Pcm Fund Inc NYSE:PCM Historical Prices

Below are the 7685 trading days of historical prices for PCM.

#	Exchange	Symbol	Date	Open	High	Low	Close
7685	NYSE	PCM	Fri, Mar 8, 2024	8.42	8.42	8.33	8.38
7684	NYSE	PCM	Thu, Mar 7, 2024	8.32	8.42	8.32	8.34
7683	NYSE	PCM	Wed, Mar 6, 2024	8.39	8.39	8.31	8.34
7682	NYSE	PCM	Tue, Mar 5, 2024	8.44	8.45	8.30	8.36
7681	NYSE	PCM	Mon, Mar 4, 2024	8.35	8.40	8.27	8.39
7680	NYSE	PCM	Fri, Mar 1, 2024	8.22	8.29	8.19	8.25
7679	NYSE	PCM	Thu, Feb 29, 2024	8.18	8.22	8.18	8.21
7678	NYSE	PCM	Wed, Feb 28, 2024	8.22	8.22	8.17	8.19
7677	NYSE	PCM	Tue, Feb 27, 2024	8.17	8.24	8.12	8.24
7676	NYSE	PCM	Mon, Feb 26, 2024	8.21	8.21	8.08	8.11
7675	NYSE	PCM	Fri, Feb 23, 2024	8.21	8.23	8.15	8.17
7674	NYSE	PCM	Thu, Feb 22, 2024	8.22	8.26	8.20	8.21
7673	NYSE	PCM	Wed, Feb 21, 2024	8.23	8.35	8.20	8.20
7672	NYSE	PCM	Tue, Feb 20, 2024	8.15	8.40	8.15	8.24
7671	NYSE	PCM	Fri, Feb 16, 2024	8.38	8.39	8.23	8.31
7670	NYSE	PCM	Thu, Feb 15, 2024	8.30	8.30	8.26	8.27
7669	NYSE	PCM	Wed, Feb 14, 2024	8.25	8.30	8.20	8.27
7668	NYSE	PCM	Tue, Feb 13, 2024	8.20	8.25	8.14	8.19
7667	NYSE	PCM	Mon, Feb 12, 2024	8.14	8.44	8.14	8.26
7666	NYSE	PCM	Fri, Feb 9, 2024	8.32	8.34	8.17	8.31
7665	NYSE	PCM	Thu, Feb 8, 2024	8.40	8.48	8.30	8.40
7664	NYSE	PCM	Wed, Feb 7, 2024	8.33	8.40	8.32	8.37
7663	NYSE	PCM	Tue, Feb 6, 2024	8.24	8.38	8.24	8.28
7662	NYSE	PCM	Mon, Feb 5, 2024	8.22	8.34	8.20	8.26
7661	NYSE	PCM	Fri, Feb 2, 2024	8.06	8.15	8.03	8.15
7660	NYSE	PCM	Thu, Feb 1, 2024	8.08	8.16	8.00	8.07
7659	NYSE	PCM	Wed, Jan 31, 2024	8.09	8.16	8.01	8.06
7658	NYSE	PCM	Tue, Jan 30, 2024	8.07	8.12	8.04	8.12
7657	NYSE	PCM	Mon, Jan 29, 2024	8.03	8.12	7.98	8.02
7656	NYSE	PCM	Fri, Jan 26, 2024	7.98	8.03	7.95	8.00
7655	NYSE	PCM	Thu, Jan 25, 2024	8.02	8.14	7.93	7.97
7654	NYSE	PCM	Wed, Jan 24, 2024	7.92	7.99	7.89	7.95
7653	NYSE	PCM	Tue, Jan 23, 2024	7.87	7.92	7.80	7.90
7652	NYSE	PCM	Mon, Jan 22, 2024	7.93	7.94	7.82	7.88
7651	NYSE	PCM	Fri, Jan 19, 2024	7.95	7.95	7.86	7.92
7650	NYSE	PCM	Thu, Jan 18, 2024	8.05	8.05	7.90	7.95
7649	NYSE	PCM	Wed, Jan 17, 2024	8.07	8.07	7.94	8.00
7648	NYSE	PCM	Tue, Jan 16, 2024	8.05	8.09	7.95	8.07
7647	NYSE	PCM	Fri, Jan 12, 2024	8.11	8.17	8.08	8.11
7646	NYSE	PCM	Thu, Jan 11, 2024	8.06	8.26	8.02	8.14
7645	NYSE	PCM	Wed, Jan 10, 2024	8.26	8.31	8.08	8.15
7644	NYSE	PCM	Tue, Jan 9, 2024	8.07	8.19	8.01	8.15
7643	NYSE	PCM	Mon, Jan 8, 2024	8.20	8.20	8.10	8.20
7642	NYSE	PCM	Fri, Jan 5, 2024	7.96	8.16	7.96	8.08
7641	NYSE	PCM	Thu, Jan 4, 2024	7.99	8.02	7.92	7.96
7640	NYSE	PCM	Wed, Jan 3, 2024	7.84	8.00	7.80	7.96
7639	NYSE	PCM	Tue, Jan 2, 2024	7.94	7.99	7.83	7.84
7638	NYSE	PCM	Fri, Dec 29, 2023	7.90	8.00	7.86	7.96
7637	NYSE	PCM	Thu, Dec 28, 2023	8.01	8.03	7.90	7.95
7636	NYSE	PCM	Wed, Dec 27, 2023	7.91	8.03	7.90	7.99
7635	NYSE	PCM	Tue, Dec 26, 2023	7.98	8.03	7.90	7.93
7634	NYSE	PCM	Fri, Dec 22, 2023	7.92	8.07	7.88	8.00
7633	NYSE	PCM	Thu, Dec 21, 2023	8.03	8.07	7.93	7.94
7632	NYSE	PCM	Wed, Dec 20, 2023	8.25	8.27	8.08	8.13
7631	NYSE	PCM	Tue, Dec 19, 2023	8.33	8.39	8.23	8.24
7630	NYSE	PCM	Mon, Dec 18, 2023	8.21	8.34	8.09	8.17
7629	NYSE	PCM	Fri, Dec 15, 2023	8.20	8.33	8.20	8.25
7628	NYSE	PCM	Thu, Dec 14, 2023	8.08	8.24	8.08	8.23
7627	NYSE	PCM	Wed, Dec 13, 2023	8.08	8.10	7.96	8.03
7626	NYSE	PCM	Tue, Dec 12, 2023	8.16	8.19	7.92	8.09
7625	NYSE	PCM	Mon, Dec 11, 2023	7.90	8.20	7.26	8.12
7624	NYSE	PCM	Fri, Dec 8, 2023	8.05	8.19	7.95	7.95
7623	NYSE	PCM	Thu, Dec 7, 2023	8.19	8.40	8.12	8.17
7622	NYSE	PCM	Wed, Dec 6, 2023	7.98	8.31	7.78	8.26
7621	NYSE	PCM	Tue, Dec 5, 2023	8.07	8.20	7.99	8.20
7620	NYSE	PCM	Mon, Dec 4, 2023	7.91	8.10	7.74	8.06
7619	NYSE	PCM	Fri, Dec 1, 2023	7.82	7.90	7.72	7.85
7618	NYSE	PCM	Thu, Nov 30, 2023	7.73	7.93	7.62	7.72
7617	NYSE	PCM	Wed, Nov 29, 2023	8.23	8.25	7.79	7.80
7616	NYSE	PCM	Tue, Nov 28, 2023	7.99	8.24	7.94	8.00
7615	NYSE	PCM	Mon, Nov 27, 2023	7.89	8.05	7.85	7.98
7614	NYSE	PCM	Fri, Nov 24, 2023	7.92	8.03	7.91	7.96
7613	NYSE	PCM	Wed, Nov 22, 2023	8.06	8.07	7.95	7.95
7612	NYSE	PCM	Tue, Nov 21, 2023	7.86	8.10	7.86	8.00
7611	NYSE	PCM	Mon, Nov 20, 2023	7.91	8.14	7.91	7.98
7610	NYSE	PCM	Fri, Nov 17, 2023	7.92	7.98	7.85	7.96
7609	NYSE	PCM	Thu, Nov 16, 2023	7.83	7.85	7.72	7.85
7608	NYSE	PCM	Wed, Nov 15, 2023	7.80	7.96	7.72	7.88
7607	NYSE	PCM	Tue, Nov 14, 2023	7.84	7.98	7.74	7.81
7606	NYSE	PCM	Mon, Nov 13, 2023	7.70	7.93	7.70	7.79
7605	NYSE	PCM	Fri, Nov 10, 2023	7.85	7.99	7.64	7.72
7604	NYSE	PCM	Thu, Nov 9, 2023	8.03	8.16	7.87	7.92
7603	NYSE	PCM	Wed, Nov 8, 2023	8.08	8.17	8.00	8.03
7602	NYSE	PCM	Tue, Nov 7, 2023	8.10	8.10	7.94	8.04
7601	NYSE	PCM	Mon, Nov 6, 2023	7.93	8.22	7.91	7.98
7600	NYSE	PCM	Fri, Nov 3, 2023	7.92	8.06	7.84	8.00
7599	NYSE	PCM	Thu, Nov 2, 2023	7.56	8.00	7.44	7.79
7598	NYSE	PCM	Wed, Nov 1, 2023	7.34	7.55	7.33	7.45
7597	NYSE	PCM	Tue, Oct 31, 2023	7.17	7.27	7.12	7.20
7596	NYSE	PCM	Mon, Oct 30, 2023	6.94	7.16	6.93	7.14
7595	NYSE	PCM	Fri, Oct 27, 2023	6.98	7.08	6.92	6.94
7594	NYSE	PCM	Thu, Oct 26, 2023	6.97	7.09	6.88	6.95
7593	NYSE	PCM	Wed, Oct 25, 2023	7.09	7.09	6.95	7.00
7592	NYSE	PCM	Tue, Oct 24, 2023	7.10	7.27	6.91	7.05
7591	NYSE	PCM	Mon, Oct 23, 2023	7.39	7.39	6.99	7.03
7590	NYSE	PCM	Fri, Oct 20, 2023	7.48	7.56	7.26	7.27
7589	NYSE	PCM	Thu, Oct 19, 2023	7.52	7.62	7.50	7.51
7588	NYSE	PCM	Wed, Oct 18, 2023	7.60	7.71	7.50	7.55
7587	NYSE	PCM	Tue, Oct 17, 2023	7.82	8.00	7.54	7.70
7586	NYSE	PCM	Mon, Oct 16, 2023	8.07	8.12	7.84	7.86
7585	NYSE	PCM	Fri, Oct 13, 2023	8.32	8.38	7.92	7.95
7584	NYSE	PCM	Thu, Oct 12, 2023	8.46	8.58	8.33	8.38
7583	NYSE	PCM	Wed, Oct 11, 2023	8.48	8.60	8.43	8.47
