018	8.58	8.65	8.55	8.60
4068	NYSE	PCK	Thu, Aug 23, 2018	8.50	8.59	8.48	8.59
4067	NYSE	PCK	Wed, Aug 22, 2018	8.49	8.50	8.47	8.49
4066	NYSE	PCK	Tue, Aug 21, 2018	8.50	8.50	8.45	8.46
4065	NYSE	PCK	Mon, Aug 20, 2018	8.48	8.48	8.41	8.48
4064	NYSE	PCK	Fri, Aug 17, 2018	8.38	8.41	8.35	8.40
4063	NYSE	PCK	Thu, Aug 16, 2018	8.30	8.35	8.30	8.32
4062	NYSE	PCK	Wed, Aug 15, 2018	8.32	8.36	8.32	8.32
4061	NYSE	PCK	Tue, Aug 14, 2018	8.32	8.35	8.27	8.35
4060	NYSE	PCK	Mon, Aug 13, 2018	8.34	8.34	8.27	8.29
4059	NYSE	PCK	Fri, Aug 10, 2018	8.36	8.36	8.32	8.34
4058	NYSE	PCK	Thu, Aug 9, 2018	8.42	8.42	8.35	8.37
4057	NYSE	PCK	Wed, Aug 8, 2018	8.28	8.40	8.28	8.40
4056	NYSE	PCK	Tue, Aug 7, 2018	8.35	8.38	8.28	8.33
4055	NYSE	PCK	Mon, Aug 6, 2018	8.37	8.38	8.32	8.35
4054	NYSE	PCK	Fri, Aug 3, 2018	8.32	8.36	8.29	8.36
4053	NYSE	PCK	Thu, Aug 2, 2018	8.23	8.32	8.22	8.30
4052	NYSE	PCK	Wed, Aug 1, 2018	8.26	8.27	8.21	8.23
4051	NYSE	PCK	Tue, Jul 31, 2018	8.24	8.27	8.16	8.21
4050	NYSE	PCK	Mon, Jul 30, 2018	8.28	8.29	8.20	8.26
4049	NYSE	PCK	Fri, Jul 27, 2018	8.26	8.27	8.20	8.27
4048	NYSE	PCK	Thu, Jul 26, 2018	8.29	8.29	8.21	8.24
4047	NYSE	PCK	Wed, Jul 25, 2018	8.32	8.32	8.22	8.26
4046	NYSE	PCK	Tue, Jul 24, 2018	8.34	8.34	8.27	8.29
4045	NYSE	PCK	Mon, Jul 23, 2018	8.33	8.34	8.28	8.31
4044	NYSE	PCK	Fri, Jul 20, 2018	8.33	8.33	8.29	8.32
4043	NYSE	PCK	Thu, Jul 19, 2018	8.32	8.33	8.28	8.32
4042	NYSE	PCK	Wed, Jul 18, 2018	8.32	8.33	8.27	8.28
4041	NYSE	PCK	Tue, Jul 17, 2018	8.27	8.32	8.27	8.30
4040	NYSE	PCK	Mon, Jul 16, 2018	8.28	8.30	8.26	8.30
4039	NYSE	PCK	Fri, Jul 13, 2018	8.31	8.31	8.24	8.29
4038	NYSE	PCK	Thu, Jul 12, 2018	8.29	8.30	8.22	8.30
4037	NYSE	PCK	Wed, Jul 11, 2018	8.35	8.35	8.29	8.29
4036	NYSE	PCK	Tue, Jul 10, 2018	8.30	8.32	8.29	8.30
4035	NYSE	PCK	Mon, Jul 9, 2018	8.36	8.40	8.28	8.30
4034	NYSE	PCK	Fri, Jul 6, 2018	8.38	8.38	8.28	8.30
4033	NYSE	PCK	Thu, Jul 5, 2018	8.39	8.39	8.35	8.37
4032	NYSE	PCK	Tue, Jul 3, 2018	8.36	8.40	8.34	8.37
4031	NYSE	PCK	Mon, Jul 2, 2018	8.37	8.38	8.33	8.36
4030	NYSE	PCK	Fri, Jun 29, 2018	8.32	8.34	8.28	8.30
4029	NYSE	PCK	Thu, Jun 28, 2018	8.30	8.33	8.28	8.32
4028	NYSE	PCK	Wed, Jun 27, 2018	8.29	8.33	8.27	8.31
4027	NYSE	PCK	Tue, Jun 26, 2018	8.30	8.30	8.25	8.28
4026	NYSE	PCK	Mon, Jun 25, 2018	8.25	8.28	8.25	8.28
4025	NYSE	PCK	Fri, Jun 22, 2018	8.23	8.30	8.21	8.25
4024	NYSE	PCK	Thu, Jun 21, 2018	8.28	8.28	8.22	8.27
4023	NYSE	PCK	Wed, Jun 20, 2018	8.25	8.27	8.23	8.26
4022	NYSE	PCK	Tue, Jun 19, 2018	8.25	8.25	8.20	8.23
4021	NYSE	PCK	Mon, Jun 18, 2018	8.20	8.25	8.20	8.23
4020	NYSE	PCK	Fri, Jun 15, 2018	8.24	8.24	8.20	8.20
4019	NYSE	PCK	Thu, Jun 14, 2018	8.24	8.25	8.20	8.21
4018	NYSE	PCK	Wed, Jun 13, 2018	8.30	8.30	8.21	8.22
4017	NYSE	PCK	Tue, Jun 12, 2018	8.25	8.28	8.20	8.21
4016	NYSE	PCK	Mon, Jun 11, 2018	8.22	8.25	8.21	8.25
4015	NYSE	PCK	Fri, Jun 8, 2018	8.22	8.25	8.21	8.22
4014	NYSE	PCK	Thu, Jun 7, 2018	8.26	8.28	8.23	8.23
4013	NYSE	PCK	Wed, Jun 6, 2018	8.31	8.31	8.23	8.26
4012	NYSE	PCK	Tue, Jun 5, 2018	8.26	8.30	8.25	8.30
4011	NYSE	PCK	Mon, Jun 4, 2018	8.37	8.45	8.25	8.30
4010	NYSE	PCK	Fri, Jun 1, 2018	8.44	8.44	8.26	8.28
4009	NYSE	PCK	Thu, May 31, 2018	8.30	8.33	8.28	8.32
4008	NYSE	PCK	Wed, May 30, 2018	8.25	8.32	8.22	8.29
4007	NYSE	PCK	Tue, May 29, 2018	8.20	8.24	8.18	8.22
4006	NYSE	PCK	Fri, May 25, 2018	8.20	8.21	8.15	8.15
4005	NYSE	PCK	Thu, May 24, 2018	8.12	8.19	8.12	8.16
4004	NYSE	PCK	Wed, May 23, 2018	8.11	8.12	8.09	8.12
4003	NYSE	PCK	Tue, May 22, 2018	8.10	8.12	8.09	8.11
4002	NYSE	PCK	Mon, May 21, 2018	8.10	8.11	8.08	8.09
4001	NYSE	PCK	Fri, May 18, 2018	8.11	8.11	8.08	8.10
4000	NYSE	PCK	Thu, May 17, 2018	8.12	8.12	8.09	8.09
3999	NYSE	PCK	Wed, May 16, 2018	8.15	8.16	8.11	8.13
3998	NYSE	PCK	Tue, May 15, 2018	8.18	8.19	8.14	8.15
3997	NYSE	PCK	Mon, May 14, 2018	8.23	8.23	8.17	8.20
3996	NYSE	PCK	Fri, May 11, 2018	8.19	8.21	8.17	8.17
3995	NYSE	PCK	Thu, May 10, 2018	8.18	8.21	8.17	8.19
3994	NYSE	PCK	Wed, May 9, 2018	8.24	8.24	8.19	8.18
3993	NYSE	PCK	Tue, May 8, 2018	8.24	8.26	8.20	8.24
3992	NYSE	PCK	Mon, May 7, 2018	8.24	8.26	8.18	8.24
3991	NYSE	PCK	Fri, May 4, 2018	8.17	8.20	8.17	8.18
3990	NYSE	PCK	Thu, May 3, 2018	8.21	8.21	8.13	8.15
3989	NYSE	PCK	Wed, May 2, 2018	8.14	8.16	8.12	8.14
3988	NYSE	PCK	Tue, May 1, 2018	8.14	8.15	8.12	8.13
3987	NYSE	PCK	Mon, Apr 30, 2018	8.11	8.14	8.09	8.11
3986	NYSE	PCK	Fri, Apr 27, 2018	8.11	8.12	8.09	8.09
3985	NYSE	PCK	Thu, Apr 26, 2018	8.05	8.11	8.01	8.10
3984	NYSE	PCK	Wed, Apr 25, 2018	8.11	8.11	8.07	8.07
3983	NYSE	PCK	Tue, Apr 24, 2018	8.11	8.12	8.10	8.10
3982	NYSE	PCK	Mon, Apr 23, 2018	8.16	8.16	8.10	8.11
3981	NYSE	PCK	Fri, Apr 20, 2018	8.11	8.12	8.10	8.10
3980	NYSE	PCK	Thu, Apr 19, 2018	8.11	8.12	8.10	8.11
3979	NYSE	PCK	Wed, Apr 18, 2018	8.13	8.15	8.11	8.15
3978	NYSE	PCK	Tue, Apr 17, 2018	8.09	8.15	8.09	8.15
3977	NYSE	PCK	Mon, Apr 16, 2018	8.10	8.13	8.10	8.11
3976	NYSE	PCK	Fri, Apr 13, 2018	8.20	8.20	8.10	8.12
3975	NYSE	PCK	Thu, Apr 12, 2018	8.19	8.21	8.13	8.17
3974	NYSE	PCK	Wed, Apr 11, 2018	8.15	8.21	8.15	8.20
3973	NYSE	PCK	Tue, Apr 10, 2018	8.21	8.27	8.18	8.15
3972	NYSE	PCK	Mon, Apr 9, 2018	8.25	8.27	8.21	8.25
3971	NYSE	PCK	Fri, Apr 6, 2018	8.25	8.27	8.24	8.25
3970	NYSE	PCK	Thu, Apr 5, 2018	8.20	8.24	8.19	8.23
3969	NYSE	PCK	Wed, Apr 4, 2018	8.21	8.24	8.19	8.20
3968	NYSE	PCK	Tue, Apr 3, 2018	8.27	8.27	8.19	8.21
3967	NYSE	PCK	Mon, Apr 2, 2018	8.33	8.33	8.21	8.22
3966	NYSE	PCK	Thu, Mar 29, 2018	8.17	8.23	8.17	8.23
3965	NYSE	PCK	Wed, Mar 28, 2018	8.13	8.16	8.10	8.16
3964	NYSE	PCK	Tue, Mar 27, 2018	8.12	8.14	8.10	8.12
3963	NYSE	PCK	Mon, Mar 26, 2018	8.08	8.13	8.06	8.13
3962	NYSE	PCK	Fri, Mar 23, 2018	8.05	8.11	8.04	8.08
3961	NYSE	PCK	Thu, Mar 22, 2018	8.10	8.13	8.04	8.05
3960	NYSE	PCK	Wed, Mar 21, 2018	8.11	8.11	8.04	8.04
3959	NYSE	PCK	Tue, Mar 20, 2018	8.12	8.13	8.09	8.09
3958	NYSE	PCK	Mon, Mar 19, 2018	8.12	8.15	8.12	8.13
3957	NYSE	PCK	Fri, Mar 16, 2018	8.16	8.17	8.14	8.16
3956	NYSE	PCK	Thu, Mar 15, 2018	8.17	8.18	8.14	8.15
3955	NYSE	PCK	Wed, Mar 14, 2018	8.19	8.23	8.16	8.16
3954	NYSE	PCK	Tue, Mar 13, 2018	8.17	8.20	8.15	8.16
3953	NYSE	PCK	Mon, Mar 12, 2018	8.16	8.22	8.13	8.14
3952	NYSE	PCK	Fri, Mar 9, 2018	8.22	8.23	8.18	8.18
3951	NYSE	PCK	Thu, Mar 8, 2018	8.27	8.29	8.26	8.24
3950	NYSE	PCK	Wed, Mar 7, 2018	8.30	8.30	8.26	8.30
3949	NYSE	PCK	Tue, Mar 6, 2018	8.30	8.32	8.27	8.30
3948	NYSE	PCK	Mon, Mar 5, 2018	8.18	8.27	8.18	8.25
3947	NYSE	PCK	Fri, Mar 2, 2018	8.22	8.28	8.22	8.25
3946	NYSE	PCK	Thu, Mar 1, 2018	8.21	8.32	8.21	8.24
3945	NYSE	PCK	Wed, Feb 28, 2018	8.21	8.27	8.21	8.23
3944	NYSE	PCK	Tue, Feb 27, 2018	8.31	8.31	8.23	8.25
3943	NYSE	PCK	Mon, Feb 26, 2018	8.25	8.28	8.24	8.26
3942	NYSE	PCK	Fri, Feb 23, 2018	8.16	8.25	8.16	8.25
3941	NYSE	PCK	Thu, Feb 22, 2018	8.11	8.17	8.11	8.11
3940	NYSE	PCK	Wed, Feb 21, 2018	8.21	8.22	8.15	8.16
3939	NYSE	PCK	Tue, Feb 20, 2018	8.20	8.27	8.14	8.16
3938	NYSE	PCK	Fri, Feb 16, 2018	8.25	8.28	8.22	8.25
3937	NYSE	PCK	Thu, Feb 15, 2018	8.28	8.32	8.22	8.25
3936	NYSE	PCK	Wed, Feb 14, 2018	8.24	8.32	8.23	8.30
3935	NYSE	PCK	Tue, Feb 13, 2018	8.21	8.25	8.21	8.24
3934	NYSE	PCK	Mon, Feb 12, 2018	8.18	8.24	8.18	8.24
3933	NYSE	PCK	Fri, Feb 9, 2018	8.25	8.28	8.20	8.25
3932	NYSE	PCK	Thu, Feb 8, 2018	8.25	8.29	8.25	8.23
3931	NYSE	PCK	Wed, Feb 7, 2018	8.27	8.38	8.27	8.28
3930	NYSE	PCK	Tue, Feb 6, 2018	8.05	8.29	8.05	8.26
3929	NYSE	PCK	Mon, Feb 5, 2018	8.30	8.32	8.16	8.17
3928	NYSE	PCK	Fri, Feb 2, 2018	8.40	8.44	8.27	8.29
3927	NYSE	PCK	Thu, Feb 1, 2018	8.35	8.39	8.31	8.35
3926	NYSE	PCK	Wed, Jan 31, 2018	8.35	8.44	8.32	8.36
3925	NYSE	PCK	Tue, Jan 30, 2018	8.26	8.40	8.26	8.34
3924	NYSE	PCK	Mon, Jan 29, 2018	8.32	8.45	8.27	8.30
3923	NYSE	PCK	Fri, Jan 26, 2018	8.61	8.69	8.50	8.53
3922	NYSE	PCK	Thu, Jan 25, 2018	8.87	8.87	8.70	8.70
3921	NYSE	PCK	Wed, Jan 24, 2018	8.95	8.95	8.86	8.87
3920	NYSE	PCK	Tue, Jan 23, 2018	8.90	8.95	8.87	8.87
3919	NYSE	PCK	Mon, Jan 22, 2018	8.97	8.97	8.90	8.91
3918	NYSE	PCK	Fri, Jan 19, 2018	8.90	8.97	8.90	8.92
3917	NYSE	PCK	Thu, Jan 18, 2018	9.00	9.02	8.90	8.90
3916	NYSE	PCK	Wed, Jan 17, 2018	9.10	9.18	8.97	9.01
3915	NYSE	PCK	Tue, Jan 16, 2018	9.25	9.25	9.11	9.11
3914	NYSE	PCK	Fri, Jan 12, 2018	9.30	9.31	9.20	9.23
3913	NYSE	PCK	Thu, Jan 11, 2018	9.24	9.30	9.21	9.30
3912	NYSE	PCK	Wed, Jan 10, 2018	9.08	9.24	9.06	9.21
3911	NYSE	PCK	Tue, Jan 9, 2018	9.00	9.12	9.00	9.08
3910	NYSE	PCK	Mon, Jan 8, 2018	9.07	9.25	9.02	9.10
3909	NYSE	PCK	Fri, Jan 5, 2018	9.53	9.53	9.10	9.20
3908	NYSE	PCK	Thu, Jan 4, 2018	9.76	9.81	9.53	9.59
3907	NYSE	PCK	Wed, Jan 3, 2018	9.75	9.99	9.68	9.93
3906	NYSE	PCK	Tue, Jan 2, 2018	10.19	10.27	10.17	10.19
3905	NYSE	PCK	Fri, Dec 29, 2017	10.22	10.22	10.16	10.16
3904	NYSE	PCK	Thu, Dec 28, 2017	10.16	10.23	10.16	10.21
3903	NYSE	PCK	Wed, Dec 27, 2017	10.16	10.20	10.14	10.17
3902	NYSE	PCK	Tue, Dec 26, 2017	10.14	10.20	10.14	10.15
3901	NYSE	PCK	Fri, Dec 22, 2017	10.13	10.17	10.13	10.15
3900	NYSE	PCK	Thu, Dec 21, 2017	10.10	10.19	10.10	10.18
3899	NYSE	PCK	Wed, Dec 20, 2017	10.16	10.17	10.11	10.12
3898	NYSE	PCK	Tue, Dec 19, 2017	10.19	10.24	10.16	10.16
3897	NYSE	PCK	Mon, Dec 18, 2017	10.27	10.28	10.20	10.22
3896	NYSE	PCK	Fri, Dec 15, 2017	10.29	10.29	10.18	10.27
3895	NYSE	PCK	Thu, Dec 14, 2017	10.12	10.25	10.12	10.22
3894	NYSE	PCK	Wed, Dec 13, 2017	10.13	10.17	10.12	10.16
3893	NYSE	PCK	Tue, Dec 12, 2017	10.16	10.16	10.13	10.14
3892	NYSE	PCK	Mon, Dec 11, 2017	10.17	10.20	10.15	10.15
3891	NYSE	PCK	Fri, Dec 8, 2017	10.21	10.21	10.15	10.19
3890	NYSE	PCK	Thu, Dec 7, 2017	10.15	10.27	10.15	10.22
3889	NYSE	PCK	Wed, Dec 6, 2017	10.12	10.21	10.11	10.18
3888	NYSE	PCK	Tue, Dec 5, 2017	10.09	10.16	10.09	10.12
3887	NYSE	PCK	Mon, Dec 4, 2017	10.07	10.12	10.07	10.11
3886	NYSE	PCK	Fri, Dec 1, 2017	10.13	10.13	10.04	10.07
3885	NYSE	PCK	Thu, Nov 30, 2017	10.04	10.05	10.02	10.04
3884	NYSE	PCK	Wed, Nov 29, 2017	10.08	10.09	10.02	10.04
3883	NYSE	PCK	Tue, Nov 28, 2017	10.11	10.11	10.08	10.09
3882	NYSE	PCK	Mon, Nov 27, 2017	10.11	10.13	10.11	10.11
3881	NYSE	PCK	Fri, Nov 24, 2017	10.14	10.14	10.11	10.11
3880	NYSE	PCK	Wed, Nov 22, 2017	10.11	10.14	10.11	10.11
3879	NYSE	PCK	Tue, Nov 21, 2017	10.12	10.14	10.11	10.11
3878	NYSE	PCK	Mon, Nov 20, 2017	10.11	10.12	10.10	10.10
3877	NYSE	PCK	Fri, Nov 17, 2017	10.11	10.15	10.11	10.11
3876	NYSE	PCK	Thu, Nov 16, 2017	10.10	10.15	10.10	10.14
3875	NYSE	PCK	Wed, Nov 15, 2017	10.14	10.15	10.11	10.12
3874	NYSE	PCK	Tue, Nov 14, 2017	10.06	10.10	10.06	10.09
3873	NYSE	PCK	Mon, Nov 13, 2017	10.09	10.10	10.07	10.08
3872	NYSE	PCK	Fri, Nov 10, 2017	10.09	10.09	10.04	10.04
3871	NYSE	PCK	Thu, Nov 9, 2017	10.14	10.16	10.14	10.09
3870	NYSE	PCK	Wed, Nov 8, 2017	10.18	10.18	10.13	10.15
3869	NYSE	PCK	Tue, Nov 7, 2017	10.12	10.16	10.10	10.16
3868	NYSE	PCK	Mon, Nov 6, 2017	10.18	10.18	10.08	10.12
3867	NYSE	PCK	Fri, Nov 3, 2017	10.10	10.11	10.05	10.08
3866	NYSE	PCK	Thu, Nov 2, 2017	10.00	10.08	10.00	10.04
3865	NYSE	PCK	Wed, Nov 1, 2017	10.02	10.06	9.99	10.00
3864	NYSE	PCK	Tue, Oct 31, 2017	10.02	10.05	10.00	10.03
3863	NYSE	PCK	Mon, Oct 30, 2017	10.08	10.08	10.03	10.03
3862	NYSE	PCK	Fri, Oct 27, 2017	10.04	10.05	10.00	10.00
3861	NYSE	PCK	Thu, Oct 26, 2017	10.09	10.11	10.04	10.04
3860	NYSE	PCK	Wed, Oct 25, 2017	10.13	10.16	10.08	10.10
3859	NYSE	PCK	Tue, Oct 24, 2017	10.19	10.19	10.15	10.15
3858	NYSE	PCK	Mon, Oct 23, 2017	10.18	10.19	10.16	10.17
3857	NYSE	PCK	Fri, Oct 20, 2017	10.16	10.20	10.15	10.15
3856	NYSE	PCK	Thu, Oct 19, 2017	10.13	10.19	10.13	10.19
3855	NYSE	PCK	Wed, Oct 18, 2017	10.18	10.18	10.15	10.16
3854	NYSE	PCK	Tue, Oct 17, 2017	10.11	10.21	10.11	10.18
3853	NYSE	PCK	Mon, Oct 16, 2017	10.10	10.13	10.10	10.11
3852	NYSE	PCK	Fri, Oct 13, 2017	10.09	10.15	10.09	10.11
3851	NYSE	PCK	Thu, Oct 12, 2017	10.09	10.11	10.06	10.09
3850	NYSE	PCK	Wed, Oct 11, 2017	10.17	10.19	10.15	10.11
3849	NYSE	PCK	Tue, Oct 10, 2017	10.12	10.15	10.07	10.14
3848	NYSE	PCK	Mon, Oct 9, 2017	10.13	10.17	10.12	10.12
3847	NYSE	PCK	Fri, Oct 6, 2017	10.12	10.16	10.12	10.14
3846	NYSE	PCK	Thu, Oct 5, 2017	10.07	10.16	10.07	10.15
3845	NYSE	PCK	Wed, Oct 4, 2017	10.15	10.15	10.12	10.15
3844	NYSE	PCK	Tue, Oct 3, 2017	10.15	10.15	10.12	10.14
3843	NYSE	PCK	Mon, Oct 2, 2017	10.20	10.20	10.09	10.11
3842	NYSE	PCK	Fri, Sep 29, 2017	10.13	10.16	10.10	10.12
3841	NYSE	PCK	Thu, Sep 28, 2017	10.14	10.15	10.12	10.12
3840	NYSE	PCK	Wed, Sep 27, 2017	10.19	10.19	10.13	10.15
3839	NYSE	PCK	Tue, Sep 26, 2017	10.19	10.22	10.19	10.20
3838	NYSE	PCK	Mon, Sep 25, 2017	10.19	10.21	10.16	10.21
3837	NYSE	PCK	Fri, Sep 22, 2017	10.18	10.21	10.13	10.21
3836	NYSE	PCK	Thu, Sep 21, 2017	10.17	10.17	10.13	10.13
3835	NYSE	PCK	Wed, Sep 20, 2017	10.19	10.19	10.15	10.16
3834	NYSE	PCK	Tue, Sep 19, 2017	10.16	10.18	10.15	10.15
3833	NYSE	PCK	Mon, Sep 18, 2017	10.17	10.20	10.14	10.16
3832	NYSE	PCK	Fri, Sep 15, 2017	10.17	10.20	10.17	10.20
3831	NYSE	PCK	Thu, Sep 14, 2017	10.20	10.20	10.11	10.16
3830	NYSE	PCK	Wed, Sep 13, 2017	10.14	10.24	10.14	10.17
3829	NYSE	PCK	Tue, Sep 12, 2017	10.21	10.21	10.17	10.19
3828	NYSE	PCK	Mon, Sep 11, 2017	10.25	10.25	10.20	10.21
3827	NYSE	PCK	Fri, Sep 8, 2017	10.25	10.25	10.23	10.23
3826	NYSE	PCK	Thu, Sep 7, 2017	10.23	10.31	10.23	10.23
3825	NYSE	PCK	Wed, Sep 6, 2017	10.26	10.26	10.19	10.23
3824	NYSE	PCK	Tue, Sep 5, 2017	10.21	10.23	10.17	10.21
3823	NYSE	PCK	Fri, Sep 1, 2017	10.21	10.26	10.20	10.23
3822	NYSE	PCK	Thu, Aug 31, 2017	10.19	10.23	10.18	10.21
3821	NYSE	PCK	Wed, Aug 30, 2017	10.27	10.27	10.18	10.19
3820	NYSE	PCK	Tue, Aug 29, 2017	10.18	10.24	10.18	10.22
3819	NYSE	PCK	Mon, Aug 28, 2017	10.23	10.23	10.18	10.18
3818	NYSE	PCK	Fri, Aug 25, 2017	10.21	10.21	10.17	10.18
3817	NYSE	PCK	Thu, Aug 24, 2017	10.21	10.21	10.17	10.18
3816	NYSE	PCK	Wed, Aug 23, 2017	10.15	10.21	10.15	10.15
3815	NYSE	PCK	Tue, Aug 22, 2017	10.18	10.18	10.14	10.15
3814	NYSE	PCK	Mon, Aug 21, 2017	10.19	10.19	10.09	10.15
3813	NYSE	PCK	Fri, Aug 18, 2017	10.08	10.13	10.08	10.13
3812	NYSE	PCK	Thu, Aug 17, 2017	10.18	10.18	10.09	10.10
3811	NYSE	PCK	Wed, Aug 16, 2017	10.12	10.14	10.07	10.14
3810	NYSE	PCK	Tue, Aug 15, 2017	10.20	10.21	10.07	10.10
3809	NYSE	PCK	Mon, Aug 14, 2017	10.24	10.25	10.14	10.17
3808	NYSE	PCK	Fri, Aug 11, 2017	9.95	10.18	9.95	10.18
3807	NYSE	PCK	Thu, Aug 10, 2017	10.14	10.20	10.04	10.04
3806	NYSE	PCK	Wed, Aug 9, 2017	10.36	10.36	10.03	10.15
3805	NYSE	PCK	Tue, Aug 8, 2017	10.32	10.38	10.31	10.29
3804	NYSE	PCK	Mon, Aug 7, 2017	10.38	10.40	10.32	10.35
3803	NYSE	PCK	Fri, Aug 4, 2017	10.40	10.40	10.32	10.35
3802	NYSE	PCK	Thu, Aug 3, 2017	10.39	10.42	10.34	10.42
3801	NYSE	PCK	Wed, Aug 2, 2017	10.39	10.40	10.32	10.38
3800	NYSE	PCK	Tue, Aug 1, 2017	10.40	10.40	10.32	10.33
3799	NYSE	PCK	Mon, Jul 31, 2017	10.38	10.38	10.30	10.37
3798	NYSE	PCK	Fri, Jul 28, 2017	10.22	10.36	10.22	10.35
3797	NYSE	PCK	Thu, Jul 27, 2017	10.15	10.23	10.15	10.22
3796	NYSE	PCK	Wed, Jul 26, 2017	10.18	10.24	10.18	10.20
3795	NYSE	PCK	Tue, Jul 25, 2017	10.14	10.19	10.11	10.19
3794	NYSE	PCK	Mon, Jul 24, 2017	10.14	10.17	10.12	10.15
3793	NYSE	PCK	Fri, Jul 21, 2017	10.17	10.17	10.13	10.13
3792	NYSE	PCK	Thu, Jul 20, 2017	10.20	10.20	10.13	10.14
3791	NYSE	PCK	Wed, Jul 19, 2017	10.13	10.15	10.12	10.15
3790	NYSE	PCK	Tue, Jul 18, 2017	10.10	10.12	10.07	10.08
3789	NYSE	PCK	Mon, Jul 17, 2017	10.09	10.13	10.09	10.10
3788	NYSE	PCK	Fri, Jul 14, 2017	10.12	10.16	10.05	10.07
3787	NYSE	PCK	Thu, Jul 13, 2017	10.15	10.15	10.05	10.06
3786	NYSE	PCK	Wed, Jul 12, 2017	10.09	10.09	10.03	10.09
3785	NYSE	PCK	Tue, Jul 11, 2017	10.03	10.12	10.03	10.06
3784	NYSE	PCK	Mon, Jul 10, 2017	10.02	10.06	9.96	10.06
3783	NYSE	PCK	Fri, Jul 7, 2017	10.01	10.02	9.95	9.96
3782	NYSE	PCK	Thu, Jul 6, 2017	10.04	10.05	9.97	9.99
3781	NYSE	PCK	Wed, Jul 5, 2017	10.17	10.18	10.02	10.05
3780	NYSE	PCK	Mon, Jul 3, 2017	10.26	10.26	10.17	10.17
3779	NYSE	PCK	Fri, Jun 30, 2017	10.16	10.18	10.15	10.18
3778	NYSE	PCK	Thu, Jun 29, 2017	10.19	10.20	10.15	10.15
3777	NYSE	PCK	Wed, Jun 28, 2017	10.23	10.25	10.19	10.21
3776	NYSE	PCK	Tue, Jun 27, 2017	10.20	10.23	10.19	10.20
3775	NYSE	PCK	Mon, Jun 26, 2017	10.24	10.28	10.19	10.20
3774	NYSE	PCK	Fri, Jun 23, 2017	10.20	10.23	10.19	10.19
3773	NYSE	PCK	Thu, Jun 22, 2017	10.21	10.24	10.19	10.24
3772	NYSE	PCK	Wed, Jun 21, 2017	10.15	10.21	10.15	10.21
3771	NYSE	PCK	Tue, Jun 20, 2017	10.14	10.18	10.14	10.17
3770	NYSE	PCK	Mon, Jun 19, 2017	10.12	10.22	10.12	10.18
3769	NYSE	PCK	Fri, Jun 16, 2017	10.17	10.19	10.14	10.15
3768	NYSE	PCK	Thu, Jun 15, 2017	10.17	10.17	10.14	10.17
3767	NYSE	PCK	Wed, Jun 14, 2017	10.20	10.25	10.11	10.17
3766	NYSE	PCK	Tue, Jun 13, 2017	10.18	10.24	10.17	10.18
3765	NYSE	PCK	Mon, Jun 12, 2017	10.27	10.27	10.18	10.18
3764	NYSE	PCK	Fri, Jun 9, 2017	10.32	10.32	10.22	10.29
3763	NYSE	PCK	Thu, Jun 8, 2017	10.25	10.26	10.22	10.26
3762	NYSE	PCK	Wed, Jun 7, 2017	10.24	10.33	10.24	10.26
3761	NYSE	PCK	Tue, Jun 6, 2017	10.25	10.30	10.23	10.28
3760	NYSE	PCK	Mon, Jun 5, 2017	10.13	10.23	10.12	10.23
3759	NYSE	PCK	Fri, Jun 2, 2017	10.17	10.19	10.10	10.15
3758	NYSE	PCK	Thu, Jun 1, 2017	10.16	10.16	10.11	10.16
3757	NYSE	PCK	Wed, May 31, 2017	10.10	10.16	10.06	10.12
3756	NYSE	PCK	Tue, May 30, 2017	10.07	10.12	10.00	10.04
3755	NYSE	PCK	Fri, May 26, 2017	10.09	10.09	9.96	10.07
3754	NYSE	PCK	Thu, May 25, 2017	10.08	10.09	10.03	10.08
3753	NYSE	PCK	Wed, May 24, 2017	10.05	10.10	10.01	10.08
3752	NYSE	PCK	Tue, May 23, 2017	10.05	10.07	10.05	10.05
3751	NYSE	PCK	Mon, May 22, 2017	10.04	10.06	9.93	10.05
3750	NYSE	PCK	Fri, May 19, 2017	10.05	10.10	10.05	10.05
3749	NYSE	PCK	Thu, May 18, 2017	10.07	10.08	10.00	10.06
3748	NYSE	PCK	Wed, May 17, 2017	10.07	10.09	9.98	10.00
3747	NYSE	PCK	Tue, May 16, 2017	10.00	10.06	10.00	10.05
3746	NYSE	PCK	Mon, May 15, 2017	10.01	10.05	10.01	10.01
3745	NYSE	PCK	Fri, May 12, 2017	10.01	10.09	9.98	10.06
3744	NYSE	PCK	Thu, May 11, 2017	10.00	10.00	9.95	9.99
3743	NYSE	PCK	Wed, May 10, 2017	10.03	10.04	10.00	10.00
3742	NYSE	PCK	Tue, May 9, 2017	10.02	10.04	9.99	10.02
3741	NYSE	PCK	Mon, May 8, 2017	10.10	10.10	10.04	10.01
3740	NYSE	PCK	Fri, May 5, 2017	10.08	10.10	10.03	10.10
3739	NYSE	PCK	Thu, May 4, 2017	10.07	10.09	10.07	10.08
3738	NYSE	PCK	Wed, May 3, 2017	10.06	10.10	10.06	10.09
3737	NYSE	PCK	Tue, May 2, 2017	10.08	10.08	10.05	10.07
3736	NYSE	PCK	Mon, May 1, 2017	10.09	10.10	10.04	10.06
3735	NYSE	PCK	Fri, Apr 28, 2017	9.99	10.06	9.99	10.06
3734	NYSE	PCK	Thu, Apr 27, 2017	9.98	10.07	9.93	10.03
3733	NYSE	PCK	Wed, Apr 26, 2017	9.91	10.01	9.91	9.98
3732	NYSE	PCK	Tue, Apr 25, 2017	9.96	9.98	9.95	9.97
3731	NYSE	PCK	Mon, Apr 24, 2017	9.99	9.99	9.95	9.98
3730	NYSE	PCK	Fri, Apr 21, 2017	9.95	9.99	9.94	9.98
3729	NYSE	PCK	Thu, Apr 20, 2017	9.99	9.99	9.93	9.94
3728	NYSE	PCK	Wed, Apr 19, 2017	9.94	10.01	9.94	9.96
3727	NYSE	PCK	Tue, Apr 18, 2017	10.03	10.04	9.93	9.94
3726	NYSE	PCK	Mon, Apr 17, 2017	10.14	10.16	10.00	10.04
3725	NYSE	PCK	Thu, Apr 13, 2017	10.04	10.11	10.04	10.04
3724	NYSE	PCK	Wed, Apr 12, 2017	10.04	10.10	10.01	10.03
3723	NYSE	PCK	Tue, Apr 11, 2017	9.98	10.19	9.98	10.12
3722	NYSE	PCK	Mon, Apr 10, 2017	9.93	9.99	9.91	9.93
3721	NYSE	PCK	Fri, Apr 7, 2017	9.91	9.95	9.90	9.90
3720	NYSE	PCK	Thu, Apr 6, 2017	9.79	9.90	9.79	9.88
3719	NYSE	PCK	Wed, Apr 5, 2017	9.78	9.83	9.78	9.81
3718	NYSE	PCK	Tue, Apr 4, 2017	9.79	9.85	9.79	9.85
3717	NYSE	PCK	Mon, Apr 3, 2017	9.85	9.85	9.78	9.78
3716	NYSE	PCK	Fri, Mar 31, 2017	9.84	9.84	9.75	9.80
3715	NYSE	PCK	Thu, Mar 30, 2017	9.83	9.87	9.78	9.78
3714	NYSE	PCK	Wed, Mar 29, 2017	9.80	9.85	9.80	9.84
3713	NYSE	PCK	Tue, Mar 28, 2017	9.77	9.85	9.75	9.81
3712	NYSE	PCK	Mon, Mar 27, 2017	9.70	9.76	9.69	9.76
3711	NYSE	PCK	Fri, Mar 24, 2017	9.68	9.71	9.65	9.68
3710	NYSE	PCK	Thu, Mar 23, 2017	9.65	9.68	9.64	9.68
3709	NYSE	PCK	Wed, Mar 22, 2017	9.61	9.66	9.61	9.64
3708	NYSE	PCK	Tue, Mar 21, 2017	9.66	9.66	9.59	9.60
3707	NYSE	PCK	Mon, Mar 20, 2017	9.54	9.68	9.54	9.67
3706	NYSE	PCK	Fri, Mar 17, 2017	9.60	9.60	9.55	9.57
3705	NYSE	PCK	Thu, Mar 16, 2017	9.60	9.60	9.49	9.56
3704	NYSE	PCK	Wed, Mar 15, 2017	9.41	9.57	9.39	9.55
3703	NYSE	PCK	Tue, Mar 14, 2017	9.40	9.44	9.40	9.42
3702	NYSE	PCK	Mon, Mar 13, 2017	9.48	9.48	9.42	9.46
3701	NYSE	PCK	Fri, Mar 10, 2017	9.44	9.50	9.35	9.47
3700	NYSE	PCK	Thu, Mar 9, 2017	9.59	9.60	9.43	9.43
3699	NYSE	PCK	Wed, Mar 8, 2017	9.73	9.76	9.67	9.62
3698	NYSE	PCK	Tue, Mar 7, 2017	9.79	9.85	9.77	9.79
3697	NYSE	PCK	Mon, Mar 6, 2017	9.65	9.89	9.65	9.82
3696	NYSE	PCK	Fri, Mar 3, 2017	9.71	9.77	9.66	9.72
3695	NYSE	PCK	Thu, Mar 2, 2017	9.67	9.72	9.67	9.68
3694	NYSE	PCK	Wed, Mar 1, 2017	9.67	9.69	9.61	9.66
3693	NYSE	PCK	Tue, Feb 28, 2017	9.70	9.74	9.60	9.72
3692	NYSE	PCK	Mon, Feb 27, 2017	9.63	9.72	9.63	9.68
3691	NYSE	PCK	Fri, Feb 24, 2017	9.66	9.72	9.65	9.66
3690	NYSE	PCK	Thu, Feb 23, 2017	9.64	9.77	9.64	9.76
3689	NYSE	PCK	Wed, Feb 22, 2017	9.64	9.74	9.64	9.67
3688	NYSE	PCK	Tue, Feb 21, 2017	9.60	9.70	9.58	9.66
3687	NYSE	PCK	Fri, Feb 17, 2017	9.65	9.69	9.58	9.58
3686	NYSE	PCK	Thu, Feb 16, 2017	9.71	9.73	9.64	9.64
3685	NYSE	PCK	Wed, Feb 15, 2017	9.75	9.80	9.70	9.71
3684	NYSE	PCK	Tue, Feb 14, 2017	9.85	9.85	9.75	9.82
3683	NYSE	PCK	Mon, Feb 13, 2017	9.83	9.85	9.81	9.82
3682	NYSE	PCK	Fri, Feb 10, 2017	9.82	9.86	9.81	9.82
3681	NYSE	PCK	Thu, Feb 9, 2017	9.89	9.90	9.82	9.82
3680	NYSE	PCK	Wed, Feb 8, 2017	9.91	9.96	9.90	9.88
3679	NYSE	PCK	Tue, Feb 7, 2017	9.86	9.91	9.86	9.91
3678	NYSE	PCK	Mon, Feb 6, 2017	9.85	9.87	9.80	9.84
3677	NYSE	PCK	Fri, Feb 3, 2017	9.79	9.86	9.77	9.81
3676	NYSE	PCK	Thu, Feb 2, 2017	9.70	9.84	9.70	9.81
3675	NYSE	PCK	Wed, Feb 1, 2017	9.84	9.87	9.76	9.79
3674	NYSE	PCK	Tue, Jan 31, 2017	9.80	9.83	9.77	9.83
3673	NYSE	PCK	Mon, Jan 30, 2017	9.66	9.80	9.66	9.75
3672	NYSE	PCK	Fri, Jan 27, 2017	9.62	9.69	9.61	9.68
3671	NYSE	PCK	Thu, Jan 26, 2017	9.62	9.64	9.61	9.61
3670	NYSE	PCK	Wed, Jan 25, 2017	9.60	9.68	9.55	9.61
3669	NYSE	PCK	Tue, Jan 24, 2017	9.61	9.70	9.58	9.64
3668	NYSE	PCK	Mon, Jan 23, 2017	9.51	9.65	9.49	9.60
3667	NYSE	PCK	Fri, Jan 20, 2017	9.47	9.58	9.43	9.51
3666	NYSE	PCK	Thu, Jan 19, 2017	9.44	9.54	9.39	9.49
3665	NYSE	PCK	Wed, Jan 18, 2017	9.49	9.51	9.45	9.47
3664	NYSE	PCK	Tue, Jan 17, 2017	9.53	9.56	9.49	9.51
3663	NYSE	PCK	Fri, Jan 13, 2017	9.45	9.50	9.40	9.50
3662	NYSE	PCK	Thu, Jan 12, 2017	9.47	9.48	9.42	9.42
3661	NYSE	PCK	Wed, Jan 11, 2017	9.38	9.51	9.32	9.42
3660	NYSE	PCK	Tue, Jan 10, 2017	9.40	9.59	9.40	9.44
3659	NYSE	PCK	Mon, Jan 9, 2017	9.33	9.42	9.33	9.38
3658	NYSE	PCK	Fri, Jan 6, 2017	9.37	9.37	9.30	9.31
3657	NYSE	PCK	Thu, Jan 5, 2017	9.35	9.41	9.32	9.34
3656	NYSE	PCK	Wed, Jan 4, 2017	9.25	9.33	9.25	9.31
3655	NYSE	PCK	Tue, Jan 3, 2017	9.25	9.27	9.15	9.24
3654	NYSE	PCK	Fri, Dec 30, 2016	9.20	9.23	9.18	9.22
3653	NYSE	PCK	Thu, Dec 29, 2016	9.20	9.26	9.16	9.20
3652	NYSE	PCK	Wed, Dec 28, 2016	9.14	9.21	9.10	9.20
3651	NYSE	PCK	Tue, Dec 27, 2016	9.16	9.20	9.14	9.18
3650	NYSE	PCK	Fri, Dec 23, 2016	9.20	9.23	9.20	9.21
3649	NYSE	PCK	Thu, Dec 22, 2016	9.23	9.25	9.18	9.23
3648	NYSE	PCK	Wed, Dec 21, 2016	9.20	9.27	9.18	9.20
3647	NYSE	PCK	Tue, Dec 20, 2016	9.17	9.26	9.17	9.23
3646	NYSE	PCK	Mon, Dec 19, 2016	9.17	9.25	9.17	9.23
3645	NYSE	PCK	Fri, Dec 16, 2016	9.16	9.21	9.13	9.20
3644	NYSE	PCK	Thu, Dec 15, 2016	9.19	9.24	9.15	9.15
3643	NYSE	PCK	Wed, Dec 14, 2016	9.30	9.34	9.24	9.28
3642	NYSE	PCK	Tue, Dec 13, 2016	9.24	9.28	9.14	9.27
3641	NYSE	PCK	Mon, Dec 12, 2016	9.30	9.32	9.20	9.24
3640	NYSE	PCK	Fri, Dec 9, 2016	9.40	9.40	9.24	9.38
3639	NYSE	PCK	Thu, Dec 8, 2016	9.41	9.50	9.30	9.32
3638	NYSE	PCK	Wed, Dec 7, 2016	9.24	9.50	9.24	9.43
3637	NYSE	PCK	Tue, Dec 6, 2016	9.19	9.21	9.13	9.19
3636	NYSE	PCK	Mon, Dec 5, 2016	9.24	9.24	9.09	9.18
3635	NYSE	PCK	Fri, Dec 2, 2016	9.06	9.24	9.06	9.16
3634	NYSE	PCK	Thu, Dec 1, 2016	9.18	9.25	9.06	9.08
3633	NYSE	PCK	Wed, Nov 30, 2016	9.27	9.27	9.16	9.21
3632	NYSE	PCK	Tue, Nov 29, 2016	9.26	9.33	9.24	9.29
3631	NYSE	PCK	Mon, Nov 28, 2016	9.31	9.39	9.25	9.28
3630	NYSE	PCK	Fri, Nov 25, 2016	9.28	9.28	9.23	9.25
3629	NYSE	PCK	Wed, Nov 23, 2016	9.32	9.43	9.29	9.31
3628	NYSE	PCK	Tue, Nov 22, 2016	9.44	9.46	9.40	9.41
3627	NYSE	PCK	Mon, Nov 21, 2016	9.22	9.38	9.22	9.38
3626	NYSE	PCK	Fri, Nov 18, 2016	9.27	9.30	9.13	9.25
3625	NYSE	PCK	Thu, Nov 17, 2016	9.49	9.49	9.15	9.22
3624	NYSE	PCK	Wed, Nov 16, 2016	9.46	9.52	9.38	9.40
3623	NYSE	PCK	Tue, Nov 15, 2016	9.34	9.58	9.34	9.49
3622	NYSE	PCK	Mon, Nov 14, 2016	9.39	9.46	9.05	9.29
3621	NYSE	PCK	Fri, Nov 11, 2016	9.53	9.58	9.44	9.48
3620	NYSE	PCK	Thu, Nov 10, 2016	9.80	9.81	9.53	9.59
3619	NYSE	PCK	Wed, Nov 9, 2016	9.88	9.93	9.72	9.81
3618	NYSE	PCK	Tue, Nov 8, 2016	9.84	10.00	9.84	9.95
3617	NYSE	PCK	Mon, Nov 7, 2016	9.82	9.88	9.82	9.83
3616	NYSE	PCK	Fri, Nov 4, 2016	9.80	9.83	9.78	9.83
3615	NYSE	PCK	Thu, Nov 3, 2016	9.75	9.79	9.75	9.77
3614	NYSE	PCK	Wed, Nov 2, 2016	9.75	9.78	9.73	9.76
3613	NYSE	PCK	Tue, Nov 1, 2016	9.68	9.76	9.65	9.70
3612	NYSE	PCK	Mon, Oct 31, 2016	9.72	9.77	9.72	9.76
3611	NYSE	PCK	Fri, Oct 28, 2016	9.75	9.77	9.67	9.71
3610	NYSE	PCK	Thu, Oct 27, 2016	9.92	9.95	9.75	9.79
3609	NYSE	PCK	Wed, Oct 26, 2016	9.93	10.00	9.93	9.95
3608	NYSE	PCK	Tue, Oct 25, 2016	9.91	9.97	9.90	9.94
3607	NYSE	PCK	Mon, Oct 24, 2016	9.97	10.00	9.91	9.94
3606	NYSE	PCK	Fri, Oct 21, 2016	9.97	9.99	9.93	9.93
3605	NYSE	PCK	Thu, Oct 20, 2016	10.09	10.09	9.91	9.91
3604	NYSE	PCK	Wed, Oct 19, 2016	9.88	10.03	9.88	9.99
3603	NYSE	PCK	Tue, Oct 18, 2016	9.75	9.90	9.70	9.88
3602	NYSE	PCK	Mon, Oct 17, 2016	9.96	9.98	9.69	9.75
3601	NYSE	PCK	Fri, Oct 14, 2016	10.09	10.11	9.95	9.97
3600	NYSE	PCK	Thu, Oct 13, 2016	10.28	10.30	10.01	10.09
3599	NYSE	PCK	Wed, Oct 12, 2016	10.44	10.46	10.28	10.31
3598	NYSE	PCK	Tue, Oct 11, 2016	10.52	10.52	10.43	10.44
3597	NYSE	PCK	Mon, Oct 10, 2016	10.53	10.57	10.53	10.52
3596	NYSE	PCK	Fri, Oct 7, 2016	10.61	10.61	10.53	10.53
3595	NYSE	PCK	Thu, Oct 6, 2016	10.63	10.67	10.55	10.56
3594	NYSE	PCK	Wed, Oct 5, 2016	10.70	10.70	10.58	10.65
3593	NYSE	PCK	Tue, Oct 4, 2016	10.60	10.72	10.60	10.70
3592	NYSE	PCK	Mon, Oct 3, 2016	10.70	10.71	10.63	10.66
3591	NYSE	PCK	Fri, Sep 30, 2016	10.67	10.70	10.60	10.69
3590	NYSE	PCK	Thu, Sep 29, 2016	10.70	10.70	10.55	10.61
3589	NYSE	PCK	Wed, Sep 28, 2016	10.72	10.72	10.66	10.70
3588	NYSE	PCK	Tue, Sep 27, 2016	10.75	10.75	10.67	10.70
3587	NYSE	PCK	Mon, Sep 26, 2016	10.65	10.75	10.61	10.72
3586	NYSE	PCK	Fri, Sep 23, 2016	10.66	10.66	10.57	10.65
3585	NYSE	PCK	Thu, Sep 22, 2016	10.63	10.68	10.57	10.59
3584	NYSE	PCK	Wed, Sep 21, 2016	10.69	10.71	10.51	10.57
3583	NYSE	PCK	Tue, Sep 20, 2016	10.63	10.70	10.61	10.63
3582	NYSE	PCK	Mon, Sep 19, 2016	10.61	10.62	10.53	10.60
3581	NYSE	PCK	Fri, Sep 16, 2016	10.66	10.66	10.51	10.55
3580	NYSE	PCK	Thu, Sep 15, 2016	10.73	10.73	10.58	10.63
3579	NYSE	PCK	Wed, Sep 14, 2016	10.69	10.78	10.65	10.68
3578	NYSE	PCK	Tue, Sep 13, 2016	10.73	10.74	10.65	10.66
3577	NYSE	PCK	Mon, Sep 12, 2016	10.65	10.72	10.63	10.72
3576	NYSE	PCK	Fri, Sep 9, 2016	10.75	10.79	10.66	10.70
3575	NYSE	PCK	Thu, Sep 8, 2016	10.76	10.81	10.75	10.79
3574	NYSE	PCK	Wed, Sep 7, 2016	10.75	10.80	10.75	10.75
3573	NYSE	PCK	Tue, Sep 6, 2016	10.65	10.79	10.65	10.78
3572	NYSE	PCK	Fri, Sep 2, 2016	10.69	10.69	10.60	10.64
3571	NYSE	PCK	Thu, Sep 1, 2016	10.77	10.80	10.55	10.67
3570	NYSE	PCK	Wed, Aug 31, 2016	10.78	10.80	10.75	10.79
3569	NYSE	PCK	Tue, Aug 30, 2016	10.79	10.83	10.72	10.77
3568	NYSE	PCK	Mon, Aug 29, 2016	10.82	10.85	10.76	10.78
3567	NYSE	PCK	Fri, Aug 26, 2016	10.80	10.82	10.73	10.80
3566	NYSE	PCK	Thu, Aug 25, 2016	10.79	10.79	10.72	10.78
3565	NYSE	PCK	Wed, Aug 24, 2016	10.82	10.82	10.72	10.78
3564	NYSE	PCK	Tue, Aug 23, 2016	10.80	10.83	10.78	10.80
3563	NYSE	PCK	Mon, Aug 22, 2016	10.78	10.80	10.73	10.79
3562	NYSE	PCK	Fri, Aug 19, 2016	10.78	10.80	10.75	10.78
3561	NYSE	PCK	Thu, Aug 18, 2016	10.77	10.79	10.75	10.76
3560	NYSE	PCK	Wed, Aug 17, 2016	10.79	10.82	10.73	10.74
3559	NYSE	PCK	Tue, Aug 16, 2016	10.81	10.84	10.78	10.79
3558	NYSE	PCK	Mon, Aug 15, 2016	10.81	10.82	10.78	10.81