7582	NYSE	PCM	Tue, Oct 10, 2023	8.73	8.79	8.62	8.59
7581	NYSE	PCM	Mon, Oct 9, 2023	8.78	8.86	8.62	8.62
7580	NYSE	PCM	Fri, Oct 6, 2023	8.87	9.02	8.68	8.71
7579	NYSE	PCM	Thu, Oct 5, 2023	8.90	9.10	8.90	8.94
7578	NYSE	PCM	Wed, Oct 4, 2023	8.80	9.05	8.80	8.98
7577	NYSE	PCM	Tue, Oct 3, 2023	8.79	8.93	8.68	8.73
7576	NYSE	PCM	Mon, Oct 2, 2023	8.94	8.96	8.77	8.85
7575	NYSE	PCM	Fri, Sep 29, 2023	8.83	8.97	8.83	8.90
7574	NYSE	PCM	Thu, Sep 28, 2023	8.97	9.00	8.83	8.90
7573	NYSE	PCM	Wed, Sep 27, 2023	9.04	9.30	9.04	9.05
7572	NYSE	PCM	Tue, Sep 26, 2023	9.01	9.13	8.89	9.00
7571	NYSE	PCM	Mon, Sep 25, 2023	9.33	9.33	8.98	9.04
7570	NYSE	PCM	Fri, Sep 22, 2023	9.14	9.42	9.12	9.24
7569	NYSE	PCM	Thu, Sep 21, 2023	9.30	9.45	9.17	9.17
7568	NYSE	PCM	Wed, Sep 20, 2023	9.42	9.53	9.31	9.41
7567	NYSE	PCM	Tue, Sep 19, 2023	9.38	9.52	9.31	9.42
7566	NYSE	PCM	Mon, Sep 18, 2023	9.48	9.65	9.22	9.30
7565	NYSE	PCM	Fri, Sep 15, 2023	9.48	9.54	9.48	9.50
7564	NYSE	PCM	Thu, Sep 14, 2023	9.42	9.48	9.33	9.48
7563	NYSE	PCM	Wed, Sep 13, 2023	9.42	9.52	9.27	9.38
7562	NYSE	PCM	Tue, Sep 12, 2023	9.25	9.58	9.16	9.46
7561	NYSE	PCM	Mon, Sep 11, 2023	9.18	9.33	9.18	9.26
7560	NYSE	PCM	Fri, Sep 8, 2023	9.12	9.32	9.12	9.26
7559	NYSE	PCM	Thu, Sep 7, 2023	9.48	9.55	9.16	9.24
7558	NYSE	PCM	Wed, Sep 6, 2023	9.45	9.53	9.38	9.44
7557	NYSE	PCM	Tue, Sep 5, 2023	9.40	9.57	9.19	9.51
7556	NYSE	PCM	Fri, Sep 1, 2023	9.23	9.23	9.05	9.18
7555	NYSE	PCM	Thu, Aug 31, 2023	9.10	9.24	9.10	9.10
7554	NYSE	PCM	Wed, Aug 30, 2023	8.94	9.13	8.94	9.10
7553	NYSE	PCM	Tue, Aug 29, 2023	8.93	8.96	8.90	8.94
7552	NYSE	PCM	Mon, Aug 28, 2023	8.96	8.96	8.88	8.92
7551	NYSE	PCM	Fri, Aug 25, 2023	9.05	9.08	8.82	8.94
7550	NYSE	PCM	Thu, Aug 24, 2023	9.08	9.17	9.02	9.04
7549	NYSE	PCM	Wed, Aug 23, 2023	9.06	9.14	9.00	9.08
7548	NYSE	PCM	Tue, Aug 22, 2023	9.00	9.18	9.00	9.10
7547	NYSE	PCM	Mon, Aug 21, 2023	9.07	9.15	9.00	9.06
7546	NYSE	PCM	Fri, Aug 18, 2023	9.22	9.22	9.02	9.03
7545	NYSE	PCM	Thu, Aug 17, 2023	9.24	9.24	9.04	9.11
7544	NYSE	PCM	Wed, Aug 16, 2023	9.41	9.49	9.16	9.22
7543	NYSE	PCM	Tue, Aug 15, 2023	9.54	9.70	9.26	9.48
7542	NYSE	PCM	Mon, Aug 14, 2023	9.53	9.64	9.45	9.54
7541	NYSE	PCM	Fri, Aug 11, 2023	9.76	10.08	9.54	9.68
7540	NYSE	PCM	Thu, Aug 10, 2023	9.71	10.05	9.63	9.81
7539	NYSE	PCM	Wed, Aug 9, 2023	9.92	10.13	9.82	9.82
7538	NYSE	PCM	Tue, Aug 8, 2023	10.13	10.19	10.00	10.12
7537	NYSE	PCM	Mon, Aug 7, 2023	10.15	10.15	9.86	10.01
7536	NYSE	PCM	Fri, Aug 4, 2023	9.93	10.20	9.83	9.93
7535	NYSE	PCM	Thu, Aug 3, 2023	9.69	9.94	9.69	9.86
7534	NYSE	PCM	Wed, Aug 2, 2023	9.56	9.75	9.50	9.70
7533	NYSE	PCM	Tue, Aug 1, 2023	9.50	9.56	9.42	9.51
7532	NYSE	PCM	Mon, Jul 31, 2023	9.38	9.51	9.31	9.48
7531	NYSE	PCM	Fri, Jul 28, 2023	9.54	9.54	9.37	9.38
7530	NYSE	PCM	Thu, Jul 27, 2023	9.56	9.56	9.29	9.38
7529	NYSE	PCM	Wed, Jul 26, 2023	9.30	9.45	9.29	9.38
7528	NYSE	PCM	Tue, Jul 25, 2023	9.34	9.54	9.27	9.34
7527	NYSE	PCM	Mon, Jul 24, 2023	9.56	9.56	9.31	9.31
7526	NYSE	PCM	Fri, Jul 21, 2023	9.60	9.66	9.51	9.51
7525	NYSE	PCM	Thu, Jul 20, 2023	9.71	9.71	9.51	9.71
7524	NYSE	PCM	Wed, Jul 19, 2023	9.50	9.75	9.50	9.59
7523	NYSE	PCM	Tue, Jul 18, 2023	9.77	9.78	9.61	9.75
7522	NYSE	PCM	Mon, Jul 17, 2023	9.78	9.85	9.72	9.72
7521	NYSE	PCM	Fri, Jul 14, 2023	9.75	9.93	9.75	9.85
7520	NYSE	PCM	Thu, Jul 13, 2023	9.82	9.90	9.74	9.80
7519	NYSE	PCM	Wed, Jul 12, 2023	9.79	9.98	9.74	9.89
7518	NYSE	PCM	Tue, Jul 11, 2023	9.83	9.94	9.83	9.86
7517	NYSE	PCM	Mon, Jul 10, 2023	9.86	9.88	9.80	9.88
7516	NYSE	PCM	Fri, Jul 7, 2023	9.84	9.90	9.78	9.88
7515	NYSE	PCM	Thu, Jul 6, 2023	9.83	9.93	9.70	9.79
7514	NYSE	PCM	Wed, Jul 5, 2023	9.74	9.96	9.66	9.96
7513	NYSE	PCM	Mon, Jul 3, 2023	9.70	10.00	9.58	9.96
7512	NYSE	PCM	Fri, Jun 30, 2023	9.53	9.68	9.49	9.63
7511	NYSE	PCM	Thu, Jun 29, 2023	9.61	9.67	9.57	9.67
7510	NYSE	PCM	Wed, Jun 28, 2023	9.63	9.69	9.50	9.61
7509	NYSE	PCM	Tue, Jun 27, 2023	9.40	9.52	9.37	9.49
7508	NYSE	PCM	Mon, Jun 26, 2023	9.51	9.51	9.35	9.37
7507	NYSE	PCM	Fri, Jun 23, 2023	9.40	9.48	9.36	9.46
7506	NYSE	PCM	Thu, Jun 22, 2023	9.51	9.61	9.34	9.59
7505	NYSE	PCM	Wed, Jun 21, 2023	9.61	9.83	9.33	9.61
7504	NYSE	PCM	Tue, Jun 20, 2023	9.65	9.65	9.31	9.62
7503	NYSE	PCM	Fri, Jun 16, 2023	9.55	9.72	9.55	9.58
7502	NYSE	PCM	Thu, Jun 15, 2023	9.37	9.65	9.37	9.65
7501	NYSE	PCM	Wed, Jun 14, 2023	9.35	9.51	9.30	9.37
7500	NYSE	PCM	Tue, Jun 13, 2023	9.32	9.41	9.30	9.34
7499	NYSE	PCM	Mon, Jun 12, 2023	9.40	9.45	9.34	9.35
7498	NYSE	PCM	Fri, Jun 9, 2023	9.38	9.45	9.35	9.40
7497	NYSE	PCM	Thu, Jun 8, 2023	9.57	9.63	9.40	9.45
7496	NYSE	PCM	Wed, Jun 7, 2023	9.51	9.59	9.45	9.47
7495	NYSE	PCM	Tue, Jun 6, 2023	9.47	9.51	9.36	9.45
7494	NYSE	PCM	Mon, Jun 5, 2023	9.24	9.45	9.22	9.19
7493	NYSE	PCM	Fri, Jun 2, 2023	9.24	9.40	9.13	9.19
7492	NYSE	PCM	Thu, Jun 1, 2023	9.15	9.23	8.88	9.16
7491	NYSE	PCM	Wed, May 31, 2023	9.29	9.29	8.85	9.00
7490	NYSE	PCM	Tue, May 30, 2023	8.99	9.21	8.99	9.21
7489	NYSE	PCM	Fri, May 26, 2023	9.01	9.13	9.00	9.07
7488	NYSE	PCM	Thu, May 25, 2023	8.97	9.21	8.89	8.94
7487	NYSE	PCM	Wed, May 24, 2023	9.02	9.03	8.90	8.97
7486	NYSE	PCM	Tue, May 23, 2023	9.18	9.18	8.98	9.00
7485	NYSE	PCM	Mon, May 22, 2023	9.17	9.26	9.06	9.10
7484	NYSE	PCM	Fri, May 19, 2023	9.46	9.51	9.19	9.21
7483	NYSE	PCM	Thu, May 18, 2023	9.39	9.52	9.30	9.30
7482	NYSE	PCM	Wed, May 17, 2023	9.30	9.56	9.28	9.29
7481	NYSE	PCM	Tue, May 16, 2023	9.32	9.39	9.28	9.31
7480	NYSE	PCM	Mon, May 15, 2023	9.37	9.37	9.26	9.31
7479	NYSE	PCM	Fri, May 12, 2023	9.36	9.43	9.22	9.27
7478	NYSE	PCM	Thu, May 11, 2023	9.33	9.46	9.25	9.33
7477	NYSE	PCM	Wed, May 10, 2023	9.18	9.45	9.18	9.37
7476	NYSE	PCM	Tue, May 9, 2023	9.36	9.52	9.31	9.28
7475	NYSE	PCM	Mon, May 8, 2023	9.48	9.62	9.32	9.32
7474	NYSE	PCM	Fri, May 5, 2023	9.37	9.63	9.37	9.51
7473	NYSE	PCM	Thu, May 4, 2023	9.59	9.63	9.43	9.48
7472	NYSE	PCM	Wed, May 3, 2023	9.51	9.62	9.42	9.54
7471	NYSE	PCM	Tue, May 2, 2023	9.50	9.65	9.47	9.54
7470	NYSE	PCM	Mon, May 1, 2023	9.52	9.63	9.35	9.47
7469	NYSE	PCM	Fri, Apr 28, 2023	9.41	9.50	9.41	9.47
7468	NYSE	PCM	Thu, Apr 27, 2023	9.41	9.58	9.25	9.43
7467	NYSE	PCM	Wed, Apr 26, 2023	9.64	9.64	9.44	9.48
7466	NYSE	PCM	Tue, Apr 25, 2023	9.63	9.70	9.52	9.57
7465	NYSE	PCM	Mon, Apr 24, 2023	9.41	9.73	9.41	9.66
7464	NYSE	PCM	Fri, Apr 21, 2023	9.40	9.53	9.38	9.47
7463	NYSE	PCM	Thu, Apr 20, 2023	9.35	9.51	9.09	9.42
7462	NYSE	PCM	Wed, Apr 19, 2023	9.24	9.43	9.11	9.35
7461	NYSE	PCM	Tue, Apr 18, 2023	9.12	9.40	9.12	9.37
7460	NYSE	PCM	Mon, Apr 17, 2023	8.92	9.19	8.92	9.17
7459	NYSE	PCM	Fri, Apr 14, 2023	8.97	9.06	8.82	9.00
7458	NYSE	PCM	Thu, Apr 13, 2023	8.91	9.21	8.77	9.05
7457	NYSE	PCM	Wed, Apr 12, 2023	9.00	9.14	8.60	9.13
7456	NYSE	PCM	Tue, Apr 11, 2023	9.03	9.39	8.94	9.23
7455	NYSE	PCM	Mon, Apr 10, 2023	8.93	9.11	8.78	8.95
7454	NYSE	PCM	Thu, Apr 6, 2023	8.99	8.99	8.83	8.97
7453	NYSE	PCM	Wed, Apr 5, 2023	8.85	8.95	8.82	8.92
7452	NYSE	PCM	Tue, Apr 4, 2023	8.78	8.90	8.68	8.79
7451	NYSE	PCM	Mon, Apr 3, 2023	8.52	8.84	8.48	8.68
7450	NYSE	PCM	Fri, Mar 31, 2023	8.48	8.50	8.36	8.42
7449	NYSE	PCM	Thu, Mar 30, 2023	8.34	8.48	8.33	8.44
7448	NYSE	PCM	Wed, Mar 29, 2023	8.19	8.36	8.19	8.29
7447	NYSE	PCM	Tue, Mar 28, 2023	8.19	8.31	8.19	8.24
7446	NYSE	PCM	Mon, Mar 27, 2023	8.26	8.31	8.22	8.25
7445	NYSE	PCM	Fri, Mar 24, 2023	8.39	8.45	8.18	8.18
7444	NYSE	PCM	Thu, Mar 23, 2023	8.41	8.57	8.35	8.42
7443	NYSE	PCM	Wed, Mar 22, 2023	8.55	8.64	8.30	8.35
7442	NYSE	PCM	Tue, Mar 21, 2023	8.48	8.69	8.42	8.48
7441	NYSE	PCM	Mon, Mar 20, 2023	8.57	8.65	8.36	8.40
7440	NYSE	PCM	Fri, Mar 17, 2023	8.71	8.98	8.60	8.61
7439	NYSE	PCM	Thu, Mar 16, 2023	8.53	8.75	8.52	8.66
7438	NYSE	PCM	Wed, Mar 15, 2023	8.66	9.01	8.53	8.54
7437	NYSE	PCM	Tue, Mar 14, 2023	8.82	9.06	8.82	8.86
7436	NYSE	PCM	Mon, Mar 13, 2023	8.68	8.91	8.55	8.76
7435	NYSE	PCM	Fri, Mar 10, 2023	9.17	9.26	8.71	8.85
7434	NYSE	PCM	Thu, Mar 9, 2023	9.50	9.53	9.26	9.21
7433	NYSE	PCM	Wed, Mar 8, 2023	9.54	9.54	9.38	9.51
7432	NYSE	PCM	Tue, Mar 7, 2023	9.35	9.57	9.30	9.36
7431	NYSE	PCM	Mon, Mar 6, 2023	9.51	9.55	9.36	9.39
7430	NYSE	PCM	Fri, Mar 3, 2023	9.50	9.67	9.36	9.45
7429	NYSE	PCM	Thu, Mar 2, 2023	9.25	9.50	9.25	9.44
7428	NYSE	PCM	Wed, Mar 1, 2023	9.41	9.45	9.26	9.38
7427	NYSE	PCM	Tue, Feb 28, 2023	9.30	9.51	9.15	9.33
7426	NYSE	PCM	Mon, Feb 27, 2023	9.25	9.59	9.15	9.30
7425	NYSE	PCM	Fri, Feb 24, 2023	9.18	9.54	9.04	9.22
7424	NYSE	PCM	Thu, Feb 23, 2023	9.10	9.64	9.10	9.26
7423	NYSE	PCM	Wed, Feb 22, 2023	9.20	9.22	9.06	9.12
7422	NYSE	PCM	Tue, Feb 21, 2023	9.25	9.39	9.11	9.15
7421	NYSE	PCM	Fri, Feb 17, 2023	9.48	9.57	9.25	9.36
7420	NYSE	PCM	Thu, Feb 16, 2023	9.31	9.68	9.31	9.41
7419	NYSE	PCM	Wed, Feb 15, 2023	9.21	9.50	9.21	9.37
7418	NYSE	PCM	Tue, Feb 14, 2023	9.26	9.56	9.21	9.29
7417	NYSE	PCM	Mon, Feb 13, 2023	9.57	9.63	9.11	9.34
7416	NYSE	PCM	Fri, Feb 10, 2023	9.40	9.48	9.33	9.40
7415	NYSE	PCM	Thu, Feb 9, 2023	9.52	9.73	9.48	9.44
7414	NYSE	PCM	Wed, Feb 8, 2023	9.51	9.54	9.44	9.50
7413	NYSE	PCM	Tue, Feb 7, 2023	9.42	9.54	9.42	9.51
7412	NYSE	PCM	Mon, Feb 6, 2023	9.49	9.49	9.26	9.41
7411	NYSE	PCM	Fri, Feb 3, 2023	9.42	9.58	9.40	9.45
7410	NYSE	PCM	Thu, Feb 2, 2023	9.18	9.41	9.06	9.37
7409	NYSE	PCM	Wed, Feb 1, 2023	9.23	9.24	9.02	9.13
7408	NYSE	PCM	Tue, Jan 31, 2023	9.09	9.10	8.92	9.10
7407	NYSE	PCM	Mon, Jan 30, 2023	8.92	9.16	8.92	8.98
7406	NYSE	PCM	Fri, Jan 27, 2023	8.82	8.86	8.80	8.83
7405	NYSE	PCM	Thu, Jan 26, 2023	8.71	8.89	8.71	8.79
7404	NYSE	PCM	Wed, Jan 25, 2023	8.83	8.83	8.63	8.74
7403	NYSE	PCM	Tue, Jan 24, 2023	8.90	8.90	8.79	8.79
7402	NYSE	PCM	Mon, Jan 23, 2023	9.02	9.02	8.77	8.84
7401	NYSE	PCM	Fri, Jan 20, 2023	9.03	9.18	8.89	8.95
7400	NYSE	PCM	Thu, Jan 19, 2023	8.97	8.98	8.84	8.93
7399	NYSE	PCM	Wed, Jan 18, 2023	8.78	9.07	8.59	8.91
7398	NYSE	PCM	Tue, Jan 17, 2023	8.73	8.81	8.61	8.75
7397	NYSE	PCM	Fri, Jan 13, 2023	8.58	8.73	8.47	8.66
7396	NYSE	PCM	Thu, Jan 12, 2023	8.48	8.65	8.47	8.47
7395	NYSE	PCM	Wed, Jan 11, 2023	8.69	8.72	8.53	8.56
7394	NYSE	PCM	Tue, Jan 10, 2023	8.68	8.68	8.38	8.56
7393	NYSE	PCM	Mon, Jan 9, 2023	8.30	8.59	8.17	8.46
7392	NYSE	PCM	Fri, Jan 6, 2023	8.36	8.44	8.21	8.32
7391	NYSE	PCM	Thu, Jan 5, 2023	8.26	8.34	8.21	8.32
7390	NYSE	PCM	Wed, Jan 4, 2023	8.36	8.36	8.15	8.27
7389	NYSE	PCM	Tue, Jan 3, 2023	8.00	8.41	7.90	8.31
7388	NYSE	PCM	Fri, Dec 30, 2022	7.81	7.88	7.72	7.87
7387	NYSE	PCM	Thu, Dec 29, 2022	7.88	7.94	7.45	7.82
7386	NYSE	PCM	Wed, Dec 28, 2022	7.95	8.03	7.74	7.83
7385	NYSE	PCM	Tue, Dec 27, 2022	8.10	8.13	7.94	7.94
7384	NYSE	PCM	Fri, Dec 23, 2022	8.05	8.14	8.02	8.06
7383	NYSE	PCM	Thu, Dec 22, 2022	8.07	8.15	8.03	8.04
7382	NYSE	PCM	Wed, Dec 21, 2022	8.08	8.25	8.06	8.07
7381	NYSE	PCM	Tue, Dec 20, 2022	8.10	8.18	8.02	8.06
7380	NYSE	PCM	Mon, Dec 19, 2022	8.06	8.18	8.00	8.08
7379	NYSE	PCM	Fri, Dec 16, 2022	8.14	8.14	8.02	8.06
7378	NYSE	PCM	Thu, Dec 15, 2022	8.14	8.14	8.05	8.08
7377	NYSE	PCM	Wed, Dec 14, 2022	8.20	8.28	8.08	8.08
7376	NYSE	PCM	Tue, Dec 13, 2022	8.59	8.77	8.09	8.21
7375	NYSE	PCM	Mon, Dec 12, 2022	8.51	8.60	8.33	8.45
7374	NYSE	PCM	Fri, Dec 9, 2022	8.71	8.90	8.51	8.61
7373	NYSE	PCM	Thu, Dec 8, 2022	8.72	8.89	8.72	8.75