3557	NYSE	PCK	Fri, Aug 12, 2016	10.77	10.87	10.75	10.82
3556	NYSE	PCK	Thu, Aug 11, 2016	10.89	10.89	10.79	10.79
3555	NYSE	PCK	Wed, Aug 10, 2016	10.90	10.90	10.86	10.86
3554	NYSE	PCK	Tue, Aug 9, 2016	10.86	10.88	10.86	10.86
3553	NYSE	PCK	Mon, Aug 8, 2016	10.91	10.94	10.91	10.86
3552	NYSE	PCK	Fri, Aug 5, 2016	10.93	10.94	10.90	10.94
3551	NYSE	PCK	Thu, Aug 4, 2016	10.95	10.95	10.90	10.94
3550	NYSE	PCK	Wed, Aug 3, 2016	10.93	10.95	10.93	10.95
3549	NYSE	PCK	Tue, Aug 2, 2016	10.92	10.95	10.86	10.91
3548	NYSE	PCK	Mon, Aug 1, 2016	10.99	11.00	10.97	10.97
3547	NYSE	PCK	Fri, Jul 29, 2016	10.99	11.00	10.95	11.00
3546	NYSE	PCK	Thu, Jul 28, 2016	10.97	10.99	10.94	10.98
3545	NYSE	PCK	Wed, Jul 27, 2016	10.96	10.97	10.89	10.97
3544	NYSE	PCK	Tue, Jul 26, 2016	10.92	10.95	10.84	10.95
3543	NYSE	PCK	Mon, Jul 25, 2016	10.92	10.94	10.83	10.89
3542	NYSE	PCK	Fri, Jul 22, 2016	10.86	10.93	10.84	10.86
3541	NYSE	PCK	Thu, Jul 21, 2016	10.92	10.92	10.83	10.84
3540	NYSE	PCK	Wed, Jul 20, 2016	10.86	10.89	10.81	10.87
3539	NYSE	PCK	Tue, Jul 19, 2016	10.89	10.90	10.77	10.83
3538	NYSE	PCK	Mon, Jul 18, 2016	10.73	10.87	10.73	10.82
3537	NYSE	PCK	Fri, Jul 15, 2016	10.43	10.77	10.42	10.72
3536	NYSE	PCK	Thu, Jul 14, 2016	10.47	10.48	10.35	10.40
3535	NYSE	PCK	Wed, Jul 13, 2016	10.47	10.52	10.35	10.43
3534	NYSE	PCK	Tue, Jul 12, 2016	10.72	10.75	10.42	10.52
3533	NYSE	PCK	Mon, Jul 11, 2016	10.95	10.95	10.70	10.71
3532	NYSE	PCK	Fri, Jul 8, 2016	10.94	10.95	10.75	10.87
3531	NYSE	PCK	Thu, Jul 7, 2016	11.00	11.01	10.93	10.94
3530	NYSE	PCK	Wed, Jul 6, 2016	11.08	11.08	11.02	10.97
3529	NYSE	PCK	Tue, Jul 5, 2016	11.13	11.13	11.02	11.07
3528	NYSE	PCK	Fri, Jul 1, 2016	11.25	11.25	11.00	11.21
3527	NYSE	PCK	Thu, Jun 30, 2016	11.02	11.08	11.00	11.05
3526	NYSE	PCK	Wed, Jun 29, 2016	11.17	11.17	10.96	11.06
3525	NYSE	PCK	Tue, Jun 28, 2016	11.07	11.19	11.04	11.16
3524	NYSE	PCK	Mon, Jun 27, 2016	11.01	11.05	10.96	11.05
3523	NYSE	PCK	Fri, Jun 24, 2016	10.94	11.01	10.91	11.00
3522	NYSE	PCK	Thu, Jun 23, 2016	10.99	10.99	10.95	10.98
3521	NYSE	PCK	Wed, Jun 22, 2016	10.98	11.04	10.95	10.95
3520	NYSE	PCK	Tue, Jun 21, 2016	10.97	10.98	10.94	10.95
3519	NYSE	PCK	Mon, Jun 20, 2016	10.96	10.97	10.94	10.97
3518	NYSE	PCK	Fri, Jun 17, 2016	10.87	10.98	10.87	10.98
3517	NYSE	PCK	Thu, Jun 16, 2016	10.87	10.93	10.87	10.91
3516	NYSE	PCK	Wed, Jun 15, 2016	10.80	10.88	10.80	10.87
3515	NYSE	PCK	Tue, Jun 14, 2016	10.80	10.85	10.71	10.71
3514	NYSE	PCK	Mon, Jun 13, 2016	10.77	10.90	10.77	10.82
3513	NYSE	PCK	Fri, Jun 10, 2016	10.88	10.90	10.76	10.79
3512	NYSE	PCK	Thu, Jun 9, 2016	10.94	10.94	10.89	10.90
3511	NYSE	PCK	Wed, Jun 8, 2016	10.94	10.95	10.89	10.90
3510	NYSE	PCK	Tue, Jun 7, 2016	10.93	10.95	10.88	10.94
3509	NYSE	PCK	Mon, Jun 6, 2016	10.87	10.89	10.82	10.86
3508	NYSE	PCK	Fri, Jun 3, 2016	10.84	10.87	10.80	10.80
3507	NYSE	PCK	Thu, Jun 2, 2016	10.79	10.84	10.69	10.80
3506	NYSE	PCK	Wed, Jun 1, 2016	10.74	10.80	10.70	10.79
3505	NYSE	PCK	Tue, May 31, 2016	10.70	10.70	10.60	10.69
3504	NYSE	PCK	Fri, May 27, 2016	10.71	10.74	10.65	10.74
3503	NYSE	PCK	Thu, May 26, 2016	10.62	10.72	10.62	10.72
3502	NYSE	PCK	Wed, May 25, 2016	10.53	10.69	10.53	10.68
3501	NYSE	PCK	Tue, May 24, 2016	10.53	10.64	10.51	10.53
3500	NYSE	PCK	Mon, May 23, 2016	10.44	10.60	10.42	10.46
3499	NYSE	PCK	Fri, May 20, 2016	10.45	10.50	10.38	10.41
3498	NYSE	PCK	Thu, May 19, 2016	10.64	10.64	10.27	10.37
3497	NYSE	PCK	Wed, May 18, 2016	10.87	10.88	10.65	10.66
3496	NYSE	PCK	Tue, May 17, 2016	10.83	10.91	10.83	10.85
3495	NYSE	PCK	Mon, May 16, 2016	10.93	10.97	10.82	10.84
3494	NYSE	PCK	Fri, May 13, 2016	10.97	10.98	10.85	10.94
3493	NYSE	PCK	Thu, May 12, 2016	10.95	10.98	10.92	10.96
3492	NYSE	PCK	Wed, May 11, 2016	11.02	11.03	10.87	10.96
3491	NYSE	PCK	Tue, May 10, 2016	10.97	11.02	10.97	10.99
3490	NYSE	PCK	Mon, May 9, 2016	10.97	11.00	10.97	10.99
3489	NYSE	PCK	Fri, May 6, 2016	10.94	10.99	10.94	10.98
3488	NYSE	PCK	Thu, May 5, 2016	11.00	11.00	10.94	10.96
3487	NYSE	PCK	Wed, May 4, 2016	11.00	11.00	10.94	10.99
3486	NYSE	PCK	Tue, May 3, 2016	10.99	11.00	10.96	10.99
3485	NYSE	PCK	Mon, May 2, 2016	11.00	11.03	10.97	11.00
3484	NYSE	PCK	Fri, Apr 29, 2016	10.97	11.00	10.94	11.00
3483	NYSE	PCK	Thu, Apr 28, 2016	10.88	11.04	10.87	10.96
3482	NYSE	PCK	Wed, Apr 27, 2016	10.82	10.87	10.78	10.87
3481	NYSE	PCK	Tue, Apr 26, 2016	10.83	10.83	10.74	10.81
3480	NYSE	PCK	Mon, Apr 25, 2016	10.83	10.85	10.75	10.84
3479	NYSE	PCK	Fri, Apr 22, 2016	10.76	10.84	10.76	10.83
3478	NYSE	PCK	Thu, Apr 21, 2016	10.74	10.79	10.74	10.79
3477	NYSE	PCK	Wed, Apr 20, 2016	10.79	10.79	10.72	10.72
3476	NYSE	PCK	Tue, Apr 19, 2016	10.76	10.77	10.68	10.75
3475	NYSE	PCK	Mon, Apr 18, 2016	10.72	10.78	10.68	10.75
3474	NYSE	PCK	Fri, Apr 15, 2016	10.66	10.73	10.66	10.66
3473	NYSE	PCK	Thu, Apr 14, 2016	10.67	10.70	10.65	10.65
3472	NYSE	PCK	Wed, Apr 13, 2016	10.69	10.69	10.64	10.67
3471	NYSE	PCK	Tue, Apr 12, 2016	10.71	10.75	10.65	10.66
3470	NYSE	PCK	Mon, Apr 11, 2016	10.64	10.74	10.64	10.68
3469	NYSE	PCK	Fri, Apr 8, 2016	10.88	10.88	10.58	10.70
3468	NYSE	PCK	Thu, Apr 7, 2016	10.72	10.88	10.72	10.76
3467	NYSE	PCK	Wed, Apr 6, 2016	10.98	11.00	10.79	10.78
3466	NYSE	PCK	Tue, Apr 5, 2016	10.78	10.78	10.78	10.87
3465	NYSE	PCK	Mon, Apr 4, 2016	10.70	10.93	10.67	10.78
3464	NYSE	PCK	Fri, Apr 1, 2016	10.69	10.78	10.68	10.69
3463	NYSE	PCK	Thu, Mar 31, 2016	10.70	10.70	10.68	10.69
3462	NYSE	PCK	Wed, Mar 30, 2016	10.68	10.72	10.63	10.63
3461	NYSE	PCK	Tue, Mar 29, 2016	10.66	10.70	10.60	10.63
3460	NYSE	PCK	Mon, Mar 28, 2016	10.54	10.66	10.54	10.62
3459	NYSE	PCK	Thu, Mar 24, 2016	10.52	10.61	10.52	10.55
3458	NYSE	PCK	Wed, Mar 23, 2016	10.50	10.55	10.50	10.55
3457	NYSE	PCK	Tue, Mar 22, 2016	10.53	10.55	10.49	10.49
3456	NYSE	PCK	Mon, Mar 21, 2016	10.48	10.55	10.39	10.52
3455	NYSE	PCK	Fri, Mar 18, 2016	10.58	10.65	10.44	10.44
3454	NYSE	PCK	Thu, Mar 17, 2016	10.55	10.59	10.52	10.56
3453	NYSE	PCK	Wed, Mar 16, 2016	10.49	10.52	10.47	10.52
3452	NYSE	PCK	Tue, Mar 15, 2016	10.48	10.48	10.48	10.49
3451	NYSE	PCK	Mon, Mar 14, 2016	10.47	10.48	10.44	10.48
3450	NYSE	PCK	Fri, Mar 11, 2016	10.47	10.47	10.47	10.42
3449	NYSE	PCK	Thu, Mar 10, 2016	10.42	10.42	10.42	10.47
3448	NYSE	PCK	Wed, Mar 9, 2016	10.45	10.46	10.38	10.42
3447	NYSE	PCK	Tue, Mar 8, 2016	10.53	10.54	10.43	10.48
3446	NYSE	PCK	Mon, Mar 7, 2016	10.47	10.49	10.41	10.49
3445	NYSE	PCK	Fri, Mar 4, 2016	10.50	10.52	10.46	10.46
3444	NYSE	PCK	Thu, Mar 3, 2016	10.45	10.45	10.45	10.52
3443	NYSE	PCK	Wed, Mar 2, 2016	10.42	10.47	10.40	10.45
3442	NYSE	PCK	Tue, Mar 1, 2016	10.45	10.53	10.45	10.49
3441	NYSE	PCK	Mon, Feb 29, 2016	10.44	10.49	10.42	10.48
3440	NYSE	PCK	Fri, Feb 26, 2016	10.45	10.45	10.37	10.39
3439	NYSE	PCK	Thu, Feb 25, 2016	10.45	10.48	10.40	10.46
3438	NYSE	PCK	Wed, Feb 24, 2016	10.40	10.44	10.36	10.42
3437	NYSE	PCK	Tue, Feb 23, 2016	10.29	10.39	10.27	10.39
3436	NYSE	PCK	Mon, Feb 22, 2016	10.32	10.35	10.26	10.29
3435	NYSE	PCK	Fri, Feb 19, 2016	10.21	10.30	10.21	10.30
3434	NYSE	PCK	Thu, Feb 18, 2016	10.22	10.28	10.16	10.28
3433	NYSE	PCK	Wed, Feb 17, 2016	10.21	10.23	10.15	10.15
3432	NYSE	PCK	Tue, Feb 16, 2016	10.27	10.27	10.14	10.14
3431	NYSE	PCK	Fri, Feb 12, 2016	10.32	10.35	10.20	10.23
3430	NYSE	PCK	Thu, Feb 11, 2016	10.37	10.37	10.27	10.30
3429	NYSE	PCK	Wed, Feb 10, 2016	10.37	10.40	10.30	10.30
3428	NYSE	PCK	Tue, Feb 9, 2016	10.18	10.38	10.18	10.35
3427	NYSE	PCK	Mon, Feb 8, 2016	10.24	10.33	10.15	10.31
3426	NYSE	PCK	Fri, Feb 5, 2016	10.14	10.20	10.08	10.19
3425	NYSE	PCK	Thu, Feb 4, 2016	10.12	10.13	10.04	10.08
3424	NYSE	PCK	Wed, Feb 3, 2016	10.12	10.12	10.08	10.08
3423	NYSE	PCK	Tue, Feb 2, 2016	10.10	10.12	10.05	10.08
3422	NYSE	PCK	Mon, Feb 1, 2016	10.08	10.15	10.02	10.10
3421	NYSE	PCK	Fri, Jan 29, 2016	10.05	10.08	10.00	10.08
3420	NYSE	PCK	Thu, Jan 28, 2016	10.01	10.05	9.98	10.05
3419	NYSE	PCK	Wed, Jan 27, 2016	10.03	10.05	9.95	10.01
3418	NYSE	PCK	Tue, Jan 26, 2016	10.06	10.09	9.93	10.00
3417	NYSE	PCK	Mon, Jan 25, 2016	10.08	10.08	9.96	9.98
3416	NYSE	PCK	Fri, Jan 22, 2016	10.00	10.07	9.93	10.04
3415	NYSE	PCK	Thu, Jan 21, 2016	9.98	9.98	9.88	9.94
3414	NYSE	PCK	Wed, Jan 20, 2016	10.08	10.08	9.88	9.94
3413	NYSE	PCK	Tue, Jan 19, 2016	10.10	10.24	9.98	10.01
3412	NYSE	PCK	Fri, Jan 15, 2016	10.15	10.20	10.07	10.15
3411	NYSE	PCK	Thu, Jan 14, 2016	10.05	10.19	10.02	10.12
3410	NYSE	PCK	Wed, Jan 13, 2016	10.10	10.10	10.00	10.05
3409	NYSE	PCK	Tue, Jan 12, 2016	10.04	10.09	10.02	10.09
3408	NYSE	PCK	Mon, Jan 11, 2016	10.04	10.13	10.04	10.06
3407	NYSE	PCK	Fri, Jan 8, 2016	10.10	10.10	10.02	10.05
3406	NYSE	PCK	Thu, Jan 7, 2016	10.20	10.20	10.01	10.05
3405	NYSE	PCK	Wed, Jan 6, 2016	10.01	10.16	10.01	10.12
3404	NYSE	PCK	Tue, Jan 5, 2016	10.00	10.05	9.98	10.04
3403	NYSE	PCK	Mon, Jan 4, 2016	9.97	9.97	9.90	9.97
3402	NYSE	PCK	Thu, Dec 31, 2015	9.93	9.96	9.90	9.94
3401	NYSE	PCK	Wed, Dec 30, 2015	9.85	9.94	9.85	9.88
3400	NYSE	PCK	Tue, Dec 29, 2015	9.94	9.94	9.86	9.86
3399	NYSE	PCK	Mon, Dec 28, 2015	9.84	9.87	9.82	9.87
3398	NYSE	PCK	Thu, Dec 24, 2015	9.77	9.86	9.77	9.86
3397	NYSE	PCK	Wed, Dec 23, 2015	9.86	9.88	9.79	9.83
3396	NYSE	PCK	Tue, Dec 22, 2015	9.76	9.84	9.72	9.80
3395	NYSE	PCK	Mon, Dec 21, 2015	9.88	9.91	9.80	9.82
3394	NYSE	PCK	Fri, Dec 18, 2015	9.78	9.87	9.73	9.80
3393	NYSE	PCK	Thu, Dec 17, 2015	9.77	9.83	9.71	9.80
3392	NYSE	PCK	Wed, Dec 16, 2015	9.72	9.75	9.64	9.75
3391	NYSE	PCK	Tue, Dec 15, 2015	9.75	9.78	9.63	9.67
3390	NYSE	PCK	Mon, Dec 14, 2015	9.93	9.93	9.65	9.78
3389	NYSE	PCK	Fri, Dec 11, 2015	9.95	10.39	9.86	9.92
3388	NYSE	PCK	Thu, Dec 10, 2015	9.95	9.98	9.86	9.97
3387	NYSE	PCK	Wed, Dec 9, 2015	9.85	9.93	9.80	9.93
3386	NYSE	PCK	Tue, Dec 8, 2015	9.75	9.90	9.75	9.90
3385	NYSE	PCK	Mon, Dec 7, 2015	9.84	9.84	9.74	9.77
3384	NYSE	PCK	Fri, Dec 4, 2015	9.80	9.84	9.75	9.83
3383	NYSE	PCK	Thu, Dec 3, 2015	9.86	9.86	9.75	9.80
3382	NYSE	PCK	Wed, Dec 2, 2015	9.88	9.91	9.82	9.85
3381	NYSE	PCK	Tue, Dec 1, 2015	9.89	9.90	9.81	9.88
3380	NYSE	PCK	Mon, Nov 30, 2015	9.77	9.82	9.75	9.82
3379	NYSE	PCK	Fri, Nov 27, 2015	9.79	9.79	9.72	9.74
3378	NYSE	PCK	Wed, Nov 25, 2015	9.77	9.79	9.73	9.75
3377	NYSE	PCK	Tue, Nov 24, 2015	9.79	9.88	9.71	9.72
3376	NYSE	PCK	Mon, Nov 23, 2015	9.87	9.92	9.76	9.77
3375	NYSE	PCK	Fri, Nov 20, 2015	9.87	9.92	9.84	9.85
3374	NYSE	PCK	Thu, Nov 19, 2015	9.91	9.92	9.83	9.83
3373	NYSE	PCK	Wed, Nov 18, 2015	9.82	9.88	9.78	9.86
3372	NYSE	PCK	Tue, Nov 17, 2015	9.87	9.87	9.79	9.79
3371	NYSE	PCK	Mon, Nov 16, 2015	9.86	9.91	9.81	9.89
3370	NYSE	PCK	Fri, Nov 13, 2015	9.75	9.84	9.75	9.83
3369	NYSE	PCK	Thu, Nov 12, 2015	9.70	9.75	9.70	9.73
3368	NYSE	PCK	Wed, Nov 11, 2015	9.65	9.66	9.61	9.66
3367	NYSE	PCK	Tue, Nov 10, 2015	9.63	9.77	9.61	9.64
3366	NYSE	PCK	Mon, Nov 9, 2015	9.70	9.70	9.57	9.65
3365	NYSE	PCK	Fri, Nov 6, 2015	9.96	9.96	9.75	9.75
3364	NYSE	PCK	Thu, Nov 5, 2015	10.00	10.03	9.97	10.00
3363	NYSE	PCK	Wed, Nov 4, 2015	10.08	10.09	10.00	10.00
3362	NYSE	PCK	Tue, Nov 3, 2015	9.99	10.04	9.99	10.04
3361	NYSE	PCK	Mon, Nov 2, 2015	10.08	10.11	10.04	10.04
3360	NYSE	PCK	Fri, Oct 30, 2015	9.96	10.09	9.94	10.01
3359	NYSE	PCK	Thu, Oct 29, 2015	9.94	9.96	9.93	9.96
3358	NYSE	PCK	Wed, Oct 28, 2015	9.97	9.99	9.96	9.96
3357	NYSE	PCK	Tue, Oct 27, 2015	9.94	10.00	9.90	9.97
3356	NYSE	PCK	Mon, Oct 26, 2015	9.95	10.00	9.91	9.98
3355	NYSE	PCK	Fri, Oct 23, 2015	9.99	9.99	9.86	9.89
3354	NYSE	PCK	Thu, Oct 22, 2015	9.89	9.95	9.86	9.94
3353	NYSE	PCK	Wed, Oct 21, 2015	9.82	9.87	9.81	9.85
3352	NYSE	PCK	Tue, Oct 20, 2015	9.82	9.83	9.76	9.83
3351	NYSE	PCK	Mon, Oct 19, 2015	9.76	9.83	9.76	9.82
3350	NYSE	PCK	Fri, Oct 16, 2015	9.79	9.81	9.77	9.81
3349	NYSE	PCK	Thu, Oct 15, 2015	9.79	9.79	9.76	9.78
3348	NYSE	PCK	Wed, Oct 14, 2015	9.71	9.77	9.71	9.76
3347	NYSE	PCK	Tue, Oct 13, 2015	9.71	9.71	9.62	9.67
3346	NYSE	PCK	Mon, Oct 12, 2015	9.65	9.68	9.63	9.66
3345	NYSE	PCK	Fri, Oct 9, 2015	9.69	9.74	9.58	9.62
3344	NYSE	PCK	Thu, Oct 8, 2015	9.70	9.71	9.69	9.70
3343	NYSE	PCK	Wed, Oct 7, 2015	9.69	9.71	9.65	9.71
3342	NYSE	PCK	Tue, Oct 6, 2015	9.71	9.73	9.68	9.71
3341	NYSE	PCK	Mon, Oct 5, 2015	9.69	9.72	9.64	9.64
3340	NYSE	PCK	Fri, Oct 2, 2015	9.72	9.76	9.68	9.70
3339	NYSE	PCK	Thu, Oct 1, 2015	9.66	9.76	9.63	9.68
3338	NYSE	PCK	Wed, Sep 30, 2015	9.74	9.74	9.51	9.59
3337	NYSE	PCK	Tue, Sep 29, 2015	9.75	9.77	9.69	9.71
3336	NYSE	PCK	Mon, Sep 28, 2015	9.75	9.78	9.71	9.73
3335	NYSE	PCK	Fri, Sep 25, 2015	9.71	9.75	9.70	9.72
3334	NYSE	PCK	Thu, Sep 24, 2015	9.79	9.80	9.69	9.71
3333	NYSE	PCK	Wed, Sep 23, 2015	9.78	9.80	9.76	9.79
3332	NYSE	PCK	Tue, Sep 22, 2015	9.72	9.78	9.71	9.78
3331	NYSE	PCK	Mon, Sep 21, 2015	9.77	9.77	9.71	9.72
3330	NYSE	PCK	Fri, Sep 18, 2015	9.66	9.81	9.65	9.69
3329	NYSE	PCK	Thu, Sep 17, 2015	9.67	9.75	9.58	9.75
3328	NYSE	PCK	Wed, Sep 16, 2015	9.56	9.66	9.52	9.66
3327	NYSE	PCK	Tue, Sep 15, 2015	9.57	9.60	9.51	9.53
3326	NYSE	PCK	Mon, Sep 14, 2015	9.65	9.67	9.55	9.55
3325	NYSE	PCK	Fri, Sep 11, 2015	9.59	9.64	9.57	9.63
3324	NYSE	PCK	Thu, Sep 10, 2015	9.66	9.67	9.60	9.61
3323	NYSE	PCK	Wed, Sep 9, 2015	9.59	9.65	9.57	9.65
3322	NYSE	PCK	Tue, Sep 8, 2015	9.62	9.70	9.60	9.66
3321	NYSE	PCK	Fri, Sep 4, 2015	9.63	9.63	9.58	9.60
3320	NYSE	PCK	Thu, Sep 3, 2015	9.59	9.63	9.56	9.62
3319	NYSE	PCK	Wed, Sep 2, 2015	9.57	9.60	9.53	9.56
3318	NYSE	PCK	Tue, Sep 1, 2015	9.54	9.59	9.46	9.49
3317	NYSE	PCK	Mon, Aug 31, 2015	9.47	9.52	9.45	9.51
3316	NYSE	PCK	Fri, Aug 28, 2015	9.44	9.48	9.35	9.45
3315	NYSE	PCK	Thu, Aug 27, 2015	9.38	9.43	9.38	9.41
3314	NYSE	PCK	Wed, Aug 26, 2015	9.44	9.45	9.42	9.45
3313	NYSE	PCK	Tue, Aug 25, 2015	9.42	9.45	9.35	9.45
3312	NYSE	PCK	Mon, Aug 24, 2015	9.41	9.43	9.32	9.36
3311	NYSE	PCK	Fri, Aug 21, 2015	9.41	9.42	9.40	9.41
3310	NYSE	PCK	Thu, Aug 20, 2015	9.39	9.43	9.38	9.42
3309	NYSE	PCK	Wed, Aug 19, 2015	9.39	9.42	9.35	9.42
3308	NYSE	PCK	Tue, Aug 18, 2015	9.36	9.39	9.35	9.36
3307	NYSE	PCK	Mon, Aug 17, 2015	9.34	9.40	9.34	9.38
3306	NYSE	PCK	Fri, Aug 14, 2015	9.41	9.42	9.32	9.36
3305	NYSE	PCK	Thu, Aug 13, 2015	9.43	9.43	9.38	9.39
3304	NYSE	PCK	Wed, Aug 12, 2015	9.43	9.45	9.41	9.43
3303	NYSE	PCK	Tue, Aug 11, 2015	9.38	9.45	9.38	9.41
3302	NYSE	PCK	Mon, Aug 10, 2015	9.40	9.45	9.40	9.45
3301	NYSE	PCK	Fri, Aug 7, 2015	9.43	9.43	9.40	9.42
3300	NYSE	PCK	Thu, Aug 6, 2015	9.40	9.44	9.40	9.44
3299	NYSE	PCK	Wed, Aug 5, 2015	9.36	9.43	9.36	9.43
3298	NYSE	PCK	Tue, Aug 4, 2015	9.41	9.43	9.40	9.40
3297	NYSE	PCK	Mon, Aug 3, 2015	9.41	9.44	9.39	9.42
3296	NYSE	PCK	Fri, Jul 31, 2015	9.35	9.37	9.33	9.36
3295	NYSE	PCK	Thu, Jul 30, 2015	9.34	9.35	9.33	9.33
3294	NYSE	PCK	Wed, Jul 29, 2015	9.37	9.40	9.33	9.35
3293	NYSE	PCK	Tue, Jul 28, 2015	9.39	9.39	9.34	9.35
3292	NYSE	PCK	Mon, Jul 27, 2015	9.40	9.44	9.35	9.37
3291	NYSE	PCK	Fri, Jul 24, 2015	9.40	9.41	9.38	9.38
3290	NYSE	PCK	Thu, Jul 23, 2015	9.38	9.41	9.38	9.39
3289	NYSE	PCK	Wed, Jul 22, 2015	9.42	9.42	9.37	9.38
3288	NYSE	PCK	Tue, Jul 21, 2015	9.37	9.40	9.37	9.40
3287	NYSE	PCK	Mon, Jul 20, 2015	9.43	9.43	9.38	9.40
3286	NYSE	PCK	Fri, Jul 17, 2015	9.41	9.44	9.41	9.42
3285	NYSE	PCK	Thu, Jul 16, 2015	9.45	9.45	9.40	9.42
3284	NYSE	PCK	Wed, Jul 15, 2015	9.45	9.47	9.38	9.45
3283	NYSE	PCK	Tue, Jul 14, 2015	9.38	9.42	9.36	9.40
3282	NYSE	PCK	Mon, Jul 13, 2015	9.52	9.54	9.38	9.46
3281	NYSE	PCK	Fri, Jul 10, 2015	9.40	9.61	9.38	9.54
3280	NYSE	PCK	Thu, Jul 9, 2015	9.49	9.49	9.37	9.44
3279	NYSE	PCK	Wed, Jul 8, 2015	9.56	9.56	9.42	9.52
3278	NYSE	PCK	Tue, Jul 7, 2015	9.56	9.56	9.51	9.56
3277	NYSE	PCK	Mon, Jul 6, 2015	9.53	9.53	9.48	9.50
3276	NYSE	PCK	Thu, Jul 2, 2015	9.47	9.47	9.42	9.44
3275	NYSE	PCK	Wed, Jul 1, 2015	9.46	9.46	9.36	9.40
3274	NYSE	PCK	Tue, Jun 30, 2015	9.33	9.38	9.33	9.35
3273	NYSE	PCK	Mon, Jun 29, 2015	9.39	9.42	9.33	9.33
3272	NYSE	PCK	Fri, Jun 26, 2015	9.40	9.42	9.37	9.37
3271	NYSE	PCK	Thu, Jun 25, 2015	9.46	9.47	9.40	9.42
3270	NYSE	PCK	Wed, Jun 24, 2015	9.45	9.51	9.43	9.45
3269	NYSE	PCK	Tue, Jun 23, 2015	9.49	9.57	9.45	9.48
3268	NYSE	PCK	Mon, Jun 22, 2015	9.59	9.59	9.47	9.54
3267	NYSE	PCK	Fri, Jun 19, 2015	9.52	9.57	9.50	9.50
3266	NYSE	PCK	Thu, Jun 18, 2015	9.52	9.59	9.47	9.52
3265	NYSE	PCK	Wed, Jun 17, 2015	9.56	9.60	9.44	9.52
3264	NYSE	PCK	Tue, Jun 16, 2015	9.46	9.57	9.43	9.55
3263	NYSE	PCK	Mon, Jun 15, 2015	9.43	9.50	9.40	9.50
3262	NYSE	PCK	Fri, Jun 12, 2015	9.41	9.45	9.36	9.43
3261	NYSE	PCK	Thu, Jun 11, 2015	9.37	9.49	9.37	9.41
3260	NYSE	PCK	Wed, Jun 10, 2015	9.40	9.49	9.36	9.38
3259	NYSE	PCK	Tue, Jun 9, 2015	9.69	9.69	9.41	9.41
3258	NYSE	PCK	Mon, Jun 8, 2015	9.78	9.78	9.61	9.61
3257	NYSE	PCK	Fri, Jun 5, 2015	9.72	9.75	9.64	9.74
3256	NYSE	PCK	Thu, Jun 4, 2015	9.81	9.83	9.70	9.77
3255	NYSE	PCK	Wed, Jun 3, 2015	9.79	9.80	9.74	9.75
3254	NYSE	PCK	Tue, Jun 2, 2015	9.78	9.83	9.76	9.80
3253	NYSE	PCK	Mon, Jun 1, 2015	9.78	9.82	9.72	9.82
3252	NYSE	PCK	Fri, May 29, 2015	9.71	9.75	9.68	9.74
3251	NYSE	PCK	Thu, May 28, 2015	9.74	9.74	9.68	9.69
3250	NYSE	PCK	Wed, May 27, 2015	9.66	9.74	9.66	9.72
3249	NYSE	PCK	Tue, May 26, 2015	9.68	9.72	9.64	9.66
3248	NYSE	PCK	Fri, May 22, 2015	9.72	9.73	9.65	9.69
3247	NYSE	PCK	Thu, May 21, 2015	9.77	9.77	9.70	9.72
3246	NYSE	PCK	Wed, May 20, 2015	9.87	9.87	9.74	9.74
3245	NYSE	PCK	Tue, May 19, 2015	9.81	9.88	9.81	9.84
3244	NYSE	PCK	Mon, May 18, 2015	9.90	9.90	9.83	9.85
3243	NYSE	PCK	Fri, May 15, 2015	9.88	9.94	9.88	9.92
3242	NYSE	PCK	Thu, May 14, 2015	9.89	9.93	9.89	9.90
3241	NYSE	PCK	Wed, May 13, 2015	9.87	9.93	9.87	9.93
3240	NYSE	PCK	Tue, May 12, 2015	9.84	9.91	9.82	9.91
3239	NYSE	PCK	Mon, May 11, 2015	9.90	9.91	9.85	9.87
3238	NYSE	PCK	Fri, May 8, 2015	9.90	9.94	9.87	9.93
3237	NYSE	PCK	Thu, May 7, 2015	9.85	9.91	9.80	9.85
3236	NYSE	PCK	Wed, May 6, 2015	9.90	9.94	9.85	9.87
3235	NYSE	PCK	Tue, May 5, 2015	9.92	10.00	9.86	9.95
3234	NYSE	PCK	Mon, May 4, 2015	9.94	10.00	9.86	9.87
3233	NYSE	PCK	Fri, May 1, 2015	9.95	9.95	9.87	9.92
3232	NYSE	PCK	Thu, Apr 30, 2015	9.94	9.95	9.89	9.95
3231	NYSE	PCK	Wed, Apr 29, 2015	9.91	9.95	9.91	9.95
3230	NYSE	PCK	Tue, Apr 28, 2015	9.93	9.95	9.92	9.95
3229	NYSE	PCK	Mon, Apr 27, 2015	9.93	9.94	9.90	9.92
3228	NYSE	PCK	Fri, Apr 24, 2015	9.90	9.94	9.89	9.94
3227	NYSE	PCK	Thu, Apr 23, 2015	9.91	9.91	9.86	9.86
3226	NYSE	PCK	Wed, Apr 22, 2015	9.85	9.94	9.85	9.93
3225	NYSE	PCK	Tue, Apr 21, 2015	9.86	9.90	9.83	9.87
3224	NYSE	PCK	Mon, Apr 20, 2015	9.80	9.89	9.76	9.88
3223	NYSE	PCK	Fri, Apr 17, 2015	9.75	9.78	9.73	9.77
3222	NYSE	PCK	Thu, Apr 16, 2015	9.77	9.78	9.73	9.75
3221	NYSE	PCK	Wed, Apr 15, 2015	9.75	9.76	9.72	9.74
3220	NYSE	PCK	Tue, Apr 14, 2015	9.74	9.79	9.70	9.73
3219	NYSE	PCK	Mon, Apr 13, 2015	9.80	9.80	9.71	9.71
3218	NYSE	PCK	Fri, Apr 10, 2015	9.74	9.80	9.74	9.79
3217	NYSE	PCK	Thu, Apr 9, 2015	9.74	9.79	9.72	9.75
3216	NYSE	PCK	Wed, Apr 8, 2015	9.85	9.89	9.75	9.75
3215	NYSE	PCK	Tue, Apr 7, 2015	9.93	9.95	9.87	9.91
3214	NYSE	PCK	Mon, Apr 6, 2015	9.91	9.94	9.90	9.91
3213	NYSE	PCK	Thu, Apr 2, 2015	9.87	9.93	9.85	9.91
3212	NYSE	PCK	Wed, Apr 1, 2015	9.92	9.92	9.80	9.86
3211	NYSE	PCK	Tue, Mar 31, 2015	9.77	9.82	9.76	9.82
3210	NYSE	PCK	Mon, Mar 30, 2015	9.80	9.80	9.76	9.78
3209	NYSE	PCK	Fri, Mar 27, 2015	9.80	9.88	9.79	9.79
3208	NYSE	PCK	Thu, Mar 26, 2015	9.75	9.85	9.75	9.82
3207	NYSE	PCK	Wed, Mar 25, 2015	9.80	9.81	9.76	9.77
3206	NYSE	PCK	Tue, Mar 24, 2015	9.77	9.81	9.76	9.78
3205	NYSE	PCK	Mon, Mar 23, 2015	9.83	9.84	9.76	9.83
3204	NYSE	PCK	Fri, Mar 20, 2015	9.76	9.84	9.74	9.78
3203	NYSE	PCK	Thu, Mar 19, 2015	9.80	9.80	9.70	9.75
3202	NYSE	PCK	Wed, Mar 18, 2015	9.71	9.86	9.70	9.83
3201	NYSE	PCK	Tue, Mar 17, 2015	9.71	9.75	9.70	9.71
3200	NYSE	PCK	Mon, Mar 16, 2015	9.78	9.79	9.71	9.71
3199	NYSE	PCK	Fri, Mar 13, 2015	9.85	9.88	9.74	9.81
3198	NYSE	PCK	Thu, Mar 12, 2015	9.78	9.85	9.78	9.83
3197	NYSE	PCK	Wed, Mar 11, 2015	9.83	9.83	9.75	9.75
3196	NYSE	PCK	Tue, Mar 10, 2015	9.83	9.88	9.77	9.79
3195	NYSE	PCK	Mon, Mar 9, 2015	9.85	9.86	9.82	9.79
3194	NYSE	PCK	Fri, Mar 6, 2015	9.91	9.92	9.82	9.82
3193	NYSE	PCK	Thu, Mar 5, 2015	9.94	9.97	9.90	9.97
3192	NYSE	PCK	Wed, Mar 4, 2015	9.90	9.96	9.90	9.93
3191	NYSE	PCK	Tue, Mar 3, 2015	9.79	9.90	9.79	9.90
3190	NYSE	PCK	Mon, Mar 2, 2015	9.79	9.80	9.75	9.79
3189	NYSE	PCK	Fri, Feb 27, 2015	9.75	9.80	9.72	9.79
3188	NYSE	PCK	Thu, Feb 26, 2015	9.70	9.76	9.70	9.71
3187	NYSE	PCK	Wed, Feb 25, 2015	9.77	9.78	9.70	9.70
3186	NYSE	PCK	Tue, Feb 24, 2015	9.73	9.75	9.66	9.73
3185	NYSE	PCK	Mon, Feb 23, 2015	9.72	9.72	9.64	9.67
3184	NYSE	PCK	Fri, Feb 20, 2015	9.61	9.65	9.59	9.63
3183	NYSE	PCK	Thu, Feb 19, 2015	9.61	9.65	9.50	9.59
3182	NYSE	PCK	Wed, Feb 18, 2015	9.55	9.69	9.55	9.61
3181	NYSE	PCK	Tue, Feb 17, 2015	9.84	9.85	9.57	9.59
3180	NYSE	PCK	Fri, Feb 13, 2015	9.95	9.95	9.88	9.88
3179	NYSE	PCK	Thu, Feb 12, 2015	9.96	9.99	9.86	9.93
3178	NYSE	PCK	Wed, Feb 11, 2015	9.91	10.03	9.91	10.00
3177	NYSE	PCK	Tue, Feb 10, 2015	9.97	10.01	9.90	9.95
3176	NYSE	PCK	Mon, Feb 9, 2015	10.00	10.05	9.97	10.03
3175	NYSE	PCK	Fri, Feb 6, 2015	10.01	10.02	9.99	9.99
3174	NYSE	PCK	Thu, Feb 5, 2015	10.00	10.05	9.95	10.05
3173	NYSE	PCK	Wed, Feb 4, 2015	10.03	10.05	9.91	10.00
3172	NYSE	PCK	Tue, Feb 3, 2015	10.07	10.13	10.00	10.01
3171	NYSE	PCK	Mon, Feb 2, 2015	9.99	10.09	9.96	10.09
3170	NYSE	PCK	Fri, Jan 30, 2015	9.94	9.97	9.94	9.95
3169	NYSE	PCK	Thu, Jan 29, 2015	9.94	9.97	9.90	9.92
3168	NYSE	PCK	Wed, Jan 28, 2015	9.97	9.99	9.92	9.97
3167	NYSE	PCK	Tue, Jan 27, 2015	9.87	9.92	9.87	9.90
3166	NYSE	PCK	Mon, Jan 26, 2015	9.91	9.91	9.87	9.87
3165	NYSE	PCK	Fri, Jan 23, 2015	9.94	9.96	9.89	9.89
3164	NYSE	PCK	Thu, Jan 22, 2015	9.93	9.97	9.85	9.88
3163	NYSE	PCK	Wed, Jan 21, 2015	9.87	9.92	9.83	9.90
3162	NYSE	PCK	Tue, Jan 20, 2015	9.87	9.87	9.81	9.82
3161	NYSE	PCK	Fri, Jan 16, 2015	9.80	9.89	9.75	9.89
3160	NYSE	PCK	Thu, Jan 15, 2015	9.75	9.80	9.74	9.80
3159	NYSE	PCK	Wed, Jan 14, 2015	9.73	9.75	9.65	9.75
3158	NYSE	PCK	Tue, Jan 13, 2015	9.68	9.72	9.65	9.72
3157	NYSE	PCK	Mon, Jan 12, 2015	9.65	9.67	9.64	9.64
3156	NYSE	PCK	Fri, Jan 9, 2015	9.69	9.73	9.61	9.70
3155	NYSE	PCK	Thu, Jan 8, 2015	9.64	9.69	9.61	9.64
3154	NYSE	PCK	Wed, Jan 7, 2015	9.74	9.75	9.71	9.74
3153	NYSE	PCK	Tue, Jan 6, 2015	9.71	9.75	9.64	9.69
3152	NYSE	PCK	Mon, Jan 5, 2015	9.54	9.70	9.53	9.70
3151	NYSE	PCK	Fri, Jan 2, 2015	9.56	9.56	9.51	9.52
3150	NYSE	PCK	Wed, Dec 31, 2014	9.45	9.58	9.45	9.51
3149	NYSE	PCK	Tue, Dec 30, 2014	9.47	9.50	9.45	9.47
3148	NYSE	PCK	Mon, Dec 29, 2014	9.45	9.49	9.45	9.45
3147	NYSE	PCK	Fri, Dec 26, 2014	9.55	9.55	9.45	9.46
3146	NYSE	PCK	Wed, Dec 24, 2014	9.55	9.55	9.49	9.49
3145	NYSE	PCK	Tue, Dec 23, 2014	9.55	9.55	9.49	9.49
3144	NYSE	PCK	Mon, Dec 22, 2014	9.61	9.61	9.50	9.52
3143	NYSE	PCK	Fri, Dec 19, 2014	9.60	9.64	9.54	9.55
3142	NYSE	PCK	Thu, Dec 18, 2014	9.61	9.64	9.58	9.64
3141	NYSE	PCK	Wed, Dec 17, 2014	9.60	9.66	9.57	9.61
3140	NYSE	PCK	Tue, Dec 16, 2014	9.66	9.69	9.60	9.64
3139	NYSE	PCK	Mon, Dec 15, 2014	9.67	9.70	9.59	9.65
3138	NYSE	PCK	Fri, Dec 12, 2014	9.65	9.68	9.59	9.65
3137	NYSE	PCK	Thu, Dec 11, 2014	9.70	9.70	9.59	9.62
3136	NYSE	PCK	Wed, Dec 10, 2014	9.54	9.63	9.54	9.63
3135	NYSE	PCK	Tue, Dec 9, 2014	9.60	9.63	9.55	9.58
3134	NYSE	PCK	Mon, Dec 8, 2014	9.64	9.67	9.60	9.64
3133	NYSE	PCK	Fri, Dec 5, 2014	9.59	9.66	9.52	9.65
3132	NYSE	PCK	Thu, Dec 4, 2014	9.64	9.68	9.58	9.66
3131	NYSE	PCK	Wed, Dec 3, 2014	9.56	9.64	9.56	9.60
3130	NYSE	PCK	Tue, Dec 2, 2014	9.59	9.69	9.57	9.69
3129	NYSE	PCK	Mon, Dec 1, 2014	9.68	9.68	9.56	9.64
3128	NYSE	PCK	Fri, Nov 28, 2014	9.63	9.63	9.51	9.61
3127	NYSE	PCK	Wed, Nov 26, 2014	9.52	9.55	9.45	9.54
3126	NYSE	PCK	Tue, Nov 25, 2014	9.57	9.62	9.45	9.49
3125	NYSE	PCK	Mon, Nov 24, 2014	9.65	9.65	9.53	9.62
3124	NYSE	PCK	Fri, Nov 21, 2014	9.61	9.68	9.55	9.66
3123	NYSE	PCK	Thu, Nov 20, 2014	9.57	9.69	9.57	9.63
3122	NYSE	PCK	Wed, Nov 19, 2014	9.58	9.68	9.52	9.61
3121	NYSE	PCK	Tue, Nov 18, 2014	9.56	9.60	9.51	9.58
3120	NYSE	PCK	Mon, Nov 17, 2014	9.56	9.57	9.50	9.56
3119	NYSE	PCK	Fri, Nov 14, 2014	9.50	9.57	9.45	9.50
3118	NYSE	PCK	Thu, Nov 13, 2014	9.62	9.62	9.55	9.55
3117	NYSE	PCK	Wed, Nov 12, 2014	9.63	9.65	9.55	9.55
3116	NYSE	PCK	Tue, Nov 11, 2014	9.61	9.65	9.59	9.59
3115	NYSE	PCK	Mon, Nov 10, 2014	9.62	9.62	9.55	9.62
3114	NYSE	PCK	Fri, Nov 7, 2014	9.57	9.68	9.57	9.67
3113	NYSE	PCK	Thu, Nov 6, 2014	9.54	9.61	9.54	9.61
3112	NYSE	PCK	Wed, Nov 5, 2014	9.50	9.54	9.47	9.54
3111	NYSE	PCK	Tue, Nov 4, 2014	9.51	9.52	9.46	9.47
3110	NYSE	PCK	Mon, Nov 3, 2014	9.48	9.52	9.44	9.52
3109	NYSE	PCK	Fri, Oct 31, 2014	9.48	9.48	9.44	9.47
3108	NYSE	PCK	Thu, Oct 30, 2014	9.44	9.46	9.44	9.45
3107	NYSE	PCK	Wed, Oct 29, 2014	9.48	9.48	9.43	9.44
3106	NYSE	PCK	Tue, Oct 28, 2014	9.47	9.48	9.42	9.46
3105	NYSE	PCK	Mon, Oct 27, 2014	9.42	9.47	9.42	9.42
3104	NYSE	PCK	Fri, Oct 24, 2014	9.48	9.48	9.39	9.40
3103	NYSE	PCK	Thu, Oct 23, 2014	9.49	9.49	9.44	9.46
3102	NYSE	PCK	Wed, Oct 22, 2014	9.46	9.50	9.44	9.50
3101	NYSE	PCK	Tue, Oct 21, 2014	9.51	9.51	9.41	9.43
3100	NYSE	PCK	Mon, Oct 20, 2014	9.40	9.55	9.40	9.55
3099	NYSE	PCK	Fri, Oct 17, 2014	9.31	9.35	9.28	9.34
3098	NYSE	PCK	Thu, Oct 16, 2014	9.24	9.28	9.22	9.28
3097	NYSE	PCK	Wed, Oct 15, 2014	9.21	9.26	9.16	9.24
3096	NYSE	PCK	Tue, Oct 14, 2014	9.25	9.25	9.20	9.24
3095	NYSE	PCK	Mon, Oct 13, 2014	9.25	9.25	9.18	9.23
3094	NYSE	PCK	Fri, Oct 10, 2014	9.20	9.24	9.15	9.24
3093	NYSE	PCK	Thu, Oct 9, 2014	9.34	9.38	9.15	9.24
3092	NYSE	PCK	Wed, Oct 8, 2014	9.42	9.43	9.36	9.37
3091	NYSE	PCK	Tue, Oct 7, 2014	9.38	9.40	9.33	9.39
3090	NYSE	PCK	Mon, Oct 6, 2014	9.27	9.37	9.27	9.33
3089	NYSE	PCK	Fri, Oct 3, 2014	9.32	9.32	9.22	9.27
3088	NYSE	PCK	Thu, Oct 2, 2014	9.29	9.34	9.26	9.32
3087	NYSE	PCK	Wed, Oct 1, 2014	9.32	9.37	9.21	9.24
3086	NYSE	PCK	Tue, Sep 30, 2014	9.17	9.25	9.17	9.23
3085	NYSE	PCK	Mon, Sep 29, 2014	9.23	9.34	9.16	9.18
3084	NYSE	PCK	Fri, Sep 26, 2014	9.25	9.37	9.23	9.25
3083	NYSE	PCK	Thu, Sep 25, 2014	9.49	9.49	9.44	9.44
3082	NYSE	PCK	Wed, Sep 24, 2014	9.48	9.50	9.46	9.47
3081	NYSE	PCK	Tue, Sep 23, 2014	9.49	9.50	9.47	9.50
3080	NYSE	PCK	Mon, Sep 22, 2014	9.47	9.50	9.42	9.48
3079	NYSE	PCK	Fri, Sep 19, 2014	9.46	9.48	9.45	9.47
3078	NYSE	PCK	Thu, Sep 18, 2014	9.43	9.53	9.42	9.50
3077	NYSE	PCK	Wed, Sep 17, 2014	9.46	9.48	9.46	9.46
3076	NYSE	PCK	Tue, Sep 16, 2014	9.42	9.48	9.42	9.47
3075	NYSE	PCK	Mon, Sep 15, 2014	9.45	9.47	9.40	9.42
3074	NYSE	PCK	Fri, Sep 12, 2014	9.44	9.45	9.40	9.41
3073	NYSE	PCK	Thu, Sep 11, 2014	9.44	9.47	9.43	9.47
3072	NYSE	PCK	Wed, Sep 10, 2014	9.52	9.55	9.42	9.49
3071	NYSE	PCK	Tue, Sep 9, 2014	9.55	9.63	9.55	9.62
3070	NYSE	PCK	Mon, Sep 8, 2014	9.53	9.59	9.50	9.59
3069	NYSE	PCK	Fri, Sep 5, 2014	9.53	9.56	9.50	9.56
3068	NYSE	PCK	Thu, Sep 4, 2014	9.56	9.58	9.55	9.58
3067	NYSE	PCK	Wed, Sep 3, 2014	9.52	9.54	9.52	9.54
3066	NYSE	PCK	Tue, Sep 2, 2014	9.52	9.54	9.50	9.54
3065	NYSE	PCK	Fri, Aug 29, 2014	9.54	9.54	9.51	9.52
3064	NYSE	PCK	Thu, Aug 28, 2014	9.51	9.54	9.51	9.53
3063	NYSE	PCK	Wed, Aug 27, 2014	9.52	9.53	9.50	9.50
3062	NYSE	PCK	Tue, Aug 26, 2014	9.54	9.60	9.50	9.50
3061	NYSE	PCK	Mon, Aug 25, 2014	9.52	9.55	9.51	9.55
3060	NYSE	PCK	Fri, Aug 22, 2014	9.52	9.56	9.50	9.56
3059	NYSE	PCK	Thu, Aug 21, 2014	9.55	9.58	9.52	9.57
3058	NYSE	PCK	Wed, Aug 20, 2014	9.50	9.57	9.49	9.53
3057	NYSE	PCK	Tue, Aug 19, 2014	9.51	9.53	9.45	9.52
3056	NYSE	PCK	Mon, Aug 18, 2014	9.60	9.60	9.50	9.52
3055	NYSE	PCK	Fri, Aug 15, 2014	9.54	9.55	9.50	9.55
3054	NYSE	PCK	Thu, Aug 14, 2014	9.54	9.54	9.50	9.53
3053	NYSE	PCK	Wed, Aug 13, 2014	9.52	9.53	9.49	9.53
3052	NYSE	PCK	Tue, Aug 12, 2014	9.53	9.54	9.46	9.53
3051	NYSE	PCK	Mon, Aug 11, 2014	9.51	9.51	9.49	9.49
3050	NYSE	PCK	Fri, Aug 8, 2014	9.51	9.51	9.48	9.51
3049	NYSE	PCK	Thu, Aug 7, 2014	9.47	9.52	9.44	9.52
3048	NYSE	PCK	Wed, Aug 6, 2014	9.54	9.57	9.37	9.46
3047	NYSE	PCK	Tue, Aug 5, 2014	9.52	9.54	9.50	9.54
3046	NYSE	PCK	Mon, Aug 4, 2014	9.55	9.55	9.51	9.53
3045	NYSE	PCK	Fri, Aug 1, 2014	9.51	9.54	9.50	9.54
3044	NYSE	PCK	Thu, Jul 31, 2014	9.50	9.57	9.46	9.54
3043	NYSE	PCK	Wed, Jul 30, 2014	9.56	9.57	9.52	9.57
3042	NYSE	PCK	Tue, Jul 29, 2014	9.55	9.57	9.53	9.54
3041	NYSE	PCK	Mon, Jul 28, 2014	9.57	9.57	9.53	9.57
3040	NYSE	PCK	Fri, Jul 25, 2014	9.54	9.55	9.50	9.53
3039	NYSE	PCK	Thu, Jul 24, 2014	9.53	9.54	9.50	9.52
3038	NYSE	PCK	Wed, Jul 23, 2014	9.50	9.55	9.50	9.54
3037	NYSE	PCK	Tue, Jul 22, 2014	9.53	9.53	9.46	9.49
3036	NYSE	PCK	Mon, Jul 21, 2014	9.43	9.54	9.43	9.52
3035	NYSE	PCK	Fri, Jul 18, 2014	9.44	9.45	9.42	9.45
3034	NYSE	PCK	Thu, Jul 17, 2014	9.35	9.45	9.34	9.42
3033	NYSE	PCK	Wed, Jul 16, 2014	9.41	9.43	9.38	9.42
3032	NYSE	PCK	Tue, Jul 15, 2014	9.44	9.44	9.35	9.38
3031	NYSE	PCK	Mon, Jul 14, 2014	9.48	9.48	9.37	9.41
3030	NYSE	PCK	Fri, Jul 11, 2014	9.36	9.44	9.32	9.43
3029	NYSE	PCK	Thu, Jul 10, 2014	9.34	9.39	9.19	9.32
3028	NYSE	PCK	Wed, Jul 9, 2014	9.34	9.36	9.27	9.34
3027	NYSE	PCK	Tue, Jul 8, 2014	9.44	9.44	9.37	9.38
3026	NYSE	PCK	Mon, Jul 7, 2014	9.38	9.46	9.33	9.40
3025	NYSE	PCK	Thu, Jul 3, 2014	9.47	9.47	9.30	9.33
3024	NYSE	PCK	Wed, Jul 2, 2014	9.51	9.52	9.44	9.50
3023	NYSE	PCK	Tue, Jul 1, 2014	9.50	9.55	9.48	9.55
3022	NYSE	PCK	Mon, Jun 30, 2014	9.47	9.50	9.44	9.47
3021	NYSE	PCK	Fri, Jun 27, 2014	9.46	9.46	9.41	9.43
3020	NYSE	PCK	Thu, Jun 26, 2014	9.50	9.50	9.41	9.42
3019	NYSE	PCK	Wed, Jun 25, 2014	9.42	9.51	9.42	9.48
3018	NYSE	PCK	Tue, Jun 24, 2014	9.42	9.46	9.42	9.42
3017	NYSE	PCK	Mon, Jun 23, 2014	9.40	9.46	9.40	9.46
3016	NYSE	PCK	Fri, Jun 20, 2014	9.40	9.42	9.37	9.40
3015	NYSE	PCK	Thu, Jun 19, 2014	9.43	9.45	9.37	9.37
3014	NYSE	PCK	Wed, Jun 18, 2014	9.41	9.42	9.37	9.40
3013	NYSE	PCK	Tue, Jun 17, 2014	9.34	9.42	9.34	9.42
3012	NYSE	PCK	Mon, Jun 16, 2014	9.40	9.44	9.34	9.34
3011	NYSE	PCK	Fri, Jun 13, 2014	9.43	9.45	9.38	9.38
3010	NYSE	PCK	Thu, Jun 12, 2014	9.35	9.42	9.35	9.38
3009	NYSE	PCK	Wed, Jun 11, 2014	9.39	9.44	9.37	9.38
3008	NYSE	PCK	Tue, Jun 10, 2014	9.43	9.47	9.34	9.47
3007	NYSE	PCK	Mon, Jun 9, 2014	9.40	9.51	9.37	9.49
3006	NYSE	PCK	Fri, Jun 6, 2014	9.37	9.40	9.35	9.35
3005	NYSE	PCK	Thu, Jun 5, 2014	9.35	9.38	9.34	9.34
3004	NYSE	PCK	Wed, Jun 4, 2014	9.41	9.41	9.36	9.36
3003	NYSE	PCK	Tue, Jun 3, 2014	9.45	9.55	9.40	9.40
3002	NYSE	PCK	Mon, Jun 2, 2014	9.55	9.55	9.49	9.50
3001	NYSE	PCK	Fri, May 30, 2014	9.49	9.52	9.45	9.52
3000	NYSE	PCK	Thu, May 29, 2014	9.50	9.50	9.44	9.46
2999	NYSE	PCK	Wed, May 28, 2014	9.48	9.49	9.43	9.48
2998	NYSE	PCK	Tue, May 27, 2014	9.49	9.50	9.42	9.48
2997	NYSE	PCK	Fri, May 23, 2014	9.54	9.55	9.45	9.45
2996	NYSE	PCK	Thu, May 22, 2014	9.54	9.58	9.49	9.51
2995	NYSE	PCK	Wed, May 21, 2014	9.62	9.62	9.49	9.53
2994	NYSE	PCK	Tue, May 20, 2014	9.47	9.66	9.46	9.64
2993	NYSE	PCK	Mon, May 19, 2014	9.49	9.49	9.45	9.48
2992	NYSE	PCK	Fri, May 16, 2014	9.45	9.50	9.45	9.50
2991	NYSE	PCK	Thu, May 15, 2014	9.45	9.48	9.44	9.44
2990	NYSE	PCK	Wed, May 14, 2014	9.44	9.45	9.42	9.43
2989	NYSE	PCK	Tue, May 13, 2014	9.43	9.44	9.42	9.43
2988	NYSE	PCK	Mon, May 12, 2014	9.43	9.45	9.42	9.42
2987	NYSE	PCK	Fri, May 9, 2014	9.43	9.45	9.42	9.44
2986	NYSE	PCK	Thu, May 8, 2014	9.42	9.45	9.40	9.45
2985	NYSE	PCK	Wed, May 7, 2014	9.44	9.48	9.43	9.47
2984	NYSE	PCK	Tue, May 6, 2014	9.40	9.48	9.39	9.44
2983	NYSE	PCK	Mon, May 5, 2014	9.34	9.43	9.34	9.40
2982	NYSE	PCK	Fri, May 2, 2014	9.42	9.44	9.38	9.40
2981	NYSE	PCK	Thu, May 1, 2014	9.44	9.49	9.42	9.43
2980	NYSE	PCK	Wed, Apr 30, 2014	9.35	9.45	9.34	9.43
2979	NYSE	PCK	Tue, Apr 29, 2014	9.30	9.40	9.27	9.37
2978	NYSE	PCK	Mon, Apr 28, 2014	9.39	9.44	9.31	9.35
2977	NYSE	PCK	Fri, Apr 25, 2014	9.43	9.43	9.35	9.37
2976	NYSE	PCK	Thu, Apr 24, 2014	9.50	9.50	9.42	9.43
2975	NYSE	PCK	Wed, Apr 23, 2014	9.41	9.49	9.40	9.48
2974	NYSE	PCK	Tue, Apr 22, 2014	9.30	9.39	9.29	9.39
2973	NYSE	PCK	Mon, Apr 21, 2014	9.26	9.31	9.26	9.28
2972	NYSE	PCK	Thu, Apr 17, 2014	9.27	9.29	9.26	9.26
2971	NYSE	PCK	Wed, Apr 16, 2014	9.27	9.29	9.26	9.26
2970	NYSE	PCK	Tue, Apr 15, 2014	9.22	9.27	9.22	9.27
2969	NYSE	PCK	Mon, Apr 14, 2014	9.24	9.24	9.20	9.22
2968	NYSE	PCK	Fri, Apr 11, 2014	9.21	9.26	9.19	9.21
2967	NYSE	PCK	Thu, Apr 10, 2014	9.23	9.26	9.20	9.21
2966	NYSE	PCK	Wed, Apr 9, 2014	9.29	9.30	9.18	9.19
2965	NYSE	PCK	Tue, Apr 8, 2014	9.35	9.40	9.32	9.35
2964	NYSE	PCK	Mon, Apr 7, 2014	9.45	9.45	9.32	9.33
2963	NYSE	PCK	Fri, Apr 4, 2014	9.53	9.57	9.42	9.43
2962	NYSE	PCK	Thu, Apr 3, 2014	9.51	9.58	9.50	9.50
2961	NYSE	PCK	Wed, Apr 2, 2014	9.57	9.62	9.50	9.54
2960	NYSE	PCK	Tue, Apr 1, 2014	9.87	9.87	9.82	9.83
2959	NYSE	PCK	Mon, Mar 31, 2014	9.88	9.88	9.81	9.85
2958	NYSE	PCK	Fri, Mar 28, 2014	9.85	9.88	9.81	9.82
2957	NYSE	PCK	Thu, Mar 27, 2014	9.88	9.90	9.83	9.88
2956	NYSE	PCK	Wed, Mar 26, 2014	9.89	9.89	9.80	9.81
2955	NYSE	PCK	Tue, Mar 25, 2014	9.81	9.89	9.81	9.87
2954	NYSE	PCK	Mon, Mar 24, 2014	9.73	9.85	9.72	9.83
2953	NYSE	PCK	Fri, Mar 21, 2014	9.65	9.80	9.65	9.78
2952	NYSE	PCK	Thu, Mar 20, 2014	9.69	9.69	9.60	9.67
2951	NYSE	PCK	Wed, Mar 19, 2014	9.74	9.78	9.70	9.71
2950	NYSE	PCK	Tue, Mar 18, 2014	9.78	9.78	9.73	9.76
2949	NYSE	PCK	Mon, Mar 17, 2014	9.83	9.86	9.77	9.79
2948	NYSE	PCK	Fri, Mar 14, 2014	9.84	9.87	9.78	9.79
2947	NYSE	PCK	Thu, Mar 13, 2014	9.77	9.88	9.76	9.84
2946	NYSE	PCK	Wed, Mar 12, 2014	9.75	9.81	9.72	9.79
2945	NYSE	PCK	Tue, Mar 11, 2014	9.86	9.87	9.67	9.73
2944	NYSE	PCK	Mon, Mar 10, 2014	9.73	9.92	9.73	9.90
2943	NYSE	PCK	Fri, Mar 7, 2014	9.82	9.89	9.61	9.76
2942	NYSE	PCK	Thu, Mar 6, 2014	9.95	9.98	9.91	9.93
2941	NYSE	PCK	Wed, Mar 5, 2014	10.00	10.00	9.91	9.95
2940	NYSE	PCK	Tue, Mar 4, 2014	9.98	10.00	9.96	9.98
2939	NYSE	PCK	Mon, Mar 3, 2014	9.98	10.00	9.89	9.98
2938	NYSE	PCK	Fri, Feb 28, 2014	9.88	9.92	9.85	9.92
2937	NYSE	PCK	Thu, Feb 27, 2014	9.84	9.89	9.80	9.85
2936	NYSE	PCK	Wed, Feb 26, 2014	9.70	9.83	9.66	9.80
2935	NYSE	PCK	Tue, Feb 25, 2014	9.62	9.70	9.59	9.65
2934	NYSE	PCK	Mon, Feb 24, 2014	9.55	9.62	9.55	9.58
2933	NYSE	PCK	Fri, Feb 21, 2014	9.58	9.60	9.53	9.59
2932	NYSE	PCK	Thu, Feb 20, 2014	9.57	9.58	9.51	9.51
2931	NYSE	PCK	Wed, Feb 19, 2014	9.59	9.60	9.54	9.54
2930	NYSE	PCK	Tue, Feb 18, 2014	9.60	9.63	9.55	9.59
2929	NYSE	PCK	Fri, Feb 14, 2014	9.66	9.66	9.58	9.58
2928	NYSE	PCK	Thu, Feb 13, 2014	9.61	9.63	9.58	9.61
2927	NYSE	PCK	Wed, Feb 12, 2014	9.63	9.63	9.55	9.56
2926	NYSE	PCK	Tue, Feb 11, 2014	9.60	9.67	9.58	9.63
2925	NYSE	PCK	Mon, Feb 10, 2014	9.64	9.73	9.64	9.70
2924	NYSE	PCK	Fri, Feb 7, 2014	9.55	9.69	9.40	9.64
2923	NYSE	PCK	Thu, Feb 6, 2014	9.59	9.63	9.55	9.61
2922	NYSE	PCK	Wed, Feb 5, 2014	9.55	9.59	9.54	9.55
2921	NYSE	PCK	Tue, Feb 4, 2014	9.56	9.65	9.54	9.55
2920	NYSE	PCK	Mon, Feb 3, 2014	9.51	9.58	9.51	9.56
2919	NYSE	PCK	Fri, Jan 31, 2014	9.46	9.49	9.43	9.49
2918	NYSE	PCK	Thu, Jan 30, 2014	9.42	9.43	9.40	9.41
2917	NYSE	PCK	Wed, Jan 29, 2014	9.44	9.47	9.40	9.47
2916	NYSE	PCK	Tue, Jan 28, 2014	9.39	9.43	9.36	9.39
2915	NYSE	PCK	Mon, Jan 27, 2014	9.39	9.44	9.37	9.41
2914	NYSE	PCK	Fri, Jan 24, 2014	9.46	9.48	9.37	9.37
2913	NYSE	PCK	Wed, Jan 22, 2014	9.46	9.47	9.37	9.38
2912	NYSE	PCK	Tue, Jan 21, 2014	9.42	9.47	9.41	9.43
2911	NYSE	PCK	Fri, Jan 17, 2014	9.30	9.43	9.29	9.36
2910	NYSE	PCK	Thu, Jan 16, 2014	9.21	9.30	9.21	9.27
2909	NYSE	PCK	Wed, Jan 15, 2014	9.22	9.25	9.19	9.20
2908	NYSE	PCK	Tue, Jan 14, 2014	9.23	9.26	9.18	9.26
2907	NYSE	PCK	Mon, Jan 13, 2014	9.17	9.24	9.16	9.23
2906	NYSE	PCK	Fri, Jan 10, 2014	9.15	9.22	9.13	9.16
2905	NYSE	PCK	Thu, Jan 9, 2014	9.27	9.28	9.09	9.12
2904	NYSE	PCK	Wed, Jan 8, 2014	9.29	9.31	9.21	9.21
2903	NYSE	PCK	Tue, Jan 7, 2014	9.25	9.28	9.20	9.24
2902	NYSE	PCK	Mon, Jan 6, 2014	9.11	9.23	9.11	9.21
2901	NYSE	PCK	Fri, Jan 3, 2014	9.06	9.20	9.02	9.12
2900	NYSE	PCK	Thu, Jan 2, 2014	9.00	9.04	8.97	9.01
2899	NYSE	PCK	Tue, Dec 31, 2013	8.99	9.05	8.96	9.00
2898	NYSE	PCK	Mon, Dec 30, 2013	9.02	9.09	9.00	9.02
2897	NYSE	PCK	Fri, Dec 27, 2013	9.16	9.16	9.00	9.02
2896	NYSE	PCK	Thu, Dec 26, 2013	9.27	9.27	9.14	9.20
2895	NYSE	PCK	Tue, Dec 24, 2013	9.29	9.32	9.23	9.25
2894	NYSE	PCK	Mon, Dec 23, 2013	9.21	9.32	9.21	9.25
2893	NYSE	PCK	Fri, Dec 20, 2013	9.18	9.25	9.17	9.21
2892	NYSE	PCK	Thu, Dec 19, 2013	9.10	9.22	9.10	9.18
2891	NYSE	PCK	Wed, Dec 18, 2013	9.12	9.13	9.05	9.12
2890	NYSE	PCK	Tue, Dec 17, 2013	8.97	9.06	8.97	9.06
2889	NYSE	PCK	Mon, Dec 16, 2013	9.00	9.00	8.95	8.96
2888	NYSE	PCK	Fri, Dec 13, 2013	8.97	9.02	8.95	8.96
2887	NYSE	PCK	Thu, Dec 12, 2013	9.00	9.06	8.98	8.99
2886	NYSE	PCK	Wed, Dec 11, 2013	9.06	9.08	9.00	9.03
2885	NYSE	PCK	Tue, Dec 10, 2013	9.08	9.14	9.05	9.06
2884	NYSE	PCK	Mon, Dec 9, 2013	9.13	9.18	9.12	9.16
2883	NYSE	PCK	Fri, Dec 6, 2013	9.07	9.18	9.06	9.18
2882	NYSE	PCK	Thu, Dec 5, 2013	9.11	9.13	9.05	9.05
2881	NYSE	PCK	Wed, Dec 4, 2013	9.17	9.17	9.11	9.13
2880	NYSE	PCK	Tue, Dec 3, 2013	9.22	9.22	9.14	9.16
2879	NYSE	PCK	Mon, Dec 2, 2013	9.23	9.24	9.11	9.21
2878	NYSE	PCK	Fri, Nov 29, 2013	9.17	9.17	9.10	9.15
2877	NYSE	PCK	Wed, Nov 27, 2013	9.16	9.17	9.08	9.15
2876	NYSE	PCK	Tue, Nov 26, 2013	9.20	9.22	9.15	9.18
2875	NYSE	PCK	Mon, Nov 25, 2013	9.15	9.20	9.15	9.18
2874	NYSE	PCK	Fri, Nov 22, 2013	9.30	9.31	9.16	9.18
2873	NYSE	PCK	Thu, Nov 21, 2013	9.32	9.35	9.29	9.31
2872	NYSE	PCK	Wed, Nov 20, 2013	9.34	9.37	9.30	9.35
2871	NYSE	PCK	Tue, Nov 19, 2013	9.34	9.35	9.31	9.31
2870	NYSE	PCK	Mon, Nov 18, 2013	9.32	9.35	9.31	9.32
2869	NYSE	PCK	Fri, Nov 15, 2013	9.29	9.36	9.29	9.36
2868	NYSE	PCK	Thu, Nov 14, 2013	9.35	9.35	9.29	9.30
2867	NYSE	PCK	Wed, Nov 13, 2013	9.34	9.35	9.29	9.32
2866	NYSE	PCK	Tue, Nov 12, 2013	9.37	9.39	9.30	9.34
2865	NYSE	PCK	Mon, Nov 11, 2013	9.39	9.45	9.35	9.37
2864	NYSE	PCK	Fri, Nov 8, 2013	9.63	9.63	9.41	9.45
2863	NYSE	PCK	Thu, Nov 7, 2013	9.57	9.65	9.56	9.61
2862	NYSE	PCK	Wed, Nov 6, 2013	9.62	9.67	9.62	9.66
2861	NYSE	PCK	Tue, Nov 5, 2013	9.65	9.65	9.59	9.62
2860	NYSE	PCK	Mon, Nov 4, 2013	9.54	9.68	9.54	9.65
2859	NYSE	PCK	Fri, Nov 1, 2013	9.75	9.76	9.57	9.58
2858	NYSE	PCK	Thu, Oct 31, 2013	9.71	9.71	9.66	9.69
2857	NYSE	PCK	Wed, Oct 30, 2013	9.74	9.74	9.61	9.67
2856	NYSE	PCK	Tue, Oct 29, 2013	9.70	9.76	9.67	9.70
2855	NYSE	PCK	Mon, Oct 28, 2013	9.55	9.75	9.55	9.72
2854	NYSE	PCK	Fri, Oct 25, 2013	9.56	9.63	9.53	9.61
2853	NYSE	PCK	Thu, Oct 24, 2013	9.54	9.60	9.50	9.58
2852	NYSE	PCK	Wed, Oct 23, 2013	9.42	9.60	9.42	9.60
2851	NYSE	PCK	Tue, Oct 22, 2013	9.44	9.51	9.34	9.45
2850	NYSE	PCK	Mon, Oct 21, 2013	9.39	9.39	9.31	9.36
2849	NYSE	PCK	Fri, Oct 18, 2013	9.34	9.37	9.21	9.29
2848	NYSE	PCK	Thu, Oct 17, 2013	9.09	9.33	9.08	9.30
2847	NYSE	PCK	Wed, Oct 16, 2013	9.02	9.09	9.02	9.09
2846	NYSE	PCK	Tue, Oct 15, 2013	9.04	9.07	9.01	9.05
2845	NYSE	PCK	Mon, Oct 14, 2013	9.06	9.08	9.05	9.06
2844	NYSE	PCK	Fri, Oct 11, 2013	9.13	9.15	9.05	9.09
2843	NYSE	PCK	Thu, Oct 10, 2013	9.14	9.17	9.12	9.15
2842	NYSE	PCK	Wed, Oct 9, 2013	9.12	9.15	9.12	9.15
2841	NYSE	PCK	Tue, Oct 8, 2013	9.15	9.20	9.14	9.18
2840	NYSE	PCK	Mon, Oct 7, 2013	9.27	9.27	9.09	9.15
2839	NYSE	PCK	Fri, Oct 4, 2013	9.19	9.30	9.19	9.30
2838	NYSE	PCK	Thu, Oct 3, 2013	9.22	9.28	9.15	9.26
2837	NYSE	PCK	Wed, Oct 2, 2013	9.20	9.25	9.14	9.22
2836	NYSE	PCK	Tue, Oct 1, 2013	9.16	9.18	9.11	9.18
2835	NYSE	PCK	Mon, Sep 30, 2013	9.15	9.15	9.08	9.08
2834	NYSE	PCK	Fri, Sep 27, 2013	9.15	9.15	9.13	9.13
2833	NYSE	PCK	Thu, Sep 26, 2013	9.16	9.16	9.12	9.15
2832	NYSE	PCK	Wed, Sep 25, 2013	9.13	9.16	9.11	9.16
2831	NYSE	PCK	Tue, Sep 24, 2013	9.04	9.14	9.04	9.09
2830	NYSE	PCK	Mon, Sep 23, 2013	9.09	9.15	9.06	9.06
2829	NYSE	PCK	Fri, Sep 20, 2013	9.04	9.11	9.04	9.04
2828	NYSE	PCK	Thu, Sep 19, 2013	9.09	9.16	9.00	9.03
2827	NYSE	PCK	Wed, Sep 18, 2013	9.01	9.12	8.90	9.02
2826	NYSE	PCK	Tue, Sep 17, 2013	8.95	9.10	8.95	8.95
2825	NYSE	PCK	Mon, Sep 16, 2013	9.00	9.05	8.92	8.94
2824	NYSE	PCK	Fri, Sep 13, 2013	8.91	9.01	8.83	8.93
2823	NYSE	PCK	Thu, Sep 12, 2013	8.98	9.06	8.80	8.90
2822	NYSE	PCK	Wed, Sep 11, 2013	8.98	8.99	8.93	8.94
2821	NYSE	PCK	Tue, Sep 10, 2013	9.02	9.06	9.00	9.01
2820	NYSE	PCK	Mon, Sep 9, 2013	9.03	9.09	9.02	9.05
2819	NYSE	PCK	Fri, Sep 6, 2013	9.05	9.10	9.02	9.02
2818	NYSE	PCK	Thu, Sep 5, 2013	9.06	9.11	9.05	9.05
2817	NYSE	PCK	Wed, Sep 4, 2013	9.10	9.11	9.06	9.08
2816	NYSE	PCK	Tue, Sep 3, 2013	9.14	9.18	9.11	9.12
2815	NYSE	PCK	Fri, Aug 30, 2013	9.06	9.13	9.06	9.10
2814	NYSE	PCK	Thu, Aug 29, 2013	9.05	9.10	9.03	9.10
2813	NYSE	PCK	Wed, Aug 28, 2013	9.13	9.16	9.09	9.09
2812	NYSE	PCK	Tue, Aug 27, 2013	9.15	9.21	9.11	9.14
2811	NYSE	PCK	Mon, Aug 26, 2013	9.21	9.24	9.18	9.19
2810	NYSE	PCK	Fri, Aug 23, 2013	9.20	9.27	9.20	9.21
2809	NYSE	PCK	Thu, Aug 22, 2013	9.15	9.27	9.14	9.24
2808	NYSE	PCK	Wed, Aug 21, 2013	9.12	9.17	9.12	9.15
2807	NYSE	PCK	Tue, Aug 20, 2013	9.09	9.16	9.09	9.15
2806	NYSE	PCK	Mon, Aug 19, 2013	9.23	9.24	9.12	9.12
2805	NYSE	PCK	Fri, Aug 16, 2013	9.22	9.26	9.16	9.18
2804	NYSE	PCK	Thu, Aug 15, 2013	9.22	9.24	9.17	9.22
2803	NYSE	PCK	Wed, Aug 14, 2013	9.24	9.26	9.24	9.24
2802	NYSE	PCK	Tue, Aug 13, 2013	9.25	9.28	9.25	9.25
2801	NYSE	PCK	Mon, Aug 12, 2013	9.30	9.32	9.27	9.28
2800	NYSE	PCK	Fri, Aug 9, 2013	9.28	9.36	9.25	9.29
2799	NYSE	PCK	Thu, Aug 8, 2013	9.37	9.37	9.28	9.29
2798	NYSE	PCK	Wed, Aug 7, 2013	9.45	9.45	9.38	9.40
2797	NYSE	PCK	Tue, Aug 6, 2013	9.37	9.43	9.36	9.41
2796	NYSE	PCK	Mon, Aug 5, 2013	9.41	9.45	9.36	9.37
2795	NYSE	PCK	Fri, Aug 2, 2013	9.42	9.54	9.41	9.43
2794	NYSE	PCK	Thu, Aug 1, 2013	9.54	9.55	9.41	9.42
2793	NYSE	PCK	Wed, Jul 31, 2013	9.35	9.49	9.31	9.45
2792	NYSE	PCK	Tue, Jul 30, 2013	9.42	9.42	9.35	9.35
2791	NYSE	PCK	Mon, Jul 29, 2013	9.38	9.43	9.35	9.35
2790	NYSE	PCK	Fri, Jul 26, 2013	9.40	9.45	9.35	9.36
2789	NYSE	PCK	Thu, Jul 25, 2013	9.43	9.47	9.38	9.40
2788	NYSE	PCK	Wed, Jul 24, 2013	9.50	9.50	9.45	9.48
2787	NYSE	PCK	Tue, Jul 23, 2013	9.50	9.56	9.50	9.52
2786	NYSE	PCK	Mon, Jul 22, 2013	9.50	9.54	9.45	9.50
2785	NYSE	PCK	Fri, Jul 19, 2013	9.51	9.54	9.50	9.51
2784	NYSE	PCK	Thu, Jul 18, 2013	9.59	9.59	9.50	9.54
2783	NYSE	PCK	Wed, Jul 17, 2013	9.52	9.57	9.50	9.52
2782	NYSE	PCK	Tue, Jul 16, 2013	9.54	9.55	9.50	9.52
2781	NYSE	PCK	Mon, Jul 15, 2013	9.52	9.57	9.50	9.51
2780	NYSE	PCK	Fri, Jul 12, 2013	9.61	9.62	9.50	9.54
2779	NYSE	PCK	Thu, Jul 11, 2013	9.55	9.71	9.55	9.61
2778	NYSE	PCK	Wed, Jul 10, 2013	9.58	9.62	9.45	9.49
2777	NYSE	PCK	Tue, Jul 9, 2013	9.57	9.67	9.42	9.63
2776	NYSE	PCK	Mon, Jul 8, 2013	9.43	9.58	9.41	9.53
2775	NYSE	PCK	Fri, Jul 5, 2013	9.53	9.59	9.37	9.48
2774	NYSE	PCK	Wed, Jul 3, 2013	9.71	9.78	9.63	9.67
2773	NYSE	PCK	Tue, Jul 2, 2013	9.87	9.94	9.78	9.78
2772	NYSE	PCK	Mon, Jul 1, 2013	9.94	10.05	9.86	9.89
2771	NYSE	PCK	Fri, Jun 28, 2013	9.91	9.94	9.81	9.85
2770	NYSE	PCK	Thu, Jun 27, 2013	9.72	9.97	9.71	9.93
2769	NYSE	PCK	Wed, Jun 26, 2013	9.35	9.72	9.35	9.65
2768	NYSE	PCK	Tue, Jun 25, 2013	9.26	9.35	9.10	9.29
2767	NYSE	PCK	Mon, Jun 24, 2013	9.44	9.50	9.03	9.31
2766	NYSE	PCK	Fri, Jun 21, 2013	9.76	9.89	9.66	9.68
2765	NYSE	PCK	Thu, Jun 20, 2013	9.93	9.98	9.82	9.82
2764	NYSE	PCK	Wed, Jun 19, 2013	9.99	10.11	9.95	10.00
2763	NYSE	PCK	Tue, Jun 18, 2013	10.00	10.03	9.95	9.98
2762	NYSE	PCK	Mon, Jun 17, 2013	10.03	10.08	9.97	10.02
2761	NYSE	PCK	Fri, Jun 14, 2013	9.94	10.10	9.92	9.96
2760	NYSE	PCK	Thu, Jun 13, 2013	10.04	10.11	9.90	9.91
2759	NYSE	PCK	Wed, Jun 12, 2013	10.31	10.36	10.04	10.04
2758	NYSE	PCK	Tue, Jun 11, 2013	10.36	10.36	10.26	10.31
2757	NYSE	PCK	Mon, Jun 10, 2013	10.46	10.53	10.37	10.43
2756	NYSE	PCK	Fri, Jun 7, 2013	10.58	10.60	10.46	10.50
2755	NYSE	PCK	Thu, Jun 6, 2013	10.38	10.58	10.31	10.58
2754	NYSE	PCK	Wed, Jun 5, 2013	10.25	10.37	10.20	10.33
2753	NYSE	PCK	Tue, Jun 4, 2013	10.05	10.24	10.04	10.20
2752	NYSE	PCK	Mon, Jun 3, 2013	10.58	10.58	10.00	10.04
2751	NYSE	PCK	Fri, May 31, 2013	10.75	10.78	10.46	10.51
2750	NYSE	PCK	Thu, May 30, 2013	10.80	10.83	10.75	10.78
2749	NYSE	PCK	Wed, May 29, 2013	10.85	10.85	10.73	10.83
2748	NYSE	PCK	Tue, May 28, 2013	10.92	10.92	10.86	10.89
2747	NYSE	PCK	Fri, May 24, 2013	10.95	10.97	10.90	10.92
2746	NYSE	PCK	Thu, May 23, 2013	11.00	11.00	10.95	10.97
2745	NYSE	PCK	Wed, May 22, 2013	11.03	11.03	10.98	11.00
2744	NYSE	PCK	Tue, May 21, 2013	10.98	11.04	10.92	10.99
2743	NYSE	PCK	Mon, May 20, 2013	10.90	11.03	10.90	11.03
2742	NYSE	PCK	Fri, May 17, 2013	10.95	11.02	10.90	10.91
2741	NYSE	PCK	Thu, May 16, 2013	11.03	11.06	10.96	11.00
2740	NYSE	PCK	Wed, May 15, 2013	10.93	10.98	10.86	10.92
2739	NYSE	PCK	Tue, May 14, 2013	10.95	11.00	10.94	10.98
2738	NYSE	PCK	Mon, May 13, 2013	11.00	11.01	10.94	10.98
2737	NYSE	PCK	Fri, May 10, 2013	11.00	11.02	10.97	11.00
2736	NYSE	PCK	Thu, May 9, 2013	11.03	11.03	10.99	11.02
2735	NYSE	PCK	Wed, May 8, 2013	11.08	11.11	11.06	11.10
2734	NYSE	PCK	Tue, May 7, 2013	11.05	11.10	11.02	11.08
2733	NYSE	PCK	Mon, May 6, 2013	11.00	11.05	10.99	11.04
2732	NYSE	PCK	Fri, May 3, 2013	10.99	11.00	10.95	10.95
2731	NYSE	PCK	Thu, May 2, 2013	10.99	11.00	10.95	10.99
2730	NYSE	PCK	Wed, May 1, 2013	10.98	11.02	10.96	10.98
2729	NYSE	PCK	Tue, Apr 30, 2013	10.93	10.99	10.93	10.96
2728	NYSE	PCK	Mon, Apr 29, 2013	10.99	10.99	10.92	10.92
2727	NYSE	PCK	Fri, Apr 26, 2013	11.00	11.00	10.95	10.97
2726	NYSE	PCK	Thu, Apr 25, 2013	10.89	10.99	10.89	10.99
2725	NYSE	PCK	Wed, Apr 24, 2013	11.00	11.00	10.92	10.93
2724	NYSE	PCK	Tue, Apr 23, 2013	10.92	11.00	10.92	10.94
2723	NYSE	PCK	Mon, Apr 22, 2013	10.90	10.98	10.86	10.91
2722	NYSE	PCK	Fri, Apr 19, 2013	10.90	10.92	10.88	10.88
2721	NYSE	PCK	Thu, Apr 18, 2013	10.90	10.90	10.88	10.90
2720	NYSE	PCK	Wed, Apr 17, 2013	10.89	10.90	10.82	10.90
2719	NYSE	PCK	Tue, Apr 16, 2013	10.85	10.90	10.83	10.86
2718	NYSE	PCK	Mon, Apr 15, 2013	10.90	10.90	10.80	10.81
2717	NYSE	PCK	Fri, Apr 12, 2013	10.80	10.91	10.80	10.83
2716	NYSE	PCK	Thu, Apr 11, 2013	10.96	11.00	10.83	10.86
2715	NYSE	PCK	Wed, Apr 10, 2013	10.90	10.99	10.90	10.99
2714	NYSE	PCK	Tue, Apr 9, 2013	10.91	10.95	10.91	10.91
2713	NYSE	PCK	Mon, Apr 8, 2013	11.00	11.00	10.90	10.99
2712	NYSE	PCK	Fri, Apr 5, 2013	10.94	11.00	10.90	10.97
2711	NYSE	PCK	Thu, Apr 4, 2013	11.00	11.00	10.81	10.81
2710	NYSE	PCK	Wed, Apr 3, 2013	10.86	10.87	10.80	10.81
2709	NYSE	PCK	Tue, Apr 2, 2013	10.84	11.00	10.84	10.89
2708	NYSE	PCK	Mon, Apr 1, 2013	10.95	10.96	10.85	10.89
2707	NYSE	PCK	Thu, Mar 28, 2013	10.91	10.92	10.82	10.90
2706	NYSE	PCK	Wed, Mar 27, 2013	10.80	10.86	10.76	10.85
2705	NYSE	PCK	Tue, Mar 26, 2013	10.72	10.81	10.69	10.79
2704	NYSE	PCK	Mon, Mar 25, 2013	10.83	10.85	10.71	10.76
2703	NYSE	PCK	Fri, Mar 22, 2013	10.87	10.88	10.69	10.81
2702	NYSE	PCK	Thu, Mar 21, 2013	10.88	10.90	10.68	10.81
2701	NYSE	PCK	Wed, Mar 20, 2013	10.77	10.89	10.77	10.81
2700	NYSE	PCK	Tue, Mar 19, 2013	10.73	10.79	10.65	10.79
2699	NYSE	PCK	Mon, Mar 18, 2013	10.60	10.77	10.56	10.71
2698	NYSE	PCK	Fri, Mar 15, 2013	10.66	10.72	10.55	10.62
2697	NYSE	PCK	Thu, Mar 14, 2013	10.88	10.88	10.64	10.67
2696	NYSE	PCK	Wed, Mar 13, 2013	10.88	10.92	10.84	10.86
2695	NYSE	PCK	Tue, Mar 12, 2013	10.91	10.92	10.82	10.87
2694	NYSE	PCK	Mon, Mar 11, 2013	10.94	10.94	10.86	10.88
2693	NYSE	PCK	Fri, Mar 8, 2013	10.95	11.00	10.91	10.92
2692	NYSE	PCK	Thu, Mar 7, 2013	11.06	11.06	10.99	11.01
2691	NYSE	PCK	Wed, Mar 6, 2013	11.05	11.10	10.96	11.09
2690	NYSE	PCK	Tue, Mar 5, 2013	11.10	11.10	10.99	11.01
2689	NYSE	PCK	Mon, Mar 4, 2013	11.09	11.10	11.04	11.07
2688	NYSE	PCK	Fri, Mar 1, 2013	11.05	11.09	11.01	11.08
2687	NYSE	PCK	Thu, Feb 28, 2013	10.98	11.05	10.94	11.03
2686	NYSE	PCK	Wed, Feb 27, 2013	10.97	11.00	10.92	10.95
2685	NYSE	PCK	Tue, Feb 26, 2013	10.97	11.01	10.88	10.88
2684	NYSE	PCK	Mon, Feb 25, 2013	10.94	10.97	10.86	10.95
2683	NYSE	PCK	Fri, Feb 22, 2013	10.96	10.97	10.89	10.92
2682	NYSE	PCK	Thu, Feb 21, 2013	10.94	10.94	10.86	10.91
2681	NYSE	PCK	Wed, Feb 20, 2013	10.83	10.88	10.83	10.87
2680	NYSE	PCK	Tue, Feb 19, 2013	10.80	10.87	10.80	10.85
2679	NYSE	PCK	Fri, Feb 15, 2013	10.80	10.85	10.80	10.80
2678	NYSE	PCK	Thu, Feb 14, 2013	10.82	10.86	10.80	10.81
2677	NYSE	PCK	Wed, Feb 13, 2013	10.88	10.91	10.80	10.81
2676	NYSE	PCK	Tue, Feb 12, 2013	10.93	10.95	10.85	10.85
2675	NYSE	PCK	Mon, Feb 11, 2013	10.92	10.98	10.85	10.86
2674	NYSE	PCK	Fri, Feb 8, 2013	10.83	11.00	10.83	10.88
2673	NYSE	PCK	Thu, Feb 7, 2013	10.89	10.93	10.82	10.83
2672	NYSE	PCK	Wed, Feb 6, 2013	10.92	11.00	10.91	10.95
2671	NYSE	PCK	Tue, Feb 5, 2013	10.86	11.02	10.86	10.97
2670	NYSE	PCK	Mon, Feb 4, 2013	10.94	11.00	10.84	10.86
2669	NYSE	PCK	Fri, Feb 1, 2013	10.83	11.01	10.82	10.84
2668	NYSE	PCK	Thu, Jan 31, 2013	10.78	10.83	10.78	10.82
2667	NYSE	PCK	Wed, Jan 30, 2013	10.76	10.84	10.75	10.78
2666	NYSE	PCK	Tue, Jan 29, 2013	10.83	10.87	10.75	10.75
2665	NYSE	PCK	Mon, Jan 28, 2013	11.00	11.01	10.82	10.83
2664	NYSE	PCK	Fri, Jan 25, 2013	11.10	11.11	10.90	10.97
2663	NYSE	PCK	Thu, Jan 24, 2013	11.09	11.10	11.03	11.10
2662	NYSE	PCK	Wed, Jan 23, 2013	11.09	11.10	11.00	11.10
2661	NYSE	PCK	Tue, Jan 22, 2013	10.96	11.08	10.96	11.03
2660	NYSE	PCK	Fri, Jan 18, 2013	11.00	11.03	10.88	11.02
2659	NYSE	PCK	Thu, Jan 17, 2013	10.96	11.04	10.90	11.00
2658	NYSE	PCK	Wed, Jan 16, 2013	10.96	11.05	10.84	11.01
2657	NYSE	PCK	Tue, Jan 15, 2013	10.95	10.99	10.90	10.90
2656	NYSE	PCK	Mon, Jan 14, 2013	10.90	11.00	10.90	10.93
2655	NYSE	PCK	Fri, Jan 11, 2013	10.90	10.94	10.88	10.88
2654	NYSE	PCK	Thu, Jan 10, 2013	10.90	10.95	10.84	10.88
2653	NYSE	PCK	Wed, Jan 9, 2013	10.91	10.96	10.88	10.96
2652	NYSE	PCK	Tue, Jan 8, 2013	10.90	10.91	10.80	10.85
2651	NYSE	PCK	Mon, Jan 7, 2013	10.95	11.00	10.90	10.90
2650	NYSE	PCK	Fri, Jan 4, 2013	10.76	10.95	10.76	10.94
2649	NYSE	PCK	Thu, Jan 3, 2013	10.93	11.05	10.63	10.69
2648	NYSE	PCK	Wed, Jan 2, 2013	10.77	10.92	10.72	10.89
2647	NYSE	PCK	Mon, Dec 31, 2012	10.58	10.74	10.50	10.59
2646	NYSE	PCK	Fri, Dec 28, 2012	10.44	10.58	10.44	10.49
2645	NYSE	PCK	Thu, Dec 27, 2012	10.49	10.49	10.39	10.44
2644	NYSE	PCK	Wed, Dec 26, 2012	10.44	10.52	10.44	10.44
2643	NYSE	PCK	Mon, Dec 24, 2012	10.55	10.60	10.44	10.46
2642	NYSE	PCK	Fri, Dec 21, 2012	10.55	10.73	10.55	10.58
2641	NYSE	PCK	Thu, Dec 20, 2012	10.56	10.68	10.48	10.65
2640	NYSE	PCK	Wed, Dec 19, 2012	10.43	10.60	10.43	10.59
2639	NYSE	PCK	Tue, Dec 18, 2012	10.60	10.63	10.36	10.38
2638	NYSE	PCK	Mon, Dec 17, 2012	10.73	10.74	10.59	10.66
2637	NYSE	PCK	Fri, Dec 14, 2012	10.75	10.83	10.74	10.80
2636	NYSE	PCK	Thu, Dec 13, 2012	10.81	10.84	10.65	10.82
2635	NYSE	PCK	Wed, Dec 12, 2012	10.93	10.96	10.61	10.78
2634	NYSE	PCK	Tue, Dec 11, 2012	10.86	10.97	10.86	10.93
2633	NYSE	PCK	Mon, Dec 10, 2012	10.86	10.93	10.82	10.90
2632	NYSE	PCK	Fri, Dec 7, 2012	10.98	11.00	10.80	10.81
2631	NYSE	PCK	Thu, Dec 6, 2012	11.08	11.10	10.96	10.97
2630	NYSE	PCK	Wed, Dec 5, 2012	11.14	11.14	11.05	11.08
2629	NYSE	PCK	Tue, Dec 4, 2012	11.10	11.20	11.04	11.14
2628	NYSE	PCK	Mon, Dec 3, 2012	10.98	11.02	10.95	11.02
2627	NYSE	PCK	Fri, Nov 30, 2012	10.98	11.02	10.88	10.97
2626	NYSE	PCK	Thu, Nov 29, 2012	10.96	10.99	10.94	10.96
2625	NYSE	PCK	Wed, Nov 28, 2012	10.83	10.95	10.83	10.94
2624	NYSE	PCK	Tue, Nov 27, 2012	10.82	10.84	10.76	10.83
2623	NYSE	PCK	Mon, Nov 26, 2012	10.88	10.88	10.65	10.76
2622	NYSE	PCK	Fri, Nov 23, 2012	10.77	10.86	10.75	10.86
2621	NYSE	PCK	Wed, Nov 21, 2012	10.79	10.79	10.73	10.77
2620	NYSE	PCK	Tue, Nov 20, 2012	10.91	10.91	10.72	10.79
2619	NYSE	PCK	Mon, Nov 19, 2012	10.70	10.87	10.70	10.87
2618	NYSE	PCK	Fri, Nov 16, 2012	10.58	10.66	10.53	10.62
2617	NYSE	PCK	Thu, Nov 15, 2012	10.59	10.63	10.37	10.53
2616	NYSE	PCK	Wed, Nov 14, 2012	10.97	10.97	10.52	10.55
2615	NYSE	PCK	Tue, Nov 13, 2012	10.98	11.00	10.92	10.98
2614	NYSE	PCK	Mon, Nov 12, 2012	10.94	11.00	10.93	10.98
2613	NYSE	PCK	Fri, Nov 9, 2012	11.00	11.00	10.91	11.00
2612	NYSE	PCK	Thu, Nov 8, 2012	10.92	11.00	10.87	11.00
2611	NYSE	PCK	Wed, Nov 7, 2012	10.80	10.98	10.80	10.95
2610	NYSE	PCK	Tue, Nov 6, 2012	10.73	10.80	10.73	10.77
2609	NYSE	PCK	Mon, Nov 5, 2012	10.77	10.77	10.71	10.75
2608	NYSE	PCK	Fri, Nov 2, 2012	10.75	10.79	10.72	10.72
2607	NYSE	PCK	Thu, Nov 1, 2012	10.83	10.84	10.74	10.75
2606	NYSE	PCK	Wed, Oct 31, 2012	10.78	10.85	10.73	10.77
2605	NYSE	PCK	Fri, Oct 26, 2012	10.76	10.85	10.66	10.80
2604	NYSE	PCK	Thu, Oct 25, 2012	10.93	10.96	10.71	10.81
2603	NYSE	PCK	Wed, Oct 24, 2012	10.90	10.97	10.86	10.92
2602	NYSE	PCK	Tue, Oct 23, 2012	10.69	10.90	10.64	10.90
2601	NYSE	PCK	Mon, Oct 22, 2012	10.58	10.72	10.52	10.70
2600	NYSE	PCK	Fri, Oct 19, 2012	10.63	10.66	10.56	10.64
2599	NYSE	PCK	Thu, Oct 18, 2012	10.58	10.63	10.56	10.62
2598	NYSE	PCK	Wed, Oct 17, 2012	10.69	10.71	10.52	10.58
2597	NYSE	PCK	Tue, Oct 16, 2012	10.61	10.69	10.57	10.63
2596	NYSE	PCK	Mon, Oct 15, 2012	10.67	10.75	10.64	10.65
2595	NYSE	PCK	Fri, Oct 12, 2012	10.72	10.77	10.67	10.67
2594	NYSE	PCK	Thu, Oct 11, 2012	10.67	10.75	10.65	10.72
2593	NYSE	PCK	Wed, Oct 10, 2012	10.70	10.71	10.57	10.66
2592	NYSE	PCK	Tue, Oct 9, 2012	10.85	10.85	10.70	10.70
2591	NYSE	PCK	Mon, Oct 8, 2012	11.06	11.07	10.89	10.90
2590	NYSE	PCK	Fri, Oct 5, 2012	11.04	11.16	10.96	11.02
2589	NYSE	PCK	Thu, Oct 4, 2012	11.11	11.14	10.98	11.04
2588	NYSE	PCK	Wed, Oct 3, 2012	11.04	11.14	10.88	11.11
2587	NYSE	PCK	Tue, Oct 2, 2012	10.89	11.23	10.89	10.98
2586	NYSE	PCK	Mon, Oct 1, 2012	10.80	11.00	10.77	10.93
2585	NYSE	PCK	Fri, Sep 28, 2012	10.72	10.80	10.72	10.76
2584	NYSE	PCK	Thu, Sep 27, 2012	10.80	10.80	10.70	10.72
2583	NYSE	PCK	Wed, Sep 26, 2012	10.75	10.80	10.72	10.76
2582	NYSE	PCK	Tue, Sep 25, 2012	10.74	10.78	10.70	10.70
2581	NYSE	PCK	Mon, Sep 24, 2012	10.73	10.78	10.69	10.69
2580	NYSE	PCK	Fri, Sep 21, 2012	10.70	10.78	10.70	10.78
2579	NYSE	PCK	Thu, Sep 20, 2012	10.67	10.76	10.61	10.68
2578	NYSE	PCK	Wed, Sep 19, 2012	10.66	10.76	10.66	10.70
2577	NYSE	PCK	Tue, Sep 18, 2012	10.66	10.70	10.60	10.66
2576	NYSE	PCK	Mon, Sep 17, 2012	10.64	10.66	10.59	10.60
2575	NYSE	PCK	Fri, Sep 14, 2012	10.60	10.67	10.59	10.63
2574	NYSE	PCK	Thu, Sep 13, 2012	10.61	10.69	10.58	10.63
2573	NYSE	PCK	Wed, Sep 12, 2012	10.70	10.73	10.57	10.61
2572	NYSE	PCK	Tue, Sep 11, 2012	10.70	10.75	10.70	10.75
2571	NYSE	PCK	Mon, Sep 10, 2012	10.71	10.72	10.67	10.68
2570	NYSE	PCK	Fri, Sep 7, 2012	10.65	10.72	10.65	10.71
2569	NYSE	PCK	Thu, Sep 6, 2012	10.64	10.72	10.63	10.70
2568	NYSE	PCK	Wed, Sep 5, 2012	10.60	10.69	10.59	10.64
2567	NYSE	PCK	Tue, Sep 4, 2012	10.60	10.65	10.53	10.59
2566	NYSE	PCK	Fri, Aug 31, 2012	10.50	10.54	10.46	10.51
2565	NYSE	PCK	Thu, Aug 30, 2012	10.49	10.50	10.44	10.49
2564	NYSE	PCK	Wed, Aug 29, 2012	10.50	10.50	10.45	10.49
2563	NYSE	PCK	Tue, Aug 28, 2012	10.46	10.49	10.41	10.48
2562	NYSE	PCK	Mon, Aug 27, 2012	10.48	10.49	10.41	10.43
2561	NYSE	PCK	Fri, Aug 24, 2012	10.40	10.50	10.35	10.49
2560	NYSE	PCK	Thu, Aug 23, 2012	10.27	10.42	10.23	10.35
2559	NYSE	PCK	Wed, Aug 22, 2012	10.40	10.49	10.30	10.31
2558	NYSE	PCK	Tue, Aug 21, 2012	10.54	10.58	10.43	10.48
2557	NYSE	PCK	Mon, Aug 20, 2012	10.60	10.61	10.46	10.55
2556	NYSE	PCK	Fri, Aug 17, 2012	10.69	10.69	10.55	10.65
2555	NYSE	PCK	Thu, Aug 16, 2012	10.70	10.70	10.62	10.64
2554	NYSE	PCK	Wed, Aug 15, 2012	10.64	10.73	10.64	10.70
2553	NYSE	PCK	Tue, Aug 14, 2012	10.54	10.72	10.54	10.67
2552	NYSE	PCK	Mon, Aug 13, 2012	10.65	10.65	10.54	10.55
2551	NYSE	PCK	Fri, Aug 10, 2012	10.74	10.74	10.56	10.60
2550	NYSE	PCK	Thu, Aug 9, 2012	10.81	10.81	10.63	10.68
2549	NYSE	PCK	Wed, Aug 8, 2012	10.85	10.89	10.81	10.85
2548	NYSE	PCK	Tue, Aug 7, 2012	10.90	10.93	10.84	10.84
2547	NYSE	PCK	Mon, Aug 6, 2012	10.96	10.96	10.85	10.88
2546	NYSE	PCK	Fri, Aug 3, 2012	10.83	10.91	10.74	10.90
2545	NYSE	PCK	Thu, Aug 2, 2012	10.86	10.89	10.78	10.82
2544	NYSE	PCK	Wed, Aug 1, 2012	10.80	10.90	10.75	10.81
2543	NYSE	PCK	Tue, Jul 31, 2012	10.72	10.80	10.71	10.75
2542	NYSE	PCK	Mon, Jul 30, 2012	10.68	10.72	10.65	10.70
2541	NYSE	PCK	Fri, Jul 27, 2012	10.85	10.86	10.60	10.68
2540	NYSE	PCK	Thu, Jul 26, 2012	10.73	10.85	10.73	10.80
2539	NYSE	PCK	Wed, Jul 25, 2012	10.75	10.75	10.69	10.75
2538	NYSE	PCK	Tue, Jul 24, 2012	10.64	10.72	10.64	10.70
2537	NYSE	PCK	Mon, Jul 23, 2012	10.51	10.64	10.51	10.64
2536	NYSE	PCK	Fri, Jul 20, 2012	10.51	10.62	10.51	10.62
2535	NYSE	PCK	Thu, Jul 19, 2012	10.59	10.63	10.50	10.52
2534	NYSE	PCK	Wed, Jul 18, 2012	10.63	10.64	10.56	10.59
2533	NYSE	PCK	Tue, Jul 17, 2012	10.58	10.64	10.58	10.61
2532	NYSE	PCK	Mon, Jul 16, 2012	10.57	10.59	10.50	10.55
2531	NYSE	PCK	Fri, Jul 13, 2012	10.51	10.68	10.45	10.61