7372	NYSE	PCM	Wed, Dec 7, 2022	8.66	8.95	8.56	8.70
7371	NYSE	PCM	Tue, Dec 6, 2022	8.82	8.88	8.53	8.65
7370	NYSE	PCM	Mon, Dec 5, 2022	9.00	9.05	8.80	8.88
7369	NYSE	PCM	Fri, Dec 2, 2022	8.86	9.13	8.82	9.04
7368	NYSE	PCM	Thu, Dec 1, 2022	8.89	8.92	8.65	8.90
7367	NYSE	PCM	Wed, Nov 30, 2022	8.75	8.83	8.62	8.69
7366	NYSE	PCM	Tue, Nov 29, 2022	8.74	8.74	8.61	8.70
7365	NYSE	PCM	Mon, Nov 28, 2022	8.69	8.91	8.59	8.59
7364	NYSE	PCM	Fri, Nov 25, 2022	8.55	8.91	8.50	8.91
7363	NYSE	PCM	Wed, Nov 23, 2022	8.64	8.65	8.52	8.55
7362	NYSE	PCM	Tue, Nov 22, 2022	8.49	8.63	8.42	8.48
7361	NYSE	PCM	Mon, Nov 21, 2022	8.24	8.38	8.21	8.33
7360	NYSE	PCM	Fri, Nov 18, 2022	8.19	8.33	8.16	8.22
7359	NYSE	PCM	Thu, Nov 17, 2022	8.41	8.45	8.07	8.19
7358	NYSE	PCM	Wed, Nov 16, 2022	8.60	8.71	8.42	8.43
7357	NYSE	PCM	Tue, Nov 15, 2022	8.91	8.96	8.32	8.61
7356	NYSE	PCM	Mon, Nov 14, 2022	8.89	9.20	8.40	8.99
7355	NYSE	PCM	Fri, Nov 11, 2022	8.97	9.06	8.66	8.79
7354	NYSE	PCM	Thu, Nov 10, 2022	8.41	9.19	8.37	9.05
7353	NYSE	PCM	Wed, Nov 9, 2022	8.66	8.72	8.11	8.26
7352	NYSE	PCM	Tue, Nov 8, 2022	8.49	8.73	8.45	8.66
7351	NYSE	PCM	Mon, Nov 7, 2022	8.58	8.59	8.45	8.49
7350	NYSE	PCM	Fri, Nov 4, 2022	8.39	8.61	8.38	8.48
7349	NYSE	PCM	Thu, Nov 3, 2022	8.36	8.38	8.25	8.38
7348	NYSE	PCM	Wed, Nov 2, 2022	8.35	8.68	8.32	8.42
7347	NYSE	PCM	Tue, Nov 1, 2022	8.35	8.41	8.30	8.36
7346	NYSE	PCM	Mon, Oct 31, 2022	8.18	8.25	8.17	8.23
7345	NYSE	PCM	Fri, Oct 28, 2022	8.14	8.31	8.14	8.23
7344	NYSE	PCM	Thu, Oct 27, 2022	8.24	8.31	8.16	8.17
7343	NYSE	PCM	Wed, Oct 26, 2022	8.24	8.28	7.99	8.28
7342	NYSE	PCM	Tue, Oct 25, 2022	7.97	8.28	7.97	8.23
7341	NYSE	PCM	Mon, Oct 24, 2022	7.94	7.97	7.87	7.97
7340	NYSE	PCM	Fri, Oct 21, 2022	7.86	7.97	7.84	7.94
7339	NYSE	PCM	Thu, Oct 20, 2022	7.85	8.00	7.81	7.88
7338	NYSE	PCM	Wed, Oct 19, 2022	7.80	7.92	7.73	7.79
7337	NYSE	PCM	Tue, Oct 18, 2022	7.90	8.04	7.76	8.04
7336	NYSE	PCM	Mon, Oct 17, 2022	7.99	7.99	7.71	7.79
7335	NYSE	PCM	Fri, Oct 14, 2022	7.67	7.83	7.66	7.75
7334	NYSE	PCM	Thu, Oct 13, 2022	7.72	7.84	7.64	7.83
7333	NYSE	PCM	Wed, Oct 12, 2022	7.66	7.83	7.62	7.79
7332	NYSE	PCM	Tue, Oct 11, 2022	8.11	8.11	7.76	7.78
7331	NYSE	PCM	Mon, Oct 10, 2022	8.06	8.17	7.95	7.97
7330	NYSE	PCM	Fri, Oct 7, 2022	8.23	8.29	8.10	8.10
7329	NYSE	PCM	Thu, Oct 6, 2022	8.22	8.39	8.22	8.28
7328	NYSE	PCM	Wed, Oct 5, 2022	8.39	8.42	8.11	8.19
7327	NYSE	PCM	Tue, Oct 4, 2022	8.46	8.72	8.46	8.48
7326	NYSE	PCM	Mon, Oct 3, 2022	8.11	8.89	8.11	8.45
7325	NYSE	PCM	Fri, Sep 30, 2022	7.97	8.09	7.77	7.98
7324	NYSE	PCM	Thu, Sep 29, 2022	8.06	8.37	7.87	7.93
7323	NYSE	PCM	Wed, Sep 28, 2022	8.15	8.30	8.05	8.12
7322	NYSE	PCM	Tue, Sep 27, 2022	8.06	8.19	8.06	8.08
7321	NYSE	PCM	Mon, Sep 26, 2022	8.82	8.82	8.00	8.01
7320	NYSE	PCM	Fri, Sep 23, 2022	8.90	8.98	8.58	8.58
7319	NYSE	PCM	Thu, Sep 22, 2022	9.18	9.22	8.86	8.86
7318	NYSE	PCM	Wed, Sep 21, 2022	9.33	9.41	9.20	9.20
7317	NYSE	PCM	Tue, Sep 20, 2022	9.35	9.49	9.20	9.20
7316	NYSE	PCM	Mon, Sep 19, 2022	9.37	9.46	9.21	9.31
7315	NYSE	PCM	Fri, Sep 16, 2022	9.46	9.52	9.26	9.45
7314	NYSE	PCM	Thu, Sep 15, 2022	9.89	9.89	9.53	9.63
7313	NYSE	PCM	Wed, Sep 14, 2022	9.70	9.76	9.57	9.58
7312	NYSE	PCM	Tue, Sep 13, 2022	9.68	9.83	9.52	9.72
7311	NYSE	PCM	Mon, Sep 12, 2022	9.78	10.01	9.78	9.88
7310	NYSE	PCM	Fri, Sep 9, 2022	9.90	9.90	9.58	9.78
7309	NYSE	PCM	Thu, Sep 8, 2022	9.83	10.01	9.78	9.76
7308	NYSE	PCM	Wed, Sep 7, 2022	9.93	10.08	9.86	10.02
7307	NYSE	PCM	Tue, Sep 6, 2022	9.91	10.08	9.83	9.94
7306	NYSE	PCM	Fri, Sep 2, 2022	9.83	10.02	9.74	9.86
7305	NYSE	PCM	Thu, Sep 1, 2022	9.76	9.91	9.63	9.74
7304	NYSE	PCM	Wed, Aug 31, 2022	9.78	9.85	9.66	9.78
7303	NYSE	PCM	Tue, Aug 30, 2022	9.79	9.88	9.78	9.82
7302	NYSE	PCM	Mon, Aug 29, 2022	9.87	10.06	9.78	10.00
7301	NYSE	PCM	Fri, Aug 26, 2022	9.78	10.12	9.78	9.94
7300	NYSE	PCM	Thu, Aug 25, 2022	9.96	10.01	9.78	9.78
7299	NYSE	PCM	Wed, Aug 24, 2022	10.00	10.16	9.56	9.94
7298	NYSE	PCM	Tue, Aug 23, 2022	9.87	10.10	9.87	9.91
7297	NYSE	PCM	Mon, Aug 22, 2022	10.24	10.26	9.90	10.00
7296	NYSE	PCM	Fri, Aug 19, 2022	10.30	10.34	10.26	10.27
7295	NYSE	PCM	Thu, Aug 18, 2022	10.40	10.41	10.20	10.33
7294	NYSE	PCM	Wed, Aug 17, 2022	10.40	10.42	10.21	10.32
7293	NYSE	PCM	Tue, Aug 16, 2022	10.37	10.42	10.30	10.41
7292	NYSE	PCM	Mon, Aug 15, 2022	10.32	10.37	10.27	10.30
7291	NYSE	PCM	Fri, Aug 12, 2022	10.40	10.49	10.35	10.40
7290	NYSE	PCM	Thu, Aug 11, 2022	10.23	10.48	10.23	10.28
7289	NYSE	PCM	Wed, Aug 10, 2022	10.04	10.47	10.04	10.23
7288	NYSE	PCM	Tue, Aug 9, 2022	10.09	10.15	10.05	10.07
7287	NYSE	PCM	Mon, Aug 8, 2022	10.09	10.09	10.05	10.07
7286	NYSE	PCM	Fri, Aug 5, 2022	10.08	10.13	10.04	10.04
7285	NYSE	PCM	Thu, Aug 4, 2022	9.98	10.13	9.98	10.12
7284	NYSE	PCM	Wed, Aug 3, 2022	9.90	10.11	9.85	9.99
7283	NYSE	PCM	Tue, Aug 2, 2022	9.82	9.89	9.65	9.86
7282	NYSE	PCM	Mon, Aug 1, 2022	9.74	9.87	9.70	9.86
7281	NYSE	PCM	Fri, Jul 29, 2022	9.55	9.74	9.55	9.72
7280	NYSE	PCM	Thu, Jul 28, 2022	9.26	9.73	9.26	9.73
7279	NYSE	PCM	Wed, Jul 27, 2022	9.31	9.37	9.18	9.26
7278	NYSE	PCM	Tue, Jul 26, 2022	9.26	9.45	9.19	9.26
7277	NYSE	PCM	Mon, Jul 25, 2022	9.15	9.29	9.15	9.18
7276	NYSE	PCM	Fri, Jul 22, 2022	9.25	9.25	9.10	9.15
7275	NYSE	PCM	Thu, Jul 21, 2022	9.19	9.25	9.10	9.18
7274	NYSE	PCM	Wed, Jul 20, 2022	9.27	9.27	9.11	9.14
7273	NYSE	PCM	Tue, Jul 19, 2022	9.40	9.40	9.20	9.24
7272	NYSE	PCM	Mon, Jul 18, 2022	9.36	9.41	9.22	9.30
7271	NYSE	PCM	Fri, Jul 15, 2022	9.43	9.45	9.34	9.37
7270	NYSE	PCM	Thu, Jul 14, 2022	9.39	9.52	9.39	9.39
7269	NYSE	PCM	Wed, Jul 13, 2022	9.38	9.61	9.38	9.40
7268	NYSE	PCM	Tue, Jul 12, 2022	9.39	9.51	9.38	9.45