2530	NYSE	PCK	Thu, Jul 12, 2012	10.50	10.57	10.39	10.48
2529	NYSE	PCK	Wed, Jul 11, 2012	10.66	10.69	10.53	10.60
2528	NYSE	PCK	Tue, Jul 10, 2012	10.66	10.70	10.61	10.62
2527	NYSE	PCK	Mon, Jul 9, 2012	10.60	10.79	10.58	10.71
2526	NYSE	PCK	Fri, Jul 6, 2012	10.40	10.54	10.38	10.51
2525	NYSE	PCK	Thu, Jul 5, 2012	10.35	10.40	10.33	10.40
2524	NYSE	PCK	Tue, Jul 3, 2012	10.33	10.34	10.30	10.34
2523	NYSE	PCK	Mon, Jul 2, 2012	10.30	10.36	10.27	10.28
2522	NYSE	PCK	Fri, Jun 29, 2012	10.27	10.29	10.23	10.27
2521	NYSE	PCK	Thu, Jun 28, 2012	10.27	10.28	10.23	10.26
2520	NYSE	PCK	Wed, Jun 27, 2012	10.23	10.30	10.21	10.29
2519	NYSE	PCK	Tue, Jun 26, 2012	10.21	10.23	10.17	10.23
2518	NYSE	PCK	Mon, Jun 25, 2012	10.15	10.20	10.13	10.19
2517	NYSE	PCK	Fri, Jun 22, 2012	10.19	10.19	10.12	10.14
2516	NYSE	PCK	Thu, Jun 21, 2012	10.22	10.24	10.15	10.19
2515	NYSE	PCK	Wed, Jun 20, 2012	10.11	10.21	10.11	10.21
2514	NYSE	PCK	Tue, Jun 19, 2012	10.12	10.17	10.10	10.12
2513	NYSE	PCK	Mon, Jun 18, 2012	10.11	10.12	10.07	10.12
2512	NYSE	PCK	Fri, Jun 15, 2012	10.11	10.12	10.07	10.11
2511	NYSE	PCK	Thu, Jun 14, 2012	10.16	10.17	10.11	10.11
2510	NYSE	PCK	Wed, Jun 13, 2012	10.09	10.16	10.09	10.16
2509	NYSE	PCK	Tue, Jun 12, 2012	10.08	10.16	10.07	10.07
2508	NYSE	PCK	Mon, Jun 11, 2012	10.13	10.19	10.10	10.14
2507	NYSE	PCK	Fri, Jun 8, 2012	10.19	10.21	10.07	10.12
2506	NYSE	PCK	Thu, Jun 7, 2012	10.18	10.19	10.13	10.17
2505	NYSE	PCK	Wed, Jun 6, 2012	10.15	10.23	10.15	10.21
2504	NYSE	PCK	Tue, Jun 5, 2012	10.17	10.18	10.10	10.16
2503	NYSE	PCK	Mon, Jun 4, 2012	10.21	10.21	10.12	10.19
2502	NYSE	PCK	Fri, Jun 1, 2012	10.15	10.20	10.11	10.19
2501	NYSE	PCK	Thu, May 31, 2012	10.13	10.21	10.09	10.15
2500	NYSE	PCK	Wed, May 30, 2012	10.16	10.17	10.08	10.14
2499	NYSE	PCK	Tue, May 29, 2012	10.12	10.17	10.10	10.17
2498	NYSE	PCK	Fri, May 25, 2012	10.15	10.15	10.03	10.09
2497	NYSE	PCK	Thu, May 24, 2012	9.97	10.17	9.97	10.15
2496	NYSE	PCK	Wed, May 23, 2012	10.01	10.04	9.94	9.99
2495	NYSE	PCK	Tue, May 22, 2012	9.95	10.07	9.94	10.04
2494	NYSE	PCK	Mon, May 21, 2012	9.93	10.11	9.88	9.94
2493	NYSE	PCK	Fri, May 18, 2012	9.96	9.99	9.82	9.86
2492	NYSE	PCK	Thu, May 17, 2012	10.13	10.13	9.93	9.98
2491	NYSE	PCK	Wed, May 16, 2012	10.15	10.15	10.10	10.13
2490	NYSE	PCK	Tue, May 15, 2012	10.13	10.23	10.12	10.13
2489	NYSE	PCK	Mon, May 14, 2012	10.20	10.20	10.09	10.16
2488	NYSE	PCK	Fri, May 11, 2012	10.13	10.21	10.13	10.21
2487	NYSE	PCK	Thu, May 10, 2012	10.14	10.17	10.10	10.13
2486	NYSE	PCK	Wed, May 9, 2012	10.15	10.15	10.10	10.15
2485	NYSE	PCK	Tue, May 8, 2012	10.17	10.22	10.17	10.17
2484	NYSE	PCK	Mon, May 7, 2012	10.18	10.21	10.14	10.14
2483	NYSE	PCK	Fri, May 4, 2012	10.10	10.19	10.10	10.18
2482	NYSE	PCK	Thu, May 3, 2012	10.13	10.19	10.10	10.11
2481	NYSE	PCK	Wed, May 2, 2012	10.17	10.21	10.09	10.09
2480	NYSE	PCK	Tue, May 1, 2012	10.13	10.20	10.07	10.17
2479	NYSE	PCK	Mon, Apr 30, 2012	10.15	10.18	10.06	10.07
2478	NYSE	PCK	Fri, Apr 27, 2012	10.14	10.19	10.14	10.18
2477	NYSE	PCK	Thu, Apr 26, 2012	10.15	10.16	10.11	10.14
2476	NYSE	PCK	Wed, Apr 25, 2012	10.14	10.18	10.13	10.13
2475	NYSE	PCK	Tue, Apr 24, 2012	10.12	10.19	10.11	10.19
2474	NYSE	PCK	Mon, Apr 23, 2012	10.10	10.12	10.08	10.12
2473	NYSE	PCK	Fri, Apr 20, 2012	10.10	10.11	10.04	10.06
2472	NYSE	PCK	Thu, Apr 19, 2012	10.07	10.13	10.04	10.09
2471	NYSE	PCK	Wed, Apr 18, 2012	10.09	10.10	10.04	10.10
2470	NYSE	PCK	Tue, Apr 17, 2012	10.00	10.10	9.98	10.10
2469	NYSE	PCK	Mon, Apr 16, 2012	10.00	10.04	9.96	9.97
2468	NYSE	PCK	Fri, Apr 13, 2012	9.96	9.98	9.94	9.98
2467	NYSE	PCK	Thu, Apr 12, 2012	9.96	9.99	9.95	9.98
2466	NYSE	PCK	Wed, Apr 11, 2012	9.98	9.98	9.95	9.96
2465	NYSE	PCK	Tue, Apr 10, 2012	9.92	9.99	9.92	9.95
2464	NYSE	PCK	Mon, Apr 9, 2012	9.96	10.05	9.95	9.99
2463	NYSE	PCK	Thu, Apr 5, 2012	9.91	9.97	9.86	9.96
2462	NYSE	PCK	Wed, Apr 4, 2012	9.91	9.95	9.90	9.95
2461	NYSE	PCK	Tue, Apr 3, 2012	9.92	9.95	9.88	9.91
2460	NYSE	PCK	Mon, Apr 2, 2012	9.96	9.97	9.85	9.87
2459	NYSE	PCK	Fri, Mar 30, 2012	9.90	9.98	9.86	9.87
2458	NYSE	PCK	Thu, Mar 29, 2012	9.90	9.92	9.85	9.89
2457	NYSE	PCK	Wed, Mar 28, 2012	9.81	9.90	9.74	9.89
2456	NYSE	PCK	Tue, Mar 27, 2012	9.85	9.85	9.67	9.75
2455	NYSE	PCK	Mon, Mar 26, 2012	9.96	9.96	9.83	9.85
2454	NYSE	PCK	Fri, Mar 23, 2012	9.88	9.96	9.86	9.89
2453	NYSE	PCK	Thu, Mar 22, 2012	9.90	9.94	9.88	9.88
2452	NYSE	PCK	Wed, Mar 21, 2012	9.96	9.96	9.84	9.90
2451	NYSE	PCK	Tue, Mar 20, 2012	10.00	10.03	9.90	9.92
2450	NYSE	PCK	Mon, Mar 19, 2012	9.85	10.08	9.78	10.00
2449	NYSE	PCK	Fri, Mar 16, 2012	9.71	10.02	9.65	9.91
2448	NYSE	PCK	Thu, Mar 15, 2012	10.00	10.00	9.66	9.72
2447	NYSE	PCK	Wed, Mar 14, 2012	10.13	10.16	9.94	9.95
2446	NYSE	PCK	Tue, Mar 13, 2012	10.22	10.22	10.13	10.13
2445	NYSE	PCK	Mon, Mar 12, 2012	10.26	10.30	10.10	10.16
2444	NYSE	PCK	Fri, Mar 9, 2012	10.28	10.32	10.25	10.26
2443	NYSE	PCK	Thu, Mar 8, 2012	10.32	10.38	10.31	10.32
2442	NYSE	PCK	Wed, Mar 7, 2012	10.20	10.40	10.20	10.36
2441	NYSE	PCK	Tue, Mar 6, 2012	10.26	10.27	10.21	10.23
2440	NYSE	PCK	Mon, Mar 5, 2012	10.28	10.30	10.21	10.29
2439	NYSE	PCK	Fri, Mar 2, 2012	10.24	10.26	10.20	10.24
2438	NYSE	PCK	Thu, Mar 1, 2012	10.20	10.24	10.18	10.24
2437	NYSE	PCK	Wed, Feb 29, 2012	10.18	10.21	10.13	10.15
2436	NYSE	PCK	Tue, Feb 28, 2012	10.10	10.20	10.05	10.20
2435	NYSE	PCK	Mon, Feb 27, 2012	10.06	10.17	10.02	10.04
2434	NYSE	PCK	Fri, Feb 24, 2012	10.08	10.09	10.04	10.07
2433	NYSE	PCK	Thu, Feb 23, 2012	10.04	10.08	10.02	10.07
2432	NYSE	PCK	Wed, Feb 22, 2012	10.05	10.08	10.00	10.05
2431	NYSE	PCK	Tue, Feb 21, 2012	9.98	10.08	9.98	10.02
2430	NYSE	PCK	Fri, Feb 17, 2012	10.02	10.04	9.96	10.00
2429	NYSE	PCK	Thu, Feb 16, 2012	10.10	10.10	10.00	10.01
2428	NYSE	PCK	Wed, Feb 15, 2012	10.16	10.16	10.10	10.10
2427	NYSE	PCK	Tue, Feb 14, 2012	10.14	10.17	10.10	10.17
2426	NYSE	PCK	Mon, Feb 13, 2012	10.19	10.19	10.12	10.15
2425	NYSE	PCK	Fri, Feb 10, 2012	10.15	10.19	10.14	10.16
2424	NYSE	PCK	Thu, Feb 9, 2012	10.18	10.21	10.16	10.20
2423	NYSE	PCK	Wed, Feb 8, 2012	10.07	10.22	10.07	10.22
2422	NYSE	PCK	Tue, Feb 7, 2012	10.10	10.12	10.00	10.11
2421	NYSE	PCK	Mon, Feb 6, 2012	10.09	10.12	10.07	10.12
2420	NYSE	PCK	Fri, Feb 3, 2012	10.12	10.17	10.07	10.12
2419	NYSE	PCK	Thu, Feb 2, 2012	10.06	10.12	10.01	10.11
2418	NYSE	PCK	Wed, Feb 1, 2012	10.06	10.08	10.02	10.07
2417	NYSE	PCK	Tue, Jan 31, 2012	10.04	10.09	10.00	10.02
2416	NYSE	PCK	Mon, Jan 30, 2012	9.96	10.03	9.90	10.03
2415	NYSE	PCK	Fri, Jan 27, 2012	9.90	9.95	9.88	9.89
2414	NYSE	PCK	Thu, Jan 26, 2012	9.90	9.98	9.86	9.90
2413	NYSE	PCK	Wed, Jan 25, 2012	9.90	9.96	9.76	9.88
2412	NYSE	PCK	Tue, Jan 24, 2012	9.83	9.87	9.80	9.87
2411	NYSE	PCK	Mon, Jan 23, 2012	9.90	9.90	9.85	9.87
2410	NYSE	PCK	Fri, Jan 20, 2012	9.79	9.90	9.78	9.90
2409	NYSE	PCK	Thu, Jan 19, 2012	9.78	9.78	9.70	9.77
2408	NYSE	PCK	Wed, Jan 18, 2012	9.63	9.75	9.63	9.73
2407	NYSE	PCK	Tue, Jan 17, 2012	9.63	9.66	9.61	9.61
2406	NYSE	PCK	Fri, Jan 13, 2012	9.59	9.62	9.59	9.62
2405	NYSE	PCK	Thu, Jan 12, 2012	9.55	9.61	9.55	9.61
2404	NYSE	PCK	Wed, Jan 11, 2012	9.52	9.58	9.47	9.58
2403	NYSE	PCK	Tue, Jan 10, 2012	9.55	9.61	9.53	9.58
2402	NYSE	PCK	Mon, Jan 9, 2012	9.56	9.62	9.56	9.59
2401	NYSE	PCK	Fri, Jan 6, 2012	9.50	9.60	9.49	9.60
2400	NYSE	PCK	Thu, Jan 5, 2012	9.47	9.49	9.43	9.48
2399	NYSE	PCK	Wed, Jan 4, 2012	9.40	9.50	9.40	9.50
2398	NYSE	PCK	Tue, Jan 3, 2012	9.48	9.48	9.40	9.40
2397	NYSE	PCK	Fri, Dec 30, 2011	9.39	9.43	9.38	9.40
2396	NYSE	PCK	Thu, Dec 29, 2011	9.39	9.42	9.38	9.39
2395	NYSE	PCK	Wed, Dec 28, 2011	9.45	9.45	9.39	9.39
2394	NYSE	PCK	Tue, Dec 27, 2011	9.40	9.47	9.38	9.45
2393	NYSE	PCK	Fri, Dec 23, 2011	9.44	9.44	9.40	9.40
2392	NYSE	PCK	Thu, Dec 22, 2011	9.46	9.48	9.41	9.44
2391	NYSE	PCK	Wed, Dec 21, 2011	9.40	9.43	9.38	9.39
2390	NYSE	PCK	Tue, Dec 20, 2011	9.45	9.45	9.38	9.38
2389	NYSE	PCK	Mon, Dec 19, 2011	9.46	9.46	9.41	9.43
2388	NYSE	PCK	Fri, Dec 16, 2011	9.43	9.50	9.43	9.44
2387	NYSE	PCK	Thu, Dec 15, 2011	9.51	9.53	9.41	9.43
2386	NYSE	PCK	Wed, Dec 14, 2011	9.46	9.51	9.40	9.48
2385	NYSE	PCK	Tue, Dec 13, 2011	9.44	9.45	9.40	9.41
2384	NYSE	PCK	Mon, Dec 12, 2011	9.50	9.50	9.45	9.46
2383	NYSE	PCK	Fri, Dec 9, 2011	9.48	9.50	9.46	9.47
2382	NYSE	PCK	Thu, Dec 8, 2011	9.50	9.54	9.45	9.46
2381	NYSE	PCK	Wed, Dec 7, 2011	9.48	9.60	9.48	9.59
2380	NYSE	PCK	Tue, Dec 6, 2011	9.49	9.50	9.44	9.50
2379	NYSE	PCK	Mon, Dec 5, 2011	9.49	9.50	9.46	9.50
2378	NYSE	PCK	Fri, Dec 2, 2011	9.36	9.47	9.36	9.47
2377	NYSE	PCK	Thu, Dec 1, 2011	9.42	9.42	9.34	9.39
2376	NYSE	PCK	Wed, Nov 30, 2011	9.42	9.43	9.33	9.35
2375	NYSE	PCK	Tue, Nov 29, 2011	9.33	9.39	9.33	9.35
2374	NYSE	PCK	Mon, Nov 28, 2011	9.40	9.44	9.30	9.35
2373	NYSE	PCK	Fri, Nov 25, 2011	9.40	9.40	9.38	9.38
2372	NYSE	PCK	Wed, Nov 23, 2011	9.41	9.42	9.34	9.34
2371	NYSE	PCK	Tue, Nov 22, 2011	9.38	9.43	9.37	9.39
2370	NYSE	PCK	Mon, Nov 21, 2011	9.45	9.45	9.35	9.39
2369	NYSE	PCK	Fri, Nov 18, 2011	9.43	9.48	9.42	9.45
2368	NYSE	PCK	Thu, Nov 17, 2011	9.51	9.52	9.40	9.44
2367	NYSE	PCK	Wed, Nov 16, 2011	9.51	9.54	9.45	9.52
2366	NYSE	PCK	Tue, Nov 15, 2011	9.53	9.53	9.50	9.50
2365	NYSE	PCK	Mon, Nov 14, 2011	9.52	9.55	9.49	9.55
2364	NYSE	PCK	Fri, Nov 11, 2011	9.48	9.51	9.44	9.50
2363	NYSE	PCK	Thu, Nov 10, 2011	9.47	9.49	9.45	9.45
2362	NYSE	PCK	Wed, Nov 9, 2011	9.44	9.45	9.39	9.45
2361	NYSE	PCK	Tue, Nov 8, 2011	9.44	9.48	9.42	9.46
2360	NYSE	PCK	Mon, Nov 7, 2011	9.45	9.47	9.44	9.44
2359	NYSE	PCK	Fri, Nov 4, 2011	9.43	9.50	9.40	9.40
2358	NYSE	PCK	Thu, Nov 3, 2011	9.51	9.59	9.42	9.45
2357	NYSE	PCK	Wed, Nov 2, 2011	9.44	9.51	9.43	9.51
2356	NYSE	PCK	Tue, Nov 1, 2011	9.48	9.48	9.36	9.42
2355	NYSE	PCK	Mon, Oct 31, 2011	9.39	9.42	9.35	9.37
2354	NYSE	PCK	Fri, Oct 28, 2011	9.37	9.42	9.37	9.42
2353	NYSE	PCK	Thu, Oct 27, 2011	9.45	9.45	9.35	9.39
2352	NYSE	PCK	Wed, Oct 26, 2011	9.32	9.35	9.30	9.32
2351	NYSE	PCK	Tue, Oct 25, 2011	9.30	9.33	9.28	9.32
2350	NYSE	PCK	Mon, Oct 24, 2011	9.33	9.33	9.29	9.29
2349	NYSE	PCK	Fri, Oct 21, 2011	9.30	9.35	9.30	9.31
2348	NYSE	PCK	Thu, Oct 20, 2011	9.36	9.36	9.28	9.32
2347	NYSE	PCK	Wed, Oct 19, 2011	9.34	9.40	9.32	9.32
2346	NYSE	PCK	Tue, Oct 18, 2011	9.39	9.44	9.31	9.35
2345	NYSE	PCK	Mon, Oct 17, 2011	9.38	9.40	9.37	9.40
2344	NYSE	PCK	Fri, Oct 14, 2011	9.35	9.41	9.30	9.36
2343	NYSE	PCK	Thu, Oct 13, 2011	9.33	9.34	9.28	9.33
2342	NYSE	PCK	Wed, Oct 12, 2011	9.32	9.35	9.28	9.28
2341	NYSE	PCK	Tue, Oct 11, 2011	9.32	9.36	9.28	9.36
2340	NYSE	PCK	Mon, Oct 10, 2011	9.28	9.36	9.28	9.34
2339	NYSE	PCK	Fri, Oct 7, 2011	9.27	9.34	9.25	9.26
2338	NYSE	PCK	Thu, Oct 6, 2011	9.25	9.29	9.20	9.28
2337	NYSE	PCK	Wed, Oct 5, 2011	9.30	9.30	9.24	9.26
2336	NYSE	PCK	Tue, Oct 4, 2011	9.40	9.40	9.23	9.28
2335	NYSE	PCK	Mon, Oct 3, 2011	9.38	9.40	9.35	9.40
2334	NYSE	PCK	Fri, Sep 30, 2011	9.35	9.39	9.33	9.37
2333	NYSE	PCK	Thu, Sep 29, 2011	9.38	9.40	9.32	9.32
2332	NYSE	PCK	Wed, Sep 28, 2011	9.37	9.39	9.29	9.39
2331	NYSE	PCK	Tue, Sep 27, 2011	9.35	9.39	9.25	9.35
2330	NYSE	PCK	Mon, Sep 26, 2011	9.28	9.34	9.25	9.34
2329	NYSE	PCK	Fri, Sep 23, 2011	9.24	9.27	9.20	9.25
2328	NYSE	PCK	Thu, Sep 22, 2011	9.23	9.30	9.20	9.26
2327	NYSE	PCK	Wed, Sep 21, 2011	9.30	9.30	9.24	9.29
2326	NYSE	PCK	Tue, Sep 20, 2011	9.19	9.29	9.13	9.29
2325	NYSE	PCK	Mon, Sep 19, 2011	9.16	9.18	9.10	9.18
2324	NYSE	PCK	Fri, Sep 16, 2011	9.08	9.21	9.08	9.20
2323	NYSE	PCK	Thu, Sep 15, 2011	9.15	9.15	9.06	9.09
2322	NYSE	PCK	Wed, Sep 14, 2011	9.21	9.25	9.10	9.11
2321	NYSE	PCK	Tue, Sep 13, 2011	9.19	9.24	9.17	9.21
2320	NYSE	PCK	Mon, Sep 12, 2011	9.21	9.21	9.16	9.20
2319	NYSE	PCK	Fri, Sep 9, 2011	9.09	9.21	9.03	9.21
2318	NYSE	PCK	Thu, Sep 8, 2011	9.22	9.32	9.11	9.12
2317	NYSE	PCK	Wed, Sep 7, 2011	9.33	9.33	9.24	9.24
2316	NYSE	PCK	Tue, Sep 6, 2011	9.20	9.33	9.16	9.31
2315	NYSE	PCK	Fri, Sep 2, 2011	9.20	9.27	9.16	9.23
2314	NYSE	PCK	Thu, Sep 1, 2011	9.19	9.24	9.18	9.20
2313	NYSE	PCK	Wed, Aug 31, 2011	9.23	9.23	9.16	9.20
2312	NYSE	PCK	Tue, Aug 30, 2011	9.10	9.21	9.09	9.18
2311	NYSE	PCK	Mon, Aug 29, 2011	9.14	9.18	9.07	9.08
2310	NYSE	PCK	Fri, Aug 26, 2011	9.15	9.15	9.06	9.06
2309	NYSE	PCK	Thu, Aug 25, 2011	9.05	9.15	9.03	9.12
2308	NYSE	PCK	Wed, Aug 24, 2011	9.04	9.09	9.02	9.02
2307	NYSE	PCK	Tue, Aug 23, 2011	9.05	9.09	9.02	9.06
2306	NYSE	PCK	Mon, Aug 22, 2011	9.06	9.07	9.01	9.02
2305	NYSE	PCK	Fri, Aug 19, 2011	9.01	9.08	8.95	9.07
2304	NYSE	PCK	Thu, Aug 18, 2011	9.05	9.19	8.99	9.05
2303	NYSE	PCK	Wed, Aug 17, 2011	9.07	9.15	9.04	9.08
2302	NYSE	PCK	Tue, Aug 16, 2011	9.03	9.07	9.02	9.07
2301	NYSE	PCK	Mon, Aug 15, 2011	8.99	9.10	8.98	9.03
2300	NYSE	PCK	Fri, Aug 12, 2011	9.12	9.14	8.99	8.99
2299	NYSE	PCK	Thu, Aug 11, 2011	9.02	9.15	8.90	9.15
2298	NYSE	PCK	Wed, Aug 10, 2011	8.97	9.12	8.87	9.01
2297	NYSE	PCK	Tue, Aug 9, 2011	8.82	9.20	8.71	9.15
2296	NYSE	PCK	Mon, Aug 8, 2011	9.04	9.04	8.75	8.91
2295	NYSE	PCK	Fri, Aug 5, 2011	9.34	9.34	8.92	9.15
2294	NYSE	PCK	Thu, Aug 4, 2011	9.24	9.51	9.02	9.36
2293	NYSE	PCK	Wed, Aug 3, 2011	9.17	9.27	9.13	9.20
2292	NYSE	PCK	Tue, Aug 2, 2011	9.16	9.26	9.15	9.18
2291	NYSE	PCK	Mon, Aug 1, 2011	9.12	9.14	9.01	9.14
2290	NYSE	PCK	Fri, Jul 29, 2011	8.91	9.08	8.90	8.95
2289	NYSE	PCK	Thu, Jul 28, 2011	9.04	9.10	8.90	9.06
2288	NYSE	PCK	Wed, Jul 27, 2011	9.17	9.17	9.00	9.03
2287	NYSE	PCK	Tue, Jul 26, 2011	9.13	9.18	9.10	9.18
2286	NYSE	PCK	Mon, Jul 25, 2011	9.21	9.23	9.15	9.15
2285	NYSE	PCK	Fri, Jul 22, 2011	9.25	9.26	9.21	9.21
2284	NYSE	PCK	Thu, Jul 21, 2011	9.18	9.29	9.18	9.25
2283	NYSE	PCK	Wed, Jul 20, 2011	9.16	9.23	9.14	9.17
2282	NYSE	PCK	Tue, Jul 19, 2011	9.15	9.22	9.10	9.19
2281	NYSE	PCK	Mon, Jul 18, 2011	9.24	9.24	9.10	9.17
2280	NYSE	PCK	Fri, Jul 15, 2011	9.19	9.25	9.18	9.20
2279	NYSE	PCK	Thu, Jul 14, 2011	9.32	9.32	9.19	9.19
2278	NYSE	PCK	Wed, Jul 13, 2011	9.22	9.28	9.21	9.23
2277	NYSE	PCK	Tue, Jul 12, 2011	9.36	9.36	9.20	9.26
2276	NYSE	PCK	Mon, Jul 11, 2011	9.33	9.39	9.33	9.39
2275	NYSE	PCK	Fri, Jul 8, 2011	9.28	9.36	9.26	9.34
2274	NYSE	PCK	Thu, Jul 7, 2011	9.31	9.37	9.26	9.26
2273	NYSE	PCK	Wed, Jul 6, 2011	9.25	9.35	9.22	9.35
2272	NYSE	PCK	Tue, Jul 5, 2011	9.22	9.28	9.19	9.23
2271	NYSE	PCK	Fri, Jul 1, 2011	9.23	9.28	9.17	9.22
2270	NYSE	PCK	Thu, Jun 30, 2011	9.22	9.24	9.18	9.18
2269	NYSE	PCK	Wed, Jun 29, 2011	9.19	9.25	9.18	9.21
2268	NYSE	PCK	Tue, Jun 28, 2011	9.18	9.25	9.18	9.21
2267	NYSE	PCK	Mon, Jun 27, 2011	9.15	9.23	9.12	9.16
2266	NYSE	PCK	Fri, Jun 24, 2011	9.19	9.20	9.12	9.17
2265	NYSE	PCK	Thu, Jun 23, 2011	9.12	9.31	9.12	9.20
2264	NYSE	PCK	Wed, Jun 22, 2011	9.15	9.20	9.15	9.15
2263	NYSE	PCK	Tue, Jun 21, 2011	9.09	9.17	9.08	9.13
2262	NYSE	PCK	Mon, Jun 20, 2011	8.99	9.08	8.99	9.08
2261	NYSE	PCK	Fri, Jun 17, 2011	8.94	9.04	8.94	9.00
2260	NYSE	PCK	Thu, Jun 16, 2011	8.97	9.01	8.95	8.95
2259	NYSE	PCK	Wed, Jun 15, 2011	9.01	9.03	8.91	9.00
2258	NYSE	PCK	Tue, Jun 14, 2011	8.96	9.12	8.96	9.04
2257	NYSE	PCK	Mon, Jun 13, 2011	9.20	9.20	8.94	9.00
2256	NYSE	PCK	Fri, Jun 10, 2011	9.18	9.25	9.09	9.20
2255	NYSE	PCK	Thu, Jun 9, 2011	9.18	9.24	9.10	9.19
2254	NYSE	PCK	Wed, Jun 8, 2011	9.21	9.24	9.21	9.22
2253	NYSE	PCK	Tue, Jun 7, 2011	9.22	9.28	9.20	9.20
2252	NYSE	PCK	Mon, Jun 6, 2011	9.23	9.26	9.20	9.20
2251	NYSE	PCK	Fri, Jun 3, 2011	9.19	9.23	9.19	9.22
2250	NYSE	PCK	Thu, Jun 2, 2011	9.24	9.28	9.20	9.20
2249	NYSE	PCK	Wed, Jun 1, 2011	9.26	9.31	9.25	9.28
2248	NYSE	PCK	Tue, May 31, 2011	9.21	9.30	9.20	9.21
2247	NYSE	PCK	Fri, May 27, 2011	9.20	9.20	9.13	9.20
2246	NYSE	PCK	Thu, May 26, 2011	9.04	9.17	9.04	9.14
2245	NYSE	PCK	Wed, May 25, 2011	9.04	9.07	9.04	9.04
2244	NYSE	PCK	Tue, May 24, 2011	9.12	9.15	9.04	9.05
2243	NYSE	PCK	Mon, May 23, 2011	9.02	9.08	9.01	9.07
2242	NYSE	PCK	Fri, May 20, 2011	9.03	9.07	9.01	9.03
2241	NYSE	PCK	Thu, May 19, 2011	8.99	9.08	8.99	9.03
2240	NYSE	PCK	Wed, May 18, 2011	8.99	9.04	8.95	8.99
2239	NYSE	PCK	Tue, May 17, 2011	8.95	9.02	8.94	9.01
2238	NYSE	PCK	Mon, May 16, 2011	8.97	8.99	8.95	8.96
2237	NYSE	PCK	Fri, May 13, 2011	9.07	9.07	8.99	9.00
2236	NYSE	PCK	Thu, May 12, 2011	9.02	9.04	8.97	9.04
2235	NYSE	PCK	Wed, May 11, 2011	9.01	9.04	8.99	9.02
2234	NYSE	PCK	Tue, May 10, 2011	9.05	9.10	9.03	9.05
2233	NYSE	PCK	Mon, May 9, 2011	9.05	9.08	9.02	9.08
2232	NYSE	PCK	Fri, May 6, 2011	9.01	9.09	9.00	9.07
2231	NYSE	PCK	Thu, May 5, 2011	8.97	9.13	8.97	9.01
2230	NYSE	PCK	Wed, May 4, 2011	8.93	9.00	8.91	9.00
2229	NYSE	PCK	Tue, May 3, 2011	8.87	9.00	8.87	8.97
2228	NYSE	PCK	Mon, May 2, 2011	8.84	8.90	8.84	8.88
2227	NYSE	PCK	Fri, Apr 29, 2011	8.81	8.85	8.81	8.83
2226	NYSE	PCK	Thu, Apr 28, 2011	8.84	8.85	8.80	8.80
2225	NYSE	PCK	Wed, Apr 27, 2011	8.83	8.84	8.81	8.82
2224	NYSE	PCK	Tue, Apr 26, 2011	8.81	8.84	8.79	8.80
2223	NYSE	PCK	Mon, Apr 25, 2011	8.83	8.85	8.76	8.81
2222	NYSE	PCK	Thu, Apr 21, 2011	8.80	8.87	8.78	8.86
2221	NYSE	PCK	Wed, Apr 20, 2011	8.78	8.86	8.78	8.78
2220	NYSE	PCK	Tue, Apr 19, 2011	8.82	8.83	8.75	8.76
2219	NYSE	PCK	Mon, Apr 18, 2011	8.80	8.85	8.72	8.79
2218	NYSE	PCK	Fri, Apr 15, 2011	8.83	8.88	8.81	8.82
2217	NYSE	PCK	Thu, Apr 14, 2011	8.82	8.88	8.82	8.82
2216	NYSE	PCK	Wed, Apr 13, 2011	8.86	8.92	8.82	8.87
2215	NYSE	PCK	Tue, Apr 12, 2011	8.87	8.91	8.85	8.88
2214	NYSE	PCK	Mon, Apr 11, 2011	8.92	8.97	8.82	8.91
2213	NYSE	PCK	Fri, Apr 8, 2011	9.05	9.07	8.90	8.94
2212	NYSE	PCK	Thu, Apr 7, 2011	9.08	9.18	9.00	9.08
2211	NYSE	PCK	Wed, Apr 6, 2011	9.05	9.17	9.04	9.11
2210	NYSE	PCK	Tue, Apr 5, 2011	9.01	9.05	8.97	9.03
2209	NYSE	PCK	Mon, Apr 4, 2011	8.93	9.00	8.92	9.00
2208	NYSE	PCK	Fri, Apr 1, 2011	8.97	9.02	8.91	8.92
2207	NYSE	PCK	Thu, Mar 31, 2011	8.94	8.97	8.88	8.88
2206	NYSE	PCK	Wed, Mar 30, 2011	8.97	9.03	8.93	8.94
2205	NYSE	PCK	Tue, Mar 29, 2011	9.02	9.02	8.96	8.98
2204	NYSE	PCK	Mon, Mar 28, 2011	9.00	9.02	8.99	9.02
2203	NYSE	PCK	Fri, Mar 25, 2011	8.97	9.00	8.97	8.99
2202	NYSE	PCK	Thu, Mar 24, 2011	8.97	8.99	8.97	8.97
2201	NYSE	PCK	Wed, Mar 23, 2011	8.95	8.97	8.95	8.97
2200	NYSE	PCK	Tue, Mar 22, 2011	8.93	8.99	8.93	8.94
2199	NYSE	PCK	Mon, Mar 21, 2011	8.93	8.98	8.92	8.94
2198	NYSE	PCK	Fri, Mar 18, 2011	8.95	9.03	8.92	8.92
2197	NYSE	PCK	Thu, Mar 17, 2011	8.97	9.04	8.92	8.92
2196	NYSE	PCK	Wed, Mar 16, 2011	8.83	8.97	8.83	8.91
2195	NYSE	PCK	Tue, Mar 15, 2011	8.84	8.90	8.80	8.83
2194	NYSE	PCK	Mon, Mar 14, 2011	8.92	8.98	8.83	8.91
2193	NYSE	PCK	Fri, Mar 11, 2011	8.97	8.99	8.88	8.94
2192	NYSE	PCK	Thu, Mar 10, 2011	9.03	9.03	8.90	8.93
2191	NYSE	PCK	Wed, Mar 9, 2011	9.15	9.15	9.01	9.04
2190	NYSE	PCK	Tue, Mar 8, 2011	9.18	9.20	9.17	9.18
2189	NYSE	PCK	Mon, Mar 7, 2011	9.18	9.19	9.15	9.16
2188	NYSE	PCK	Fri, Mar 4, 2011	9.26	9.26	9.15	9.15
2187	NYSE	PCK	Thu, Mar 3, 2011	9.20	9.31	9.20	9.21
2186	NYSE	PCK	Wed, Mar 2, 2011	9.28	9.29	9.17	9.21
2185	NYSE	PCK	Tue, Mar 1, 2011	9.24	9.32	9.17	9.26
2184	NYSE	PCK	Mon, Feb 28, 2011	9.00	9.21	9.00	9.18
2183	NYSE	PCK	Fri, Feb 25, 2011	8.92	9.05	8.91	9.04
2182	NYSE	PCK	Thu, Feb 24, 2011	8.97	9.02	8.80	8.99
2181	NYSE	PCK	Wed, Feb 23, 2011	8.95	9.00	8.90	9.00
2180	NYSE	PCK	Tue, Feb 22, 2011	9.02	9.02	8.89	8.90
2179	NYSE	PCK	Fri, Feb 18, 2011	9.02	9.05	8.99	9.05
2178	NYSE	PCK	Thu, Feb 17, 2011	8.97	9.03	8.95	9.03
2177	NYSE	PCK	Wed, Feb 16, 2011	8.92	8.99	8.91	8.98
2176	NYSE	PCK	Tue, Feb 15, 2011	8.93	8.98	8.88	8.94
2175	NYSE	PCK	Mon, Feb 14, 2011	8.90	8.90	8.82	8.88
2174	NYSE	PCK	Fri, Feb 11, 2011	8.83	8.90	8.81	8.88
2173	NYSE	PCK	Thu, Feb 10, 2011	8.84	8.89	8.68	8.89
2172	NYSE	PCK	Wed, Feb 9, 2011	8.75	8.76	8.68	8.76
2171	NYSE	PCK	Tue, Feb 8, 2011	8.90	8.90	8.77	8.79
2170	NYSE	PCK	Mon, Feb 7, 2011	8.75	8.88	8.75	8.86
2169	NYSE	PCK	Fri, Feb 4, 2011	8.71	8.76	8.70	8.75
2168	NYSE	PCK	Thu, Feb 3, 2011	8.71	8.75	8.70	8.72
2167	NYSE	PCK	Wed, Feb 2, 2011	8.70	8.73	8.65	8.73
2166	NYSE	PCK	Tue, Feb 1, 2011	8.67	8.70	8.62	8.70
2165	NYSE	PCK	Mon, Jan 31, 2011	8.60	8.60	8.53	8.60
2164	NYSE	PCK	Fri, Jan 28, 2011	8.64	8.66	8.57	8.60
2163	NYSE	PCK	Thu, Jan 27, 2011	8.62	8.64	8.53	8.62
2162	NYSE	PCK	Wed, Jan 26, 2011	8.52	8.62	8.50	8.59
2161	NYSE	PCK	Tue, Jan 25, 2011	8.47	8.58	8.37	8.58
2160	NYSE	PCK	Mon, Jan 24, 2011	8.44	8.56	8.44	8.51
2159	NYSE	PCK	Fri, Jan 21, 2011	8.38	8.45	8.29	8.44
2158	NYSE	PCK	Thu, Jan 20, 2011	8.27	8.31	8.25	8.30
2157	NYSE	PCK	Wed, Jan 19, 2011	8.39	8.40	8.25	8.31
2156	NYSE	PCK	Tue, Jan 18, 2011	8.38	8.38	8.28	8.36
2155	NYSE	PCK	Fri, Jan 14, 2011	8.47	8.48	8.18	8.40
2154	NYSE	PCK	Thu, Jan 13, 2011	8.60	8.60	8.50	8.50
2153	NYSE	PCK	Wed, Jan 12, 2011	8.62	8.64	8.52	8.55
2152	NYSE	PCK	Tue, Jan 11, 2011	8.67	8.69	8.54	8.65
2151	NYSE	PCK	Mon, Jan 10, 2011	8.72	8.73	8.62	8.70
2150	NYSE	PCK	Fri, Jan 7, 2011	8.71	8.71	8.62	8.68
2149	NYSE	PCK	Thu, Jan 6, 2011	8.58	8.68	8.58	8.66
2148	NYSE	PCK	Wed, Jan 5, 2011	8.60	8.64	8.59	8.60
2147	NYSE	PCK	Tue, Jan 4, 2011	8.65	8.67	8.57	8.62
2146	NYSE	PCK	Mon, Jan 3, 2011	8.62	8.71	8.61	8.66
2145	NYSE	PCK	Fri, Dec 31, 2010	8.71	8.80	8.68	8.77
2144	NYSE	PCK	Thu, Dec 30, 2010	8.78	8.78	8.54	8.72
2143	NYSE	PCK	Wed, Dec 29, 2010	8.70	8.75	8.59	8.71
2142	NYSE	PCK	Tue, Dec 28, 2010	8.57	8.64	8.52	8.61
2141	NYSE	PCK	Mon, Dec 27, 2010	8.57	8.71	8.45	8.56
2140	NYSE	PCK	Thu, Dec 23, 2010	8.51	8.59	8.44	8.49
2139	NYSE	PCK	Wed, Dec 22, 2010	8.45	8.63	8.45	8.52
2138	NYSE	PCK	Tue, Dec 21, 2010	8.43	8.52	8.40	8.47
2137	NYSE	PCK	Mon, Dec 20, 2010	8.81	8.81	8.45	8.52
2136	NYSE	PCK	Fri, Dec 17, 2010	8.70	8.85	8.70	8.76
2135	NYSE	PCK	Thu, Dec 16, 2010	8.56	8.65	8.45	8.65
2134	NYSE	PCK	Wed, Dec 15, 2010	8.44	8.61	8.25	8.55
2133	NYSE	PCK	Tue, Dec 14, 2010	8.20	8.48	8.17	8.39
2132	NYSE	PCK	Mon, Dec 13, 2010	8.08	8.27	8.01	8.25
2131	NYSE	PCK	Fri, Dec 10, 2010	8.16	8.23	8.08	8.18
2130	NYSE	PCK	Thu, Dec 9, 2010	8.25	8.30	8.15	8.22
2129	NYSE	PCK	Wed, Dec 8, 2010	8.38	8.39	8.20	8.32
2128	NYSE	PCK	Tue, Dec 7, 2010	8.50	8.51	8.32	8.43
2127	NYSE	PCK	Mon, Dec 6, 2010	8.65	8.73	8.54	8.54
2126	NYSE	PCK	Fri, Dec 3, 2010	8.62	8.80	8.62	8.68
2125	NYSE	PCK	Thu, Dec 2, 2010	8.76	8.84	8.59	8.64
2124	NYSE	PCK	Wed, Dec 1, 2010	8.80	8.84	8.75	8.75
2123	NYSE	PCK	Tue, Nov 30, 2010	8.82	8.83	8.74	8.81
2122	NYSE	PCK	Mon, Nov 29, 2010	8.80	8.81	8.72	8.80
2121	NYSE	PCK	Fri, Nov 26, 2010	8.79	8.81	8.76	8.80
2120	NYSE	PCK	Wed, Nov 24, 2010	8.84	8.85	8.75	8.75
2119	NYSE	PCK	Tue, Nov 23, 2010	8.83	8.87	8.76	8.78
2118	NYSE	PCK	Mon, Nov 22, 2010	8.50	8.85	8.50	8.84
2117	NYSE	PCK	Fri, Nov 19, 2010	8.46	8.60	8.42	8.53
2116	NYSE	PCK	Thu, Nov 18, 2010	8.66	8.66	8.26	8.38
2115	NYSE	PCK	Wed, Nov 17, 2010	8.58	8.80	8.42	8.67
2114	NYSE	PCK	Tue, Nov 16, 2010	8.18	8.58	7.90	8.58
2113	NYSE	PCK	Mon, Nov 15, 2010	8.65	8.69	8.06	8.25
2112	NYSE	PCK	Fri, Nov 12, 2010	8.66	8.70	8.54	8.65
2111	NYSE	PCK	Thu, Nov 11, 2010	8.59	8.92	8.39	8.79
2110	NYSE	PCK	Wed, Nov 10, 2010	9.25	9.30	8.81	8.85
2109	NYSE	PCK	Tue, Nov 9, 2010	9.51	9.51	9.22	9.29
2108	NYSE	PCK	Mon, Nov 8, 2010	9.56	9.60	9.53	9.54
2107	NYSE	PCK	Fri, Nov 5, 2010	9.57	9.62	9.56	9.62
2106	NYSE	PCK	Thu, Nov 4, 2010	9.60	9.64	9.55	9.58
2105	NYSE	PCK	Wed, Nov 3, 2010	9.60	9.65	9.55	9.61
2104	NYSE	PCK	Tue, Nov 2, 2010	9.60	9.65	9.59	9.61
2103	NYSE	PCK	Mon, Nov 1, 2010	9.57	9.68	9.56	9.62
2102	NYSE	PCK	Fri, Oct 29, 2010	9.56	9.62	9.50	9.55
2101	NYSE	PCK	Thu, Oct 28, 2010	9.57	9.64	9.55	9.55
2100	NYSE	PCK	Wed, Oct 27, 2010	9.63	9.63	9.58	9.60
2099	NYSE	PCK	Tue, Oct 26, 2010	9.64	9.67	9.60	9.60
2098	NYSE	PCK	Mon, Oct 25, 2010	9.63	9.65	9.60	9.65
2097	NYSE	PCK	Fri, Oct 22, 2010	9.68	9.70	9.60	9.67
2096	NYSE	PCK	Thu, Oct 21, 2010	9.56	9.65	9.56	9.63
2095	NYSE	PCK	Wed, Oct 20, 2010	9.61	9.61	9.49	9.58
2094	NYSE	PCK	Tue, Oct 19, 2010	9.68	9.73	9.49	9.53
2093	NYSE	PCK	Mon, Oct 18, 2010	9.80	9.80	9.68	9.69
2092	NYSE	PCK	Fri, Oct 15, 2010	9.73	9.81	9.72	9.79
2091	NYSE	PCK	Thu, Oct 14, 2010	9.79	9.80	9.70	9.75
2090	NYSE	PCK	Wed, Oct 13, 2010	9.71	9.79	9.68	9.78
2089	NYSE	PCK	Tue, Oct 12, 2010	9.68	9.76	9.68	9.76
2088	NYSE	PCK	Mon, Oct 11, 2010	9.72	9.73	9.66	9.69
2087	NYSE	PCK	Fri, Oct 8, 2010	9.71	9.73	9.66	9.67
2086	NYSE	PCK	Thu, Oct 7, 2010	9.70	9.73	9.65	9.66
2085	NYSE	PCK	Wed, Oct 6, 2010	9.71	9.77	9.67	9.69
2084	NYSE	PCK	Tue, Oct 5, 2010	9.80	9.82	9.78	9.79
2083	NYSE	PCK	Mon, Oct 4, 2010	9.79	9.82	9.79	9.80
2082	NYSE	PCK	Fri, Oct 1, 2010	9.85	9.86	9.74	9.80
2081	NYSE	PCK	Thu, Sep 30, 2010	9.81	9.85	9.77	9.78
2080	NYSE	PCK	Wed, Sep 29, 2010	9.81	9.88	9.77	9.80
2079	NYSE	PCK	Tue, Sep 28, 2010	9.71	9.79	9.66	9.76
2078	NYSE	PCK	Mon, Sep 27, 2010	9.83	9.87	9.72	9.73
2077	NYSE	PCK	Fri, Sep 24, 2010	10.02	10.02	9.85	9.89
2076	NYSE	PCK	Thu, Sep 23, 2010	9.95	10.05	9.94	9.96
2075	NYSE	PCK	Wed, Sep 22, 2010	10.10	10.13	9.91	9.95
2074	NYSE	PCK	Tue, Sep 21, 2010	10.14	10.17	10.04	10.05
2073	NYSE	PCK	Mon, Sep 20, 2010	10.07	10.18	9.95	10.15
2072	NYSE	PCK	Fri, Sep 17, 2010	9.92	10.07	9.91	10.01
2071	NYSE	PCK	Thu, Sep 16, 2010	9.95	10.05	9.90	9.90
2070	NYSE	PCK	Wed, Sep 15, 2010	10.13	10.16	9.87	10.00
2069	NYSE	PCK	Tue, Sep 14, 2010	9.97	10.13	9.90	10.10
2068	NYSE	PCK	Mon, Sep 13, 2010	9.90	9.94	9.88	9.88
2067	NYSE	PCK	Fri, Sep 10, 2010	9.93	9.96	9.88	9.88
2066	NYSE	PCK	Thu, Sep 9, 2010	9.98	9.99	9.92	9.97
2065	NYSE	PCK	Wed, Sep 8, 2010	10.27	10.41	10.00	10.00
2064	NYSE	PCK	Tue, Sep 7, 2010	9.94	9.99	9.92	9.97
2063	NYSE	PCK	Fri, Sep 3, 2010	9.88	10.00	9.85	10.00
2062	NYSE	PCK	Thu, Sep 2, 2010	9.88	9.94	9.85	9.87
2061	NYSE	PCK	Wed, Sep 1, 2010	9.81	9.93	9.81	9.89
2060	NYSE	PCK	Tue, Aug 31, 2010	9.80	9.87	9.79	9.82
2059	NYSE	PCK	Mon, Aug 30, 2010	9.82	9.85	9.78	9.85
2058	NYSE	PCK	Fri, Aug 27, 2010	9.88	9.88	9.81	9.83
2057	NYSE	PCK	Thu, Aug 26, 2010	9.85	9.89	9.81	9.83
2056	NYSE	PCK	Wed, Aug 25, 2010	9.81	9.91	9.80	9.84
2055	NYSE	PCK	Tue, Aug 24, 2010	9.79	9.84	9.79	9.80
2054	NYSE	PCK	Mon, Aug 23, 2010	9.79	9.82	9.73	9.80
2053	NYSE	PCK	Fri, Aug 20, 2010	9.77	9.78	9.74	9.74
2052	NYSE	PCK	Thu, Aug 19, 2010	9.76	9.77	9.69	9.75
2051	NYSE	PCK	Wed, Aug 18, 2010	9.78	9.82	9.72	9.73
2050	NYSE	PCK	Tue, Aug 17, 2010	9.75	9.77	9.67	9.75
2049	NYSE	PCK	Mon, Aug 16, 2010	9.63	9.86	9.60	9.79
2048	NYSE	PCK	Fri, Aug 13, 2010	9.58	9.62	9.57	9.60
2047	NYSE	PCK	Thu, Aug 12, 2010	9.65	9.68	9.56	9.56
2046	NYSE	PCK	Wed, Aug 11, 2010	9.79	9.80	9.66	9.66
2045	NYSE	PCK	Tue, Aug 10, 2010	9.81	9.84	9.80	9.83
2044	NYSE	PCK	Mon, Aug 9, 2010	9.88	9.88	9.79	9.88
2043	NYSE	PCK	Fri, Aug 6, 2010	9.78	9.95	9.78	9.85
2042	NYSE	PCK	Thu, Aug 5, 2010	9.70	9.77	9.68	9.72
2041	NYSE	PCK	Wed, Aug 4, 2010	9.80	9.80	9.66	9.70
2040	NYSE	PCK	Tue, Aug 3, 2010	9.61	9.72	9.57	9.72
2039	NYSE	PCK	Mon, Aug 2, 2010	9.50	9.60	9.46	9.60
2038	NYSE	PCK	Fri, Jul 30, 2010	9.42	9.49	9.42	9.43
2037	NYSE	PCK	Thu, Jul 29, 2010	9.43	9.45	9.42	9.43
2036	NYSE	PCK	Wed, Jul 28, 2010	9.42	9.59	9.38	9.40
2035	NYSE	PCK	Tue, Jul 27, 2010	9.42	9.47	9.42	9.45
2034	NYSE	PCK	Mon, Jul 26, 2010	9.42	9.46	9.37	9.44
2033	NYSE	PCK	Fri, Jul 23, 2010	9.41	9.48	9.41	9.46
2032	NYSE	PCK	Thu, Jul 22, 2010	9.46	9.49	9.43	9.45
2031	NYSE	PCK	Wed, Jul 21, 2010	9.39	9.50	9.34	9.45
2030	NYSE	PCK	Tue, Jul 20, 2010	9.37	9.46	9.29	9.39
2029	NYSE	PCK	Mon, Jul 19, 2010	9.34	9.39	9.30	9.36
2028	NYSE	PCK	Fri, Jul 16, 2010	9.43	9.47	9.33	9.36
2027	NYSE	PCK	Thu, Jul 15, 2010	9.40	9.47	9.38	9.41
2026	NYSE	PCK	Wed, Jul 14, 2010	9.48	9.48	9.36	9.43
2025	NYSE	PCK	Tue, Jul 13, 2010	9.40	9.59	9.40	9.54
2024	NYSE	PCK	Mon, Jul 12, 2010	9.24	9.43	9.23	9.41
2023	NYSE	PCK	Fri, Jul 9, 2010	9.26	9.31	9.23	9.27
2022	NYSE	PCK	Thu, Jul 8, 2010	9.35	9.37	9.23	9.30
2021	NYSE	PCK	Wed, Jul 7, 2010	9.35	9.40	9.34	9.39
2020	NYSE	PCK	Tue, Jul 6, 2010	9.27	9.38	9.27	9.35
2019	NYSE	PCK	Fri, Jul 2, 2010	9.25	9.30	9.25	9.26
2018	NYSE	PCK	Thu, Jul 1, 2010	9.16	9.28	9.16	9.24
2017	NYSE	PCK	Wed, Jun 30, 2010	9.15	9.21	9.12	9.15
2016	NYSE	PCK	Tue, Jun 29, 2010	9.40	9.40	9.08	9.15
2015	NYSE	PCK	Mon, Jun 28, 2010	9.18	9.26	9.16	9.26
2014	NYSE	PCK	Fri, Jun 25, 2010	9.13	9.22	9.10	9.16
2013	NYSE	PCK	Thu, Jun 24, 2010	9.21	9.21	9.09	9.10
2012	NYSE	PCK	Wed, Jun 23, 2010	9.20	9.23	9.12	9.20
2011	NYSE	PCK	Tue, Jun 22, 2010	9.27	9.27	9.21	9.22
2010	NYSE	PCK	Mon, Jun 21, 2010	9.32	9.37	9.26	9.29
2009	NYSE	PCK	Fri, Jun 18, 2010	9.29	9.32	9.21	9.32
2008	NYSE	PCK	Thu, Jun 17, 2010	9.30	9.33	9.25	9.28
2007	NYSE	PCK	Wed, Jun 16, 2010	9.24	9.29	9.23	9.29
2006	NYSE	PCK	Tue, Jun 15, 2010	9.23	9.29	9.21	9.21
2005	NYSE	PCK	Mon, Jun 14, 2010	9.25	9.31	9.19	9.25
2004	NYSE	PCK	Fri, Jun 11, 2010	9.30	9.30	9.24	9.24
2003	NYSE	PCK	Thu, Jun 10, 2010	9.24	9.31	9.18	9.30
2002	NYSE	PCK	Wed, Jun 9, 2010	9.35	9.35	9.26	9.26
2001	NYSE	PCK	Tue, Jun 8, 2010	9.28	9.39	9.27	9.39
2000	NYSE	PCK	Mon, Jun 7, 2010	9.24	9.28	9.24	9.28
1999	NYSE	PCK	Fri, Jun 4, 2010	9.22	9.27	9.20	9.24
1998	NYSE	PCK	Thu, Jun 3, 2010	9.26	9.30	9.23	9.28
1997	NYSE	PCK	Wed, Jun 2, 2010	9.25	9.38	9.18	9.26
1996	NYSE	PCK	Tue, Jun 1, 2010	9.33	9.41	9.26	9.29
1995	NYSE	PCK	Fri, May 28, 2010	9.49	9.49	9.23	9.33
1994	NYSE	PCK	Thu, May 27, 2010	9.22	9.35	9.20	9.27
1993	NYSE	PCK	Wed, May 26, 2010	9.19	9.32	9.13	9.21
1992	NYSE	PCK	Tue, May 25, 2010	9.00	9.20	9.00	9.15
1991	NYSE	PCK	Mon, May 24, 2010	8.99	9.12	8.98	9.04
1990	NYSE	PCK	Fri, May 21, 2010	8.80	9.01	8.80	9.00
1989	NYSE	PCK	Thu, May 20, 2010	8.88	8.91	8.70	8.89
1988	NYSE	PCK	Wed, May 19, 2010	8.93	8.95	8.89	8.94
1987	NYSE	PCK	Tue, May 18, 2010	9.02	9.04	8.90	8.93
1986	NYSE	PCK	Mon, May 17, 2010	9.08	9.11	8.95	9.02
1985	NYSE	PCK	Fri, May 14, 2010	9.11	9.31	9.07	9.09
1984	NYSE	PCK	Thu, May 13, 2010	9.17	9.19	9.10	9.10
1983	NYSE	PCK	Wed, May 12, 2010	9.11	9.20	9.08	9.19
1982	NYSE	PCK	Tue, May 11, 2010	9.15	9.16	9.02	9.08
1981	NYSE	PCK	Mon, May 10, 2010	9.09	9.18	9.06	9.17
1980	NYSE	PCK	Fri, May 7, 2010	9.17	9.18	8.96	8.99
1979	NYSE	PCK	Thu, May 6, 2010	9.13	9.14	8.89	9.03
1978	NYSE	PCK	Wed, May 5, 2010	9.14	9.15	9.05	9.11
1977	NYSE	PCK	Tue, May 4, 2010	9.05	9.15	9.04	9.14
1976	NYSE	PCK	Mon, May 3, 2010	9.12	9.15	9.07	9.12
1975	NYSE	PCK	Fri, Apr 30, 2010	9.17	9.23	9.00	9.05
1974	NYSE	PCK	Thu, Apr 29, 2010	9.09	9.21	9.08	9.18
1973	NYSE	PCK	Wed, Apr 28, 2010	8.97	9.13	8.95	9.10
1972	NYSE	PCK	Tue, Apr 27, 2010	8.84	8.97	8.84	8.95
1971	NYSE	PCK	Mon, Apr 26, 2010	8.88	8.88	8.83	8.83
1970	NYSE	PCK	Fri, Apr 23, 2010	8.84	8.87	8.80	8.87
1969	NYSE	PCK	Thu, Apr 22, 2010	8.78	8.85	8.76	8.84
1968	NYSE	PCK	Wed, Apr 21, 2010	8.75	8.78	8.71	8.78
1967	NYSE	PCK	Tue, Apr 20, 2010	8.71	8.77	8.68	8.70
1966	NYSE	PCK	Mon, Apr 19, 2010	8.81	8.81	8.65	8.71
1965	NYSE	PCK	Fri, Apr 16, 2010	8.75	8.78	8.71	8.78
1964	NYSE	PCK	Thu, Apr 15, 2010	8.73	8.76	8.69	8.75
1963	NYSE	PCK	Wed, Apr 14, 2010	8.75	8.85	8.73	8.73
1962	NYSE	PCK	Tue, Apr 13, 2010	8.70	8.73	8.69	8.73
1961	NYSE	PCK	Mon, Apr 12, 2010	8.76	8.77	8.71	8.72
1960	NYSE	PCK	Fri, Apr 9, 2010	8.86	8.86	8.74	8.75
1959	NYSE	PCK	Thu, Apr 8, 2010	8.81	8.85	8.74	8.79
1958	NYSE	PCK	Wed, Apr 7, 2010	8.92	8.95	8.81	8.83
1957	NYSE	PCK	Tue, Apr 6, 2010	8.95	8.97	8.90	8.90
1956	NYSE	PCK	Mon, Apr 5, 2010	8.89	8.96	8.88	8.95
1955	NYSE	PCK	Thu, Apr 1, 2010	8.80	8.85	8.80	8.85
1954	NYSE	PCK	Wed, Mar 31, 2010	8.75	8.80	8.75	8.80
1953	NYSE	PCK	Tue, Mar 30, 2010	8.81	8.84	8.73	8.75
1952	NYSE	PCK	Mon, Mar 29, 2010	8.77	8.78	8.71	8.78
1951	NYSE	PCK	Fri, Mar 26, 2010	8.67	8.78	8.65	8.73
1950	NYSE	PCK	Thu, Mar 25, 2010	8.68	8.72	8.66	8.66
1949	NYSE	PCK	Wed, Mar 24, 2010	8.66	8.72	8.66	8.68
1948	NYSE	PCK	Tue, Mar 23, 2010	8.68	8.75	8.65	8.66
1947	NYSE	PCK	Mon, Mar 22, 2010	8.64	8.75	8.63	8.68
1946	NYSE	PCK	Fri, Mar 19, 2010	8.67	8.67	8.62	8.62
1945	NYSE	PCK	Thu, Mar 18, 2010	8.70	8.78	8.65	8.67
1944	NYSE	PCK	Wed, Mar 17, 2010	8.71	8.79	8.63	8.63
1943	NYSE	PCK	Tue, Mar 16, 2010	8.73	8.73	8.65	8.69
1942	NYSE	PCK	Mon, Mar 15, 2010	8.80	8.82	8.72	8.74
1941	NYSE	PCK	Fri, Mar 12, 2010	8.85	8.90	8.79	8.81
1940	NYSE	PCK	Thu, Mar 11, 2010	8.89	8.91	8.85	8.89
1939	NYSE	PCK	Wed, Mar 10, 2010	8.88	8.92	8.86	8.88
1938	NYSE	PCK	Tue, Mar 9, 2010	8.86	8.92	8.85	8.85
1937	NYSE	PCK	Mon, Mar 8, 2010	8.95	8.95	8.87	8.92
1936	NYSE	PCK	Fri, Mar 5, 2010	8.88	8.92	8.87	8.90
1935	NYSE	PCK	Thu, Mar 4, 2010	8.86	8.89	8.85	8.87
1934	NYSE	PCK	Wed, Mar 3, 2010	8.84	8.88	8.81	8.86
1933	NYSE	PCK	Tue, Mar 2, 2010	8.81	8.87	8.79	8.81
1932	NYSE	PCK	Mon, Mar 1, 2010	8.89	8.94	8.77	8.78
1931	NYSE	PCK	Fri, Feb 26, 2010	8.83	8.90	8.82	8.90
1930	NYSE	PCK	Thu, Feb 25, 2010	8.80	8.85	8.79	8.82
1929	NYSE	PCK	Wed, Feb 24, 2010	8.77	8.81	8.77	8.79
1928	NYSE	PCK	Tue, Feb 23, 2010	8.77	8.79	8.75	8.76
1927	NYSE	PCK	Mon, Feb 22, 2010	8.81	8.81	8.76	8.78
1926	NYSE	PCK	Fri, Feb 19, 2010	8.78	8.83	8.76	8.78
1925	NYSE	PCK	Thu, Feb 18, 2010	8.83	8.85	8.77	8.77
1924	NYSE	PCK	Wed, Feb 17, 2010	8.87	8.88	8.81	8.81
1923	NYSE	PCK	Tue, Feb 16, 2010	8.83	8.86	8.80	8.80
1922	NYSE	PCK	Fri, Feb 12, 2010	8.80	8.87	8.80	8.84
1921	NYSE	PCK	Thu, Feb 11, 2010	8.82	8.83	8.80	8.81
1920	NYSE	PCK	Wed, Feb 10, 2010	8.77	8.82	8.77	8.81
1919	NYSE	PCK	Tue, Feb 9, 2010	8.80	8.81	8.75	8.80
1918	NYSE	PCK	Mon, Feb 8, 2010	8.75	8.83	8.75	8.82
1917	NYSE	PCK	Fri, Feb 5, 2010	8.80	8.80	8.70	8.77
1916	NYSE	PCK	Thu, Feb 4, 2010	8.77	8.81	8.75	8.79
1915	NYSE	PCK	Wed, Feb 3, 2010	8.74	8.79	8.73	8.77
1914	NYSE	PCK	Tue, Feb 2, 2010	8.74	8.82	8.74	8.80
1913	NYSE	PCK	Mon, Feb 1, 2010	8.82	8.82	8.72	8.72
1912	NYSE	PCK	Fri, Jan 29, 2010	8.81	8.82	8.72	8.76
1911	NYSE	PCK	Thu, Jan 28, 2010	8.79	8.82	8.74	8.82
1910	NYSE	PCK	Wed, Jan 27, 2010	8.69	8.78	8.64	8.78
1909	NYSE	PCK	Tue, Jan 26, 2010	8.62	8.69	8.62	8.64
1908	NYSE	PCK	Mon, Jan 25, 2010	8.64	8.69	8.60	8.67
1907	NYSE	PCK	Fri, Jan 22, 2010	8.73	8.74	8.67	8.67
1906	NYSE	PCK	Thu, Jan 21, 2010	8.79	8.79	8.72	8.72
1905	NYSE	PCK	Wed, Jan 20, 2010	8.75	8.81	8.71	8.79
1904	NYSE	PCK	Tue, Jan 19, 2010	8.81	8.86	8.78	8.83
1903	NYSE	PCK	Fri, Jan 15, 2010	8.78	8.83	8.71	8.80
1902	NYSE	PCK	Thu, Jan 14, 2010	8.72	8.81	8.71	8.76
1901	NYSE	PCK	Wed, Jan 13, 2010	8.76	8.81	8.67	8.76
1900	NYSE	PCK	Tue, Jan 12, 2010	8.74	8.79	8.65	8.79
1899	NYSE	PCK	Mon, Jan 11, 2010	8.83	8.90	8.75	8.79
1898	NYSE	PCK	Fri, Jan 8, 2010	8.81	8.87	8.79	8.84
1897	NYSE	PCK	Thu, Jan 7, 2010	8.91	8.91	8.74	8.84
1896	NYSE	PCK	Wed, Jan 6, 2010	8.72	8.92	8.72	8.90
1895	NYSE	PCK	Tue, Jan 5, 2010	8.71	8.75	8.66	8.75
1894	NYSE	PCK	Mon, Jan 4, 2010	8.67	8.72	8.64	8.71
1893	NYSE	PCK	Thu, Dec 31, 2009	8.70	8.75	8.63	8.68
1892	NYSE	PCK	Wed, Dec 30, 2009	8.59	8.73	8.58	8.68
1891	NYSE	PCK	Tue, Dec 29, 2009	8.70	8.75	8.68	8.75
1890	NYSE	PCK	Mon, Dec 28, 2009	8.65	8.70	8.64	8.69
1889	NYSE	PCK	Thu, Dec 24, 2009	8.69	8.70	8.66	8.68
1888	NYSE	PCK	Wed, Dec 23, 2009	8.60	8.70	8.59	8.63
1887	NYSE	PCK	Tue, Dec 22, 2009	8.62	8.70	8.61	8.67
1886	NYSE	PCK	Mon, Dec 21, 2009	8.74	8.74	8.59	8.59
1885	NYSE	PCK	Fri, Dec 18, 2009	8.67	8.73	8.58	8.72
1884	NYSE	PCK	Thu, Dec 17, 2009	8.50	8.75	8.50	8.75
1883	NYSE	PCK	Wed, Dec 16, 2009	8.51	8.61	8.49	8.60
1882	NYSE	PCK	Tue, Dec 15, 2009	8.53	8.55	8.40	8.51
1881	NYSE	PCK	Mon, Dec 14, 2009	8.59	8.59	8.50	8.53
1880	NYSE	PCK	Fri, Dec 11, 2009	8.60	8.60	8.53	8.57
1879	NYSE	PCK	Thu, Dec 10, 2009	8.58	8.61	8.53	8.60
1878	NYSE	PCK	Wed, Dec 9, 2009	8.71	8.72	8.55	8.61
1877	NYSE	PCK	Tue, Dec 8, 2009	8.81	8.82	8.69	8.69
1876	NYSE	PCK	Mon, Dec 7, 2009	8.80	8.87	8.78	8.82
1875	NYSE	PCK	Fri, Dec 4, 2009	8.78	8.82	8.75	8.82
1874	NYSE	PCK	Thu, Dec 3, 2009	8.78	8.82	8.66	8.76
1873	NYSE	PCK	Wed, Dec 2, 2009	8.65	8.78	8.56	8.78
1872	NYSE	PCK	Tue, Dec 1, 2009	8.70	8.74	8.63	8.63
1871	NYSE	PCK	Mon, Nov 30, 2009	8.60	8.71	8.55	8.69
1870	NYSE	PCK	Fri, Nov 27, 2009	8.45	8.82	8.45	8.74
1869	NYSE	PCK	Wed, Nov 25, 2009	8.46	8.58	8.46	8.57
1868	NYSE	PCK	Tue, Nov 24, 2009	8.43	8.52	8.41	8.47
1867	NYSE	PCK	Mon, Nov 23, 2009	8.50	8.56	8.42	8.43
1866	NYSE	PCK	Fri, Nov 20, 2009	8.67	8.70	8.52	8.52
1865	NYSE	PCK	Thu, Nov 19, 2009	8.76	8.76	8.65	8.69
1864	NYSE	PCK	Wed, Nov 18, 2009	8.76	8.82	8.72	8.77
1863	NYSE	PCK	Tue, Nov 17, 2009	8.79	8.80	8.71	8.77
1862	NYSE	PCK	Mon, Nov 16, 2009	8.83	8.87	8.69	8.74
1861	NYSE	PCK	Fri, Nov 13, 2009	8.86	8.91	8.77	8.78
1860	NYSE	PCK	Thu, Nov 12, 2009	8.96	8.98	8.85	8.88
1859	NYSE	PCK	Wed, Nov 11, 2009	8.96	9.13	8.94	9.03
1858	NYSE	PCK	Tue, Nov 10, 2009	9.13	9.15	8.95	9.02
1857	NYSE	PCK	Mon, Nov 9, 2009	9.17	9.24	9.10	9.15
1856	NYSE	PCK	Fri, Nov 6, 2009	9.03	9.21	9.03	9.16
1855	NYSE	PCK	Thu, Nov 5, 2009	8.97	9.18	8.91	9.17
1854	NYSE	PCK	Wed, Nov 4, 2009	9.00	9.11	8.97	8.99
1853	NYSE	PCK	Tue, Nov 3, 2009	8.95	9.11	8.94	9.03
1852	NYSE	PCK	Mon, Nov 2, 2009	9.05	9.12	8.98	9.00
1851	NYSE	PCK	Fri, Oct 30, 2009	9.11	9.12	9.01	9.06
1850	NYSE	PCK	Thu, Oct 29, 2009	8.87	9.13	8.87	9.11
1849	NYSE	PCK	Wed, Oct 28, 2009	9.01	9.15	8.85	8.85
1848	NYSE	PCK	Tue, Oct 27, 2009	9.17	9.17	9.06	9.08
1847	NYSE	PCK	Mon, Oct 26, 2009	9.07	9.17	9.05	9.12
1846	NYSE	PCK	Fri, Oct 23, 2009	9.19	9.20	9.00	9.10
1845	NYSE	PCK	Thu, Oct 22, 2009	9.30	9.30	9.13	9.21
1844	NYSE	PCK	Wed, Oct 21, 2009	9.11	9.42	9.11	9.36
1843	NYSE	PCK	Tue, Oct 20, 2009	9.17	9.35	9.08	9.14
1842	NYSE	PCK	Mon, Oct 19, 2009	9.05	9.15	9.00	9.13
1841	NYSE	PCK	Fri, Oct 16, 2009	8.90	9.03	8.86	8.99
1840	NYSE	PCK	Thu, Oct 15, 2009	9.00	9.00	8.71	8.86
1839	NYSE	PCK	Wed, Oct 14, 2009	9.24	9.28	8.98	9.00
1838	NYSE	PCK	Tue, Oct 13, 2009	9.18	9.33	9.15	9.24
1837	NYSE	PCK	Mon, Oct 12, 2009	9.68	9.68	9.04	9.13
1836	NYSE	PCK	Fri, Oct 9, 2009	9.85	9.85	9.68	9.68
1835	NYSE	PCK	Thu, Oct 8, 2009	10.00	10.00	9.83	9.94
1834	NYSE	PCK	Wed, Oct 7, 2009	9.95	10.05	9.92	10.03
1833	NYSE	PCK	Tue, Oct 6, 2009	9.92	10.03	9.91	10.01
1832	NYSE	PCK	Mon, Oct 5, 2009	9.98	9.98	9.80	9.96
1831	NYSE	PCK	Fri, Oct 2, 2009	9.90	9.95	9.79	9.86
1830	NYSE	PCK	Thu, Oct 1, 2009	9.87	9.91	9.84	9.86
1829	NYSE	PCK	Wed, Sep 30, 2009	9.94	9.94	9.82	9.83
1828	NYSE	PCK	Tue, Sep 29, 2009	9.85	9.94	9.85	9.88
1827	NYSE	PCK	Mon, Sep 28, 2009	9.69	9.85	9.65	9.85
1826	NYSE	PCK	Fri, Sep 25, 2009	9.83	9.87	9.67	9.71
1825	NYSE	PCK	Thu, Sep 24, 2009	9.85	10.07	9.78	9.78
1824	NYSE	PCK	Wed, Sep 23, 2009	10.04	10.06	9.65	9.86
1823	NYSE	PCK	Tue, Sep 22, 2009	9.96	10.17	9.72	9.99
1822	NYSE	PCK	Mon, Sep 21, 2009	9.67	9.88	9.65	9.80
1821	NYSE	PCK	Fri, Sep 18, 2009	9.86	9.86	9.65	9.77
1820	NYSE	PCK	Thu, Sep 17, 2009	9.64	9.85	9.64	9.79
1819	NYSE	PCK	Wed, Sep 16, 2009	9.65	9.70	9.63	9.70
1818	NYSE	PCK	Tue, Sep 15, 2009	9.70	9.72	9.59	9.68
1817	NYSE	PCK	Mon, Sep 14, 2009	9.68	9.72	9.64	9.72
1816	NYSE	PCK	Fri, Sep 11, 2009	9.63	9.70	9.63	9.70
1815	NYSE	PCK	Thu, Sep 10, 2009	9.49	9.63	9.47	9.63
1814	NYSE	PCK	Wed, Sep 9, 2009	9.60	9.62	9.35	9.42
1813	NYSE	PCK	Tue, Sep 8, 2009	9.66	9.68	9.58	9.61
1812	NYSE	PCK	Fri, Sep 4, 2009	9.59	9.60	9.48	9.60
1811	NYSE	PCK	Thu, Sep 3, 2009	9.35	9.69	9.35	9.50
1810	NYSE	PCK	Wed, Sep 2, 2009	9.65	9.66	9.28	9.33
1809	NYSE	PCK	Tue, Sep 1, 2009	9.61	9.88	9.61	9.75
1808	NYSE	PCK	Mon, Aug 31, 2009	9.57	9.57	9.37	9.55
1807	NYSE	PCK	Fri, Aug 28, 2009	9.35	9.45	9.32	9.38
1806	NYSE	PCK	Thu, Aug 27, 2009	9.22	9.38	9.19	9.35
1805	NYSE	PCK	Wed, Aug 26, 2009	9.25	9.37	9.12	9.16
1804	NYSE	PCK	Tue, Aug 25, 2009	9.20	9.35	9.14	9.25
1803	NYSE	PCK	Mon, Aug 24, 2009	9.31	9.37	9.03	9.15
1802	NYSE	PCK	Fri, Aug 21, 2009	9.10	9.36	9.07	9.30
1801	NYSE	PCK	Thu, Aug 20, 2009	9.02	9.10	9.01	9.05
1800	NYSE	PCK	Wed, Aug 19, 2009	8.99	9.07	8.96	9.07
1799	NYSE	PCK	Tue, Aug 18, 2009	8.90	9.03	8.90	9.00
1798	NYSE	PCK	Mon, Aug 17, 2009	8.98	8.98	8.61	8.93
1797	NYSE	PCK	Fri, Aug 14, 2009	8.98	8.99	8.87	8.96
1796	NYSE	PCK	Thu, Aug 13, 2009	9.02	9.15	8.97	9.00
1795	NYSE	PCK	Wed, Aug 12, 2009	8.84	9.15	8.79	9.02
1794	NYSE	PCK	Tue, Aug 11, 2009	9.05	9.10	8.78	8.93
1793	NYSE	PCK	Mon, Aug 10, 2009	9.20	9.23	8.97	9.04
1792	NYSE	PCK	Fri, Aug 7, 2009	8.96	9.20	8.96	9.14
1791	NYSE	PCK	Thu, Aug 6, 2009	8.93	8.99	8.88	8.96
1790	NYSE	PCK	Wed, Aug 5, 2009	8.85	8.98	8.76	8.84
1789	NYSE	PCK	Tue, Aug 4, 2009	8.76	9.07	8.74	8.79
1788	NYSE	PCK	Mon, Aug 3, 2009	8.73	8.75	8.68	8.72
1787	NYSE	PCK	Fri, Jul 31, 2009	8.72	8.72	8.60	8.60
1786	NYSE	PCK	Thu, Jul 30, 2009	8.78	8.80	8.66	8.73
1785	NYSE	PCK	Wed, Jul 29, 2009	8.73	8.80	8.62	8.79
1784	NYSE	PCK	Tue, Jul 28, 2009	8.78	8.82	8.67	8.75
1783	NYSE	PCK	Mon, Jul 27, 2009	8.90	9.04	8.78	8.83
1782	NYSE	PCK	Fri, Jul 24, 2009	8.95	8.95	8.74	8.88
1781	NYSE	PCK	Thu, Jul 23, 2009	8.70	8.95	8.70	8.95
1780	NYSE	PCK	Wed, Jul 22, 2009	8.71	8.71	8.59	8.69
1779	NYSE	PCK	Tue, Jul 21, 2009	8.42	8.70	8.36	8.59
1778	NYSE	PCK	Mon, Jul 20, 2009	8.35	8.40	8.25	8.32
1777	NYSE	PCK	Fri, Jul 17, 2009	8.21	8.39	8.02	8.25
1776	NYSE	PCK	Thu, Jul 16, 2009	8.08	8.25	8.02	8.23
1775	NYSE	PCK	Wed, Jul 15, 2009	8.00	8.24	8.00	8.20
1774	NYSE	PCK	Tue, Jul 14, 2009	8.09	8.18	7.99	8.01
1773	NYSE	PCK	Mon, Jul 13, 2009	7.94	8.24	7.94	8.18
1772	NYSE	PCK	Fri, Jul 10, 2009	7.82	7.95	7.64	7.95
1771	NYSE	PCK	Thu, Jul 9, 2009	7.68	7.96	7.61	7.75
1770	NYSE	PCK	Wed, Jul 8, 2009	7.85	7.90	7.75	7.82
1769	NYSE	PCK	Tue, Jul 7, 2009	7.62	7.85	7.62	7.78
1768	NYSE	PCK	Mon, Jul 6, 2009	7.65	7.75	7.60	7.61
1767	NYSE	PCK	Thu, Jul 2, 2009	7.54	7.75	7.54	7.65
1766	NYSE	PCK	Wed, Jul 1, 2009	7.88	7.94	7.45	7.54
1765	NYSE	PCK	Tue, Jun 30, 2009	7.98	7.99	7.80	7.83
1764	NYSE	PCK	Mon, Jun 29, 2009	8.09	8.12	7.95	7.97
1763	NYSE	PCK	Fri, Jun 26, 2009	7.93	8.07	7.92	8.00
1762	NYSE	PCK	Thu, Jun 25, 2009	7.80	8.00	7.80	7.99
1761	NYSE	PCK	Wed, Jun 24, 2009	7.93	8.00	7.86	7.89
1760	NYSE	PCK	Tue, Jun 23, 2009	7.86	7.96	7.81	7.91
1759	NYSE	PCK	Mon, Jun 22, 2009	7.84	7.90	7.79	7.80
1758	NYSE	PCK	Fri, Jun 19, 2009	7.79	7.90	7.74	7.90
1757	NYSE	PCK	Thu, Jun 18, 2009	7.75	7.89	7.75	7.84
1756	NYSE	PCK	Wed, Jun 17, 2009	7.80	7.80	7.69	7.75
1755	NYSE	PCK	Tue, Jun 16, 2009	7.44	7.94	7.43	7.85
1754	NYSE	PCK	Mon, Jun 15, 2009	7.57	7.80	7.50	7.52
1753	NYSE	PCK	Fri, Jun 12, 2009	8.26	8.29	7.62	7.83
1752	NYSE	PCK	Thu, Jun 11, 2009	8.45	8.59	8.26	8.33
1751	NYSE	PCK	Wed, Jun 10, 2009	8.74	8.74	8.45	8.47
1750	NYSE	PCK	Tue, Jun 9, 2009	8.72	8.77	8.66	8.68
1749	NYSE	PCK	Mon, Jun 8, 2009	8.61	8.76	8.60	8.71
1748	NYSE	PCK	Fri, Jun 5, 2009	8.78	8.81	8.60	8.62
1747	NYSE	PCK	Thu, Jun 4, 2009	8.66	8.81	8.63	8.81
1746	NYSE	PCK	Wed, Jun 3, 2009	8.68	8.71	8.64	8.70
1745	NYSE	PCK	Tue, Jun 2, 2009	8.74	8.81	8.65	8.68
1744	NYSE	PCK	Mon, Jun 1, 2009	8.80	8.84	8.70	8.71
1743	NYSE	PCK	Fri, May 29, 2009	8.62	8.78	8.62	8.78
1742	NYSE	PCK	Thu, May 28, 2009	8.62	8.70	8.55	8.62
1741	NYSE	PCK	Wed, May 27, 2009	8.76	8.84	8.61	8.69
1740	NYSE	PCK	Tue, May 26, 2009	8.71	8.81	8.69	8.69
1739	NYSE	PCK	Fri, May 22, 2009	8.71	8.81	8.69	8.78
1738	NYSE	PCK	Thu, May 21, 2009	8.75	8.78	8.61	8.68
1737	NYSE	PCK	Wed, May 20, 2009	8.64	8.79	8.61	8.74
1736	NYSE	PCK	Tue, May 19, 2009	8.60	8.64	8.60	8.63
1735	NYSE	PCK	Mon, May 18, 2009	8.84	8.85	8.57	8.60
1734	NYSE	PCK	Fri, May 15, 2009	8.83	8.83	8.68	8.77
1733	NYSE	PCK	Thu, May 14, 2009	8.57	8.85	8.57	8.81
1732	NYSE	PCK	Wed, May 13, 2009	8.55	8.69	8.55	8.58
1731	NYSE	PCK	Tue, May 12, 2009	8.66	8.66	8.50	8.55
1730	NYSE	PCK	Mon, May 11, 2009	8.68	8.69	8.55	8.55
1729	NYSE	PCK	Fri, May 8, 2009	8.62	8.72	8.60	8.68
1728	NYSE	PCK	Thu, May 7, 2009	8.85	8.85	8.58	8.65
1727	NYSE	PCK	Wed, May 6, 2009	8.48	8.58	8.40	8.48
1726	NYSE	PCK	Tue, May 5, 2009	8.59	8.67	8.46	8.47
1725	NYSE	PCK	Mon, May 4, 2009	8.67	8.67	8.52	8.57
1724	NYSE	PCK	Fri, May 1, 2009	8.75	8.75	8.54	8.54
1723	NYSE	PCK	Thu, Apr 30, 2009	8.89	8.91	8.60	8.85
1722	NYSE	PCK	Wed, Apr 29, 2009	8.73	8.90	8.66	8.66
1721	NYSE	PCK	Tue, Apr 28, 2009	8.56	8.73	8.56	8.72
1720	NYSE	PCK	Mon, Apr 27, 2009	8.50	8.60	8.48	8.59
1719	NYSE	PCK	Fri, Apr 24, 2009	8.51	8.52	8.41	8.46
1718	NYSE	PCK	Thu, Apr 23, 2009	8.47	8.52	8.45	8.52
1717	NYSE	PCK	Wed, Apr 22, 2009	8.48	8.50	8.40	8.47
1716	NYSE	PCK	Tue, Apr 21, 2009	8.35	8.49	8.35	8.49
1715	NYSE	PCK	Mon, Apr 20, 2009	8.34	8.45	8.30	8.30
1714	NYSE	PCK	Fri, Apr 17, 2009	8.20	8.38	8.18	8.35
1713	NYSE	PCK	Thu, Apr 16, 2009	8.34	8.36	8.13	8.14
1712	NYSE	PCK	Wed, Apr 15, 2009	8.13	8.38	8.13	8.23
1711	NYSE	PCK	Tue, Apr 14, 2009	8.34	8.37	8.17	8.22
1710	NYSE	PCK	Mon, Apr 13, 2009	8.25	8.40	7.80	8.31
1709	NYSE	PCK	Thu, Apr 9, 2009	8.19	8.28	8.18	8.20
1708	NYSE	PCK	Wed, Apr 8, 2009	8.31	8.39	8.00	8.09
1707	NYSE	PCK	Tue, Apr 7, 2009	8.29	8.40	8.23	8.36
1706	NYSE	PCK	Mon, Apr 6, 2009	8.29	8.31	8.12	8.19
1705	NYSE	PCK	Fri, Apr 3, 2009	8.39	8.40	8.24	8.31
1704	NYSE	PCK	Thu, Apr 2, 2009	8.08	8.49	8.07	8.39
1703	NYSE	PCK	Wed, Apr 1, 2009	7.79	8.08	7.79	8.06
1702	NYSE	PCK	Tue, Mar 31, 2009	7.70	7.87	7.48	7.73
1701	NYSE	PCK	Mon, Mar 30, 2009	7.81	7.97	7.62	7.63
1700	NYSE	PCK	Fri, Mar 27, 2009	7.71	7.85	7.70	7.84
1699	NYSE	PCK	Thu, Mar 26, 2009	7.86	7.86	7.64	7.70
1698	NYSE	PCK	Wed, Mar 25, 2009	7.65	7.80	7.62	7.75
1697	NYSE	PCK	Tue, Mar 24, 2009	7.54	7.69	7.54	7.65
1696	NYSE	PCK	Mon, Mar 23, 2009	7.65	7.65	7.47	7.57
1695	NYSE	PCK	Fri, Mar 20, 2009	7.52	7.66	7.51	7.64
1694	NYSE	PCK	Thu, Mar 19, 2009	7.55	7.68	7.48	7.64
1693	NYSE	PCK	Wed, Mar 18, 2009	7.49	7.68	7.49	7.57
1692	NYSE	PCK	Tue, Mar 17, 2009	7.49	7.68	7.41	7.63
1691	NYSE	PCK	Mon, Mar 16, 2009	7.67	7.67	7.52	7.59
1690	NYSE	PCK	Fri, Mar 13, 2009	7.52	7.60	7.52	7.54
1689	NYSE	PCK	Thu, Mar 12, 2009	7.65	7.67	7.45	7.48
1688	NYSE	PCK	Wed, Mar 11, 2009	7.50	7.67	7.47	7.55
1687	NYSE	PCK	Tue, Mar 10, 2009	7.31	7.58	7.30	7.57
1686	NYSE	PCK	Mon, Mar 9, 2009	7.65	7.65	7.28	7.33
1685	NYSE	PCK	Fri, Mar 6, 2009	7.59	7.69	7.51	7.59
1684	NYSE	PCK	Thu, Mar 5, 2009	7.98	7.98	7.59	7.59
1683	NYSE	PCK	Wed, Mar 4, 2009	7.52	7.96	7.33	7.90
1682	NYSE	PCK	Tue, Mar 3, 2009	7.41	7.70	7.41	7.69
1681	NYSE	PCK	Mon, Mar 2, 2009	8.09	8.09	7.35	7.38
1680	NYSE	PCK	Fri, Feb 27, 2009	7.80	7.99	7.80	7.99
1679	NYSE	PCK	Thu, Feb 26, 2009	7.80	8.05	7.77	7.99
1678	NYSE	PCK	Wed, Feb 25, 2009	7.30	7.75	7.26	7.68
1677	NYSE	PCK	Tue, Feb 24, 2009	7.31	7.40	7.24	7.26
1676	NYSE	PCK	Mon, Feb 23, 2009	7.72	7.95	7.30	7.31
1675	NYSE	PCK	Fri, Feb 20, 2009	7.90	8.00	7.50	7.70
1674	NYSE	PCK	Thu, Feb 19, 2009	7.81	8.32	7.77	8.01
1673	NYSE	PCK	Wed, Feb 18, 2009	8.06	8.28	7.80	7.80
1672	NYSE	PCK	Tue, Feb 17, 2009	8.40	8.43	8.06	8.11
1671	NYSE	PCK	Fri, Feb 13, 2009	8.35	8.50	8.32	8.50
1670	NYSE	PCK	Thu, Feb 12, 2009	8.57	8.66	8.33	8.39
1669	NYSE	PCK	Wed, Feb 11, 2009	8.59	8.65	8.33	8.42
1668	NYSE	PCK	Tue, Feb 10, 2009	8.69	8.69	8.51	8.65
1667	NYSE	PCK	Mon, Feb 9, 2009	8.60	8.68	8.46	8.58
1666	NYSE	PCK	Fri, Feb 6, 2009	8.55	8.87	8.55	8.66
1665	NYSE	PCK	Thu, Feb 5, 2009	8.29	8.77	8.29	8.58
1664	NYSE	PCK	Wed, Feb 4, 2009	7.99	8.30	7.99	8.29
1663	NYSE	PCK	Tue, Feb 3, 2009	7.95	8.00	7.90	7.94
1662	NYSE	PCK	Mon, Feb 2, 2009	7.92	7.92	7.68	7.91
1661	NYSE	PCK	Fri, Jan 30, 2009	7.67	8.00	7.57	7.90
1660	NYSE	PCK	Thu, Jan 29, 2009	7.85	8.00	7.79	7.79
1659	NYSE	PCK	Wed, Jan 28, 2009	7.50	7.94	7.50	7.80
1658	NYSE	PCK	Tue, Jan 27, 2009	7.58	7.75	7.49	7.49
1657	NYSE	PCK	Mon, Jan 26, 2009	7.43	7.55	7.36	7.46
1656	NYSE	PCK	Fri, Jan 23, 2009	7.50	7.50	7.06	7.38
1655	NYSE	PCK	Thu, Jan 22, 2009	7.62	7.68	7.36	7.53
1654	NYSE	PCK	Wed, Jan 21, 2009	7.79	7.79	7.35	7.64
1653	NYSE	PCK	Tue, Jan 20, 2009	7.40	7.80	7.37	7.60
1652	NYSE	PCK	Fri, Jan 16, 2009	7.69	7.70	7.32	7.62
1651	NYSE	PCK	Thu, Jan 15, 2009	7.55	7.80	7.20	7.69
1650	NYSE	PCK	Wed, Jan 14, 2009	8.32	8.36	7.37	7.85
1649	NYSE	PCK	Tue, Jan 13, 2009	8.73	8.73	8.25	8.31
1648	NYSE	PCK	Mon, Jan 12, 2009	8.25	8.63	7.99	8.53
1647	NYSE	PCK	Fri, Jan 9, 2009	7.51	8.22	7.50	8.22
1646	NYSE	PCK	Thu, Jan 8, 2009	7.19	7.47	7.19	7.34
1645	NYSE	PCK	Wed, Jan 7, 2009	7.11	7.49	7.11	7.20
1644	NYSE	PCK	Tue, Jan 6, 2009	6.77	7.02	6.62	7.02
1643	NYSE	PCK	Mon, Jan 5, 2009	6.59	6.99	6.59	6.75
1642	NYSE	PCK	Fri, Jan 2, 2009	6.20	6.70	6.20	6.59
1641	NYSE	PCK	Wed, Dec 31, 2008	5.82	6.40	5.75	6.19
1640	NYSE	PCK	Tue, Dec 30, 2008	5.82	5.94	5.55	5.83
1639	NYSE	PCK	Mon, Dec 29, 2008	6.10	6.10	5.70	5.82
1638	NYSE	PCK	Fri, Dec 26, 2008	6.01	6.28	6.00	6.10
1637	NYSE	PCK	Wed, Dec 24, 2008	5.80	6.12	5.80	6.00
1636	NYSE	PCK	Tue, Dec 23, 2008	5.86	6.01	5.75	5.94
1635	NYSE	PCK	Mon, Dec 22, 2008	5.70	6.20	5.70	5.90
1634	NYSE	PCK	Fri, Dec 19, 2008	5.30	5.93	5.30	5.59
1633	NYSE	PCK	Thu, Dec 18, 2008	4.62	5.38	4.62	5.14
1632	NYSE	PCK	Wed, Dec 17, 2008	4.37	4.75	4.37	4.66
1631	NYSE	PCK	Tue, Dec 16, 2008	4.26	4.58	4.25	4.50
1630	NYSE	PCK	Mon, Dec 15, 2008	4.52	4.65	4.25	4.25
1629	NYSE	PCK	Fri, Dec 12, 2008	4.71	4.77	4.50	4.65
1628	NYSE	PCK	Thu, Dec 11, 2008	4.51	4.85	4.49	4.71
1627	NYSE	PCK	Wed, Dec 10, 2008	4.26	4.75	4.25	4.69
1626	NYSE	PCK	Tue, Dec 9, 2008	4.92	5.01	4.73	4.84
1625	NYSE	PCK	Mon, Dec 8, 2008	5.09	5.11	4.90	4.97
1624	NYSE	PCK	Fri, Dec 5, 2008	5.25	5.35	4.85	4.96
1623	NYSE	PCK	Thu, Dec 4, 2008	5.55	5.65	5.24	5.28
1622	NYSE	PCK	Wed, Dec 3, 2008	5.65	5.66	5.50	5.60
1621	NYSE	PCK	Tue, Dec 2, 2008	5.75	5.89	5.50	5.64
1620	NYSE	PCK	Mon, Dec 1, 2008	6.15	6.44	5.70	5.71
1619	NYSE	PCK	Fri, Nov 28, 2008	6.36	6.46	6.18	6.44
1618	NYSE	PCK	Wed, Nov 26, 2008	8.00	8.00	6.00	6.36
1617	NYSE	PCK	Tue, Nov 25, 2008	8.32	8.59	8.02	8.14
1616	NYSE	PCK	Mon, Nov 24, 2008	7.91	8.27	7.71	8.20
1615	NYSE	PCK	Fri, Nov 21, 2008	8.50	8.51	7.56	7.99
1614	NYSE	PCK	Thu, Nov 20, 2008	8.80	8.80	8.51	8.52
1613	NYSE	PCK	Wed, Nov 19, 2008	9.10	9.11	8.84	8.85
1612	NYSE	PCK	Tue, Nov 18, 2008	9.45	9.50	9.13	9.19
1611	NYSE	PCK	Mon, Nov 17, 2008	9.89	9.93	9.00	9.28
1610	NYSE	PCK	Fri, Nov 14, 2008	10.02	10.08	9.66	9.88
1609	NYSE	PCK	Thu, Nov 13, 2008	9.29	10.35	9.23	9.73
1608	NYSE	PCK	Wed, Nov 12, 2008	9.75	9.75	9.41	9.45
1607	NYSE	PCK	Tue, Nov 11, 2008	10.45	10.45	9.59	9.75
1606	NYSE	PCK	Mon, Nov 10, 2008	11.48	11.48	10.43	10.59
1605	NYSE	PCK	Fri, Nov 7, 2008	11.10	11.27	10.97	11.16
1604	NYSE	PCK	Thu, Nov 6, 2008	11.15	11.36	10.82	11.06
1603	NYSE	PCK	Wed, Nov 5, 2008	10.63	11.25	10.58	11.20
1602	NYSE	PCK	Tue, Nov 4, 2008	10.40	10.78	10.27	10.74
1601	NYSE	PCK	Mon, Nov 3, 2008	10.58	10.58	10.34	10.42
1600	NYSE	PCK	Fri, Oct 31, 2008	9.85	10.41	9.85	10.38
1599	NYSE	PCK	Thu, Oct 30, 2008	9.85	10.20	9.85	10.03
1598	NYSE	PCK	Wed, Oct 29, 2008	9.64	9.97	9.64	9.84
1597	NYSE	PCK	Tue, Oct 28, 2008	10.09	10.12	9.30	9.54
1596	NYSE	PCK	Mon, Oct 27, 2008	10.56	10.58	10.03	10.12
1595	NYSE	PCK	Fri, Oct 24, 2008	11.68	11.68	10.01	10.40
1594	NYSE	PCK	Thu, Oct 23, 2008	10.55	10.59	10.30	10.36
1593	NYSE	PCK	Wed, Oct 22, 2008	10.50	11.14	10.28	10.55
1592	NYSE	PCK	Tue, Oct 21, 2008	11.08	11.17	10.81	11.08
1591	NYSE	PCK	Mon, Oct 20, 2008	11.05	11.72	10.13	11.27
1590	NYSE	PCK	Fri, Oct 17, 2008	9.30	9.96	9.11	9.87
1589	NYSE	PCK	Thu, Oct 16, 2008	9.67	9.77	9.10	9.30
1588	NYSE	PCK	Wed, Oct 15, 2008	10.05	10.28	9.67	9.67
1587	NYSE	PCK	Tue, Oct 14, 2008	9.80	10.48	9.58	10.35
1586	NYSE	PCK	Mon, Oct 13, 2008	8.69	9.25	7.80	9.22
1585	NYSE	PCK	Fri, Oct 10, 2008	7.25	7.97	7.25	7.75
1584	NYSE	PCK	Thu, Oct 9, 2008	9.40	9.40	7.89	8.09
1583	NYSE	PCK	Wed, Oct 8, 2008	10.00	10.00	8.35	9.26
1582	NYSE	PCK	Tue, Oct 7, 2008	10.23	10.77	9.95	10.15
1581	NYSE	PCK	Mon, Oct 6, 2008	10.40	10.40	9.21	10.23
1580	NYSE	PCK	Fri, Oct 3, 2008	11.67	11.76	10.85	10.87
1579	NYSE	PCK	Thu, Oct 2, 2008	11.87	11.87	11.50	11.68
1578	NYSE	PCK	Wed, Oct 1, 2008	11.85	12.04	11.43	11.87
1577	NYSE	PCK	Tue, Sep 30, 2008	11.30	11.50	11.09	11.49
1576	NYSE	PCK	Mon, Sep 29, 2008	12.07	12.08	11.25	11.33
1575	NYSE	PCK	Fri, Sep 26, 2008	12.56	12.56	12.02	12.08
1574	NYSE	PCK	Thu, Sep 25, 2008	12.60	12.81	12.35	12.46
1573	NYSE	PCK	Wed, Sep 24, 2008	12.87	13.29	12.30	12.75
1572	NYSE	PCK	Tue, Sep 23, 2008	12.95	13.14	12.68	12.86
1571	NYSE	PCK	Mon, Sep 22, 2008	13.29	13.34	12.90	13.03
1570	NYSE	PCK	Fri, Sep 19, 2008	12.35	13.60	12.05	13.44
1569	NYSE	PCK	Thu, Sep 18, 2008	13.06	13.06	11.84	12.18
1568	NYSE	PCK	Wed, Sep 17, 2008	13.50	13.52	13.05	13.09
1567	NYSE	PCK	Tue, Sep 16, 2008	13.71	13.73	13.51	13.53
1566	NYSE	PCK	Mon, Sep 15, 2008	13.80	13.92	13.53	13.69
1565	NYSE	PCK	Fri, Sep 12, 2008	13.71	13.82	13.70	13.80
1564	NYSE	PCK	Thu, Sep 11, 2008	13.84	13.84	13.68	13.69
1563	NYSE	PCK	Wed, Sep 10, 2008	13.87	13.99	13.70	13.86
1562	NYSE	PCK	Tue, Sep 9, 2008	13.90	14.00	13.90	13.96
1561	NYSE	PCK	Mon, Sep 8, 2008	13.86	14.00	13.82	13.95
1560	NYSE	PCK	Fri, Sep 5, 2008	13.84	13.93	13.80	13.83
1559	NYSE	PCK	Thu, Sep 4, 2008	13.95	13.95	13.80	13.80
1558	NYSE	PCK	Wed, Sep 3, 2008	13.89	14.00	13.87	13.92
1557	NYSE	PCK	Tue, Sep 2, 2008	13.97	13.97	13.83	13.83
1556	NYSE	PCK	Fri, Aug 29, 2008	13.93	14.01	13.93	14.00
1555	NYSE	PCK	Thu, Aug 28, 2008	14.07	14.08	13.97	14.00
1554	NYSE	PCK	Wed, Aug 27, 2008	14.01	14.08	13.99	14.08
1553	NYSE	PCK	Tue, Aug 26, 2008	13.93	14.01	13.82	14.01
1552	NYSE	PCK	Mon, Aug 25, 2008	14.01	14.03	13.97	13.99
1551	NYSE	PCK	Fri, Aug 22, 2008	13.80	14.06	13.80	13.99
1550	NYSE	PCK	Thu, Aug 21, 2008	13.80	13.86	13.76	13.80
1549	NYSE	PCK	Wed, Aug 20, 2008	13.92	14.06	13.85	14.03
1548	NYSE	PCK	Tue, Aug 19, 2008	13.87	13.87	13.72	13.72
1547	NYSE	PCK	Mon, Aug 18, 2008	13.89	13.89	13.75	13.77
1546	NYSE	PCK	Fri, Aug 15, 2008	13.90	14.00	13.76	13.79
1545	NYSE	PCK	Thu, Aug 14, 2008	13.99	14.00	13.90	13.90
1544	NYSE	PCK	Wed, Aug 13, 2008	13.94	13.94	13.88	13.90
1543	NYSE	PCK	Tue, Aug 12, 2008	13.84	13.92	13.84	13.91
1542	NYSE	PCK	Mon, Aug 11, 2008	13.87	13.90	13.83	13.89
1541	NYSE	PCK	Fri, Aug 8, 2008	13.74	13.88	13.74	13.86
1540	NYSE	PCK	Thu, Aug 7, 2008	13.93	13.95	13.75	13.93
1539	NYSE	PCK	Wed, Aug 6, 2008	13.88	13.94	13.86	13.93
1538	NYSE	PCK	Tue, Aug 5, 2008	13.82	13.96	13.80	13.86
1537	NYSE	PCK	Mon, Aug 4, 2008	13.85	13.89	13.80	13.80
1536	NYSE	PCK	Fri, Aug 1, 2008	13.85	13.85	13.72	13.72
1535	NYSE	PCK	Thu, Jul 31, 2008	13.88	13.88	13.67	13.78
1534	NYSE	PCK	Wed, Jul 30, 2008	13.65	13.81	13.63	13.81
1533	NYSE	PCK	Tue, Jul 29, 2008	13.73	13.76	13.55	13.70
1532	NYSE	PCK	Mon, Jul 28, 2008	13.79	13.80	13.62	13.67
1531	NYSE	PCK	Fri, Jul 25, 2008	13.67	13.79	13.67	13.79
1530	NYSE	PCK	Thu, Jul 24, 2008	13.68	13.70	13.67	13.70
1529	NYSE	PCK	Wed, Jul 23, 2008	13.79	13.79	13.65	13.74
1528	NYSE	PCK	Tue, Jul 22, 2008	13.56	13.74	13.55	13.74
1527	NYSE	PCK	Mon, Jul 21, 2008	13.56	13.59	13.54	13.54
1526	NYSE	PCK	Fri, Jul 18, 2008	13.47	13.69	13.47	13.69
1525	NYSE	PCK	Thu, Jul 17, 2008	13.61	13.66	13.54	13.62
1524	NYSE	PCK	Wed, Jul 16, 2008	13.42	13.66	13.42	13.47
1523	NYSE	PCK	Tue, Jul 15, 2008	13.56	13.56	13.43	13.49
1522	NYSE	PCK	Mon, Jul 14, 2008	13.59	13.67	13.51	13.51
1521	NYSE	PCK	Fri, Jul 11, 2008	13.84	13.85	13.60	13.60
1520	NYSE	PCK	Thu, Jul 10, 2008	13.71	13.76	13.65	13.76
1519	NYSE	PCK	Wed, Jul 9, 2008	13.70	13.80	13.60	13.70
1518	NYSE	PCK	Tue, Jul 8, 2008	13.52	13.72	13.52	13.65
1517	NYSE	PCK	Mon, Jul 7, 2008	13.74	13.87	13.52	13.52
1516	NYSE	PCK	Thu, Jul 3, 2008	13.65	13.75	13.61	13.74
1515	NYSE	PCK	Wed, Jul 2, 2008	13.61	13.77	13.60	13.66
1514	NYSE	PCK	Tue, Jul 1, 2008	13.82	13.83	13.44	13.60
1513	NYSE	PCK	Mon, Jun 30, 2008	13.77	13.86	13.71	13.71
1512	NYSE	PCK	Fri, Jun 27, 2008	13.82	13.82	13.72	13.76
1511	NYSE	PCK	Thu, Jun 26, 2008	13.88	13.93	13.78	13.85
1510	NYSE	PCK	Wed, Jun 25, 2008	13.87	13.96	13.77	13.87
1509	NYSE	PCK	Tue, Jun 24, 2008	13.82	13.97	13.79	13.88
1508	NYSE	PCK	Mon, Jun 23, 2008	13.83	13.90	13.83	13.85
1507	NYSE	PCK	Fri, Jun 20, 2008	13.88	13.97	13.82	13.88
1506	NYSE	PCK	Thu, Jun 19, 2008	14.00	14.01	13.92	13.95
1505	NYSE	PCK	Wed, Jun 18, 2008	13.91	14.00	13.88	13.90
1504	NYSE	PCK	Tue, Jun 17, 2008	14.01	14.03	13.86	13.92
1503	NYSE	PCK	Mon, Jun 16, 2008	14.10	14.17	14.01	14.03
1502	NYSE	PCK	Fri, Jun 13, 2008	14.03	14.05	13.99	13.99
1501	NYSE	PCK	Thu, Jun 12, 2008	14.09	14.09	14.02	14.07
1500	NYSE	PCK	Wed, Jun 11, 2008	14.14	14.21	14.10	14.10
1499	NYSE	PCK	Tue, Jun 10, 2008	14.15	14.16	14.12	14.16
1498	NYSE	PCK	Mon, Jun 9, 2008	14.20	14.25	14.20	14.22
1497	NYSE	PCK	Fri, Jun 6, 2008	14.35	14.35	14.15	14.22
1496	NYSE	PCK	Thu, Jun 5, 2008	14.30	14.36	14.28	14.33
1495	NYSE	PCK	Wed, Jun 4, 2008	14.30	14.37	14.27	14.30
1494	NYSE	PCK	Tue, Jun 3, 2008	14.23	14.44	14.23	14.30
1493	NYSE	PCK	Mon, Jun 2, 2008	14.31	14.31	14.20	14.23
1492	NYSE	PCK	Fri, May 30, 2008	14.25	14.32	14.12	14.25
1491	NYSE	PCK	Thu, May 29, 2008	14.39	14.46	14.29	14.29
1490	NYSE	PCK	Wed, May 28, 2008	14.38	14.46	14.30	14.43