7267	NYSE	PCM	Mon, Jul 11, 2022	9.41	9.49	9.38	9.41
7266	NYSE	PCM	Fri, Jul 8, 2022	9.49	9.57	9.40	9.45
7265	NYSE	PCM	Thu, Jul 7, 2022	9.70	9.70	9.51	9.61
7264	NYSE	PCM	Wed, Jul 6, 2022	9.63	9.73	9.58	9.61
7263	NYSE	PCM	Tue, Jul 5, 2022	9.39	9.61	9.39	9.51
7262	NYSE	PCM	Fri, Jul 1, 2022	9.25	9.36	9.13	9.32
7261	NYSE	PCM	Thu, Jun 30, 2022	9.13	9.33	9.13	9.25
7260	NYSE	PCM	Wed, Jun 29, 2022	9.19	9.28	9.11	9.14
7259	NYSE	PCM	Tue, Jun 28, 2022	9.23	9.33	9.20	9.23
7258	NYSE	PCM	Mon, Jun 27, 2022	9.06	9.17	9.06	9.14
7257	NYSE	PCM	Fri, Jun 24, 2022	8.98	9.19	8.88	9.06
7256	NYSE	PCM	Thu, Jun 23, 2022	8.81	8.95	8.78	8.88
7255	NYSE	PCM	Wed, Jun 22, 2022	8.85	8.87	8.69	8.78
7254	NYSE	PCM	Tue, Jun 21, 2022	8.82	8.98	8.81	8.91
7253	NYSE	PCM	Fri, Jun 17, 2022	9.14	9.14	8.70	8.81
7252	NYSE	PCM	Thu, Jun 16, 2022	9.49	9.49	9.00	9.05
7251	NYSE	PCM	Wed, Jun 15, 2022	9.89	9.89	9.28	9.49
7250	NYSE	PCM	Tue, Jun 14, 2022	9.87	9.93	9.76	9.80
7249	NYSE	PCM	Mon, Jun 13, 2022	9.99	10.05	9.79	9.80
7248	NYSE	PCM	Fri, Jun 10, 2022	10.00	10.17	9.88	10.09
7247	NYSE	PCM	Thu, Jun 9, 2022	10.18	10.39	10.17	10.14
7246	NYSE	PCM	Wed, Jun 8, 2022	10.13	10.20	10.13	10.18
7245	NYSE	PCM	Tue, Jun 7, 2022	10.18	10.21	10.13	10.17
7244	NYSE	PCM	Mon, Jun 6, 2022	10.14	10.21	10.12	10.19
7243	NYSE	PCM	Fri, Jun 3, 2022	10.10	10.15	10.05	10.08
7242	NYSE	PCM	Thu, Jun 2, 2022	10.21	10.21	10.06	10.06
7241	NYSE	PCM	Wed, Jun 1, 2022	10.26	10.30	10.03	10.11
7240	NYSE	PCM	Tue, May 31, 2022	10.09	10.26	10.03	10.17
7239	NYSE	PCM	Fri, May 27, 2022	10.06	10.22	10.01	10.10
7238	NYSE	PCM	Thu, May 26, 2022	10.07	10.28	10.00	10.06
7237	NYSE	PCM	Wed, May 25, 2022	9.98	10.06	9.97	10.06
7236	NYSE	PCM	Tue, May 24, 2022	9.94	10.09	9.92	9.96
7235	NYSE	PCM	Mon, May 23, 2022	10.14	10.33	9.93	9.96
7234	NYSE	PCM	Fri, May 20, 2022	10.07	10.32	9.94	10.01
7233	NYSE	PCM	Thu, May 19, 2022	10.33	10.33	9.95	10.27
7232	NYSE	PCM	Wed, May 18, 2022	10.32	10.32	10.02	10.11
7231	NYSE	PCM	Tue, May 17, 2022	10.21	10.32	10.16	10.31
7230	NYSE	PCM	Mon, May 16, 2022	10.02	10.27	10.02	10.08
7229	NYSE	PCM	Fri, May 13, 2022	10.04	10.28	9.99	10.11
7228	NYSE	PCM	Thu, May 12, 2022	10.13	10.25	10.00	10.03
7227	NYSE	PCM	Wed, May 11, 2022	10.20	10.41	10.14	10.15
7226	NYSE	PCM	Tue, May 10, 2022	10.30	10.43	10.20	10.24
7225	NYSE	PCM	Mon, May 9, 2022	10.42	10.42	10.20	10.29
7224	NYSE	PCM	Fri, May 6, 2022	10.40	10.47	10.26	10.47
7223	NYSE	PCM	Thu, May 5, 2022	10.38	10.50	10.32	10.43
7222	NYSE	PCM	Wed, May 4, 2022	10.57	10.60	10.50	10.57
7221	NYSE	PCM	Tue, May 3, 2022	10.45	10.60	10.45	10.57
7220	NYSE	PCM	Mon, May 2, 2022	10.37	10.51	10.29	10.45
7219	NYSE	PCM	Fri, Apr 29, 2022	10.20	10.39	10.20	10.20
7218	NYSE	PCM	Thu, Apr 28, 2022	10.30	10.40	10.30	10.35
7217	NYSE	PCM	Wed, Apr 27, 2022	10.25	10.38	10.25	10.27
7216	NYSE	PCM	Tue, Apr 26, 2022	10.20	10.33	10.20	10.27
7215	NYSE	PCM	Mon, Apr 25, 2022	10.29	10.37	10.15	10.19
7214	NYSE	PCM	Fri, Apr 22, 2022	10.23	10.37	10.18	10.30
7213	NYSE	PCM	Thu, Apr 21, 2022	10.29	10.41	10.22	10.23
7212	NYSE	PCM	Wed, Apr 20, 2022	10.33	10.39	10.25	10.39
7211	NYSE	PCM	Tue, Apr 19, 2022	10.31	10.41	10.28	10.33
7210	NYSE	PCM	Mon, Apr 18, 2022	10.39	10.48	10.35	10.36
7209	NYSE	PCM	Thu, Apr 14, 2022	10.39	10.43	10.24	10.40
7208	NYSE	PCM	Wed, Apr 13, 2022	10.49	10.49	10.40	10.44
7207	NYSE	PCM	Tue, Apr 12, 2022	10.33	10.48	10.30	10.48
7206	NYSE	PCM	Mon, Apr 11, 2022	10.42	10.42	10.22	10.28
7205	NYSE	PCM	Fri, Apr 8, 2022	10.42	10.48	10.23	10.47
7204	NYSE	PCM	Thu, Apr 7, 2022	10.43	10.61	10.32	10.44
7203	NYSE	PCM	Wed, Apr 6, 2022	10.30	10.50	10.25	10.49
7202	NYSE	PCM	Tue, Apr 5, 2022	10.47	10.47	10.30	10.37
7201	NYSE	PCM	Mon, Apr 4, 2022	10.41	10.64	10.11	10.47
7200	NYSE	PCM	Fri, Apr 1, 2022	10.25	10.38	10.12	10.36
7199	NYSE	PCM	Thu, Mar 31, 2022	10.07	10.18	10.00	10.18
7198	NYSE	PCM	Wed, Mar 30, 2022	10.00	10.18	10.00	10.07
7197	NYSE	PCM	Tue, Mar 29, 2022	10.10	10.21	9.95	10.00
7196	NYSE	PCM	Mon, Mar 28, 2022	9.98	10.05	9.88	10.04
7195	NYSE	PCM	Fri, Mar 25, 2022	10.08	10.08	9.94	9.98
7194	NYSE	PCM	Thu, Mar 24, 2022	9.88	10.29	9.88	9.92
7193	NYSE	PCM	Wed, Mar 23, 2022	10.18	10.18	9.80	9.95
7192	NYSE	PCM	Tue, Mar 22, 2022	10.43	10.57	9.78	10.18
7191	NYSE	PCM	Mon, Mar 21, 2022	10.56	10.60	10.22	10.22
7190	NYSE	PCM	Fri, Mar 18, 2022	10.59	10.69	10.58	10.63
7189	NYSE	PCM	Thu, Mar 17, 2022	10.59	10.68	10.56	10.62
7188	NYSE	PCM	Wed, Mar 16, 2022	10.59	10.71	10.43	10.53
7187	NYSE	PCM	Tue, Mar 15, 2022	10.41	10.55	10.22	10.38
7186	NYSE	PCM	Mon, Mar 14, 2022	10.35	10.46	10.19	10.22
7185	NYSE	PCM	Fri, Mar 11, 2022	10.44	10.44	10.25	10.26
7184	NYSE	PCM	Thu, Mar 10, 2022	10.37	10.48	10.36	10.40
7183	NYSE	PCM	Wed, Mar 9, 2022	10.78	10.78	10.62	10.58
7182	NYSE	PCM	Tue, Mar 8, 2022	10.65	10.74	10.60	10.68
7181	NYSE	PCM	Mon, Mar 7, 2022	10.89	10.89	10.57	10.64
7180	NYSE	PCM	Fri, Mar 4, 2022	10.83	10.88	10.73	10.78
7179	NYSE	PCM	Thu, Mar 3, 2022	10.90	10.94	10.77	10.84
7178	NYSE	PCM	Wed, Mar 2, 2022	10.82	10.94	10.70	10.89
7177	NYSE	PCM	Tue, Mar 1, 2022	10.89	10.89	10.71	10.77
7176	NYSE	PCM	Mon, Feb 28, 2022	10.85	10.85	10.58	10.80
7175	NYSE	PCM	Fri, Feb 25, 2022	10.59	10.87	10.59	10.75
7174	NYSE	PCM	Thu, Feb 24, 2022	10.47	10.61	10.31	10.59
7173	NYSE	PCM	Wed, Feb 23, 2022	10.63	10.96	10.53	10.59
7172	NYSE	PCM	Tue, Feb 22, 2022	10.93	10.98	10.57	10.59
7171	NYSE	PCM	Fri, Feb 18, 2022	10.96	11.01	10.78	11.01
7170	NYSE	PCM	Thu, Feb 17, 2022	10.90	10.90	10.76	10.81
7169	NYSE	PCM	Wed, Feb 16, 2022	10.86	11.03	10.83	11.03