1489	NYSE	PCK	Tue, May 27, 2008	14.35	14.38	14.28	14.33
1488	NYSE	PCK	Fri, May 23, 2008	14.29	14.37	14.29	14.35
1487	NYSE	PCK	Thu, May 22, 2008	14.41	14.44	14.28	14.28
1486	NYSE	PCK	Wed, May 21, 2008	14.44	14.50	14.40	14.41
1485	NYSE	PCK	Tue, May 20, 2008	14.46	14.49	14.41	14.44
1484	NYSE	PCK	Mon, May 19, 2008	14.49	14.50	14.40	14.41
1483	NYSE	PCK	Fri, May 16, 2008	14.41	14.50	14.40	14.50
1482	NYSE	PCK	Thu, May 15, 2008	14.40	14.47	14.37	14.44
1481	NYSE	PCK	Wed, May 14, 2008	14.39	14.43	14.37	14.39
1480	NYSE	PCK	Tue, May 13, 2008	14.42	14.50	14.35	14.37
1479	NYSE	PCK	Mon, May 12, 2008	14.42	14.55	14.40	14.44
1478	NYSE	PCK	Fri, May 9, 2008	14.55	14.59	14.44	14.46
1477	NYSE	PCK	Thu, May 8, 2008	14.61	14.65	14.54	14.54
1476	NYSE	PCK	Wed, May 7, 2008	14.70	14.75	14.65	14.68
1475	NYSE	PCK	Tue, May 6, 2008	14.61	14.70	14.59	14.64
1474	NYSE	PCK	Mon, May 5, 2008	14.60	14.74	14.49	14.60
1473	NYSE	PCK	Fri, May 2, 2008	14.50	14.58	14.45	14.58
1472	NYSE	PCK	Thu, May 1, 2008	14.48	14.50	14.44	14.46
1471	NYSE	PCK	Wed, Apr 30, 2008	14.44	14.47	14.37	14.45
1470	NYSE	PCK	Tue, Apr 29, 2008	14.36	14.42	14.34	14.41
1469	NYSE	PCK	Mon, Apr 28, 2008	14.37	14.37	14.28	14.35
1468	NYSE	PCK	Fri, Apr 25, 2008	14.28	14.33	14.23	14.27
1467	NYSE	PCK	Thu, Apr 24, 2008	14.28	14.32	14.25	14.26
1466	NYSE	PCK	Wed, Apr 23, 2008	14.37	14.37	14.27	14.27
1465	NYSE	PCK	Tue, Apr 22, 2008	14.34	14.38	14.27	14.32
1464	NYSE	PCK	Mon, Apr 21, 2008	14.33	14.34	14.20	14.33
1463	NYSE	PCK	Fri, Apr 18, 2008	14.20	14.27	14.15	14.24
1462	NYSE	PCK	Thu, Apr 17, 2008	14.19	14.20	14.05	14.18
1461	NYSE	PCK	Wed, Apr 16, 2008	14.05	14.11	14.05	14.05
1460	NYSE	PCK	Tue, Apr 15, 2008	14.08	14.19	14.02	14.02
1459	NYSE	PCK	Mon, Apr 14, 2008	14.08	14.20	14.04	14.08
1458	NYSE	PCK	Fri, Apr 11, 2008	14.18	14.20	14.11	14.12
1457	NYSE	PCK	Thu, Apr 10, 2008	14.07	14.20	14.06	14.08
1456	NYSE	PCK	Wed, Apr 9, 2008	14.05	14.11	14.04	14.05
1455	NYSE	PCK	Tue, Apr 8, 2008	14.10	14.14	14.06	14.08
1454	NYSE	PCK	Mon, Apr 7, 2008	14.06	14.15	14.02	14.14
1453	NYSE	PCK	Fri, Apr 4, 2008	14.04	14.10	13.99	14.05
1452	NYSE	PCK	Thu, Apr 3, 2008	13.99	14.07	13.98	13.99
1451	NYSE	PCK	Wed, Apr 2, 2008	13.96	14.09	13.94	13.97
1450	NYSE	PCK	Tue, Apr 1, 2008	14.12	14.12	13.95	13.96
1449	NYSE	PCK	Mon, Mar 31, 2008	13.95	13.96	13.85	13.92
1448	NYSE	PCK	Fri, Mar 28, 2008	13.92	13.99	13.92	13.93
1447	NYSE	PCK	Thu, Mar 27, 2008	13.75	13.95	13.75	13.94
1446	NYSE	PCK	Wed, Mar 26, 2008	13.83	14.02	13.76	13.82
1445	NYSE	PCK	Tue, Mar 25, 2008	13.79	13.83	13.75	13.82
1444	NYSE	PCK	Mon, Mar 24, 2008	13.79	13.81	13.65	13.81
1443	NYSE	PCK	Thu, Mar 20, 2008	13.94	13.95	13.76	13.80
1442	NYSE	PCK	Wed, Mar 19, 2008	13.98	14.02	13.91	13.99
1441	NYSE	PCK	Tue, Mar 18, 2008	13.87	13.96	13.83	13.93
1440	NYSE	PCK	Mon, Mar 17, 2008	13.83	13.93	13.75	13.93
1439	NYSE	PCK	Fri, Mar 14, 2008	14.08	14.08	13.94	14.01
1438	NYSE	PCK	Thu, Mar 13, 2008	14.02	14.10	13.90	14.01
1437	NYSE	PCK	Wed, Mar 12, 2008	14.00	14.18	13.95	14.05
1436	NYSE	PCK	Tue, Mar 11, 2008	14.36	14.36	13.96	13.97
1435	NYSE	PCK	Mon, Mar 10, 2008	14.30	14.31	14.10	14.10
1434	NYSE	PCK	Fri, Mar 7, 2008	14.38	14.40	14.24	14.31
1433	NYSE	PCK	Thu, Mar 6, 2008	14.27	14.38	14.23	14.30
1432	NYSE	PCK	Wed, Mar 5, 2008	13.80	14.30	13.80	14.28
1431	NYSE	PCK	Tue, Mar 4, 2008	13.70	13.90	13.70	13.90
1430	NYSE	PCK	Mon, Mar 3, 2008	13.55	13.71	13.48	13.69
1429	NYSE	PCK	Fri, Feb 29, 2008	13.88	13.88	13.51	13.55
1428	NYSE	PCK	Thu, Feb 28, 2008	14.10	14.10	13.90	13.97
1427	NYSE	PCK	Wed, Feb 27, 2008	14.11	14.19	14.10	14.17
1426	NYSE	PCK	Tue, Feb 26, 2008	14.13	14.22	14.13	14.21
1425	NYSE	PCK	Mon, Feb 25, 2008	13.99	14.15	13.97	14.08
1424	NYSE	PCK	Fri, Feb 22, 2008	14.01	14.11	13.95	14.00
1423	NYSE	PCK	Thu, Feb 21, 2008	14.22	14.30	14.00	14.06
1422	NYSE	PCK	Wed, Feb 20, 2008	14.36	14.36	14.21	14.23
1421	NYSE	PCK	Tue, Feb 19, 2008	14.01	14.40	14.01	14.40
1420	NYSE	PCK	Fri, Feb 15, 2008	13.98	14.01	13.76	14.01
1419	NYSE	PCK	Thu, Feb 14, 2008	14.36	14.37	13.98	13.98
1418	NYSE	PCK	Wed, Feb 13, 2008	14.80	14.85	14.37	14.37
1417	NYSE	PCK	Tue, Feb 12, 2008	14.82	14.85	14.75	14.77
1416	NYSE	PCK	Mon, Feb 11, 2008	14.68	14.80	14.64	14.69
1415	NYSE	PCK	Fri, Feb 8, 2008	14.60	14.72	14.60	14.65
1414	NYSE	PCK	Thu, Feb 7, 2008	14.71	14.74	14.59	14.65
1413	NYSE	PCK	Wed, Feb 6, 2008	14.77	14.77	14.67	14.67
1412	NYSE	PCK	Tue, Feb 5, 2008	14.77	14.77	14.69	14.69
1411	NYSE	PCK	Mon, Feb 4, 2008	14.65	14.84	14.65	14.69
1410	NYSE	PCK	Fri, Feb 1, 2008	14.86	14.86	14.52	14.73
1409	NYSE	PCK	Thu, Jan 31, 2008	14.52	14.70	14.52	14.70
1408	NYSE	PCK	Wed, Jan 30, 2008	14.64	14.65	14.55	14.62
1407	NYSE	PCK	Tue, Jan 29, 2008	14.48	14.75	14.48	14.65
1406	NYSE	PCK	Mon, Jan 28, 2008	14.93	14.93	14.56	14.57
1405	NYSE	PCK	Fri, Jan 25, 2008	14.65	14.77	14.56	14.77
1404	NYSE	PCK	Thu, Jan 24, 2008	14.62	14.85	14.52	14.75
1403	NYSE	PCK	Wed, Jan 23, 2008	14.28	14.64	14.28	14.62
1402	NYSE	PCK	Tue, Jan 22, 2008	14.10	14.33	14.08	14.30
1401	NYSE	PCK	Fri, Jan 18, 2008	14.62	14.62	14.24	14.26
1400	NYSE	PCK	Thu, Jan 17, 2008	14.68	14.68	14.44	14.58
1399	NYSE	PCK	Wed, Jan 16, 2008	14.72	14.72	14.55	14.64
1398	NYSE	PCK	Tue, Jan 15, 2008	14.57	14.72	14.50	14.66
1397	NYSE	PCK	Mon, Jan 14, 2008	14.60	14.66	14.53	14.61
1396	NYSE	PCK	Fri, Jan 11, 2008	14.55	14.60	14.48	14.53
1395	NYSE	PCK	Thu, Jan 10, 2008	14.55	14.55	14.41	14.53
1394	NYSE	PCK	Wed, Jan 9, 2008	14.35	14.52	14.30	14.48
1393	NYSE	PCK	Tue, Jan 8, 2008	14.36	14.48	14.24	14.37
1392	NYSE	PCK	Mon, Jan 7, 2008	14.17	14.28	14.16	14.28
1391	NYSE	PCK	Fri, Jan 4, 2008	14.11	14.19	14.02	14.18
1390	NYSE	PCK	Thu, Jan 3, 2008	13.79	14.11	13.74	14.09
1389	NYSE	PCK	Wed, Jan 2, 2008	13.40	13.69	13.40	13.69
1388	NYSE	PCK	Mon, Dec 31, 2007	13.52	13.55	13.38	13.40
1387	NYSE	PCK	Fri, Dec 28, 2007	13.48	13.54	13.40	13.49
1386	NYSE	PCK	Thu, Dec 27, 2007	13.59	13.68	13.46	13.50
1385	NYSE	PCK	Wed, Dec 26, 2007	13.75	13.82	13.65	13.66
1384	NYSE	PCK	Mon, Dec 24, 2007	13.84	13.85	13.70	13.75
1383	NYSE	PCK	Fri, Dec 21, 2007	13.64	13.79	13.64	13.77
1382	NYSE	PCK	Thu, Dec 20, 2007	13.85	13.86	13.70	13.75
1381	NYSE	PCK	Wed, Dec 19, 2007	13.95	13.95	13.77	13.80
1380	NYSE	PCK	Tue, Dec 18, 2007	13.70	13.95	13.67	13.95
1379	NYSE	PCK	Mon, Dec 17, 2007	13.94	13.94	13.70	13.70
1378	NYSE	PCK	Fri, Dec 14, 2007	13.90	13.91	13.80	13.81
1377	NYSE	PCK	Thu, Dec 13, 2007	14.00	14.00	13.90	13.91
1376	NYSE	PCK	Wed, Dec 12, 2007	14.12	14.18	13.94	14.02
1375	NYSE	PCK	Tue, Dec 11, 2007	14.13	14.15	14.02	14.02
1374	NYSE	PCK	Mon, Dec 10, 2007	14.25	14.32	14.19	14.19
1373	NYSE	PCK	Fri, Dec 7, 2007	14.43	14.44	14.25	14.35
1372	NYSE	PCK	Thu, Dec 6, 2007	14.21	14.50	14.21	14.33
1371	NYSE	PCK	Wed, Dec 5, 2007	14.15	14.24	14.10	14.21
1370	NYSE	PCK	Tue, Dec 4, 2007	14.03	14.15	14.02	14.15
1369	NYSE	PCK	Mon, Dec 3, 2007	14.03	14.15	14.00	14.02
1368	NYSE	PCK	Fri, Nov 30, 2007	14.29	14.32	14.03	14.14
1367	NYSE	PCK	Thu, Nov 29, 2007	14.34	14.34	14.24	14.25
1366	NYSE	PCK	Wed, Nov 28, 2007	14.33	14.35	14.21	14.34
1365	NYSE	PCK	Tue, Nov 27, 2007	14.40	14.44	14.18	14.33
1364	NYSE	PCK	Mon, Nov 26, 2007	14.40	14.51	14.39	14.40
1363	NYSE	PCK	Fri, Nov 23, 2007	14.50	14.52	14.45	14.50
1362	NYSE	PCK	Wed, Nov 21, 2007	14.50	14.55	14.23	14.50
1361	NYSE	PCK	Tue, Nov 20, 2007	13.77	14.58	13.77	14.57
1360	NYSE	PCK	Mon, Nov 19, 2007	14.16	14.44	14.14	14.34
1359	NYSE	PCK	Fri, Nov 16, 2007	14.15	14.19	14.05	14.16
1358	NYSE	PCK	Thu, Nov 15, 2007	14.03	14.19	14.03	14.17
1357	NYSE	PCK	Wed, Nov 14, 2007	14.30	14.30	14.00	14.03
1356	NYSE	PCK	Tue, Nov 13, 2007	14.42	14.50	14.20	14.25
1355	NYSE	PCK	Mon, Nov 12, 2007	14.50	14.50	14.36	14.40
1354	NYSE	PCK	Fri, Nov 9, 2007	14.45	14.58	14.40	14.58
1353	NYSE	PCK	Thu, Nov 8, 2007	14.75	14.75	14.36	14.41
1352	NYSE	PCK	Wed, Nov 7, 2007	14.82	14.86	14.75	14.75
1351	NYSE	PCK	Tue, Nov 6, 2007	14.80	14.92	14.80	14.85
1350	NYSE	PCK	Mon, Nov 5, 2007	14.56	14.96	14.56	14.80
1349	NYSE	PCK	Fri, Nov 2, 2007	14.95	14.95	14.89	14.90
1348	NYSE	PCK	Thu, Nov 1, 2007	15.05	15.05	14.90	14.96
1347	NYSE	PCK	Wed, Oct 31, 2007	14.90	15.06	14.84	15.01
1346	NYSE	PCK	Tue, Oct 30, 2007	14.86	14.94	14.80	14.94
1345	NYSE	PCK	Mon, Oct 29, 2007	14.79	14.86	14.76	14.76
1344	NYSE	PCK	Fri, Oct 26, 2007	14.65	14.87	14.65	14.79
1343	NYSE	PCK	Thu, Oct 25, 2007	14.93	14.93	14.74	14.75
1342	NYSE	PCK	Wed, Oct 24, 2007	15.00	15.01	14.93	14.98
1341	NYSE	PCK	Tue, Oct 23, 2007	15.07	15.09	15.00	15.02
1340	NYSE	PCK	Mon, Oct 22, 2007	14.86	15.09	14.80	15.08
1339	NYSE	PCK	Fri, Oct 19, 2007	14.89	14.96	14.83	14.85
1338	NYSE	PCK	Thu, Oct 18, 2007	14.90	14.92	14.85	14.87
1337	NYSE	PCK	Wed, Oct 17, 2007	14.93	14.96	14.89	14.90
1336	NYSE	PCK	Tue, Oct 16, 2007	14.93	14.93	14.85	14.90
1335	NYSE	PCK	Mon, Oct 15, 2007	15.09	15.10	14.88	14.91
1334	NYSE	PCK	Fri, Oct 12, 2007	15.19	15.20	15.05	15.10
1333	NYSE	PCK	Thu, Oct 11, 2007	15.10	15.15	15.04	15.14
1332	NYSE	PCK	Wed, Oct 10, 2007	15.18	15.18	15.06	15.06
1331	NYSE	PCK	Tue, Oct 9, 2007	15.10	15.14	15.08	15.08
1330	NYSE	PCK	Mon, Oct 8, 2007	15.11	15.15	15.11	15.11
1329	NYSE	PCK	Fri, Oct 5, 2007	15.12	15.15	15.05	15.15
1328	NYSE	PCK	Thu, Oct 4, 2007	15.15	15.20	15.06	15.18
1327	NYSE	PCK	Wed, Oct 3, 2007	15.00	15.15	14.96	15.14
1326	NYSE	PCK	Tue, Oct 2, 2007	14.96	15.11	14.96	15.03
1325	NYSE	PCK	Mon, Oct 1, 2007	14.95	15.04	14.90	14.95
1324	NYSE	PCK	Fri, Sep 28, 2007	14.92	14.99	14.88	14.90
1323	NYSE	PCK	Thu, Sep 27, 2007	14.91	14.93	14.83	14.88
1322	NYSE	PCK	Wed, Sep 26, 2007	14.72	14.92	14.72	14.92
1321	NYSE	PCK	Tue, Sep 25, 2007	14.75	14.78	14.70	14.75
1320	NYSE	PCK	Mon, Sep 24, 2007	14.71	14.88	14.59	14.68
1319	NYSE	PCK	Fri, Sep 21, 2007	14.89	14.90	14.67	14.74
1318	NYSE	PCK	Thu, Sep 20, 2007	14.83	14.85	14.66	14.80
1317	NYSE	PCK	Wed, Sep 19, 2007	14.88	14.94	14.79	14.83
1316	NYSE	PCK	Tue, Sep 18, 2007	14.73	14.81	14.68	14.79
1315	NYSE	PCK	Mon, Sep 17, 2007	14.70	14.79	14.64	14.75
1314	NYSE	PCK	Fri, Sep 14, 2007	14.62	14.80	14.62	14.78
1313	NYSE	PCK	Thu, Sep 13, 2007	14.83	14.83	14.67	14.71
1312	NYSE	PCK	Wed, Sep 12, 2007	14.89	14.89	14.77	14.82
1311	NYSE	PCK	Tue, Sep 11, 2007	14.85	15.00	14.85	14.92
1310	NYSE	PCK	Mon, Sep 10, 2007	14.67	14.99	14.67	14.93
1309	NYSE	PCK	Fri, Sep 7, 2007	14.62	14.80	14.62	14.80
1308	NYSE	PCK	Thu, Sep 6, 2007	14.54	14.67	14.54	14.61
1307	NYSE	PCK	Wed, Sep 5, 2007	14.50	14.70	14.50	14.55
1306	NYSE	PCK	Tue, Sep 4, 2007	14.54	14.63	14.54	14.58
1305	NYSE	PCK	Fri, Aug 31, 2007	14.37	14.70	14.37	14.47
1304	NYSE	PCK	Thu, Aug 30, 2007	14.30	14.46	14.30	14.40
1303	NYSE	PCK	Wed, Aug 29, 2007	14.25	14.45	14.25	14.30
1302	NYSE	PCK	Tue, Aug 28, 2007	14.34	14.46	14.21	14.22
1301	NYSE	PCK	Mon, Aug 27, 2007	14.49	14.49	14.31	14.35
1300	NYSE	PCK	Fri, Aug 24, 2007	14.42	14.43	14.30	14.38
1299	NYSE	PCK	Thu, Aug 23, 2007	14.05	14.33	14.05	14.33
1298	NYSE	PCK	Wed, Aug 22, 2007	14.01	14.16	14.00	14.10
1297	NYSE	PCK	Tue, Aug 21, 2007	14.42	14.43	14.00	14.14
1296	NYSE	PCK	Mon, Aug 20, 2007	14.42	14.70	14.27	14.27
1295	NYSE	PCK	Fri, Aug 17, 2007	13.75	14.44	13.75	14.43
1294	NYSE	PCK	Thu, Aug 16, 2007	13.95	13.95	13.30	13.77
1293	NYSE	PCK	Wed, Aug 15, 2007	14.15	14.15	13.94	13.96
1292	NYSE	PCK	Tue, Aug 14, 2007	14.20	14.25	14.15	14.17
1291	NYSE	PCK	Mon, Aug 13, 2007	14.16	14.29	14.16	14.20
1290	NYSE	PCK	Fri, Aug 10, 2007	14.41	14.41	14.10	14.17
1289	NYSE	PCK	Thu, Aug 9, 2007	14.60	14.68	14.31	14.41
1288	NYSE	PCK	Wed, Aug 8, 2007	14.52	14.64	14.52	14.60
1287	NYSE	PCK	Tue, Aug 7, 2007	14.57	14.59	14.52	14.55
1286	NYSE	PCK	Mon, Aug 6, 2007	14.60	14.60	14.52	14.60
1285	NYSE	PCK	Fri, Aug 3, 2007	14.65	14.68	14.62	14.64
1284	NYSE	PCK	Thu, Aug 2, 2007	14.80	14.88	14.61	14.65
1283	NYSE	PCK	Wed, Aug 1, 2007	14.93	14.93	14.84	14.84
1282	NYSE	PCK	Tue, Jul 31, 2007	14.85	14.92	14.84	14.85
1281	NYSE	PCK	Mon, Jul 30, 2007	14.78	14.85	14.77	14.84
1280	NYSE	PCK	Fri, Jul 27, 2007	14.56	14.80	14.56	14.80
1279	NYSE	PCK	Thu, Jul 26, 2007	14.33	14.74	14.33	14.59
1278	NYSE	PCK	Wed, Jul 25, 2007	14.72	14.75	14.69	14.70
1277	NYSE	PCK	Tue, Jul 24, 2007	14.85	14.90	14.70	14.70
1276	NYSE	PCK	Mon, Jul 23, 2007	14.86	15.07	14.86	14.87
1275	NYSE	PCK	Fri, Jul 20, 2007	14.92	14.98	14.86	14.95
1274	NYSE	PCK	Thu, Jul 19, 2007	14.93	15.05	14.92	14.92
1273	NYSE	PCK	Wed, Jul 18, 2007	14.97	15.04	14.91	14.96
1272	NYSE	PCK	Tue, Jul 17, 2007	15.06	15.13	14.93	14.93
1271	NYSE	PCK	Mon, Jul 16, 2007	15.05	15.18	15.05	15.07
1270	NYSE	PCK	Fri, Jul 13, 2007	15.21	15.26	15.05	15.12
1269	NYSE	PCK	Thu, Jul 12, 2007	15.10	15.24	15.10	15.22
1268	NYSE	PCK	Wed, Jul 11, 2007	15.17	15.27	15.09	15.18
1267	NYSE	PCK	Tue, Jul 10, 2007	15.22	15.24	15.16	15.24
1266	NYSE	PCK	Mon, Jul 9, 2007	15.04	15.24	15.02	15.21
1265	NYSE	PCK	Fri, Jul 6, 2007	15.06	15.10	15.01	15.07
1264	NYSE	PCK	Thu, Jul 5, 2007	15.13	15.17	15.07	15.07
1263	NYSE	PCK	Tue, Jul 3, 2007	15.04	15.13	15.04	15.13
1262	NYSE	PCK	Mon, Jul 2, 2007	14.97	15.08	14.97	15.05
1261	NYSE	PCK	Fri, Jun 29, 2007	14.84	15.01	14.84	14.99
1260	NYSE	PCK	Thu, Jun 28, 2007	14.87	14.94	14.75	14.86
1259	NYSE	PCK	Wed, Jun 27, 2007	14.75	14.86	14.66	14.86
1258	NYSE	PCK	Tue, Jun 26, 2007	14.67	14.84	14.67	14.75
1257	NYSE	PCK	Mon, Jun 25, 2007	14.73	14.80	14.71	14.77
1256	NYSE	PCK	Fri, Jun 22, 2007	14.97	14.97	14.70	14.73
1255	NYSE	PCK	Thu, Jun 21, 2007	15.01	15.05	14.97	14.98
1254	NYSE	PCK	Wed, Jun 20, 2007	15.15	15.18	15.01	15.01
1253	NYSE	PCK	Tue, Jun 19, 2007	15.05	15.19	15.00	15.11
1252	NYSE	PCK	Mon, Jun 18, 2007	15.05	15.15	15.02	15.15
1251	NYSE	PCK	Fri, Jun 15, 2007	15.15	15.25	14.81	15.02
1250	NYSE	PCK	Thu, Jun 14, 2007	15.16	15.31	15.15	15.20
1249	NYSE	PCK	Wed, Jun 13, 2007	15.17	15.33	15.16	15.26
1248	NYSE	PCK	Tue, Jun 12, 2007	15.33	15.40	15.10	15.17
1247	NYSE	PCK	Mon, Jun 11, 2007	15.58	15.62	15.33	15.36
1246	NYSE	PCK	Fri, Jun 8, 2007	15.57	15.58	15.42	15.57
1245	NYSE	PCK	Thu, Jun 7, 2007	15.91	15.91	15.56	15.56
1244	NYSE	PCK	Wed, Jun 6, 2007	15.97	16.03	15.97	15.99
1243	NYSE	PCK	Tue, Jun 5, 2007	16.00	16.00	15.97	15.99
1242	NYSE	PCK	Mon, Jun 4, 2007	16.02	16.09	15.98	16.03
1241	NYSE	PCK	Fri, Jun 1, 2007	16.09	16.18	16.00	16.03
1240	NYSE	PCK	Thu, May 31, 2007	15.96	16.01	15.96	15.96
1239	NYSE	PCK	Wed, May 30, 2007	15.99	16.02	15.95	15.95
1238	NYSE	PCK	Tue, May 29, 2007	16.00	16.06	15.93	15.99
1237	NYSE	PCK	Fri, May 25, 2007	15.86	16.14	15.86	15.95
1236	NYSE	PCK	Thu, May 24, 2007	16.05	16.05	15.86	15.88
1235	NYSE	PCK	Wed, May 23, 2007	16.05	16.14	15.99	16.05
1234	NYSE	PCK	Tue, May 22, 2007	16.33	16.33	16.10	16.11
1233	NYSE	PCK	Mon, May 21, 2007	16.48	16.49	16.33	16.33
1232	NYSE	PCK	Fri, May 18, 2007	16.49	16.49	16.42	16.45
1231	NYSE	PCK	Thu, May 17, 2007	16.54	16.58	16.46	16.47
1230	NYSE	PCK	Wed, May 16, 2007	16.50	16.54	16.47	16.54
1229	NYSE	PCK	Tue, May 15, 2007	16.50	16.56	16.45	16.48
1228	NYSE	PCK	Mon, May 14, 2007	16.51	16.56	16.50	16.56
1227	NYSE	PCK	Fri, May 11, 2007	16.58	16.60	16.48	16.58
1226	NYSE	PCK	Thu, May 10, 2007	16.52	16.59	16.46	16.52
1225	NYSE	PCK	Wed, May 9, 2007	16.65	16.66	16.50	16.54
1224	NYSE	PCK	Tue, May 8, 2007	16.83	16.84	16.50	16.65
1223	NYSE	PCK	Mon, May 7, 2007	16.86	16.88	16.79	16.81
1222	NYSE	PCK	Fri, May 4, 2007	16.89	16.91	16.82	16.82
1221	NYSE	PCK	Thu, May 3, 2007	16.82	16.86	16.78	16.84
1220	NYSE	PCK	Wed, May 2, 2007	16.80	16.90	16.79	16.90
1219	NYSE	PCK	Tue, May 1, 2007	16.83	16.87	16.80	16.83
1218	NYSE	PCK	Mon, Apr 30, 2007	16.84	16.91	16.74	16.75
1217	NYSE	PCK	Fri, Apr 27, 2007	16.68	16.84	16.68	16.84
1216	NYSE	PCK	Thu, Apr 26, 2007	16.68	16.76	16.68	16.75
1215	NYSE	PCK	Wed, Apr 25, 2007	16.65	16.74	16.64	16.73
1214	NYSE	PCK	Tue, Apr 24, 2007	16.61	16.74	16.61	16.66
1213	NYSE	PCK	Mon, Apr 23, 2007	16.64	16.76	16.62	16.62
1212	NYSE	PCK	Fri, Apr 20, 2007	16.69	16.70	16.62	16.65
1211	NYSE	PCK	Thu, Apr 19, 2007	16.58	16.74	16.58	16.65
1210	NYSE	PCK	Wed, Apr 18, 2007	16.56	16.60	16.54	16.58
1209	NYSE	PCK	Tue, Apr 17, 2007	16.63	16.65	16.56	16.56
1208	NYSE	PCK	Mon, Apr 16, 2007	16.69	16.72	16.61	16.64
1207	NYSE	PCK	Fri, Apr 13, 2007	16.68	16.74	16.62	16.66
1206	NYSE	PCK	Thu, Apr 12, 2007	16.65	16.70	16.65	16.68
1205	NYSE	PCK	Wed, Apr 11, 2007	16.65	16.70	16.63	16.67
1204	NYSE	PCK	Tue, Apr 10, 2007	16.64	16.65	16.56	16.59
1203	NYSE	PCK	Mon, Apr 9, 2007	16.70	16.75	16.60	16.67
1202	NYSE	PCK	Thu, Apr 5, 2007	16.58	16.72	16.58	16.69
1201	NYSE	PCK	Wed, Apr 4, 2007	16.70	16.70	16.61	16.62
1200	NYSE	PCK	Tue, Apr 3, 2007	16.54	16.68	16.54	16.68
1199	NYSE	PCK	Mon, Apr 2, 2007	16.59	16.59	16.43	16.58
1198	NYSE	PCK	Fri, Mar 30, 2007	16.37	16.50	16.37	16.47
1197	NYSE	PCK	Thu, Mar 29, 2007	16.54	16.54	16.42	16.45
1196	NYSE	PCK	Wed, Mar 28, 2007	16.35	16.49	16.35	16.46
1195	NYSE	PCK	Tue, Mar 27, 2007	16.35	16.46	16.35	16.37
1194	NYSE	PCK	Mon, Mar 26, 2007	16.25	16.37	16.25	16.36
1193	NYSE	PCK	Fri, Mar 23, 2007	16.38	16.42	16.30	16.32
1192	NYSE	PCK	Thu, Mar 22, 2007	16.42	16.48	16.32	16.36
1191	NYSE	PCK	Wed, Mar 21, 2007	16.55	16.56	16.43	16.47
1190	NYSE	PCK	Tue, Mar 20, 2007	16.42	16.52	16.41	16.51
1189	NYSE	PCK	Mon, Mar 19, 2007	16.30	16.45	16.30	16.42
1188	NYSE	PCK	Fri, Mar 16, 2007	16.35	16.40	16.34	16.36
1187	NYSE	PCK	Thu, Mar 15, 2007	16.31	16.40	16.31	16.39
1186	NYSE	PCK	Wed, Mar 14, 2007	16.38	16.44	16.36	16.42
1185	NYSE	PCK	Tue, Mar 13, 2007	16.40	16.49	16.37	16.37
1184	NYSE	PCK	Mon, Mar 12, 2007	16.15	16.33	16.15	16.31
1183	NYSE	PCK	Fri, Mar 9, 2007	16.10	16.17	16.10	16.15
1182	NYSE	PCK	Thu, Mar 8, 2007	16.10	16.21	16.07	16.13
1181	NYSE	PCK	Wed, Mar 7, 2007	16.04	16.14	16.04	16.14
1180	NYSE	PCK	Tue, Mar 6, 2007	16.05	16.05	15.96	16.03
1179	NYSE	PCK	Mon, Mar 5, 2007	16.00	16.02	15.90	15.90
1178	NYSE	PCK	Fri, Mar 2, 2007	15.90	16.01	15.87	15.91
1177	NYSE	PCK	Thu, Mar 1, 2007	15.97	15.97	15.90	15.96
1176	NYSE	PCK	Wed, Feb 28, 2007	15.80	15.95	15.78	15.95
1175	NYSE	PCK	Tue, Feb 27, 2007	16.00	16.02	15.82	15.88
1174	NYSE	PCK	Mon, Feb 26, 2007	15.87	15.98	15.86	15.94
1173	NYSE	PCK	Fri, Feb 23, 2007	15.83	15.93	15.83	15.87
1172	NYSE	PCK	Thu, Feb 22, 2007	15.91	15.99	15.83	15.83
1171	NYSE	PCK	Wed, Feb 21, 2007	15.93	15.94	15.84	15.90
1170	NYSE	PCK	Tue, Feb 20, 2007	15.94	16.02	15.83	15.92
1169	NYSE	PCK	Fri, Feb 16, 2007	16.08	16.17	15.93	15.94
1168	NYSE	PCK	Thu, Feb 15, 2007	16.05	16.15	16.02	16.15
1167	NYSE	PCK	Wed, Feb 14, 2007	16.00	16.16	16.00	16.11
1166	NYSE	PCK	Tue, Feb 13, 2007	16.09	16.16	16.05	16.05
1165	NYSE	PCK	Mon, Feb 12, 2007	16.03	16.12	16.02	16.11
1164	NYSE	PCK	Fri, Feb 9, 2007	16.15	16.17	16.00	16.08
1163	NYSE	PCK	Thu, Feb 8, 2007	16.20	16.20	16.05	16.06
1162	NYSE	PCK	Wed, Feb 7, 2007	16.15	16.26	16.14	16.26
1161	NYSE	PCK	Tue, Feb 6, 2007	16.16	16.19	16.16	16.17
1160	NYSE	PCK	Mon, Feb 5, 2007	16.23	16.32	16.14	16.15
1159	NYSE	PCK	Fri, Feb 2, 2007	16.35	16.38	16.27	16.28
1158	NYSE	PCK	Thu, Feb 1, 2007	16.35	16.36	16.24	16.36
1157	NYSE	PCK	Wed, Jan 31, 2007	16.06	16.28	16.05	16.28
1156	NYSE	PCK	Tue, Jan 30, 2007	16.03	16.07	15.96	16.00
1155	NYSE	PCK	Mon, Jan 29, 2007	15.94	16.07	15.94	15.97
1154	NYSE	PCK	Fri, Jan 26, 2007	15.95	16.00	15.95	15.99
1153	NYSE	PCK	Thu, Jan 25, 2007	16.10	16.10	15.87	15.89
1152	NYSE	PCK	Wed, Jan 24, 2007	16.03	16.14	16.00	16.03
1151	NYSE	PCK	Tue, Jan 23, 2007	16.02	16.06	16.02	16.03
1150	NYSE	PCK	Mon, Jan 22, 2007	16.03	16.11	16.03	16.06
1149	NYSE	PCK	Fri, Jan 19, 2007	16.15	16.15	16.03	16.04
1148	NYSE	PCK	Thu, Jan 18, 2007	16.08	16.16	16.03	16.13
1147	NYSE	PCK	Wed, Jan 17, 2007	16.00	16.09	15.95	16.03
1146	NYSE	PCK	Tue, Jan 16, 2007	16.03	16.09	16.00	16.00
1145	NYSE	PCK	Fri, Jan 12, 2007	16.10	16.10	16.03	16.03
1144	NYSE	PCK	Thu, Jan 11, 2007	16.10	16.14	15.97	16.06
1143	NYSE	PCK	Wed, Jan 10, 2007	16.19	16.19	16.10	16.11
1142	NYSE	PCK	Tue, Jan 9, 2007	16.14	16.18	16.07	16.18
1141	NYSE	PCK	Mon, Jan 8, 2007	16.10	16.16	16.06	16.14
1140	NYSE	PCK	Fri, Jan 5, 2007	16.10	16.14	16.03	16.06
1139	NYSE	PCK	Thu, Jan 4, 2007	16.00	16.14	16.00	16.06
1138	NYSE	PCK	Wed, Jan 3, 2007	16.40	16.40	16.26	16.40
1137	NYSE	PCK	Fri, Dec 29, 2006	16.26	16.43	16.26	16.42
1136	NYSE	PCK	Thu, Dec 28, 2006	16.22	16.26	16.18	16.25
1135	NYSE	PCK	Wed, Dec 27, 2006	16.20	16.30	16.17	16.20
1134	NYSE	PCK	Tue, Dec 26, 2006	16.16	16.25	16.16	16.19
1133	NYSE	PCK	Fri, Dec 22, 2006	16.22	16.24	16.14	16.15
1132	NYSE	PCK	Thu, Dec 21, 2006	16.06	16.23	16.06	16.22
1131	NYSE	PCK	Wed, Dec 20, 2006	16.05	16.17	16.05	16.07
1130	NYSE	PCK	Tue, Dec 19, 2006	16.11	16.13	16.06	16.09
1129	NYSE	PCK	Mon, Dec 18, 2006	16.08	16.15	16.07	16.12
1128	NYSE	PCK	Fri, Dec 15, 2006	16.08	16.14	16.07	16.09
1127	NYSE	PCK	Thu, Dec 14, 2006	16.20	16.20	16.05	16.05
1126	NYSE	PCK	Wed, Dec 13, 2006	16.09	16.25	16.07	16.15
1125	NYSE	PCK	Tue, Dec 12, 2006	15.99	16.18	15.99	16.07
1124	NYSE	PCK	Mon, Dec 11, 2006	16.19	16.22	16.14	16.14
1123	NYSE	PCK	Fri, Dec 8, 2006	16.16	16.20	16.15	16.17
1122	NYSE	PCK	Thu, Dec 7, 2006	16.20	16.24	16.10	16.18
1121	NYSE	PCK	Wed, Dec 6, 2006	16.15	16.28	16.15	16.25
1120	NYSE	PCK	Tue, Dec 5, 2006	16.14	16.30	16.13	16.17
1119	NYSE	PCK	Mon, Dec 4, 2006	16.19	16.27	16.13	16.15
1118	NYSE	PCK	Fri, Dec 1, 2006	16.28	16.28	16.15	16.19
1117	NYSE	PCK	Thu, Nov 30, 2006	16.09	16.20	16.04	16.18
1116	NYSE	PCK	Wed, Nov 29, 2006	16.21	16.35	16.20	16.20
1115	NYSE	PCK	Tue, Nov 28, 2006	16.20	16.35	16.16	16.20
1114	NYSE	PCK	Mon, Nov 27, 2006	16.01	16.18	16.01	16.10
1113	NYSE	PCK	Fri, Nov 24, 2006	16.16	16.16	16.04	16.04
1112	NYSE	PCK	Wed, Nov 22, 2006	16.05	16.20	16.05	16.10
1111	NYSE	PCK	Tue, Nov 21, 2006	16.10	16.18	16.01	16.09
1110	NYSE	PCK	Mon, Nov 20, 2006	16.12	16.13	16.01	16.05
1109	NYSE	PCK	Fri, Nov 17, 2006	16.00	16.12	15.96	16.12
1108	NYSE	PCK	Thu, Nov 16, 2006	16.10	16.14	15.96	16.04
1107	NYSE	PCK	Wed, Nov 15, 2006	16.03	16.14	15.98	16.10
1106	NYSE	PCK	Tue, Nov 14, 2006	16.00	16.15	15.95	16.03
1105	NYSE	PCK	Mon, Nov 13, 2006	15.95	16.03	15.94	15.99
1104	NYSE	PCK	Fri, Nov 10, 2006	15.85	15.92	15.79	15.90
1103	NYSE	PCK	Thu, Nov 9, 2006	15.85	15.94	15.80	15.80
1102	NYSE	PCK	Wed, Nov 8, 2006	15.86	16.02	15.86	15.96
1101	NYSE	PCK	Tue, Nov 7, 2006	16.00	16.06	16.00	16.06
1100	NYSE	PCK	Mon, Nov 6, 2006	16.05	16.05	15.92	16.00
1099	NYSE	PCK	Fri, Nov 3, 2006	15.88	15.98	15.88	15.95
1098	NYSE	PCK	Thu, Nov 2, 2006	16.00	16.08	15.92	15.92
1097	NYSE	PCK	Wed, Nov 1, 2006	16.10	16.10	15.94	16.09
1096	NYSE	PCK	Tue, Oct 31, 2006	15.84	16.03	15.84	16.00
1095	NYSE	PCK	Mon, Oct 30, 2006	15.79	15.90	15.79	15.90
1094	NYSE	PCK	Fri, Oct 27, 2006	15.74	15.80	15.73	15.79
1093	NYSE	PCK	Thu, Oct 26, 2006	15.75	15.79	15.69	15.70
1092	NYSE	PCK	Wed, Oct 25, 2006	15.69	15.78	15.69	15.78
1091	NYSE	PCK	Tue, Oct 24, 2006	15.67	15.70	15.64	15.70
1090	NYSE	PCK	Mon, Oct 23, 2006	15.64	15.68	15.60	15.67
1089	NYSE	PCK	Fri, Oct 20, 2006	15.54	15.64	15.54	15.60
1088	NYSE	PCK	Thu, Oct 19, 2006	15.50	15.59	15.50	15.54
1087	NYSE	PCK	Wed, Oct 18, 2006	15.58	15.60	15.53	15.54
1086	NYSE	PCK	Tue, Oct 17, 2006	15.56	15.60	15.55	15.56
1085	NYSE	PCK	Mon, Oct 16, 2006	15.50	15.61	15.50	15.56
1084	NYSE	PCK	Fri, Oct 13, 2006	15.51	15.61	15.41	15.46
1083	NYSE	PCK	Thu, Oct 12, 2006	15.69	15.70	15.53	15.53
1082	NYSE	PCK	Wed, Oct 11, 2006	15.70	15.79	15.67	15.67
1081	NYSE	PCK	Tue, Oct 10, 2006	15.70	15.82	15.66	15.70
1080	NYSE	PCK	Mon, Oct 9, 2006	15.85	15.89	15.79	15.81
1079	NYSE	PCK	Fri, Oct 6, 2006	15.71	15.81	15.71	15.79
1078	NYSE	PCK	Thu, Oct 5, 2006	15.80	15.83	15.73	15.73
1077	NYSE	PCK	Wed, Oct 4, 2006	16.00	16.00	15.76	15.76
1076	NYSE	PCK	Tue, Oct 3, 2006	15.85	15.91	15.80	15.91
1075	NYSE	PCK	Mon, Oct 2, 2006	15.83	15.86	15.80	15.85
1074	NYSE	PCK	Fri, Sep 29, 2006	15.64	15.77	15.64	15.74
1073	NYSE	PCK	Thu, Sep 28, 2006	15.69	15.78	15.65	15.66
1072	NYSE	PCK	Wed, Sep 27, 2006	15.75	15.76	15.65	15.70
1071	NYSE	PCK	Tue, Sep 26, 2006	15.55	15.75	15.52	15.61
1070	NYSE	PCK	Mon, Sep 25, 2006	15.67	15.71	15.56	15.56
1069	NYSE	PCK	Fri, Sep 22, 2006	15.60	15.66	15.58	15.66
1068	NYSE	PCK	Thu, Sep 21, 2006	15.55	15.62	15.54	15.55
1067	NYSE	PCK	Wed, Sep 20, 2006	15.63	15.63	15.57	15.58
1066	NYSE	PCK	Tue, Sep 19, 2006	15.50	15.59	15.50	15.54
1065	NYSE	PCK	Mon, Sep 18, 2006	15.60	15.60	15.50	15.51
1064	NYSE	PCK	Fri, Sep 15, 2006	15.55	15.58	15.52	15.58
1063	NYSE	PCK	Thu, Sep 14, 2006	15.55	15.60	15.51	15.55
1062	NYSE	PCK	Wed, Sep 13, 2006	15.53	15.59	15.50	15.50
1061	NYSE	PCK	Tue, Sep 12, 2006	15.50	15.60	15.42	15.53
1060	NYSE	PCK	Mon, Sep 11, 2006	15.50	15.50	15.41	15.50
1059	NYSE	PCK	Fri, Sep 8, 2006	15.58	15.58	15.40	15.45
1058	NYSE	PCK	Thu, Sep 7, 2006	15.33	15.43	15.33	15.43
1057	NYSE	PCK	Wed, Sep 6, 2006	15.50	15.50	15.38	15.40
1056	NYSE	PCK	Tue, Sep 5, 2006	15.55	15.55	15.40	15.40
1055	NYSE	PCK	Fri, Sep 1, 2006	15.51	15.56	15.44	15.51
1054	NYSE	PCK	Thu, Aug 31, 2006	15.46	15.51	15.41	15.49
1053	NYSE	PCK	Wed, Aug 30, 2006	15.48	15.48	15.39	15.45
1052	NYSE	PCK	Tue, Aug 29, 2006	15.40	15.40	15.31	15.40
1051	NYSE	PCK	Mon, Aug 28, 2006	15.47	15.56	15.37	15.40
1050	NYSE	PCK	Fri, Aug 25, 2006	15.60	15.60	15.48	15.48
1049	NYSE	PCK	Thu, Aug 24, 2006	15.62	15.62	15.42	15.50
1048	NYSE	PCK	Wed, Aug 23, 2006	15.42	15.54	15.40	15.53
1047	NYSE	PCK	Tue, Aug 22, 2006	15.37	15.57	15.37	15.52
1046	NYSE	PCK	Mon, Aug 21, 2006	15.40	15.54	15.40	15.45
1045	NYSE	PCK	Fri, Aug 18, 2006	15.41	15.45	15.36	15.44
1044	NYSE	PCK	Thu, Aug 17, 2006	15.38	15.44	15.30	15.40
1043	NYSE	PCK	Wed, Aug 16, 2006	15.35	15.38	15.32	15.37
1042	NYSE	PCK	Tue, Aug 15, 2006	15.29	15.45	15.29	15.37
1041	NYSE	PCK	Mon, Aug 14, 2006	15.65	15.68	15.10	15.27
1040	NYSE	PCK	Fri, Aug 11, 2006	15.36	15.65	15.36	15.64
1039	NYSE	PCK	Thu, Aug 10, 2006	15.07	15.38	15.07	15.38
1038	NYSE	PCK	Wed, Aug 9, 2006	15.45	15.45	15.16	15.20
1037	NYSE	PCK	Tue, Aug 8, 2006	15.28	15.36	15.25	15.35
1036	NYSE	PCK	Mon, Aug 7, 2006	15.31	15.36	15.25	15.25
1035	NYSE	PCK	Fri, Aug 4, 2006	15.37	15.44	15.31	15.32
1034	NYSE	PCK	Thu, Aug 3, 2006	15.30	15.44	15.30	15.37
1033	NYSE	PCK	Wed, Aug 2, 2006	15.42	15.42	15.30	15.31
1032	NYSE	PCK	Tue, Aug 1, 2006	15.33	15.33	15.21	15.21
1031	NYSE	PCK	Mon, Jul 31, 2006	15.22	15.28	15.14	15.19
1030	NYSE	PCK	Fri, Jul 28, 2006	15.15	15.20	15.11	15.17
1029	NYSE	PCK	Thu, Jul 27, 2006	15.04	15.15	15.04	15.15
1028	NYSE	PCK	Wed, Jul 26, 2006	15.06	15.07	14.93	14.97
1027	NYSE	PCK	Tue, Jul 25, 2006	14.90	15.00	14.90	15.00
1026	NYSE	PCK	Mon, Jul 24, 2006	14.99	15.03	14.88	14.88
1025	NYSE	PCK	Fri, Jul 21, 2006	15.00	15.00	14.86	14.98
1024	NYSE	PCK	Thu, Jul 20, 2006	14.73	14.98	14.73	14.96
1023	NYSE	PCK	Wed, Jul 19, 2006	14.77	14.95	14.77	14.83
1022	NYSE	PCK	Tue, Jul 18, 2006	14.92	15.01	14.65	14.81
1021	NYSE	PCK	Mon, Jul 17, 2006	14.99	15.00	14.92	14.98
1020	NYSE	PCK	Fri, Jul 14, 2006	14.78	14.95	14.78	14.94
1019	NYSE	PCK	Thu, Jul 13, 2006	14.78	14.90	14.78	14.90
1018	NYSE	PCK	Wed, Jul 12, 2006	14.88	14.90	14.75	14.79
1017	NYSE	PCK	Tue, Jul 11, 2006	14.95	14.95	14.85	14.85
1016	NYSE	PCK	Mon, Jul 10, 2006	15.00	15.00	14.89	14.92
1015	NYSE	PCK	Fri, Jul 7, 2006	14.99	15.00	14.83	14.99
1014	NYSE	PCK	Thu, Jul 6, 2006	14.90	14.99	14.87	14.99
1013	NYSE	PCK	Wed, Jul 5, 2006	14.86	14.90	14.83	14.85
1012	NYSE	PCK	Mon, Jul 3, 2006	14.80	14.90	14.80	14.90
1011	NYSE	PCK	Fri, Jun 30, 2006	14.70	14.80	14.66	14.68
1010	NYSE	PCK	Thu, Jun 29, 2006	14.54	14.75	14.54	14.60
1009	NYSE	PCK	Wed, Jun 28, 2006	14.70	14.79	14.60	14.60
1008	NYSE	PCK	Tue, Jun 27, 2006	14.60	14.72	14.60	14.65
1007	NYSE	PCK	Mon, Jun 26, 2006	14.70	14.74	14.63	14.63
1006	NYSE	PCK	Fri, Jun 23, 2006	14.61	14.73	14.61	14.72
1005	NYSE	PCK	Thu, Jun 22, 2006	14.67	14.74	14.60	14.66
1004	NYSE	PCK	Wed, Jun 21, 2006	14.85	14.85	14.66	14.72
1003	NYSE	PCK	Tue, Jun 20, 2006	14.82	14.90	14.65	14.76
1002	NYSE	PCK	Mon, Jun 19, 2006	14.80	14.90	14.78	14.82
1001	NYSE	PCK	Fri, Jun 16, 2006	14.85	14.89	14.79	14.82
1000	NYSE	PCK	Thu, Jun 15, 2006	14.84	14.85	14.76	14.81
999	NYSE	PCK	Wed, Jun 14, 2006	14.95	14.96	14.75	14.84
998	NYSE	PCK	Tue, Jun 13, 2006	14.85	14.93	14.72	14.75
997	NYSE	PCK	Mon, Jun 12, 2006	14.92	14.92	14.83	14.92
996	NYSE	PCK	Fri, Jun 9, 2006	14.75	14.86	14.75	14.86
995	NYSE	PCK	Thu, Jun 8, 2006	14.65	14.80	14.64	14.80
994	NYSE	PCK	Wed, Jun 7, 2006	14.77	14.79	14.66	14.79
993	NYSE	PCK	Tue, Jun 6, 2006	14.70	14.74	14.62	14.72
992	NYSE	PCK	Mon, Jun 5, 2006	14.77	14.83	14.67	14.72
991	NYSE	PCK	Fri, Jun 2, 2006	14.65	14.82	14.65	14.82
990	NYSE	PCK	Thu, Jun 1, 2006	14.72	14.76	14.61	14.69
989	NYSE	PCK	Wed, May 31, 2006	14.57	14.66	14.57	14.62
988	NYSE	PCK	Tue, May 30, 2006	14.65	14.75	14.58	14.59
987	NYSE	PCK	Fri, May 26, 2006	14.74	14.75	14.66	14.66
986	NYSE	PCK	Thu, May 25, 2006	14.66	14.71	14.66	14.71
985	NYSE	PCK	Wed, May 24, 2006	14.60	14.66	14.56	14.66
984	NYSE	PCK	Tue, May 23, 2006	14.60	14.66	14.60	14.61
983	NYSE	PCK	Mon, May 22, 2006	14.62	14.68	14.55	14.58
982	NYSE	PCK	Fri, May 19, 2006	14.67	14.69	14.61	14.67
981	NYSE	PCK	Thu, May 18, 2006	14.66	14.69	14.60	14.67
980	NYSE	PCK	Wed, May 17, 2006	14.73	14.75	14.61	14.61
979	NYSE	PCK	Tue, May 16, 2006	14.74	14.75	14.65	14.73
978	NYSE	PCK	Mon, May 15, 2006	14.73	14.73	14.65	14.70
977	NYSE	PCK	Fri, May 12, 2006	14.70	14.75	14.60	14.67
976	NYSE	PCK	Thu, May 11, 2006	14.69	14.78	14.69	14.75
975	NYSE	PCK	Wed, May 10, 2006	14.85	14.86	14.65	14.79
974	NYSE	PCK	Tue, May 9, 2006	14.70	14.85	14.70	14.76
973	NYSE	PCK	Mon, May 8, 2006	14.80	14.85	14.80	14.81
972	NYSE	PCK	Fri, May 5, 2006	14.71	14.81	14.70	14.81
971	NYSE	PCK	Thu, May 4, 2006	14.75	14.81	14.71	14.72
970	NYSE	PCK	Wed, May 3, 2006	14.77	14.83	14.76	14.80
969	NYSE	PCK	Tue, May 2, 2006	14.76	14.85	14.74	14.74
968	NYSE	PCK	Mon, May 1, 2006	14.79	14.81	14.74	14.76
967	NYSE	PCK	Fri, Apr 28, 2006	14.84	14.84	14.65	14.69
966	NYSE	PCK	Thu, Apr 27, 2006	14.65	14.80	14.60	14.74
965	NYSE	PCK	Wed, Apr 26, 2006	14.80	14.85	14.71	14.75
964	NYSE	PCK	Tue, Apr 25, 2006	14.75	14.75	14.65	14.70
963	NYSE	PCK	Mon, Apr 24, 2006	14.77	14.79	14.65	14.68
962	NYSE	PCK	Fri, Apr 21, 2006	14.84	14.85	14.67	14.67
961	NYSE	PCK	Thu, Apr 20, 2006	14.60	14.83	14.60	14.83
960	NYSE	PCK	Wed, Apr 19, 2006	14.70	14.81	14.69	14.78
959	NYSE	PCK	Tue, Apr 18, 2006	14.45	14.77	14.45	14.75
958	NYSE	PCK	Mon, Apr 17, 2006	14.62	14.62	14.42	14.50
957	NYSE	PCK	Thu, Apr 13, 2006	14.74	14.80	14.60	14.61
956	NYSE	PCK	Wed, Apr 12, 2006	14.73	14.80	14.72	14.74
955	NYSE	PCK	Tue, Apr 11, 2006	14.80	14.84	14.73	14.73
954	NYSE	PCK	Mon, Apr 10, 2006	14.90	14.90	14.81	14.82
953	NYSE	PCK	Fri, Apr 7, 2006	14.82	14.92	14.81	14.86
952	NYSE	PCK	Thu, Apr 6, 2006	14.88	14.95	14.84	14.90
951	NYSE	PCK	Wed, Apr 5, 2006	14.94	14.94	14.87	14.89
950	NYSE	PCK	Tue, Apr 4, 2006	14.95	14.98	14.85	14.93
949	NYSE	PCK	Mon, Apr 3, 2006	15.07	15.07	14.95	14.95
948	NYSE	PCK	Fri, Mar 31, 2006	14.88	14.99	14.87	14.97
947	NYSE	PCK	Thu, Mar 30, 2006	15.00	15.01	14.88	14.90
946	NYSE	PCK	Wed, Mar 29, 2006	14.95	15.02	14.95	14.95
945	NYSE	PCK	Tue, Mar 28, 2006	14.95	15.00	14.89	14.94
944	NYSE	PCK	Mon, Mar 27, 2006	14.99	14.99	14.85	14.99
943	NYSE	PCK	Fri, Mar 24, 2006	14.85	14.97	14.85	14.89
942	NYSE	PCK	Thu, Mar 23, 2006	14.90	14.97	14.86	14.94
941	NYSE	PCK	Wed, Mar 22, 2006	14.85	14.90	14.82	14.90
940	NYSE	PCK	Tue, Mar 21, 2006	14.76	14.83	14.76	14.82
939	NYSE	PCK	Mon, Mar 20, 2006	14.81	14.83	14.70	14.77
938	NYSE	PCK	Fri, Mar 17, 2006	14.72	14.81	14.70	14.81
937	NYSE	PCK	Thu, Mar 16, 2006	14.73	14.74	14.69	14.73
936	NYSE	PCK	Wed, Mar 15, 2006	14.72	14.74	14.67	14.70
935	NYSE	PCK	Tue, Mar 14, 2006	14.67	14.75	14.67	14.72
934	NYSE	PCK	Mon, Mar 13, 2006	14.83	14.83	14.70	14.72
933	NYSE	PCK	Fri, Mar 10, 2006	14.75	14.83	14.74	14.79
932	NYSE	PCK	Thu, Mar 9, 2006	14.65	14.76	14.65	14.72
931	NYSE	PCK	Wed, Mar 8, 2006	14.70	14.75	14.61	14.65
930	NYSE	PCK	Tue, Mar 7, 2006	14.77	14.78	14.70	14.71
929	NYSE	PCK	Mon, Mar 6, 2006	14.65	14.81	14.65	14.80
928	NYSE	PCK	Fri, Mar 3, 2006	14.85	14.88	14.75	14.75
927	NYSE	PCK	Thu, Mar 2, 2006	14.86	14.90	14.82	14.85
926	NYSE	PCK	Wed, Mar 1, 2006	14.86	14.87	14.80	14.86
925	NYSE	PCK	Tue, Feb 28, 2006	14.80	14.86	14.77	14.85
924	NYSE	PCK	Mon, Feb 27, 2006	14.80	14.84	14.75	14.81
923	NYSE	PCK	Fri, Feb 24, 2006	14.81	14.85	14.75	14.80
922	NYSE	PCK	Thu, Feb 23, 2006	14.80	14.84	14.76	14.77
921	NYSE	PCK	Wed, Feb 22, 2006	14.78	14.86	14.73	14.80
920	NYSE	PCK	Tue, Feb 21, 2006	14.65	14.79	14.65	14.78
919	NYSE	PCK	Fri, Feb 17, 2006	14.73	14.76	14.65	14.67
918	NYSE	PCK	Thu, Feb 16, 2006	14.80	14.80	14.72	14.75
917	NYSE	PCK	Wed, Feb 15, 2006	14.60	14.77	14.60	14.75
916	NYSE	PCK	Tue, Feb 14, 2006	14.60	14.68	14.60	14.61
915	NYSE	PCK	Mon, Feb 13, 2006	14.70	14.81	14.55	14.62
914	NYSE	PCK	Fri, Feb 10, 2006	14.65	14.70	14.55	14.65
913	NYSE	PCK	Thu, Feb 9, 2006	14.58	14.67	14.55	14.58
912	NYSE	PCK	Wed, Feb 8, 2006	14.43	14.56	14.30	14.55
911	NYSE	PCK	Tue, Feb 7, 2006	14.23	14.46	14.20	14.40
910	NYSE	PCK	Mon, Feb 6, 2006	14.50	14.50	14.15	14.29
909	NYSE	PCK	Fri, Feb 3, 2006	14.97	15.05	14.43	14.55
908	NYSE	PCK	Thu, Feb 2, 2006	15.33	15.34	14.84	15.00
907	NYSE	PCK	Wed, Feb 1, 2006	15.98	16.03	15.58	15.58
906	NYSE	PCK	Tue, Jan 31, 2006	15.84	16.00	15.84	15.96
905	NYSE	PCK	Mon, Jan 30, 2006	15.88	15.95	15.84	15.84
904	NYSE	PCK	Fri, Jan 27, 2006	15.95	15.97	15.82	15.87
903	NYSE	PCK	Thu, Jan 26, 2006	15.86	15.95	15.85	15.90
902	NYSE	PCK	Wed, Jan 25, 2006	15.95	15.95	15.86	15.86
901	NYSE	PCK	Tue, Jan 24, 2006	15.90	16.01	15.90	15.92
900	NYSE	PCK	Mon, Jan 23, 2006	15.82	15.99	15.78	15.88
899	NYSE	PCK	Fri, Jan 20, 2006	15.75	15.90	15.75	15.88
898	NYSE	PCK	Thu, Jan 19, 2006	15.75	15.85	15.75	15.76
897	NYSE	PCK	Wed, Jan 18, 2006	15.70	15.76	15.68	15.70
896	NYSE	PCK	Tue, Jan 17, 2006	15.60	15.74	15.60	15.68
895	NYSE	PCK	Fri, Jan 13, 2006	15.71	15.71	15.62	15.68
894	NYSE	PCK	Thu, Jan 12, 2006	15.80	15.87	15.70	15.72
893	NYSE	PCK	Wed, Jan 11, 2006	15.70	15.79	15.70	15.73
892	NYSE	PCK	Tue, Jan 10, 2006	15.77	15.85	15.76	15.84
891	NYSE	PCK	Mon, Jan 9, 2006	15.75	15.79	15.68	15.76
890	NYSE	PCK	Fri, Jan 6, 2006	15.73	15.84	15.73	15.77
889	NYSE	PCK	Thu, Jan 5, 2006	15.80	15.82	15.73	15.73
888	NYSE	PCK	Wed, Jan 4, 2006	15.82	15.84	15.70	15.80
887	NYSE	PCK	Tue, Jan 3, 2006	15.68	15.84	15.60	15.84
886	NYSE	PCK	Fri, Dec 30, 2005	15.70	15.71	15.60	15.68
885	NYSE	PCK	Thu, Dec 29, 2005	15.51	15.69	15.51	15.69
884	NYSE	PCK	Wed, Dec 28, 2005	15.40	15.55	15.40	15.48
883	NYSE	PCK	Tue, Dec 27, 2005	15.45	15.54	15.39	15.49
882	NYSE	PCK	Fri, Dec 23, 2005	15.40	15.51	15.38	15.51
881	NYSE	PCK	Thu, Dec 22, 2005	15.36	15.39	15.30	15.38
880	NYSE	PCK	Wed, Dec 21, 2005	15.51	15.55	15.10	15.35
879	NYSE	PCK	Tue, Dec 20, 2005	15.40	15.53	15.40	15.53
878	NYSE	PCK	Mon, Dec 19, 2005	15.55	15.58	15.42	15.42
877	NYSE	PCK	Fri, Dec 16, 2005	15.50	15.56	15.45	15.45
876	NYSE	PCK	Thu, Dec 15, 2005	15.56	15.61	15.50	15.50
875	NYSE	PCK	Wed, Dec 14, 2005	15.55	15.60	15.40	15.57
874	NYSE	PCK	Tue, Dec 13, 2005	15.65	15.70	15.57	15.61
873	NYSE	PCK	Mon, Dec 12, 2005	15.58	15.70	15.55	15.69
872	NYSE	PCK	Fri, Dec 9, 2005	15.69	15.80	15.55	15.56
871	NYSE	PCK	Thu, Dec 8, 2005	15.50	15.62	15.50	15.62
870	NYSE	PCK	Wed, Dec 7, 2005	15.56	15.60	15.50	15.55
869	NYSE	PCK	Tue, Dec 6, 2005	15.48	15.61	15.45	15.59
868	NYSE	PCK	Mon, Dec 5, 2005	15.58	15.58	15.45	15.48
867	NYSE	PCK	Fri, Dec 2, 2005	15.52	15.67	15.41	15.55
866	NYSE	PCK	Thu, Dec 1, 2005	15.60	15.67	15.52	15.62
865	NYSE	PCK	Wed, Nov 30, 2005	15.47	15.54	15.44	15.48
864	NYSE	PCK	Tue, Nov 29, 2005	15.55	15.61	15.47	15.48
863	NYSE	PCK	Mon, Nov 28, 2005	15.46	15.55	15.46	15.54
862	NYSE	PCK	Fri, Nov 25, 2005	15.30	15.48	15.30	15.38
861	NYSE	PCK	Wed, Nov 23, 2005	15.45	15.45	15.28	15.38
860	NYSE	PCK	Tue, Nov 22, 2005	15.45	15.50	15.37	15.45
859	NYSE	PCK	Mon, Nov 21, 2005	15.38	15.44	15.31	15.44
858	NYSE	PCK	Fri, Nov 18, 2005	15.25	15.39	15.25	15.39
857	NYSE	PCK	Thu, Nov 17, 2005	15.16	15.32	15.16	15.24
856	NYSE	PCK	Wed, Nov 16, 2005	15.19	15.20	15.11	15.17
855	NYSE	PCK	Tue, Nov 15, 2005	15.10	15.22	15.07	15.20
854	NYSE	PCK	Mon, Nov 14, 2005	15.18	15.22	15.11	15.12
853	NYSE	PCK	Fri, Nov 11, 2005	15.10	15.23	15.10	15.18
852	NYSE	PCK	Thu, Nov 10, 2005	15.25	15.27	15.10	15.10
851	NYSE	PCK	Wed, Nov 9, 2005	15.15	15.23	15.03	15.09
850	NYSE	PCK	Tue, Nov 8, 2005	15.16	15.21	15.10	15.15
849	NYSE	PCK	Mon, Nov 7, 2005	15.05	15.17	15.04	15.09
848	NYSE	PCK	Fri, Nov 4, 2005	15.00	15.11	14.96	15.05
847	NYSE	PCK	Thu, Nov 3, 2005	15.10	15.13	15.02	15.09
846	NYSE	PCK	Wed, Nov 2, 2005	14.99	15.04	14.91	15.04
845	NYSE	PCK	Tue, Nov 1, 2005	15.08	15.08	14.96	14.97
844	NYSE	PCK	Mon, Oct 31, 2005	14.86	15.02	14.86	14.98
843	NYSE	PCK	Fri, Oct 28, 2005	14.88	15.00	14.88	14.96
842	NYSE	PCK	Thu, Oct 27, 2005	14.85	14.96	14.85	14.90
841	NYSE	PCK	Wed, Oct 26, 2005	14.90	14.92	14.85	14.85
840	NYSE	PCK	Tue, Oct 25, 2005	14.85	14.94	14.85	14.88
839	NYSE	PCK	Mon, Oct 24, 2005	14.75	14.90	14.75	14.87
838	NYSE	PCK	Fri, Oct 21, 2005	14.65	14.73	14.62	14.73
837	NYSE	PCK	Thu, Oct 20, 2005	14.59	14.63	14.54	14.59
836	NYSE	PCK	Wed, Oct 19, 2005	14.51	14.59	14.40	14.58
835	NYSE	PCK	Tue, Oct 18, 2005	14.51	14.55	14.43	14.50
834	NYSE	PCK	Mon, Oct 17, 2005	14.60	14.60	14.49	14.56
833	NYSE	PCK	Fri, Oct 14, 2005	14.79	14.80	14.45	14.58
832	NYSE	PCK	Thu, Oct 13, 2005	14.95	14.95	14.76	14.77
831	NYSE	PCK	Wed, Oct 12, 2005	15.15	15.16	14.87	14.95
830	NYSE	PCK	Tue, Oct 11, 2005	15.38	15.38	15.09	15.09
829	NYSE	PCK	Mon, Oct 10, 2005	15.41	15.45	15.35	15.36
828	NYSE	PCK	Fri, Oct 7, 2005	15.33	15.36	15.29	15.35
827	NYSE	PCK	Thu, Oct 6, 2005	15.34	15.39	15.25	15.32
826	NYSE	PCK	Wed, Oct 5, 2005	15.30	15.38	15.27	15.35
825	NYSE	PCK	Tue, Oct 4, 2005	15.34	15.39	15.29	15.32
824	NYSE	PCK	Mon, Oct 3, 2005	15.33	15.34	15.25	15.27
823	NYSE	PCK	Fri, Sep 30, 2005	15.30	15.37	15.28	15.29
822	NYSE	PCK	Thu, Sep 29, 2005	15.19	15.29	15.18	15.29
821	NYSE	PCK	Wed, Sep 28, 2005	15.05	15.18	14.98	15.18
820	NYSE	PCK	Tue, Sep 27, 2005	15.15	15.17	14.92	15.00
819	NYSE	PCK	Mon, Sep 26, 2005	15.24	15.43	15.13	15.15
818	NYSE	PCK	Fri, Sep 23, 2005	15.45	15.45	15.23	15.24
817	NYSE	PCK	Thu, Sep 22, 2005	15.42	15.45	15.26	15.39
816	NYSE	PCK	Wed, Sep 21, 2005	15.32	15.42	15.32	15.41
815	NYSE	PCK	Tue, Sep 20, 2005	15.35	15.47	15.28	15.31
814	NYSE	PCK	Mon, Sep 19, 2005	15.46	15.46	15.38	15.45
813	NYSE	PCK	Fri, Sep 16, 2005	15.48	15.48	15.37	15.42
812	NYSE	PCK	Thu, Sep 15, 2005	15.55	15.59	15.43	15.46
811	NYSE	PCK	Wed, Sep 14, 2005	15.60	15.66	15.56	15.57
810	NYSE	PCK	Tue, Sep 13, 2005	15.74	15.87	15.74	15.76
809	NYSE	PCK	Mon, Sep 12, 2005	15.80	15.81	15.68	15.71
808	NYSE	PCK	Fri, Sep 9, 2005	15.75	15.79	15.70	15.75
807	NYSE	PCK	Thu, Sep 8, 2005	15.73	15.74	15.68	15.73
806	NYSE	PCK	Wed, Sep 7, 2005	15.70	15.76	15.67	15.72
805	NYSE	PCK	Tue, Sep 6, 2005	15.77	15.77	15.60	15.65
804	NYSE	PCK	Fri, Sep 2, 2005	15.57	15.84	15.57	15.72
803	NYSE	PCK	Thu, Sep 1, 2005	15.49	15.60	15.45	15.50
802	NYSE	PCK	Wed, Aug 31, 2005	15.43	15.57	15.39	15.45
801	NYSE	PCK	Tue, Aug 30, 2005	15.39	16.00	15.39	15.43
800	NYSE	PCK	Mon, Aug 29, 2005	15.36	15.60	15.36	15.40
799	NYSE	PCK	Fri, Aug 26, 2005	15.27	15.35	15.26	15.35
798	NYSE	PCK	Thu, Aug 25, 2005	15.34	15.34	15.25	15.32
797	NYSE	PCK	Wed, Aug 24, 2005	15.32	15.36	15.28	15.29
796	NYSE	PCK	Tue, Aug 23, 2005	15.29	15.37	15.29	15.33
795	NYSE	PCK	Mon, Aug 22, 2005	15.30	15.34	15.29	15.31
794	NYSE	PCK	Fri, Aug 19, 2005	15.40	15.40	15.27	15.31
793	NYSE	PCK	Thu, Aug 18, 2005	15.33	15.48	15.31	15.36
792	NYSE	PCK	Wed, Aug 17, 2005	15.45	15.48	15.33	15.33
791	NYSE	PCK	Tue, Aug 16, 2005	15.40	15.48	15.31	15.46
790	NYSE	PCK	Mon, Aug 15, 2005	15.40	15.43	15.33	15.35
789	NYSE	PCK	Fri, Aug 12, 2005	15.26	15.38	15.26	15.38
788	NYSE	PCK	Thu, Aug 11, 2005	15.31	15.39	15.25	15.26
787	NYSE	PCK	Wed, Aug 10, 2005	15.28	15.39	15.23	15.34
786	NYSE	PCK	Tue, Aug 9, 2005	15.35	15.41	15.31	15.34
785	NYSE	PCK	Mon, Aug 8, 2005	15.33	15.47	15.30	15.30
784	NYSE	PCK	Fri, Aug 5, 2005	15.40	15.45	15.33	15.35
783	NYSE	PCK	Thu, Aug 4, 2005	15.32	15.49	15.32	15.43
782	NYSE	PCK	Wed, Aug 3, 2005	15.26	15.34	15.26	15.30
781	NYSE	PCK	Tue, Aug 2, 2005	15.35	15.40	15.25	15.32
780	NYSE	PCK	Mon, Aug 1, 2005	15.55	15.55	15.30	15.33
779	NYSE	PCK	Fri, Jul 29, 2005	15.45	15.46	15.36	15.40
778	NYSE	PCK	Thu, Jul 28, 2005	15.25	15.65	15.22	15.55
777	NYSE	PCK	Wed, Jul 27, 2005	15.27	15.27	15.19	15.21
776	NYSE	PCK	Tue, Jul 26, 2005	15.15	15.31	15.15	15.22
775	NYSE	PCK	Mon, Jul 25, 2005	15.08	15.20	15.08	15.15
774	NYSE	PCK	Fri, Jul 22, 2005	15.22	15.24	15.12	15.12
773	NYSE	PCK	Thu, Jul 21, 2005	15.17	15.22	15.10	15.20
772	NYSE	PCK	Wed, Jul 20, 2005	15.16	15.25	15.14	15.17
771	NYSE	PCK	Tue, Jul 19, 2005	15.03	15.18	15.03	15.15
770	NYSE	PCK	Mon, Jul 18, 2005	15.17	15.22	15.03	15.03
769	NYSE	PCK	Fri, Jul 15, 2005	15.00	15.23	15.00	15.22
768	NYSE	PCK	Thu, Jul 14, 2005	14.95	15.07	14.95	15.05
767	NYSE	PCK	Wed, Jul 13, 2005	14.92	15.01	14.92	14.99
766	NYSE	PCK	Tue, Jul 12, 2005	14.98	15.12	14.98	15.07
765	NYSE	PCK	Mon, Jul 11, 2005	15.02	15.10	15.00	15.03
764	NYSE	PCK	Fri, Jul 8, 2005	15.10	15.15	15.06	15.07
763	NYSE	PCK	Thu, Jul 7, 2005	15.09	15.16	15.06	15.15
762	NYSE	PCK	Wed, Jul 6, 2005	15.03	15.09	15.03	15.03
761	NYSE	PCK	Tue, Jul 5, 2005	15.00	15.05	15.00	15.04
760	NYSE	PCK	Fri, Jul 1, 2005	15.01	15.06	14.99	14.99
759	NYSE	PCK	Thu, Jun 30, 2005	15.00	15.04	14.98	14.99
758	NYSE	PCK	Wed, Jun 29, 2005	14.93	15.00	14.89	15.00
757	NYSE	PCK	Tue, Jun 28, 2005	14.92	14.97	14.86	14.90
756	NYSE	PCK	Mon, Jun 27, 2005	14.87	14.95	14.86	14.92
755	NYSE	PCK	Fri, Jun 24, 2005	14.86	14.92	14.84	14.87
754	NYSE	PCK	Thu, Jun 23, 2005	14.84	14.91	14.80	14.82
753	NYSE	PCK	Wed, Jun 22, 2005	14.78	14.83	14.75	14.82
752	NYSE	PCK	Tue, Jun 21, 2005	14.80	14.84	14.75	14.77
751	NYSE	PCK	Mon, Jun 20, 2005	14.80	14.87	14.80	14.83
750	NYSE	PCK	Fri, Jun 17, 2005	14.85	14.85	14.81	14.85
749	NYSE	PCK	Thu, Jun 16, 2005	14.85	14.90	14.81	14.84
748	NYSE	PCK	Wed, Jun 15, 2005	14.86	14.88	14.80	14.84
747	NYSE	PCK	Tue, Jun 14, 2005	14.89	14.90	14.86	14.86
746	NYSE	PCK	Mon, Jun 13, 2005	14.90	14.96	14.87	14.89
745	NYSE	PCK	Fri, Jun 10, 2005	14.91	14.92	14.87	14.87
744	NYSE	PCK	Thu, Jun 9, 2005	14.91	14.91	14.88	14.91
743	NYSE	PCK	Wed, Jun 8, 2005	14.90	14.94	14.89	14.90
742	NYSE	PCK	Tue, Jun 7, 2005	14.91	15.00	14.91	14.95
741	NYSE	PCK	Mon, Jun 6, 2005	14.87	14.95	14.87	14.92
740	NYSE	PCK	Fri, Jun 3, 2005	14.93	14.94	14.85	14.87
739	NYSE	PCK	Thu, Jun 2, 2005	14.88	14.89	14.81	14.83
738	NYSE	PCK	Wed, Jun 1, 2005	14.80	14.90	14.80	14.90
737	NYSE	PCK	Tue, May 31, 2005	14.75	14.78	14.71	14.76
736	NYSE	PCK	Fri, May 27, 2005	14.76	14.77	14.67	14.68
735	NYSE	PCK	Thu, May 26, 2005	14.73	14.78	14.70	14.70
734	NYSE	PCK	Wed, May 25, 2005	14.80	14.81	14.70	14.78
733	NYSE	PCK	Tue, May 24, 2005	14.90	14.92	14.81	14.82
732	NYSE	PCK	Mon, May 23, 2005	14.92	14.99	14.84	14.90
731	NYSE	PCK	Fri, May 20, 2005	14.90	14.96	14.83	14.89
730	NYSE	PCK	Thu, May 19, 2005	14.92	14.95	14.86	14.90
729	NYSE	PCK	Wed, May 18, 2005	14.85	14.97	14.84	14.90
728	NYSE	PCK	Tue, May 17, 2005	14.80	14.85	14.79	14.85
727	NYSE	PCK	Mon, May 16, 2005	14.75	14.90	14.70	14.85
726	NYSE	PCK	Fri, May 13, 2005	14.80	14.80	14.64	14.74
725	NYSE	PCK	Thu, May 12, 2005	14.60	14.85	14.55	14.68
724	NYSE	PCK	Wed, May 11, 2005	14.63	14.67	14.57	14.57
723	NYSE	PCK	Tue, May 10, 2005	14.70	14.79	14.62	14.65
722	NYSE	PCK	Mon, May 9, 2005	14.60	14.69	14.58	14.66
721	NYSE	PCK	Fri, May 6, 2005	14.62	14.62	14.55	14.60
720	NYSE	PCK	Thu, May 5, 2005	14.66	14.70	14.60	14.64
719	NYSE	PCK	Wed, May 4, 2005	14.61	14.70	14.60	14.66
718	NYSE	PCK	Tue, May 3, 2005	14.63	14.69	14.57	14.65
717	NYSE	PCK	Mon, May 2, 2005	14.67	14.67	14.60	14.62
716	NYSE	PCK	Fri, Apr 29, 2005	14.68	14.74	14.56	14.65
715	NYSE	PCK	Thu, Apr 28, 2005	14.62	14.70	14.61	14.65
714	NYSE	PCK	Wed, Apr 27, 2005	14.62	14.69	14.60	14.62
713	NYSE	PCK	Tue, Apr 26, 2005	14.60	14.66	14.54	14.62
712	NYSE	PCK	Mon, Apr 25, 2005	14.53	14.60	14.50	14.56
711	NYSE	PCK	Fri, Apr 22, 2005	14.45	14.51	14.41	14.51
710	NYSE	PCK	Thu, Apr 21, 2005	14.57	14.57	14.40	14.41
709	NYSE	PCK	Wed, Apr 20, 2005	14.49	14.55	14.45	14.52
708	NYSE	PCK	Tue, Apr 19, 2005	14.44	14.49	14.42	14.48
707	NYSE	PCK	Mon, Apr 18, 2005	14.33	14.43	14.33	14.40
706	NYSE	PCK	Fri, Apr 15, 2005	14.33	14.40	14.33	14.34
705	NYSE	PCK	Thu, Apr 14, 2005	14.20	14.38	14.20	14.35
704	NYSE	PCK	Wed, Apr 13, 2005	14.29	14.34	14.28	14.30
703	NYSE	PCK	Tue, Apr 12, 2005	14.29	14.38	14.23	14.38
702	NYSE	PCK	Mon, Apr 11, 2005	14.22	14.25	14.16	14.23
701	NYSE	PCK	Fri, Apr 8, 2005	14.19	14.22	14.17	14.22
700	NYSE	PCK	Thu, Apr 7, 2005	14.20	14.21	14.17	14.20
699	NYSE	PCK	Wed, Apr 6, 2005	14.22	14.27	14.16	14.18
698	NYSE	PCK	Tue, Apr 5, 2005	14.23	14.24	14.15	14.18
697	NYSE	PCK	Mon, Apr 4, 2005	14.14	14.35	14.14	14.23
696	NYSE	PCK	Fri, Apr 1, 2005	14.11	14.24	14.11	14.17
695	NYSE	PCK	Thu, Mar 31, 2005	14.02	14.09	14.01	14.09
694	NYSE	PCK	Wed, Mar 30, 2005	14.00	14.05	13.97	14.04
693	NYSE	PCK	Tue, Mar 29, 2005	14.06	14.11	13.97	14.00
692	NYSE	PCK	Mon, Mar 28, 2005	14.23	14.23	13.96	14.09
691	NYSE	PCK	Thu, Mar 24, 2005	14.15	14.15	14.05	14.13
690	NYSE	PCK	Wed, Mar 23, 2005	14.24	14.27	14.05	14.12
689	NYSE	PCK	Tue, Mar 22, 2005	14.25	14.27	14.23	14.24
688	NYSE	PCK	Mon, Mar 21, 2005	14.29	14.29	14.23	14.27
687	NYSE	PCK	Fri, Mar 18, 2005	14.33	14.34	14.25	14.28
686	NYSE	PCK	Thu, Mar 17, 2005	14.38	14.40	14.30	14.30
685	NYSE	PCK	Wed, Mar 16, 2005	14.35	14.39	14.27	14.32
684	NYSE	PCK	Tue, Mar 15, 2005	14.39	14.42	14.31	14.35
683	NYSE	PCK	Mon, Mar 14, 2005	14.38	14.45	14.34	14.34
682	NYSE	PCK	Fri, Mar 11, 2005	14.41	14.50	14.31	14.39
681	NYSE	PCK	Thu, Mar 10, 2005	14.60	14.60	14.42	14.47
680	NYSE	PCK	Wed, Mar 9, 2005	14.60	14.60	14.47	14.50
679	NYSE	PCK	Tue, Mar 8, 2005	14.70	14.74	14.60	14.71
678	NYSE	PCK	Mon, Mar 7, 2005	14.67	14.73	14.67	14.70
677	NYSE	PCK	Fri, Mar 4, 2005	14.63	14.70	14.60	14.68
676	NYSE	PCK	Thu, Mar 3, 2005	14.67	14.67	14.57	14.59
675	NYSE	PCK	Wed, Mar 2, 2005	14.56	14.62	14.53	14.62
674	NYSE	PCK	Tue, Mar 1, 2005	14.52	14.54	14.48	14.53
673	NYSE	PCK	Mon, Feb 28, 2005	14.51	14.53	14.42	14.47
672	NYSE	PCK	Fri, Feb 25, 2005	14.37	14.46	14.33	14.46
671	NYSE	PCK	Thu, Feb 24, 2005	14.25	14.32	14.22	14.32
670	NYSE	PCK	Wed, Feb 23, 2005	14.17	14.23	14.14	14.21
669	NYSE	PCK	Tue, Feb 22, 2005	14.26	14.29	14.11	14.16
668	NYSE	PCK	Fri, Feb 18, 2005	14.39	14.39	14.26	14.30
667	NYSE	PCK	Thu, Feb 17, 2005	14.35	14.40	14.35	14.39
666	NYSE	PCK	Wed, Feb 16, 2005	14.50	14.50	14.37	14.38
665	NYSE	PCK	Tue, Feb 15, 2005	14.48	14.52	14.45	14.50
664	NYSE	PCK	Mon, Feb 14, 2005	14.44	14.49	14.44	14.47
663	NYSE	PCK	Fri, Feb 11, 2005	14.45	14.50	14.41	14.41
662	NYSE	PCK	Thu, Feb 10, 2005	14.45	14.51	14.45	14.51
661	NYSE	PCK	Wed, Feb 9, 2005	14.50	14.50	14.39	14.47
660	NYSE	PCK	Tue, Feb 8, 2005	14.60	14.67	14.48	14.49
659	NYSE	PCK	Mon, Feb 7, 2005	14.60	14.68	14.56	14.63
658	NYSE	PCK	Fri, Feb 4, 2005	14.52	14.68	14.52	14.67
657	NYSE	PCK	Thu, Feb 3, 2005	14.58	14.58	14.46	14.54
656	NYSE	PCK	Wed, Feb 2, 2005	14.43	14.58	14.37	14.49
655	NYSE	PCK	Tue, Feb 1, 2005	14.38	14.40	14.34	14.38
654	NYSE	PCK	Mon, Jan 31, 2005	14.35	14.38	14.34	14.37
653	NYSE	PCK	Fri, Jan 28, 2005	14.25	14.34	14.25	14.33
652	NYSE	PCK	Thu, Jan 27, 2005	14.36	14.37	14.23	14.32
651	NYSE	PCK	Wed, Jan 26, 2005	14.34	14.38	14.28	14.36
650	NYSE	PCK	Tue, Jan 25, 2005	14.32	14.36	14.28	14.31
649	NYSE	PCK	Mon, Jan 24, 2005	14.35	14.37	14.29	14.37
648	NYSE	PCK	Fri, Jan 21, 2005	14.27	14.38	14.27	14.32
647	NYSE	PCK	Thu, Jan 20, 2005	14.35	14.44	14.30	14.35
646	NYSE	PCK	Wed, Jan 19, 2005	14.27	14.34	14.22	14.32
645	NYSE	PCK	Tue, Jan 18, 2005	14.18	14.28	14.15	14.27
644	NYSE	PCK	Fri, Jan 14, 2005	14.17	14.17	14.11	14.17
643	NYSE	PCK	Thu, Jan 13, 2005	14.15	14.17	14.13	14.13
642	NYSE	PCK	Wed, Jan 12, 2005	14.14	14.16	14.10	14.15
641	NYSE	PCK	Tue, Jan 11, 2005	14.19	14.19	14.11	14.18
640	NYSE	PCK	Mon, Jan 10, 2005	14.17	14.19	14.10	14.17
639	NYSE	PCK	Fri, Jan 7, 2005	14.07	14.18	14.06	14.18
638	NYSE	PCK	Thu, Jan 6, 2005	14.00	14.09	14.00	14.09
637	NYSE	PCK	Wed, Jan 5, 2005	13.96	14.00	13.93	13.97
636	NYSE	PCK	Tue, Jan 4, 2005	13.96	14.02	13.92	13.99
635	NYSE	PCK	Mon, Jan 3, 2005	14.02	14.02	13.95	13.99
634	NYSE	PCK	Fri, Dec 31, 2004	13.97	13.99	13.95	13.96
633	NYSE	PCK	Thu, Dec 30, 2004	13.92	13.99	13.92	13.99
632	NYSE	PCK	Wed, Dec 29, 2004	13.93	13.97	13.92	13.95
631	NYSE	PCK	Tue, Dec 28, 2004	13.95	13.96	13.90	13.95
630	NYSE	PCK	Mon, Dec 27, 2004	13.95	14.03	13.90	13.97
629	NYSE	PCK	Thu, Dec 23, 2004	14.10	14.10	13.95	13.96
628	NYSE	PCK	Wed, Dec 22, 2004	13.99	14.03	13.98	14.01
627	NYSE	PCK	Tue, Dec 21, 2004	14.02	14.03	13.98	13.99
626	NYSE	PCK	Mon, Dec 20, 2004	14.05	14.11	14.02	14.02
625	NYSE	PCK	Fri, Dec 17, 2004	14.05	14.05	13.96	13.97
624	NYSE	PCK	Thu, Dec 16, 2004	14.06	14.06	13.97	14.04
623	NYSE	PCK	Wed, Dec 15, 2004	14.05	14.17	14.04	14.09
622	NYSE	PCK	Tue, Dec 14, 2004	14.14	14.21	14.12	14.18
621	NYSE	PCK	Mon, Dec 13, 2004	14.16	14.17	14.10	14.14
620	NYSE	PCK	Fri, Dec 10, 2004	14.13	14.15	14.07	14.07
619	NYSE	PCK	Thu, Dec 9, 2004	14.15	14.15	14.09	14.09
618	NYSE	PCK	Wed, Dec 8, 2004	14.15	14.17	14.11	14.17
617	NYSE	PCK	Tue, Dec 7, 2004	14.13	14.18	14.11	14.12
616	NYSE	PCK	Mon, Dec 6, 2004	14.05	14.13	14.05	14.09
615	NYSE	PCK	Fri, Dec 3, 2004	13.94	14.12	13.94	14.05
614	NYSE	PCK	Thu, Dec 2, 2004	13.95	14.02	13.93	13.93
613	NYSE	PCK	Wed, Dec 1, 2004	13.94	14.03	13.94	13.95
612	NYSE	PCK	Tue, Nov 30, 2004	14.00	14.04	13.94	13.94
611	NYSE	PCK	Mon, Nov 29, 2004	14.02	14.05	13.97	13.98
610	NYSE	PCK	Fri, Nov 26, 2004	14.04	14.05	14.02	14.05
609	NYSE	PCK	Wed, Nov 24, 2004	14.02	14.07	14.02	14.03
608	NYSE	PCK	Tue, Nov 23, 2004	14.08	14.13	14.06	14.10
607	NYSE	PCK	Mon, Nov 22, 2004	14.07	14.14	14.05	14.13
606	NYSE	PCK	Fri, Nov 19, 2004	14.16	14.21	14.08	14.08
605	NYSE	PCK	Thu, Nov 18, 2004	14.21	14.22	14.15	14.16
604	NYSE	PCK	Wed, Nov 17, 2004	14.25	14.26	14.18	14.22
603	NYSE	PCK	Tue, Nov 16, 2004	14.18	14.24	14.16	14.18
602	NYSE	PCK	Mon, Nov 15, 2004	14.03	14.24	14.03	14.19
601	NYSE	PCK	Fri, Nov 12, 2004	14.18	14.19	13.98	14.05
600	NYSE	PCK	Thu, Nov 11, 2004	14.11	14.24	14.08	14.10
599	NYSE	PCK	Wed, Nov 10, 2004	13.98	14.12	13.96	14.12
598	NYSE	PCK	Tue, Nov 9, 2004	14.03	14.03	13.89	13.96
597	NYSE	PCK	Mon, Nov 8, 2004	14.16	14.17	13.91	14.02
596	NYSE	PCK	Fri, Nov 5, 2004	14.31	14.32	14.16	14.17
595	NYSE	PCK	Thu, Nov 4, 2004	14.30	14.45	14.30	14.41
594	NYSE	PCK	Wed, Nov 3, 2004	14.43	14.48	14.39	14.39
593	NYSE	PCK	Tue, Nov 2, 2004	14.32	14.42	14.32	14.42
592	NYSE	PCK	Mon, Nov 1, 2004	14.35	14.36	14.27	14.30
591	NYSE	PCK	Fri, Oct 29, 2004	14.24	14.29	14.20	14.29
590	NYSE	PCK	Thu, Oct 28, 2004	14.27	14.27	14.18	14.21
589	NYSE	PCK	Wed, Oct 27, 2004	14.25	14.31	14.23	14.26
588	NYSE	PCK	Tue, Oct 26, 2004	14.35	14.40	14.29	14.31
587	NYSE	PCK	Mon, Oct 25, 2004	14.50	14.50	14.35	14.35
586	NYSE	PCK	Fri, Oct 22, 2004	14.50	14.52	14.36	14.41
585	NYSE	PCK	Thu, Oct 21, 2004	14.35	14.57	14.35	14.41
584	NYSE	PCK	Wed, Oct 20, 2004	14.34	14.41	14.32	14.35
583	NYSE	PCK	Tue, Oct 19, 2004	14.25	14.35	14.23	14.35
582	NYSE	PCK	Mon, Oct 18, 2004	14.27	14.30	14.23	14.29
581	NYSE	PCK	Fri, Oct 15, 2004	14.25	14.35	14.20	14.27
580	NYSE	PCK	Thu, Oct 14, 2004	14.24	14.30	14.20	14.25
579	NYSE	PCK	Wed, Oct 13, 2004	14.27	14.30	14.18	14.24
578	NYSE	PCK	Tue, Oct 12, 2004	14.30	14.32	14.23	14.31
577	NYSE	PCK	Mon, Oct 11, 2004	14.20	14.27	14.20	14.27
576	NYSE	PCK	Fri, Oct 8, 2004	14.13	14.20	14.13	14.20
575	NYSE	PCK	Thu, Oct 7, 2004	14.08	14.13	14.05	14.10
574	NYSE	PCK	Wed, Oct 6, 2004	14.05	14.10	14.05	14.10
573	NYSE	PCK	Tue, Oct 5, 2004	13.95	14.09	13.95	14.02
572	NYSE	PCK	Mon, Oct 4, 2004	14.04	14.04	13.99	14.00
571	NYSE	PCK	Fri, Oct 1, 2004	14.04	14.04	14.00	14.03
570	NYSE	PCK	Thu, Sep 30, 2004	14.14	14.14	14.03	14.04
569	NYSE	PCK	Wed, Sep 29, 2004	14.18	14.18	14.11	14.11
568	NYSE	PCK	Tue, Sep 28, 2004	14.19	14.20	14.11	14.18
567	NYSE	PCK	Mon, Sep 27, 2004	14.15	14.19	14.13	14.19
566	NYSE	PCK	Fri, Sep 24, 2004	14.11	14.18	14.11	14.15
565	NYSE	PCK	Thu, Sep 23, 2004	14.14	14.20	14.11	14.16
564	NYSE	PCK	Wed, Sep 22, 2004	14.11	14.15	14.10	14.11
563	NYSE	PCK	Tue, Sep 21, 2004	14.13	14.16	14.10	14.16
562	NYSE	PCK	Mon, Sep 20, 2004	14.15	14.15	14.10	14.11
561	NYSE	PCK	Fri, Sep 17, 2004	14.17	14.17	14.11	14.14
560	NYSE	PCK	Thu, Sep 16, 2004	14.08	14.16	14.08	14.15
559	NYSE	PCK	Wed, Sep 15, 2004	14.12	14.15	14.07	14.10
558	NYSE	PCK	Tue, Sep 14, 2004	14.11	14.16	14.02	14.11
557	NYSE	PCK	Mon, Sep 13, 2004	14.15	14.17	14.02	14.11
556	NYSE	PCK	Fri, Sep 10, 2004	14.08	14.14	14.01	14.07
555	NYSE	PCK	Thu, Sep 9, 2004	14.11	14.13	14.05	14.13
554	NYSE	PCK	Wed, Sep 8, 2004	14.09	14.14	14.07	14.11
553	NYSE	PCK	Tue, Sep 7, 2004	14.10	14.18	14.10	14.18
552	NYSE	PCK	Fri, Sep 3, 2004	14.18	14.18	14.03	14.05
551	NYSE	PCK	Thu, Sep 2, 2004	14.17	14.30	14.14	14.17
550	NYSE	PCK	Wed, Sep 1, 2004	14.10	14.16	14.06	14.15
549	NYSE	PCK	Tue, Aug 31, 2004	14.10	14.14	14.07	14.11
548	NYSE	PCK	Mon, Aug 30, 2004	14.07	14.08	14.00	14.05
547	NYSE	PCK	Fri, Aug 27, 2004	14.02	14.06	13.99	14.03
546	NYSE	PCK	Thu, Aug 26, 2004	13.97	14.05	13.97	14.03
545	NYSE	PCK	Wed, Aug 25, 2004	14.00	14.01	13.96	13.96
544	NYSE	PCK	Tue, Aug 24, 2004	13.99	14.01	13.95	14.01
543	NYSE	PCK	Mon, Aug 23, 2004	13.97	14.00	13.93	13.99
542	NYSE	PCK	Fri, Aug 20, 2004	13.94	13.99	13.91	13.97
541	NYSE	PCK	Thu, Aug 19, 2004	13.89	13.95	13.89	13.92
540	NYSE	PCK	Wed, Aug 18, 2004	13.90	13.92	13.84	13.91
539	NYSE	PCK	Tue, Aug 17, 2004	13.85	13.90	13.80	13.88
538	NYSE	PCK	Mon, Aug 16, 2004	13.73	13.82	13.72	13.81
537	NYSE	PCK	Fri, Aug 13, 2004	13.67	13.71	13.65	13.69
536	NYSE	PCK	Thu, Aug 12, 2004	13.65	13.68	13.61	13.66
535	NYSE	PCK	Wed, Aug 11, 2004	13.63	13.70	13.61	13.70
534	NYSE	PCK	Tue, Aug 10, 2004	13.85	13.85	13.64	13.70
533	NYSE	PCK	Mon, Aug 9, 2004	13.90	13.90	13.70	13.85
532	NYSE	PCK	Fri, Aug 6, 2004	13.80	13.86	13.77	13.85
531	NYSE	PCK	Thu, Aug 5, 2004	13.78	13.79	13.72	13.73
530	NYSE	PCK	Wed, Aug 4, 2004	13.83	13.84	13.74	13.76
529	NYSE	PCK	Tue, Aug 3, 2004	13.80	13.83	13.75	13.83
528	NYSE	PCK	Mon, Aug 2, 2004	13.80	13.80	13.76	13.79
527	NYSE	PCK	Fri, Jul 30, 2004	13.73	13.79	13.70	13.73
526	NYSE	PCK	Thu, Jul 29, 2004	13.71	13.73	13.68	13.73
525	NYSE	PCK	Wed, Jul 28, 2004	13.67	13.74	13.64	13.73
524	NYSE	PCK	Tue, Jul 27, 2004	13.68	13.73	13.61	13.62
523	NYSE	PCK	Mon, Jul 26, 2004	13.66	13.70	13.63	13.65
522	NYSE	PCK	Fri, Jul 23, 2004	13.65	13.71	13.62	13.62
521	NYSE	PCK	Thu, Jul 22, 2004	13.57	13.66	13.50	13.60
520	NYSE	PCK	Wed, Jul 21, 2004	13.58	13.58	13.50	13.57
519	NYSE	PCK	Tue, Jul 20, 2004	13.56	13.63	13.52	13.55
518	NYSE	PCK	Mon, Jul 19, 2004	13.45	13.57	13.42	13.56
517	NYSE	PCK	Fri, Jul 16, 2004	13.40	13.49	13.37	13.43
516	NYSE	PCK	Thu, Jul 15, 2004	13.41	13.53	13.30	13.37
515	NYSE	PCK	Wed, Jul 14, 2004	13.48	13.56	13.41	13.41
514	NYSE	PCK	Tue, Jul 13, 2004	13.55	13.60	13.49	13.56
513	NYSE	PCK	Mon, Jul 12, 2004	13.44	13.65	13.44	13.54
512	NYSE	PCK	Fri, Jul 9, 2004	13.21	13.44	13.21	13.44
511	NYSE	PCK	Thu, Jul 8, 2004	13.25	13.27	13.20	13.25
510	NYSE	PCK	Wed, Jul 7, 2004	13.30	13.31	13.22	13.22
509	NYSE	PCK	Tue, Jul 6, 2004	13.20	13.38	13.20	13.24
508	NYSE	PCK	Fri, Jul 2, 2004	13.04	13.30	13.04	13.23
507	NYSE	PCK	Thu, Jul 1, 2004	12.96	13.04	12.95	13.00
506	NYSE	PCK	Wed, Jun 30, 2004	12.95	12.95	12.87	12.92
505	NYSE	PCK	Tue, Jun 29, 2004	12.85	12.94	12.85	12.90
504	NYSE	PCK	Mon, Jun 28, 2004	12.90	12.94	12.85	12.93
503	NYSE	PCK	Fri, Jun 25, 2004	12.99	13.00	12.86	12.93
502	NYSE	PCK	Thu, Jun 24, 2004	13.04	13.07	12.96	12.97
501	NYSE	PCK	Wed, Jun 23, 2004	13.10	13.10	12.95	12.99
500	NYSE	PCK	Tue, Jun 22, 2004	13.17	13.18	13.08	13.10