7168	NYSE	PCM	Tue, Feb 15, 2022	10.80	10.89	10.80	10.84
7167	NYSE	PCM	Mon, Feb 14, 2022	10.73	10.86	10.65	10.78
7166	NYSE	PCM	Fri, Feb 11, 2022	10.75	10.82	10.70	10.71
7165	NYSE	PCM	Thu, Feb 10, 2022	10.81	10.98	10.81	10.83
7164	NYSE	PCM	Wed, Feb 9, 2022	10.97	11.11	10.92	10.95
7163	NYSE	PCM	Tue, Feb 8, 2022	10.87	10.94	10.83	10.87
7162	NYSE	PCM	Mon, Feb 7, 2022	10.79	10.87	10.79	10.80
7161	NYSE	PCM	Fri, Feb 4, 2022	10.66	10.89	10.64	10.83
7160	NYSE	PCM	Thu, Feb 3, 2022	10.91	11.03	10.71	10.71
7159	NYSE	PCM	Wed, Feb 2, 2022	11.00	11.15	10.91	11.02
7158	NYSE	PCM	Tue, Feb 1, 2022	10.82	10.91	10.66	10.87
7157	NYSE	PCM	Mon, Jan 31, 2022	10.65	10.80	10.65	10.76
7156	NYSE	PCM	Fri, Jan 28, 2022	10.71	10.81	10.55	10.66
7155	NYSE	PCM	Thu, Jan 27, 2022	10.62	10.88	10.56	10.64
7154	NYSE	PCM	Wed, Jan 26, 2022	10.80	10.87	10.51	10.62
7153	NYSE	PCM	Tue, Jan 25, 2022	10.70	10.82	10.50	10.72
7152	NYSE	PCM	Mon, Jan 24, 2022	10.57	10.87	10.26	10.82
7151	NYSE	PCM	Fri, Jan 21, 2022	10.62	10.83	10.49	10.61
7150	NYSE	PCM	Thu, Jan 20, 2022	10.55	10.68	10.48	10.60
7149	NYSE	PCM	Wed, Jan 19, 2022	10.50	10.71	10.48	10.49
7148	NYSE	PCM	Tue, Jan 18, 2022	10.60	10.74	10.48	10.50
7147	NYSE	PCM	Fri, Jan 14, 2022	10.64	10.75	10.64	10.66
7146	NYSE	PCM	Thu, Jan 13, 2022	10.87	10.90	10.63	10.63
7145	NYSE	PCM	Wed, Jan 12, 2022	10.70	10.83	10.66	10.69
7144	NYSE	PCM	Tue, Jan 11, 2022	10.76	10.90	10.76	10.75
7143	NYSE	PCM	Mon, Jan 10, 2022	10.83	10.96	10.70	10.80
7142	NYSE	PCM	Fri, Jan 7, 2022	10.68	10.88	10.68	10.78
7141	NYSE	PCM	Thu, Jan 6, 2022	10.70	10.76	10.60	10.67
7140	NYSE	PCM	Wed, Jan 5, 2022	10.82	10.96	10.59	10.64
7139	NYSE	PCM	Tue, Jan 4, 2022	10.87	10.98	10.76	10.79
7138	NYSE	PCM	Mon, Jan 3, 2022	10.86	10.92	10.75	10.84
7137	NYSE	PCM	Fri, Dec 31, 2021	10.68	10.83	10.68	10.72
7136	NYSE	PCM	Thu, Dec 30, 2021	10.68	10.85	10.61	10.66
7135	NYSE	PCM	Wed, Dec 29, 2021	10.63	10.72	10.61	10.62
7134	NYSE	PCM	Tue, Dec 28, 2021	10.74	10.84	10.54	10.61
7133	NYSE	PCM	Mon, Dec 27, 2021	10.67	10.69	10.55	10.67
7132	NYSE	PCM	Thu, Dec 23, 2021	10.55	10.67	10.54	10.65
7131	NYSE	PCM	Wed, Dec 22, 2021	10.57	10.74	10.52	10.63
7130	NYSE	PCM	Tue, Dec 21, 2021	10.51	10.62	10.47	10.58
7129	NYSE	PCM	Mon, Dec 20, 2021	10.83	10.83	10.37	10.51
7128	NYSE	PCM	Fri, Dec 17, 2021	10.80	10.91	10.65	10.76
7127	NYSE	PCM	Thu, Dec 16, 2021	10.68	10.98	10.46	10.80
7126	NYSE	PCM	Wed, Dec 15, 2021	10.66	10.76	10.60	10.61
7125	NYSE	PCM	Tue, Dec 14, 2021	10.77	10.92	10.59	10.60
7124	NYSE	PCM	Mon, Dec 13, 2021	10.99	11.07	10.75	10.87
7123	NYSE	PCM	Fri, Dec 10, 2021	11.15	11.31	11.03	11.09
7122	NYSE	PCM	Thu, Dec 9, 2021	11.30	11.35	11.30	11.22
7121	NYSE	PCM	Wed, Dec 8, 2021	11.38	11.38	11.24	11.29
7120	NYSE	PCM	Tue, Dec 7, 2021	11.26	11.52	11.12	11.40
7119	NYSE	PCM	Mon, Dec 6, 2021	11.11	11.21	11.03	11.12
7118	NYSE	PCM	Fri, Dec 3, 2021	11.14	11.24	11.03	11.03
7117	NYSE	PCM	Thu, Dec 2, 2021	11.27	11.30	11.09	11.12
7116	NYSE	PCM	Wed, Dec 1, 2021	11.34	11.35	11.14	11.14
7115	NYSE	PCM	Tue, Nov 30, 2021	11.23	11.36	11.17	11.18
7114	NYSE	PCM	Mon, Nov 29, 2021	11.22	11.33	11.16	11.17
7113	NYSE	PCM	Fri, Nov 26, 2021	11.20	11.33	11.03	11.18
7112	NYSE	PCM	Wed, Nov 24, 2021	11.28	11.35	11.15	11.18
7111	NYSE	PCM	Tue, Nov 23, 2021	11.21	11.35	11.20	11.20
7110	NYSE	PCM	Mon, Nov 22, 2021	11.32	11.43	11.21	11.21
7109	NYSE	PCM	Fri, Nov 19, 2021	11.43	11.47	11.36	11.40
7108	NYSE	PCM	Thu, Nov 18, 2021	11.46	11.48	11.37	11.42
7107	NYSE	PCM	Wed, Nov 17, 2021	11.49	11.53	11.40	11.42
7106	NYSE	PCM	Tue, Nov 16, 2021	11.50	11.51	11.42	11.49
7105	NYSE	PCM	Mon, Nov 15, 2021	11.44	11.53	11.41	11.51
7104	NYSE	PCM	Fri, Nov 12, 2021	11.38	11.53	11.35	11.36
7103	NYSE	PCM	Thu, Nov 11, 2021	11.36	11.53	11.36	11.42
7102	NYSE	PCM	Wed, Nov 10, 2021	11.35	11.50	11.34	11.40
7101	NYSE	PCM	Tue, Nov 9, 2021	11.53	11.53	11.49	11.44
7100	NYSE	PCM	Mon, Nov 8, 2021	11.54	11.55	11.47	11.52
7099	NYSE	PCM	Fri, Nov 5, 2021	11.50	11.55	11.41	11.43
7098	NYSE	PCM	Thu, Nov 4, 2021	11.42	11.54	11.29	11.40
7097	NYSE	PCM	Wed, Nov 3, 2021	11.36	11.50	11.36	11.44
7096	NYSE	PCM	Tue, Nov 2, 2021	11.18	11.39	11.15	11.36
7095	NYSE	PCM	Mon, Nov 1, 2021	11.26	11.30	11.12	11.13
7094	NYSE	PCM	Fri, Oct 29, 2021	11.10	11.21	11.10	11.12
7093	NYSE	PCM	Thu, Oct 28, 2021	11.08	11.17	11.08	11.10
7092	NYSE	PCM	Wed, Oct 27, 2021	11.08	11.15	11.07	11.11
7091	NYSE	PCM	Tue, Oct 26, 2021	11.04	11.15	11.00	11.03
7090	NYSE	PCM	Mon, Oct 25, 2021	11.11	11.17	11.05	11.09
7089	NYSE	PCM	Fri, Oct 22, 2021	11.13	11.17	11.10	11.10
7088	NYSE	PCM	Thu, Oct 21, 2021	11.07	11.17	11.07	11.09
7087	NYSE	PCM	Wed, Oct 20, 2021	11.01	11.15	11.01	11.06
7086	NYSE	PCM	Tue, Oct 19, 2021	11.06	11.17	11.01	11.05
7085	NYSE	PCM	Mon, Oct 18, 2021	11.28	11.28	11.03	11.06
7084	NYSE	PCM	Fri, Oct 15, 2021	11.26	11.37	11.23	11.23
7083	NYSE	PCM	Thu, Oct 14, 2021	11.35	11.38	11.26	11.29
7082	NYSE	PCM	Wed, Oct 13, 2021	11.23	11.37	11.22	11.29
7081	NYSE	PCM	Tue, Oct 12, 2021	11.44	11.44	11.23	11.23
7080	NYSE	PCM	Mon, Oct 11, 2021	11.48	11.78	11.25	11.32
7079	NYSE	PCM	Fri, Oct 8, 2021	11.40	11.63	11.40	11.50
7078	NYSE	PCM	Thu, Oct 7, 2021	11.30	11.60	11.30	11.38
7077	NYSE	PCM	Wed, Oct 6, 2021	11.20	11.34	11.20	11.31
7076	NYSE	PCM	Tue, Oct 5, 2021	11.28	11.39	11.22	11.24
7075	NYSE	PCM	Mon, Oct 4, 2021	11.42	11.42	11.22	11.23
7074	NYSE	PCM	Fri, Oct 1, 2021	11.45	11.49	11.40	11.42
7073	NYSE	PCM	Thu, Sep 30, 2021	11.36	11.65	11.35	11.35
7072	NYSE	PCM	Wed, Sep 29, 2021	11.35	11.48	11.35	11.35
7071	NYSE	PCM	Tue, Sep 28, 2021	11.42	11.63	11.20	11.34
7070	NYSE	PCM	Mon, Sep 27, 2021	11.58	11.71	11.39	11.43
7069	NYSE	PCM	Fri, Sep 24, 2021	11.42	11.49	11.42	11.43
7068	NYSE	PCM	Thu, Sep 23, 2021	11.51	11.51	11.40	11.43
7067	NYSE	PCM	Wed, Sep 22, 2021	11.33	11.49	11.31	11.42
7066	NYSE	PCM	Tue, Sep 21, 2021	11.37	11.51	11.27	11.33
7065	NYSE	PCM	Mon, Sep 20, 2021	11.32	11.48	11.31	11.31
7064	NYSE	PCM	Fri, Sep 17, 2021	11.56	11.57	11.49	11.51
7063	NYSE	PCM	Thu, Sep 16, 2021	11.54	11.63	11.45	11.63
7062	NYSE	PCM	Wed, Sep 15, 2021	11.31	11.67	11.28	11.50
7061	NYSE	PCM	Tue, Sep 14, 2021	11.33	11.45	11.29	11.30
7060	NYSE	PCM	Mon, Sep 13, 2021	11.45	11.45	11.31	11.31
7059	NYSE	PCM	Fri, Sep 10, 2021	11.45	11.52	11.43	11.43
7058	NYSE	PCM	Thu, Sep 9, 2021	11.62	11.68	11.52	11.49
7057	NYSE	PCM	Wed, Sep 8, 2021	11.25	11.60	11.25	11.57
7056	NYSE	PCM	Tue, Sep 7, 2021	11.35	11.39	11.14	11.22
7055	NYSE	PCM	Fri, Sep 3, 2021	11.63	11.65	11.21	11.43
7054	NYSE	PCM	Thu, Sep 2, 2021	11.75	11.75	11.57	11.60
7053	NYSE	PCM	Wed, Sep 1, 2021	11.79	11.79	11.65	11.70
7052	NYSE	PCM	Tue, Aug 31, 2021	11.64	11.74	11.64	11.72
7051	NYSE	PCM	Mon, Aug 30, 2021	11.76	11.80	11.65	11.67
7050	NYSE	PCM	Fri, Aug 27, 2021	11.77	11.82	11.64	11.74
7049	NYSE	PCM	Thu, Aug 26, 2021	11.86	11.86	11.68	11.68
7048	NYSE	PCM	Wed, Aug 25, 2021	11.95	11.95	11.84	11.86
7047	NYSE	PCM	Tue, Aug 24, 2021	11.89	11.92	11.80	11.88
7046	NYSE	PCM	Mon, Aug 23, 2021	12.00	12.20	11.85	11.89
7045	NYSE	PCM	Fri, Aug 20, 2021	11.84	12.01	11.74	11.92
7044	NYSE	PCM	Thu, Aug 19, 2021	11.67	11.75	11.67	11.74
7043	NYSE	PCM	Wed, Aug 18, 2021	11.78	11.84	11.72	11.77
7042	NYSE	PCM	Tue, Aug 17, 2021	11.88	12.18	11.71	11.80
7041	NYSE	PCM	Mon, Aug 16, 2021	11.90	11.96	11.85	11.86
7040	NYSE	PCM	Fri, Aug 13, 2021	11.95	11.95	11.90	11.91
7039	NYSE	PCM	Thu, Aug 12, 2021	11.97	12.11	11.90	12.03
7038	NYSE	PCM	Wed, Aug 11, 2021	11.85	11.95	11.84	11.90
7037	NYSE	PCM	Tue, Aug 10, 2021	12.09	12.09	11.90	11.88
7036	NYSE	PCM	Mon, Aug 9, 2021	11.95	12.23	11.87	12.11
7035	NYSE	PCM	Fri, Aug 6, 2021	12.00	12.16	11.85	12.00
7034	NYSE	PCM	Thu, Aug 5, 2021	11.76	11.89	11.76	11.87
7033	NYSE	PCM	Wed, Aug 4, 2021	11.73	11.80	11.73	11.78
7032	NYSE	PCM	Tue, Aug 3, 2021	11.66	11.80	11.65	11.75
7031	NYSE	PCM	Mon, Aug 2, 2021	11.55	11.66	11.47	11.66
7030	NYSE	PCM	Fri, Jul 30, 2021	11.46	11.53	11.38	11.45
7029	NYSE	PCM	Thu, Jul 29, 2021	11.52	11.52	11.31	11.45
7028	NYSE	PCM	Wed, Jul 28, 2021	11.48	11.62	11.41	11.43
7027	NYSE	PCM	Tue, Jul 27, 2021	11.60	11.60	11.43	11.43
7026	NYSE	PCM	Mon, Jul 26, 2021	11.65	11.65	11.54	11.58
7025	NYSE	PCM	Fri, Jul 23, 2021	11.55	11.64	11.55	11.59
7024	NYSE	PCM	Thu, Jul 22, 2021	11.60	11.63	11.53	11.57
7023	NYSE	PCM	Wed, Jul 21, 2021	11.47	11.64	11.47	11.56
7022	NYSE	PCM	Tue, Jul 20, 2021	11.42	11.61	11.34	11.43
7021	NYSE	PCM	Mon, Jul 19, 2021	11.52	11.57	11.22	11.27
7020	NYSE	PCM	Fri, Jul 16, 2021	11.83	11.97	11.52	11.58
7019	NYSE	PCM	Thu, Jul 15, 2021	11.87	11.95	11.87	11.87
7018	NYSE	PCM	Wed, Jul 14, 2021	11.83	12.17	11.79	11.83
7017	NYSE	PCM	Tue, Jul 13, 2021	11.68	11.89	11.68	11.76
7016	NYSE	PCM	Mon, Jul 12, 2021	11.78	11.83	11.72	11.74
7015	NYSE	PCM	Fri, Jul 9, 2021	11.75	11.84	11.70	11.72
7014	NYSE	PCM	Thu, Jul 8, 2021	11.95	11.95	11.82	11.82
7013	NYSE	PCM	Wed, Jul 7, 2021	11.91	12.05	11.91	12.03
7012	NYSE	PCM	Tue, Jul 6, 2021	12.08	12.08	11.86	11.99
7011	NYSE	PCM	Fri, Jul 2, 2021	11.84	11.94	11.84	11.86
7010	NYSE	PCM	Thu, Jul 1, 2021	11.81	11.93	11.81	11.85
7009	NYSE	PCM	Wed, Jun 30, 2021	12.09	12.16	11.81	11.87
7008	NYSE	PCM	Tue, Jun 29, 2021	12.10	12.12	11.94	12.02
7007	NYSE	PCM	Mon, Jun 28, 2021	11.92	12.17	11.92	12.03
7006	NYSE	PCM	Fri, Jun 25, 2021	11.86	12.02	11.86	11.94
7005	NYSE	PCM	Thu, Jun 24, 2021	11.98	12.00	11.88	11.90
7004	NYSE	PCM	Wed, Jun 23, 2021	11.91	11.96	11.89	11.89
7003	NYSE	PCM	Tue, Jun 22, 2021	11.83	11.94	11.78	11.86
7002	NYSE	PCM	Mon, Jun 21, 2021	11.80	11.83	11.80	11.82
7001	NYSE	PCM	Fri, Jun 18, 2021	11.76	11.85	11.73	11.80
7000	NYSE	PCM	Thu, Jun 17, 2021	11.77	11.80	11.68	11.75
6999	NYSE	PCM	Wed, Jun 16, 2021	11.66	11.85	11.61	11.85
6998	NYSE	PCM	Tue, Jun 15, 2021	11.74	11.78	11.60	11.68
6997	NYSE	PCM	Mon, Jun 14, 2021	11.72	11.87	11.72	11.75
6996	NYSE	PCM	Fri, Jun 11, 2021	11.80	11.88	11.70	11.71
6995	NYSE	PCM	Thu, Jun 10, 2021	11.81	11.89	11.79	11.82
6994	NYSE	PCM	Wed, Jun 9, 2021	11.91	11.93	11.77	11.85
6993	NYSE	PCM	Tue, Jun 8, 2021	11.72	11.91	11.70	11.88
6992	NYSE	PCM	Mon, Jun 7, 2021	11.82	11.83	11.71	11.76
6991	NYSE	PCM	Fri, Jun 4, 2021	12.03	12.03	11.76	11.79
6990	NYSE	PCM	Thu, Jun 3, 2021	11.89	11.95	11.77	11.94
6989	NYSE	PCM	Wed, Jun 2, 2021	11.80	11.90	11.63	11.83
6988	NYSE	PCM	Tue, Jun 1, 2021	11.81	11.97	11.35	11.97
6987	NYSE	PCM	Fri, May 28, 2021	11.63	11.79	11.63	11.76
6986	NYSE	PCM	Thu, May 27, 2021	11.87	11.87	11.61	11.63
6985	NYSE	PCM	Wed, May 26, 2021	11.90	11.90	11.72	11.80
6984	NYSE	PCM	Tue, May 25, 2021	11.75	11.92	11.71	11.92
6983	NYSE	PCM	Mon, May 24, 2021	11.68	11.80	11.68	11.68
6982	NYSE	PCM	Fri, May 21, 2021	11.68	11.75	11.63	11.68
6981	NYSE	PCM	Thu, May 20, 2021	11.62	11.69	11.53	11.62
6980	NYSE	PCM	Wed, May 19, 2021	11.46	11.55	11.42	11.55
6979	NYSE	PCM	Tue, May 18, 2021	11.50	11.54	11.36	11.54
6978	NYSE	PCM	Mon, May 17, 2021	11.39	11.54	11.28	11.38
6977	NYSE	PCM	Fri, May 14, 2021	11.29	11.44	11.26	11.35
6976	NYSE	PCM	Thu, May 13, 2021	11.14	11.37	11.14	11.30
6975	NYSE	PCM	Wed, May 12, 2021	11.70	11.70	11.09	11.14
6974	NYSE	PCM	Tue, May 11, 2021	12.01	12.07	11.74	11.75
6973	NYSE	PCM	Mon, May 10, 2021	12.09	12.77	11.97	12.02