499	NYSE	PCK	Mon, Jun 21, 2004	13.20	13.21	13.13	13.15
498	NYSE	PCK	Fri, Jun 18, 2004	13.04	13.11	13.01	13.10
497	NYSE	PCK	Thu, Jun 17, 2004	13.00	13.06	12.96	13.04
496	NYSE	PCK	Wed, Jun 16, 2004	12.95	13.02	12.95	12.99
495	NYSE	PCK	Tue, Jun 15, 2004	13.15	13.15	12.94	12.97
494	NYSE	PCK	Mon, Jun 14, 2004	13.05	13.05	12.94	12.94
493	NYSE	PCK	Thu, Jun 10, 2004	13.00	13.07	12.99	13.05
492	NYSE	PCK	Wed, Jun 9, 2004	13.08	13.15	13.00	13.00
491	NYSE	PCK	Tue, Jun 8, 2004	13.39	13.39	13.20	13.27
490	NYSE	PCK	Mon, Jun 7, 2004	13.23	13.38	13.13	13.36
489	NYSE	PCK	Fri, Jun 4, 2004	13.18	13.23	13.12	13.22
488	NYSE	PCK	Thu, Jun 3, 2004	13.23	13.30	13.20	13.20
487	NYSE	PCK	Wed, Jun 2, 2004	13.18	13.33	13.17	13.26
486	NYSE	PCK	Tue, Jun 1, 2004	13.05	13.27	13.05	13.24
485	NYSE	PCK	Fri, May 28, 2004	13.35	13.35	13.18	13.27
484	NYSE	PCK	Thu, May 27, 2004	13.14	13.30	13.14	13.30
483	NYSE	PCK	Wed, May 26, 2004	13.10	13.28	13.10	13.19
482	NYSE	PCK	Tue, May 25, 2004	13.18	13.23	13.14	13.19
481	NYSE	PCK	Mon, May 24, 2004	13.04	13.15	13.04	13.11
480	NYSE	PCK	Fri, May 21, 2004	13.00	13.03	13.00	13.03
479	NYSE	PCK	Thu, May 20, 2004	12.84	12.96	12.84	12.95
478	NYSE	PCK	Wed, May 19, 2004	12.75	12.85	12.75	12.85
477	NYSE	PCK	Tue, May 18, 2004	12.60	12.81	12.60	12.75
476	NYSE	PCK	Mon, May 17, 2004	12.72	12.93	12.72	12.78
475	NYSE	PCK	Fri, May 14, 2004	12.62	12.76	12.58	12.76
474	NYSE	PCK	Thu, May 13, 2004	12.79	12.79	12.62	12.62
473	NYSE	PCK	Wed, May 12, 2004	12.86	12.90	12.70	12.83
472	NYSE	PCK	Tue, May 11, 2004	12.80	12.90	12.75	12.90
471	NYSE	PCK	Mon, May 10, 2004	12.93	12.96	12.75	12.79
470	NYSE	PCK	Fri, May 7, 2004	13.05	13.08	12.86	12.91
469	NYSE	PCK	Thu, May 6, 2004	13.20	13.24	13.13	13.15
468	NYSE	PCK	Wed, May 5, 2004	13.18	13.23	13.16	13.23
467	NYSE	PCK	Tue, May 4, 2004	13.06	13.19	13.06	13.14
466	NYSE	PCK	Mon, May 3, 2004	13.07	13.11	13.01	13.06
465	NYSE	PCK	Fri, Apr 30, 2004	13.00	13.10	13.00	13.10
464	NYSE	PCK	Thu, Apr 29, 2004	13.09	13.15	12.99	13.00
463	NYSE	PCK	Wed, Apr 28, 2004	13.07	13.11	13.05	13.09
462	NYSE	PCK	Tue, Apr 27, 2004	13.13	13.13	13.05	13.10
461	NYSE	PCK	Mon, Apr 26, 2004	13.15	13.17	13.06	13.10
460	NYSE	PCK	Fri, Apr 23, 2004	13.31	13.31	13.15	13.20
459	NYSE	PCK	Thu, Apr 22, 2004	13.29	13.32	13.23	13.30
458	NYSE	PCK	Wed, Apr 21, 2004	13.25	13.30	13.15	13.24
457	NYSE	PCK	Tue, Apr 20, 2004	13.35	13.42	13.33	13.39
456	NYSE	PCK	Mon, Apr 19, 2004	13.53	13.53	13.35	13.40
455	NYSE	PCK	Fri, Apr 16, 2004	13.27	13.59	13.27	13.53
454	NYSE	PCK	Thu, Apr 15, 2004	13.32	13.40	13.24	13.29
453	NYSE	PCK	Wed, Apr 14, 2004	13.33	13.41	13.33	13.38
452	NYSE	PCK	Tue, Apr 13, 2004	13.62	13.63	13.52	13.52
451	NYSE	PCK	Mon, Apr 12, 2004	13.67	13.72	13.61	13.64
450	NYSE	PCK	Thu, Apr 8, 2004	13.66	13.75	13.66	13.70
449	NYSE	PCK	Wed, Apr 7, 2004	13.65	13.74	13.63	13.66
448	NYSE	PCK	Tue, Apr 6, 2004	13.60	13.65	13.50	13.65
447	NYSE	PCK	Mon, Apr 5, 2004	13.96	13.96	13.67	13.68
446	NYSE	PCK	Fri, Apr 2, 2004	14.25	14.25	13.95	13.97
445	NYSE	PCK	Thu, Apr 1, 2004	14.26	14.27	14.20	14.22
444	NYSE	PCK	Wed, Mar 31, 2004	14.25	14.25	14.19	14.22
443	NYSE	PCK	Tue, Mar 30, 2004	14.19	14.21	14.13	14.19
442	NYSE	PCK	Mon, Mar 29, 2004	14.32	14.32	14.15	14.20
441	NYSE	PCK	Fri, Mar 26, 2004	14.35	14.35	14.29	14.31
440	NYSE	PCK	Thu, Mar 25, 2004	14.41	14.42	14.30	14.31
439	NYSE	PCK	Wed, Mar 24, 2004	14.34	14.43	14.33	14.41
438	NYSE	PCK	Tue, Mar 23, 2004	14.33	14.38	14.31	14.35
437	NYSE	PCK	Mon, Mar 22, 2004	14.33	14.35	14.25	14.35
436	NYSE	PCK	Fri, Mar 19, 2004	14.31	14.34	14.26	14.30
435	NYSE	PCK	Thu, Mar 18, 2004	14.34	14.35	14.30	14.32
434	NYSE	PCK	Wed, Mar 17, 2004	14.40	14.41	14.27	14.32
433	NYSE	PCK	Tue, Mar 16, 2004	14.33	14.39	14.28	14.33
432	NYSE	PCK	Mon, Mar 15, 2004	14.45	14.45	14.25	14.32
431	NYSE	PCK	Fri, Mar 12, 2004	14.32	14.44	14.32	14.44
430	NYSE	PCK	Thu, Mar 11, 2004	14.43	14.45	14.37	14.38
429	NYSE	PCK	Wed, Mar 10, 2004	14.44	14.44	14.38	14.38
428	NYSE	PCK	Tue, Mar 9, 2004	14.42	14.50	14.41	14.46
427	NYSE	PCK	Mon, Mar 8, 2004	14.40	14.45	14.35	14.40
426	NYSE	PCK	Fri, Mar 5, 2004	14.24	14.38	14.24	14.37
425	NYSE	PCK	Thu, Mar 4, 2004	14.30	14.30	14.21	14.22
424	NYSE	PCK	Wed, Mar 3, 2004	14.28	14.30	14.19	14.30
423	NYSE	PCK	Tue, Mar 2, 2004	14.15	14.29	14.10	14.25
422	NYSE	PCK	Mon, Mar 1, 2004	14.20	14.20	14.10	14.10
421	NYSE	PCK	Fri, Feb 27, 2004	14.10	14.18	14.04	14.17
420	NYSE	PCK	Thu, Feb 26, 2004	14.10	14.12	14.05	14.05
419	NYSE	PCK	Wed, Feb 25, 2004	14.07	14.15	14.05	14.08
418	NYSE	PCK	Tue, Feb 24, 2004	14.02	14.10	14.01	14.05
417	NYSE	PCK	Mon, Feb 23, 2004	14.10	14.11	14.05	14.05
416	NYSE	PCK	Fri, Feb 20, 2004	14.14	14.14	14.06	14.09
415	NYSE	PCK	Thu, Feb 19, 2004	14.18	14.18	14.11	14.15
414	NYSE	PCK	Wed, Feb 18, 2004	14.14	14.18	14.11	14.14
413	NYSE	PCK	Tue, Feb 17, 2004	14.15	14.15	14.08	14.14
412	NYSE	PCK	Fri, Feb 13, 2004	14.06	14.10	14.04	14.09
411	NYSE	PCK	Thu, Feb 12, 2004	14.01	14.10	14.00	14.04
410	NYSE	PCK	Wed, Feb 11, 2004	14.03	14.12	13.98	14.08
409	NYSE	PCK	Tue, Feb 10, 2004	14.08	14.19	14.08	14.15
408	NYSE	PCK	Mon, Feb 9, 2004	14.11	14.18	14.11	14.18
407	NYSE	PCK	Fri, Feb 6, 2004	14.12	14.20	14.12	14.14
406	NYSE	PCK	Thu, Feb 5, 2004	14.20	14.20	14.11	14.13
405	NYSE	PCK	Wed, Feb 4, 2004	14.20	14.22	14.12	14.17
404	NYSE	PCK	Tue, Feb 3, 2004	14.15	14.28	14.08	14.18
403	NYSE	PCK	Mon, Feb 2, 2004	14.04	14.10	14.00	14.08
402	NYSE	PCK	Fri, Jan 30, 2004	14.08	14.09	13.97	14.03
401	NYSE	PCK	Thu, Jan 29, 2004	14.06	14.10	13.95	14.02
400	NYSE	PCK	Wed, Jan 28, 2004	14.05	14.11	14.02	14.09
399	NYSE	PCK	Tue, Jan 27, 2004	14.10	14.13	14.01	14.01
398	NYSE	PCK	Mon, Jan 26, 2004	13.98	14.11	13.92	14.08
397	NYSE	PCK	Fri, Jan 23, 2004	14.05	14.10	13.95	13.96
396	NYSE	PCK	Thu, Jan 22, 2004	14.05	14.08	13.94	14.01
395	NYSE	PCK	Wed, Jan 21, 2004	14.05	14.10	13.97	14.04
394	NYSE	PCK	Tue, Jan 20, 2004	13.93	14.07	13.93	14.00
393	NYSE	PCK	Fri, Jan 16, 2004	14.02	14.03	13.94	13.98
392	NYSE	PCK	Thu, Jan 15, 2004	13.95	14.01	13.88	14.01
391	NYSE	PCK	Wed, Jan 14, 2004	13.84	13.95	13.80	13.89
390	NYSE	PCK	Tue, Jan 13, 2004	13.87	13.91	13.83	13.89
389	NYSE	PCK	Mon, Jan 12, 2004	13.79	13.87	13.78	13.84
388	NYSE	PCK	Fri, Jan 9, 2004	13.70	13.78	13.65	13.78
387	NYSE	PCK	Thu, Jan 8, 2004	13.72	13.73	13.66	13.68
386	NYSE	PCK	Wed, Jan 7, 2004	13.70	13.73	13.67	13.73
385	NYSE	PCK	Tue, Jan 6, 2004	13.64	13.68	13.62	13.62
384	NYSE	PCK	Mon, Jan 5, 2004	13.67	13.69	13.60	13.61
383	NYSE	PCK	Fri, Jan 2, 2004	13.60	13.65	13.60	13.65
382	NYSE	PCK	Wed, Dec 31, 2003	13.55	13.61	13.50	13.57
381	NYSE	PCK	Tue, Dec 30, 2003	13.55	13.61	13.51	13.53
380	NYSE	PCK	Mon, Dec 29, 2003	13.55	13.66	13.51	13.52
379	NYSE	PCK	Fri, Dec 26, 2003	13.57	13.63	13.54	13.60
378	NYSE	PCK	Wed, Dec 24, 2003	13.49	13.59	13.48	13.59
377	NYSE	PCK	Tue, Dec 23, 2003	13.50	13.51	13.40	13.49
376	NYSE	PCK	Mon, Dec 22, 2003	13.52	13.58	13.48	13.48
375	NYSE	PCK	Fri, Dec 19, 2003	13.66	13.77	13.50	13.59
374	NYSE	PCK	Thu, Dec 18, 2003	13.65	13.71	13.53	13.66
373	NYSE	PCK	Wed, Dec 17, 2003	13.57	13.65	13.55	13.65
372	NYSE	PCK	Tue, Dec 16, 2003	13.61	13.64	13.50	13.57
371	NYSE	PCK	Mon, Dec 15, 2003	13.50	13.61	13.50	13.61
370	NYSE	PCK	Fri, Dec 12, 2003	13.50	13.62	13.40	13.51
369	NYSE	PCK	Thu, Dec 11, 2003	13.60	13.60	13.47	13.58
368	NYSE	PCK	Wed, Dec 10, 2003	13.58	13.65	13.48	13.55
367	NYSE	PCK	Tue, Dec 9, 2003	13.63	13.68	13.57	13.65
366	NYSE	PCK	Mon, Dec 8, 2003	13.80	13.80	13.57	13.62
365	NYSE	PCK	Fri, Dec 5, 2003	13.77	13.85	13.73	13.81
364	NYSE	PCK	Thu, Dec 4, 2003	13.75	13.79	13.70	13.77
363	NYSE	PCK	Wed, Dec 3, 2003	13.73	13.78	13.68	13.77
362	NYSE	PCK	Tue, Dec 2, 2003	13.80	13.93	13.63	13.63
361	NYSE	PCK	Mon, Dec 1, 2003	13.79	13.82	13.70	13.72
360	NYSE	PCK	Fri, Nov 28, 2003	13.78	13.79	13.78	13.79
359	NYSE	PCK	Wed, Nov 26, 2003	13.65	13.77	13.59	13.70
358	NYSE	PCK	Tue, Nov 25, 2003	13.77	13.77	13.55	13.65
357	NYSE	PCK	Mon, Nov 24, 2003	13.71	13.79	13.70	13.74
356	NYSE	PCK	Fri, Nov 21, 2003	13.68	13.80	13.67	13.74
355	NYSE	PCK	Thu, Nov 20, 2003	13.70	13.73	13.66	13.71
354	NYSE	PCK	Wed, Nov 19, 2003	13.79	13.80	13.67	13.67
353	NYSE	PCK	Tue, Nov 18, 2003	13.88	13.89	13.71	13.72
352	NYSE	PCK	Mon, Nov 17, 2003	13.79	13.88	13.77	13.88
351	NYSE	PCK	Fri, Nov 14, 2003	13.88	13.88	13.80	13.82
350	NYSE	PCK	Thu, Nov 13, 2003	13.89	13.89	13.81	13.83
349	NYSE	PCK	Wed, Nov 12, 2003	13.96	13.96	13.85	13.93
348	NYSE	PCK	Tue, Nov 11, 2003	13.96	13.98	13.92	13.96
347	NYSE	PCK	Mon, Nov 10, 2003	13.95	13.98	13.91	13.91
346	NYSE	PCK	Fri, Nov 7, 2003	13.92	13.99	13.92	13.96
345	NYSE	PCK	Thu, Nov 6, 2003	13.85	13.96	13.83	13.95
344	NYSE	PCK	Wed, Nov 5, 2003	13.92	13.96	13.84	13.87
343	NYSE	PCK	Tue, Nov 4, 2003	13.95	13.98	13.83	13.91
342	NYSE	PCK	Mon, Nov 3, 2003	13.90	13.93	13.85	13.93
341	NYSE	PCK	Fri, Oct 31, 2003	13.88	13.88	13.81	13.88
340	NYSE	PCK	Thu, Oct 30, 2003	13.80	13.87	13.77	13.82
339	NYSE	PCK	Wed, Oct 29, 2003	13.80	13.85	13.79	13.79
338	NYSE	PCK	Tue, Oct 28, 2003	13.76	13.80	13.76	13.76
337	NYSE	PCK	Mon, Oct 27, 2003	13.80	13.82	13.72	13.75
336	NYSE	PCK	Fri, Oct 24, 2003	13.77	13.88	13.72	13.81
335	NYSE	PCK	Thu, Oct 23, 2003	13.80	13.83	13.75	13.80
334	NYSE	PCK	Wed, Oct 22, 2003	13.70	13.83	13.70	13.77
333	NYSE	PCK	Tue, Oct 21, 2003	13.73	13.73	13.60	13.73
332	NYSE	PCK	Mon, Oct 20, 2003	13.69	13.72	13.60	13.72
331	NYSE	PCK	Fri, Oct 17, 2003	13.68	13.70	13.60	13.65
330	NYSE	PCK	Thu, Oct 16, 2003	13.75	13.78	13.65	13.68
329	NYSE	PCK	Wed, Oct 15, 2003	13.77	13.78	13.72	13.72
328	NYSE	PCK	Tue, Oct 14, 2003	13.77	13.88	13.73	13.86
327	NYSE	PCK	Mon, Oct 13, 2003	13.83	13.87	13.76	13.78
326	NYSE	PCK	Fri, Oct 10, 2003	13.86	13.93	13.85	13.88
325	NYSE	PCK	Thu, Oct 9, 2003	13.87	13.95	13.80	13.84
324	NYSE	PCK	Wed, Oct 8, 2003	13.99	13.99	13.80	13.95
323	NYSE	PCK	Tue, Oct 7, 2003	14.00	14.00	13.88	13.99
322	NYSE	PCK	Mon, Oct 6, 2003	13.94	14.00	13.90	14.00
321	NYSE	PCK	Fri, Oct 3, 2003	13.90	13.97	13.83	13.92
320	NYSE	PCK	Thu, Oct 2, 2003	13.99	13.99	13.87	13.93
319	NYSE	PCK	Wed, Oct 1, 2003	14.03	14.03	13.80	13.93
318	NYSE	PCK	Tue, Sep 30, 2003	14.05	14.05	13.75	13.90
317	NYSE	PCK	Mon, Sep 29, 2003	13.90	14.03	13.90	14.02
316	NYSE	PCK	Fri, Sep 26, 2003	13.80	13.91	13.80	13.90
315	NYSE	PCK	Thu, Sep 25, 2003	13.66	14.00	13.63	13.80
314	NYSE	PCK	Wed, Sep 24, 2003	13.74	13.74	13.63	13.66
313	NYSE	PCK	Tue, Sep 23, 2003	13.67	13.83	13.66	13.75
312	NYSE	PCK	Mon, Sep 22, 2003	14.03	14.03	13.65	13.75
311	NYSE	PCK	Fri, Sep 19, 2003	13.97	14.00	13.91	13.98
310	NYSE	PCK	Thu, Sep 18, 2003	14.00	14.08	13.95	13.95
309	NYSE	PCK	Wed, Sep 17, 2003	13.75	13.96	13.75	13.95
308	NYSE	PCK	Tue, Sep 16, 2003	13.90	13.90	13.76	13.85
307	NYSE	PCK	Mon, Sep 15, 2003	13.88	13.93	13.84	13.87
306	NYSE	PCK	Fri, Sep 12, 2003	13.80	13.98	13.80	13.92
305	NYSE	PCK	Thu, Sep 11, 2003	13.79	13.95	13.67	13.85
304	NYSE	PCK	Wed, Sep 10, 2003	13.76	13.83	13.63	13.74
303	NYSE	PCK	Tue, Sep 9, 2003	13.89	13.91	13.80	13.88
302	NYSE	PCK	Mon, Sep 8, 2003	13.79	13.90	13.74	13.89
301	NYSE	PCK	Fri, Sep 5, 2003	13.69	13.83	13.68	13.77
300	NYSE	PCK	Thu, Sep 4, 2003	13.67	13.80	13.62	13.67
299	NYSE	PCK	Wed, Sep 3, 2003	13.60	13.69	13.59	13.65
298	NYSE	PCK	Tue, Sep 2, 2003	13.62	13.72	13.60	13.60
297	NYSE	PCK	Fri, Aug 29, 2003	13.50	13.62	13.50	13.62
296	NYSE	PCK	Thu, Aug 28, 2003	13.54	13.58	13.50	13.51
295	NYSE	PCK	Wed, Aug 27, 2003	13.46	13.54	13.46	13.54
294	NYSE	PCK	Tue, Aug 26, 2003	13.40	13.51	13.32	13.48
293	NYSE	PCK	Mon, Aug 25, 2003	13.45	13.56	13.43	13.47
292	NYSE	PCK	Fri, Aug 22, 2003	13.40	13.44	13.38	13.43
291	NYSE	PCK	Thu, Aug 21, 2003	13.49	13.49	13.26	13.37
290	NYSE	PCK	Wed, Aug 20, 2003	13.25	13.45	13.25	13.43
289	NYSE	PCK	Tue, Aug 19, 2003	13.40	13.49	13.29	13.36
288	NYSE	PCK	Mon, Aug 18, 2003	13.23	13.49	13.23	13.49
287	NYSE	PCK	Fri, Aug 15, 2003	13.36	13.48	13.27	13.37
286	NYSE	PCK	Thu, Aug 14, 2003	13.50	13.50	13.20	13.28
285	NYSE	PCK	Wed, Aug 13, 2003	13.60	13.60	13.15	13.50
284	NYSE	PCK	Tue, Aug 12, 2003	13.65	13.66	13.54	13.55
283	NYSE	PCK	Mon, Aug 11, 2003	13.67	13.68	13.56	13.65
282	NYSE	PCK	Fri, Aug 8, 2003	13.64	13.66	13.56	13.66
281	NYSE	PCK	Thu, Aug 7, 2003	13.16	13.53	13.14	13.52
280	NYSE	PCK	Wed, Aug 6, 2003	13.17	13.20	13.12	13.12
279	NYSE	PCK	Tue, Aug 5, 2003	13.00	13.13	13.00	13.10
278	NYSE	PCK	Mon, Aug 4, 2003	13.15	13.31	13.00	13.00
277	NYSE	PCK	Fri, Aug 1, 2003	13.33	13.36	13.12	13.21
276	NYSE	PCK	Thu, Jul 31, 2003	13.58	13.58	13.36	13.43
275	NYSE	PCK	Wed, Jul 30, 2003	13.55	13.70	13.54	13.59
274	NYSE	PCK	Tue, Jul 29, 2003	13.78	13.78	13.25	13.56
273	NYSE	PCK	Mon, Jul 28, 2003	13.93	13.94	13.72	13.79
272	NYSE	PCK	Fri, Jul 25, 2003	13.91	13.97	13.86	13.88
271	NYSE	PCK	Thu, Jul 24, 2003	14.04	14.04	13.87	13.95
270	NYSE	PCK	Wed, Jul 23, 2003	14.09	14.09	13.95	14.05
269	NYSE	PCK	Tue, Jul 22, 2003	14.04	14.12	14.04	14.10
268	NYSE	PCK	Mon, Jul 21, 2003	14.14	14.14	14.01	14.10
267	NYSE	PCK	Fri, Jul 18, 2003	14.02	14.10	13.95	14.10
266	NYSE	PCK	Thu, Jul 17, 2003	14.20	14.20	14.00	14.04
265	NYSE	PCK	Wed, Jul 16, 2003	14.25	14.30	14.00	14.19
264	NYSE	PCK	Tue, Jul 15, 2003	14.26	14.27	14.20	14.25
263	NYSE	PCK	Mon, Jul 14, 2003	14.27	14.34	14.23	14.26
262	NYSE	PCK	Fri, Jul 11, 2003	14.33	14.39	14.28	14.35
261	NYSE	PCK	Thu, Jul 10, 2003	14.42	14.47	14.30	14.32
260	NYSE	PCK	Wed, Jul 9, 2003	14.46	14.46	14.38	14.40
259	NYSE	PCK	Tue, Jul 8, 2003	14.60	14.60	14.40	14.46
258	NYSE	PCK	Mon, Jul 7, 2003	14.68	14.75	14.50	14.50
257	NYSE	PCK	Thu, Jul 3, 2003	14.75	14.79	14.73	14.75
256	NYSE	PCK	Wed, Jul 2, 2003	14.68	14.80	14.68	14.79
255	NYSE	PCK	Tue, Jul 1, 2003	14.58	14.67	14.58	14.67
254	NYSE	PCK	Mon, Jun 30, 2003	14.57	14.65	14.55	14.58
253	NYSE	PCK	Fri, Jun 27, 2003	14.65	14.74	14.59	14.59
252	NYSE	PCK	Thu, Jun 26, 2003	14.70	14.74	14.66	14.68
251	NYSE	PCK	Wed, Jun 25, 2003	14.75	14.75	14.66	14.68
250	NYSE	PCK	Tue, Jun 24, 2003	14.82	14.90	14.71	14.78
249	NYSE	PCK	Mon, Jun 23, 2003	14.84	14.95	14.81	14.84
248	NYSE	PCK	Fri, Jun 20, 2003	14.75	14.87	14.75	14.85
247	NYSE	PCK	Thu, Jun 19, 2003	14.83	14.93	14.75	14.81
246	NYSE	PCK	Wed, Jun 18, 2003	14.91	14.95	14.82	14.87
245	NYSE	PCK	Tue, Jun 17, 2003	14.95	14.99	14.92	14.94
244	NYSE	PCK	Mon, Jun 16, 2003	15.02	15.02	14.94	14.95
243	NYSE	PCK	Fri, Jun 13, 2003	14.98	15.00	14.94	15.00
242	NYSE	PCK	Thu, Jun 12, 2003	14.98	14.99	14.91	14.98
241	NYSE	PCK	Wed, Jun 11, 2003	14.98	15.00	14.93	14.98
240	NYSE	PCK	Tue, Jun 10, 2003	14.95	15.00	14.92	14.98
239	NYSE	PCK	Mon, Jun 9, 2003	14.98	15.00	14.93	14.97
238	NYSE	PCK	Fri, Jun 6, 2003	15.00	15.02	14.92	14.96
237	NYSE	PCK	Thu, Jun 5, 2003	14.87	15.02	14.87	15.02
236	NYSE	PCK	Wed, Jun 4, 2003	14.77	14.94	14.77	14.91
235	NYSE	PCK	Tue, Jun 3, 2003	14.65	14.74	14.65	14.74
234	NYSE	PCK	Mon, Jun 2, 2003	14.78	14.78	14.65	14.67
233	NYSE	PCK	Fri, May 30, 2003	14.80	14.87	14.77	14.78
232	NYSE	PCK	Thu, May 29, 2003	14.78	14.90	14.78	14.81
231	NYSE	PCK	Wed, May 28, 2003	14.70	14.78	14.68	14.77
230	NYSE	PCK	Tue, May 27, 2003	14.81	14.90	14.62	14.73
229	NYSE	PCK	Fri, May 23, 2003	14.78	14.95	14.78	14.82
228	NYSE	PCK	Thu, May 22, 2003	14.83	14.89	14.77	14.77
227	NYSE	PCK	Wed, May 21, 2003	14.77	14.93	14.76	14.90
226	NYSE	PCK	Tue, May 20, 2003	14.69	14.90	14.69	14.80
225	NYSE	PCK	Mon, May 19, 2003	14.80	14.83	14.69	14.71
224	NYSE	PCK	Fri, May 16, 2003	14.65	14.81	14.65	14.78
223	NYSE	PCK	Thu, May 15, 2003	14.66	14.75	14.65	14.66
222	NYSE	PCK	Wed, May 14, 2003	14.66	14.80	14.64	14.65
221	NYSE	PCK	Tue, May 13, 2003	14.61	14.66	14.61	14.66
220	NYSE	PCK	Mon, May 12, 2003	14.64	14.67	14.61	14.64
219	NYSE	PCK	Fri, May 9, 2003	14.63	14.65	14.60	14.64
218	NYSE	PCK	Thu, May 8, 2003	14.60	14.70	14.55	14.66
217	NYSE	PCK	Wed, May 7, 2003	14.61	14.62	14.51	14.61
216	NYSE	PCK	Tue, May 6, 2003	14.61	14.69	14.60	14.61
215	NYSE	PCK	Mon, May 5, 2003	14.55	14.64	14.45	14.61
214	NYSE	PCK	Fri, May 2, 2003	14.56	14.61	14.45	14.54
213	NYSE	PCK	Thu, May 1, 2003	14.49	14.57	14.48	14.50
212	NYSE	PCK	Wed, Apr 30, 2003	14.55	14.59	14.50	14.54
211	NYSE	PCK	Tue, Apr 29, 2003	14.33	14.58	14.30	14.58
210	NYSE	PCK	Mon, Apr 28, 2003	14.34	14.40	14.30	14.37
209	NYSE	PCK	Fri, Apr 25, 2003	14.36	14.36	14.28	14.28
208	NYSE	PCK	Thu, Apr 24, 2003	14.30	14.38	14.25	14.26
207	NYSE	PCK	Wed, Apr 23, 2003	14.39	14.39	14.25	14.39
206	NYSE	PCK	Tue, Apr 22, 2003	14.25	14.40	14.24	14.39
205	NYSE	PCK	Mon, Apr 21, 2003	14.26	14.32	14.20	14.25
204	NYSE	PCK	Thu, Apr 17, 2003	14.12	14.25	14.12	14.25
203	NYSE	PCK	Wed, Apr 16, 2003	14.34	14.34	14.16	14.18
202	NYSE	PCK	Tue, Apr 15, 2003	14.36	14.36	14.25	14.25
201	NYSE	PCK	Mon, Apr 14, 2003	14.25	14.31	14.23	14.26
200	NYSE	PCK	Fri, Apr 11, 2003	14.11	14.24	14.11	14.24
199	NYSE	PCK	Thu, Apr 10, 2003	14.18	14.21	14.11	14.21
198	NYSE	PCK	Wed, Apr 9, 2003	14.09	14.21	14.01	14.08
197	NYSE	PCK	Tue, Apr 8, 2003	14.20	14.20	14.09	14.10
196	NYSE	PCK	Mon, Apr 7, 2003	14.35	14.35	14.20	14.20
195	NYSE	PCK	Fri, Apr 4, 2003	14.33	14.40	14.31	14.31
194	NYSE	PCK	Thu, Apr 3, 2003	14.39	14.39	14.30	14.31
193	NYSE	PCK	Wed, Apr 2, 2003	14.40	14.45	14.31	14.34
192	NYSE	PCK	Tue, Apr 1, 2003	14.45	14.50	14.32	14.44
191	NYSE	PCK	Mon, Mar 31, 2003	14.43	14.45	14.42	14.44
190	NYSE	PCK	Fri, Mar 28, 2003	14.34	14.40	14.30	14.40
189	NYSE	PCK	Thu, Mar 27, 2003	14.39	14.39	14.30	14.31
188	NYSE	PCK	Wed, Mar 26, 2003	14.32	14.39	14.23	14.38
187	NYSE	PCK	Tue, Mar 25, 2003	14.47	14.48	14.32	14.39
186	NYSE	PCK	Mon, Mar 24, 2003	14.29	14.40	14.29	14.39
185	NYSE	PCK	Fri, Mar 21, 2003	14.40	14.48	14.36	14.36
184	NYSE	PCK	Thu, Mar 20, 2003	14.39	14.44	14.31	14.40
183	NYSE	PCK	Wed, Mar 19, 2003	14.45	14.45	14.27	14.35
182	NYSE	PCK	Tue, Mar 18, 2003	14.30	14.49	14.29	14.40
181	NYSE	PCK	Mon, Mar 17, 2003	14.45	14.45	14.25	14.26
180	NYSE	PCK	Fri, Mar 14, 2003	14.55	14.55	14.35	14.36
179	NYSE	PCK	Thu, Mar 13, 2003	14.60	14.62	14.37	14.46
178	NYSE	PCK	Wed, Mar 12, 2003	14.49	14.64	14.45	14.60
177	NYSE	PCK	Tue, Mar 11, 2003	14.49	14.49	14.40	14.49
176	NYSE	PCK	Mon, Mar 10, 2003	14.50	14.50	14.23	14.45
175	NYSE	PCK	Fri, Mar 7, 2003	14.54	14.54	14.34	14.50
174	NYSE	PCK	Thu, Mar 6, 2003	14.34	14.50	14.34	14.47
173	NYSE	PCK	Wed, Mar 5, 2003	14.17	14.34	14.17	14.32
172	NYSE	PCK	Tue, Mar 4, 2003	14.18	14.19	14.10	14.19
171	NYSE	PCK	Mon, Mar 3, 2003	14.19	14.22	14.15	14.19
170	NYSE	PCK	Fri, Feb 28, 2003	14.20	14.20	14.18	14.19
169	NYSE	PCK	Thu, Feb 27, 2003	14.18	14.20	14.10	14.19
168	NYSE	PCK	Wed, Feb 26, 2003	14.05	14.18	14.04	14.10
167	NYSE	PCK	Tue, Feb 25, 2003	14.10	14.12	14.05	14.09
166	NYSE	PCK	Mon, Feb 24, 2003	14.17	14.17	14.06	14.08
165	NYSE	PCK	Fri, Feb 21, 2003	14.19	14.19	14.10	14.10
164	NYSE	PCK	Thu, Feb 20, 2003	14.15	14.19	14.14	14.18
163	NYSE	PCK	Wed, Feb 19, 2003	14.18	14.18	14.06	14.15
162	NYSE	PCK	Tue, Feb 18, 2003	14.12	14.16	14.10	14.15
161	NYSE	PCK	Fri, Feb 14, 2003	14.13	14.15	14.05	14.06
160	NYSE	PCK	Thu, Feb 13, 2003	14.12	14.15	14.10	14.11
159	NYSE	PCK	Wed, Feb 12, 2003	14.14	14.15	14.06	14.15
158	NYSE	PCK	Tue, Feb 11, 2003	14.10	14.13	14.05	14.06
157	NYSE	PCK	Mon, Feb 10, 2003	14.14	14.14	14.06	14.10
156	NYSE	PCK	Fri, Feb 7, 2003	14.11	14.12	14.06	14.12
155	NYSE	PCK	Thu, Feb 6, 2003	14.11	14.15	14.06	14.14
154	NYSE	PCK	Wed, Feb 5, 2003	14.02	14.19	14.02	14.10
153	NYSE	PCK	Tue, Feb 4, 2003	14.05	14.14	14.01	14.03
152	NYSE	PCK	Mon, Feb 3, 2003	14.07	14.15	14.01	14.02
151	NYSE	PCK	Fri, Jan 31, 2003	14.10	14.14	14.00	14.05
150	NYSE	PCK	Thu, Jan 30, 2003	14.10	14.10	14.00	14.09
149	NYSE	PCK	Wed, Jan 29, 2003	14.03	14.11	14.00	14.10
148	NYSE	PCK	Tue, Jan 28, 2003	13.97	14.01	13.91	13.98
147	NYSE	PCK	Mon, Jan 27, 2003	14.14	14.14	13.97	13.97
146	NYSE	PCK	Fri, Jan 24, 2003	14.11	14.21	14.07	14.08
145	NYSE	PCK	Thu, Jan 23, 2003	14.20	14.24	14.15	14.15
144	NYSE	PCK	Wed, Jan 22, 2003	14.20	14.24	14.11	14.20
143	NYSE	PCK	Tue, Jan 21, 2003	14.09	14.24	14.00	14.21
142	NYSE	PCK	Fri, Jan 17, 2003	14.09	14.10	14.03	14.05
141	NYSE	PCK	Thu, Jan 16, 2003	14.15	14.15	14.00	14.06
140	NYSE	PCK	Wed, Jan 15, 2003	14.17	14.19	14.08	14.09
139	NYSE	PCK	Tue, Jan 14, 2003	14.19	14.19	14.01	14.11
138	NYSE	PCK	Mon, Jan 13, 2003	14.15	14.19	14.06	14.14
137	NYSE	PCK	Fri, Jan 10, 2003	14.20	14.20	14.11	14.11
136	NYSE	PCK	Thu, Jan 9, 2003	14.23	14.23	14.15	14.15
135	NYSE	PCK	Wed, Jan 8, 2003	14.27	14.27	14.17	14.19
134	NYSE	PCK	Tue, Jan 7, 2003	14.34	14.34	14.22	14.24
133	NYSE	PCK	Mon, Jan 6, 2003	14.25	14.30	14.25	14.28
132	NYSE	PCK	Fri, Jan 3, 2003	14.34	14.34	14.25	14.25
131	NYSE	PCK	Thu, Jan 2, 2003	14.25	14.32	14.23	14.25
130	NYSE	PCK	Tue, Dec 31, 2002	14.26	14.29	14.21	14.29
129	NYSE	PCK	Mon, Dec 30, 2002	14.26	14.30	14.12	14.16
128	NYSE	PCK	Fri, Dec 27, 2002	14.10	14.29	14.10	14.25
127	NYSE	PCK	Thu, Dec 26, 2002	14.20	14.24	14.05	14.07
126	NYSE	PCK	Tue, Dec 24, 2002	14.06	14.16	13.97	14.16
125	NYSE	PCK	Mon, Dec 23, 2002	14.22	14.22	14.02	14.07
124	NYSE	PCK	Fri, Dec 20, 2002	14.16	14.25	14.10	14.18
123	NYSE	PCK	Thu, Dec 19, 2002	14.16	14.29	14.12	14.22
122	NYSE	PCK	Wed, Dec 18, 2002	14.21	14.25	14.16	14.20
121	NYSE	PCK	Tue, Dec 17, 2002	14.25	14.36	14.25	14.31
120	NYSE	PCK	Mon, Dec 16, 2002	14.28	14.34	14.16	14.20
119	NYSE	PCK	Fri, Dec 13, 2002	14.24	14.25	14.07	14.18
118	NYSE	PCK	Thu, Dec 12, 2002	14.13	14.20	14.06	14.19
117	NYSE	PCK	Wed, Dec 11, 2002	14.00	14.13	13.97	14.13
116	NYSE	PCK	Tue, Dec 10, 2002	14.12	14.12	13.94	14.00
115	NYSE	PCK	Mon, Dec 9, 2002	14.19	14.19	14.01	14.10
114	NYSE	PCK	Fri, Dec 6, 2002	14.13	14.13	14.05	14.10
113	NYSE	PCK	Thu, Dec 5, 2002	14.23	14.23	14.08	14.12
112	NYSE	PCK	Wed, Dec 4, 2002	14.24	14.24	14.16	14.18
111	NYSE	PCK	Tue, Dec 3, 2002	14.26	14.26	14.16	14.17
110	NYSE	PCK	Mon, Dec 2, 2002	14.35	14.35	14.11	14.17
109	NYSE	PCK	Fri, Nov 29, 2002	14.39	14.39	14.30	14.35
108	NYSE	PCK	Wed, Nov 27, 2002	14.42	14.42	14.32	14.38
107	NYSE	PCK	Tue, Nov 26, 2002	14.01	14.34	14.00	14.34
106	NYSE	PCK	Mon, Nov 25, 2002	14.27	14.27	14.11	14.20
105	NYSE	PCK	Fri, Nov 22, 2002	14.08	14.27	14.06	14.27
104	NYSE	PCK	Thu, Nov 21, 2002	14.55	14.55	14.10	14.11
103	NYSE	PCK	Wed, Nov 20, 2002	14.59	14.64	14.40	14.45
102	NYSE	PCK	Tue, Nov 19, 2002	14.50	14.64	14.41	14.59
101	NYSE	PCK	Mon, Nov 18, 2002	14.87	14.87	14.41	14.52
100	NYSE	PCK	Fri, Nov 15, 2002	14.82	14.82	14.67	14.67
99	NYSE	PCK	Thu, Nov 14, 2002	14.72	14.87	14.65	14.80
98	NYSE	PCK	Wed, Nov 13, 2002	14.70	14.83	14.61	14.62
97	NYSE	PCK	Tue, Nov 12, 2002	14.72	14.88	14.68	14.68
96	NYSE	PCK	Mon, Nov 11, 2002	14.84	14.88	14.73	14.80
95	NYSE	PCK	Fri, Nov 8, 2002	14.83	14.84	14.76	14.80
94	NYSE	PCK	Thu, Nov 7, 2002	14.85	14.89	14.76	14.77
93	NYSE	PCK	Wed, Nov 6, 2002	14.89	14.89	14.70	14.75
92	NYSE	PCK	Tue, Nov 5, 2002	14.82	14.89	14.64	14.80
91	NYSE	PCK	Mon, Nov 4, 2002	14.73	14.94	14.63	14.72
90	NYSE	PCK	Fri, Nov 1, 2002	14.68	14.75	14.66	14.72
89	NYSE	PCK	Thu, Oct 31, 2002	14.50	14.57	14.40	14.57
88	NYSE	PCK	Wed, Oct 30, 2002	14.65	14.69	14.40	14.40
87	NYSE	PCK	Tue, Oct 29, 2002	14.50	14.65	14.35	14.50
86	NYSE	PCK	Mon, Oct 28, 2002	14.65	14.65	14.25	14.44
85	NYSE	PCK	Fri, Oct 25, 2002	14.50	14.65	14.33	14.42
84	NYSE	PCK	Thu, Oct 24, 2002	14.38	14.49	14.20	14.49
83	NYSE	PCK	Wed, Oct 23, 2002	14.56	14.56	14.20	14.35
82	NYSE	PCK	Tue, Oct 22, 2002	14.48	14.65	14.40	14.55
81	NYSE	PCK	Mon, Oct 21, 2002	14.29	14.48	14.15	14.40
80	NYSE	PCK	Fri, Oct 18, 2002	14.90	15.00	14.00	14.26
79	NYSE	PCK	Thu, Oct 17, 2002	15.01	15.01	14.84	14.87
78	NYSE	PCK	Wed, Oct 16, 2002	14.98	15.02	14.96	14.97
77	NYSE	PCK	Tue, Oct 15, 2002	15.08	15.08	14.90	14.95
76	NYSE	PCK	Mon, Oct 14, 2002	15.10	15.18	15.02	15.05
75	NYSE	PCK	Fri, Oct 11, 2002	15.14	15.19	15.04	15.07
74	NYSE	PCK	Thu, Oct 10, 2002	15.05	15.15	15.04	15.15
73	NYSE	PCK	Wed, Oct 9, 2002	15.03	15.10	15.03	15.06
72	NYSE	PCK	Tue, Oct 8, 2002	15.08	15.08	15.00	15.05
71	NYSE	PCK	Mon, Oct 7, 2002	15.08	15.11	15.02	15.08
70	NYSE	PCK	Fri, Oct 4, 2002	15.00	15.07	14.92	15.07
69	NYSE	PCK	Thu, Oct 3, 2002	15.00	15.05	14.95	14.95
68	NYSE	PCK	Wed, Oct 2, 2002	14.83	15.02	14.83	15.00
67	NYSE	PCK	Tue, Oct 1, 2002	15.14	15.14	14.73	14.81
66	NYSE	PCK	Mon, Sep 30, 2002	15.13	15.13	14.98	15.04
65	NYSE	PCK	Fri, Sep 27, 2002	15.05	15.10	15.01	15.10
64	NYSE	PCK	Thu, Sep 26, 2002	15.10	15.21	15.06	15.08
63	NYSE	PCK	Wed, Sep 25, 2002	15.05	15.14	15.01	15.09
62	NYSE	PCK	Tue, Sep 24, 2002	15.11	15.20	15.06	15.10
61	NYSE	PCK	Mon, Sep 23, 2002	15.24	15.30	15.12	15.12
60	NYSE	PCK	Fri, Sep 20, 2002	15.25	15.29	15.23	15.25
59	NYSE	PCK	Thu, Sep 19, 2002	15.25	15.25	15.20	15.23
58	NYSE	PCK	Wed, Sep 18, 2002	15.29	15.29	15.22	15.25
57	NYSE	PCK	Tue, Sep 17, 2002	15.23	15.27	15.21	15.22
56	NYSE	PCK	Mon, Sep 16, 2002	15.25	15.25	15.20	15.24
55	NYSE	PCK	Fri, Sep 13, 2002	15.11	15.25	15.11	15.25
54	NYSE	PCK	Thu, Sep 12, 2002	15.11	15.12	15.02	15.11
53	NYSE	PCK	Wed, Sep 11, 2002	15.12	15.25	15.11	15.13
52	NYSE	PCK	Tue, Sep 10, 2002	15.29	15.29	15.10	15.11
51	NYSE	PCK	Mon, Sep 9, 2002	15.19	15.30	15.11	15.25
50	NYSE	PCK	Fri, Sep 6, 2002	15.05	15.18	15.05	15.18
49	NYSE	PCK	Thu, Sep 5, 2002	15.15	15.19	15.05	15.10
48	NYSE	PCK	Wed, Sep 4, 2002	15.15	15.20	15.05	15.05
47	NYSE	PCK	Tue, Sep 3, 2002	15.28	15.28	15.00	15.00
46	NYSE	PCK	Fri, Aug 30, 2002	15.10	15.23	15.05	15.05
45	NYSE	PCK	Thu, Aug 29, 2002	15.05	15.15	15.02	15.14
44	NYSE	PCK	Wed, Aug 28, 2002	15.10	15.17	15.05	15.15
43	NYSE	PCK	Tue, Aug 27, 2002	15.25	15.25	15.16	15.16
42	NYSE	PCK	Mon, Aug 26, 2002	15.25	15.25	15.15	15.22
41	NYSE	PCK	Fri, Aug 23, 2002	15.22	15.24	15.17	15.22
40	NYSE	PCK	Thu, Aug 22, 2002	15.25	15.25	15.16	15.21
39	NYSE	PCK	Wed, Aug 21, 2002	15.14	15.29	15.14	15.29
38	NYSE	PCK	Tue, Aug 20, 2002	15.15	15.15	15.09	15.14
37	NYSE	PCK	Mon, Aug 19, 2002	15.23	15.23	15.10	15.10
36	NYSE	PCK	Fri, Aug 16, 2002	15.28	15.40	15.23	15.28
35	NYSE	PCK	Thu, Aug 15, 2002	15.25	15.25	15.23	15.24
34	NYSE	PCK	Wed, Aug 14, 2002	15.25	15.30	15.25	15.26
33	NYSE	PCK	Tue, Aug 13, 2002	15.41	15.50	15.24	15.25
32	NYSE	PCK	Mon, Aug 12, 2002	15.27	15.38	15.24	15.26
31	NYSE	PCK	Fri, Aug 9, 2002	15.23	15.32	15.23	15.28
30	NYSE	PCK	Thu, Aug 8, 2002	15.26	15.28	15.25	15.28
29	NYSE	PCK	Wed, Aug 7, 2002	15.27	15.27	15.25	15.27
28	NYSE	PCK	Tue, Aug 6, 2002	15.24	15.40	15.23	15.28
27	NYSE	PCK	Mon, Aug 5, 2002	15.30	15.40	15.20	15.20
26	NYSE	PCK	Fri, Aug 2, 2002	15.19	15.29	15.16	15.29
25	NYSE	PCK	Thu, Aug 1, 2002	15.20	15.20	15.10	15.15
24	NYSE	PCK	Wed, Jul 31, 2002	15.10	15.15	15.10	15.15
23	NYSE	PCK	Tue, Jul 30, 2002	15.17	15.17	15.10	15.10
22	NYSE	PCK	Mon, Jul 29, 2002	15.08	15.25	15.06	15.18
21	NYSE	PCK	Fri, Jul 26, 2002	15.02	15.10	15.02	15.04
20	NYSE	PCK	Thu, Jul 25, 2002	15.00	15.03	15.00	15.02
19	NYSE	PCK	Wed, Jul 24, 2002	15.22	15.22	15.00	15.04
18	NYSE	PCK	Tue, Jul 23, 2002	15.30	15.34	15.21	15.21
17	NYSE	PCK	Mon, Jul 22, 2002	15.29	15.34	15.22	15.26
16	NYSE	PCK	Fri, Jul 19, 2002	15.25	15.34	15.19	15.26
15	NYSE	PCK	Thu, Jul 18, 2002	15.34	15.34	15.20	15.21
14	NYSE	PCK	Wed, Jul 17, 2002	15.18	15.30	15.18	15.30
13	NYSE	PCK	Tue, Jul 16, 2002	15.17	15.24	15.17	15.20
12	NYSE	PCK	Mon, Jul 15, 2002	15.28	15.28	15.17	15.21
11	NYSE	PCK	Fri, Jul 12, 2002	15.28	15.28	15.19	15.28
10	NYSE	PCK	Thu, Jul 11, 2002	15.21	15.29	15.11	15.29
9	NYSE	PCK	Wed, Jul 10, 2002	15.15	15.20	15.12	15.20
8	NYSE	PCK	Tue, Jul 9, 2002	15.19	15.19	15.06	15.19
7	NYSE	PCK	Mon, Jul 8, 2002	15.15	15.20	15.05	15.08
6	NYSE	PCK	Fri, Jul 5, 2002	15.10	15.25	15.10	15.10
5	NYSE	PCK	Wed, Jul 3, 2002	15.07	15.15	15.04	15.10
4	NYSE	PCK	Tue, Jul 2, 2002	15.11	15.17	15.00	15.06
3	NYSE	PCK	Mon, Jul 1, 2002	15.13	15.13	15.10	15.11
2	NYSE	PCK	Fri, Jun 28, 2002	15.10	15.40	15.10	15.19
1	NYSE	PCK	Thu, Jun 27, 2002	15.01	15.10	15.00	15.10
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO CA Muni Income Fund II NYSE:PCK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024