6972	NYSE	PCM	Fri, May 7, 2021	11.93	11.93	11.83	11.89
6971	NYSE	PCM	Thu, May 6, 2021	11.88	11.89	11.84	11.87
6970	NYSE	PCM	Wed, May 5, 2021	11.79	11.88	11.79	11.84
6969	NYSE	PCM	Tue, May 4, 2021	11.75	11.85	11.67	11.79
6968	NYSE	PCM	Mon, May 3, 2021	11.74	11.77	11.64	11.72
6967	NYSE	PCM	Fri, Apr 30, 2021	11.70	11.77	11.54	11.64
6966	NYSE	PCM	Thu, Apr 29, 2021	11.77	11.77	11.73	11.76
6965	NYSE	PCM	Wed, Apr 28, 2021	11.70	11.80	11.70	11.77
6964	NYSE	PCM	Tue, Apr 27, 2021	11.68	11.74	11.67	11.71
6963	NYSE	PCM	Mon, Apr 26, 2021	11.62	11.73	11.58	11.66
6962	NYSE	PCM	Fri, Apr 23, 2021	11.68	11.72	11.57	11.62
6961	NYSE	PCM	Thu, Apr 22, 2021	11.55	11.68	11.50	11.63
6960	NYSE	PCM	Wed, Apr 21, 2021	11.67	11.72	11.53	11.56
6959	NYSE	PCM	Tue, Apr 20, 2021	11.73	11.73	11.67	11.68
6958	NYSE	PCM	Mon, Apr 19, 2021	11.70	11.81	11.69	11.74
6957	NYSE	PCM	Fri, Apr 16, 2021	11.59	11.77	11.59	11.70
6956	NYSE	PCM	Thu, Apr 15, 2021	11.59	11.61	11.53	11.61
6955	NYSE	PCM	Wed, Apr 14, 2021	11.65	11.67	11.55	11.57
6954	NYSE	PCM	Tue, Apr 13, 2021	11.56	11.61	11.55	11.61
6953	NYSE	PCM	Mon, Apr 12, 2021	11.60	11.66	11.52	11.56
6952	NYSE	PCM	Fri, Apr 9, 2021	11.69	11.80	11.64	11.75
6951	NYSE	PCM	Thu, Apr 8, 2021	11.67	11.85	11.67	11.73
6950	NYSE	PCM	Wed, Apr 7, 2021	11.68	11.83	11.61	11.70
6949	NYSE	PCM	Tue, Apr 6, 2021	11.65	11.65	11.59	11.63
6948	NYSE	PCM	Mon, Apr 5, 2021	11.54	11.68	11.52	11.68
6947	NYSE	PCM	Thu, Apr 1, 2021	11.48	11.61	11.45	11.54
6946	NYSE	PCM	Wed, Mar 31, 2021	11.47	11.47	11.44	11.46
6945	NYSE	PCM	Tue, Mar 30, 2021	11.47	11.48	11.43	11.45
6944	NYSE	PCM	Mon, Mar 29, 2021	11.44	11.48	11.43	11.47
6943	NYSE	PCM	Fri, Mar 26, 2021	11.44	11.50	11.39	11.50
6942	NYSE	PCM	Thu, Mar 25, 2021	11.43	11.45	11.41	11.43
6941	NYSE	PCM	Wed, Mar 24, 2021	11.46	11.48	11.46	11.48
6940	NYSE	PCM	Tue, Mar 23, 2021	11.43	11.50	11.42	11.49
6939	NYSE	PCM	Mon, Mar 22, 2021	11.38	11.48	11.38	11.43
6938	NYSE	PCM	Fri, Mar 19, 2021	11.43	11.49	11.36	11.44
6937	NYSE	PCM	Thu, Mar 18, 2021	11.44	11.49	11.39	11.45
6936	NYSE	PCM	Wed, Mar 17, 2021	11.35	11.49	11.30	11.47
6935	NYSE	PCM	Tue, Mar 16, 2021	11.37	11.50	11.29	11.43
6934	NYSE	PCM	Mon, Mar 15, 2021	11.35	11.40	11.28	11.39
6933	NYSE	PCM	Fri, Mar 12, 2021	11.40	11.40	11.29	11.29
6932	NYSE	PCM	Thu, Mar 11, 2021	11.38	11.49	11.35	11.43
6931	NYSE	PCM	Wed, Mar 10, 2021	11.26	11.45	11.24	11.35
6930	NYSE	PCM	Tue, Mar 9, 2021	11.31	11.50	11.31	11.27
6929	NYSE	PCM	Mon, Mar 8, 2021	11.22	11.30	11.22	11.28
6928	NYSE	PCM	Fri, Mar 5, 2021	11.18	11.29	11.18	11.27
6927	NYSE	PCM	Thu, Mar 4, 2021	11.30	11.42	11.17	11.20
6926	NYSE	PCM	Wed, Mar 3, 2021	11.41	11.45	11.24	11.33
6925	NYSE	PCM	Tue, Mar 2, 2021	11.27	11.50	11.27	11.36
6924	NYSE	PCM	Mon, Mar 1, 2021	11.03	11.40	11.03	11.28
6923	NYSE	PCM	Fri, Feb 26, 2021	11.02	11.10	10.90	11.01
6922	NYSE	PCM	Thu, Feb 25, 2021	11.10	11.19	10.92	10.92
6921	NYSE	PCM	Wed, Feb 24, 2021	11.16	11.23	11.09	11.16
6920	NYSE	PCM	Tue, Feb 23, 2021	11.24	11.30	11.14	11.22
6919	NYSE	PCM	Mon, Feb 22, 2021	11.25	11.26	11.20	11.23
6918	NYSE	PCM	Fri, Feb 19, 2021	11.23	11.29	11.19	11.26
6917	NYSE	PCM	Thu, Feb 18, 2021	11.21	11.39	11.18	11.21
6916	NYSE	PCM	Wed, Feb 17, 2021	11.24	11.30	11.22	11.26
6915	NYSE	PCM	Tue, Feb 16, 2021	11.28	11.43	11.19	11.25
6914	NYSE	PCM	Fri, Feb 12, 2021	11.28	11.41	11.20	11.32
6913	NYSE	PCM	Thu, Feb 11, 2021	11.28	11.40	11.16	11.27
6912	NYSE	PCM	Wed, Feb 10, 2021	11.38	11.38	11.20	11.29
6911	NYSE	PCM	Tue, Feb 9, 2021	11.16	11.42	11.16	11.31
6910	NYSE	PCM	Mon, Feb 8, 2021	11.30	11.30	11.14	11.21
6909	NYSE	PCM	Fri, Feb 5, 2021	11.26	11.35	11.20	11.32
6908	NYSE	PCM	Thu, Feb 4, 2021	11.27	11.40	11.21	11.38
6907	NYSE	PCM	Wed, Feb 3, 2021	11.26	11.27	11.25	11.25
6906	NYSE	PCM	Tue, Feb 2, 2021	11.30	11.32	11.13	11.31
6905	NYSE	PCM	Mon, Feb 1, 2021	11.25	11.32	11.10	11.27
6904	NYSE	PCM	Fri, Jan 29, 2021	11.00	11.20	11.00	11.20
6903	NYSE	PCM	Thu, Jan 28, 2021	11.20	11.20	11.07	11.07
6902	NYSE	PCM	Wed, Jan 27, 2021	11.21	11.25	11.01	11.12
6901	NYSE	PCM	Tue, Jan 26, 2021	11.20	11.26	11.16	11.22
6900	NYSE	PCM	Mon, Jan 25, 2021	11.13	11.25	11.03	11.24
6899	NYSE	PCM	Fri, Jan 22, 2021	11.21	11.21	11.03	11.15
6898	NYSE	PCM	Thu, Jan 21, 2021	11.26	11.26	11.15	11.21
6897	NYSE	PCM	Wed, Jan 20, 2021	11.10	11.25	11.10	11.20
6896	NYSE	PCM	Tue, Jan 19, 2021	11.06	11.09	11.04	11.09
6895	NYSE	PCM	Fri, Jan 15, 2021	10.89	11.15	10.88	11.08
6894	NYSE	PCM	Thu, Jan 14, 2021	11.01	11.08	10.73	10.92
6893	NYSE	PCM	Wed, Jan 13, 2021	11.02	11.08	11.00	11.03
6892	NYSE	PCM	Tue, Jan 12, 2021	10.85	11.32	10.85	11.04
6891	NYSE	PCM	Mon, Jan 11, 2021	10.96	11.00	10.85	10.88
6890	NYSE	PCM	Fri, Jan 8, 2021	10.90	11.12	10.90	11.00
6889	NYSE	PCM	Thu, Jan 7, 2021	10.91	11.00	10.88	10.94
6888	NYSE	PCM	Wed, Jan 6, 2021	10.90	10.92	10.76	10.92
6887	NYSE	PCM	Tue, Jan 5, 2021	10.82	10.99	10.82	10.90
6886	NYSE	PCM	Mon, Jan 4, 2021	10.73	10.92	10.73	10.84
6885	NYSE	PCM	Thu, Dec 31, 2020	10.74	10.77	10.71	10.73
6884	NYSE	PCM	Wed, Dec 30, 2020	10.77	10.77	10.74	10.75
6883	NYSE	PCM	Tue, Dec 29, 2020	10.71	10.77	10.71	10.75
6882	NYSE	PCM	Mon, Dec 28, 2020	10.76	10.77	10.73	10.75
6881	NYSE	PCM	Thu, Dec 24, 2020	10.76	10.77	10.72	10.77
6880	NYSE	PCM	Wed, Dec 23, 2020	10.71	10.76	10.70	10.74
6879	NYSE	PCM	Tue, Dec 22, 2020	10.75	10.77	10.70	10.71
6878	NYSE	PCM	Mon, Dec 21, 2020	10.67	10.70	10.56	10.68
6877	NYSE	PCM	Fri, Dec 18, 2020	10.68	10.72	10.66	10.72
6876	NYSE	PCM	Thu, Dec 17, 2020	10.74	10.75	10.60	10.63
6875	NYSE	PCM	Wed, Dec 16, 2020	10.77	10.77	10.70	10.77
6874	NYSE	PCM	Tue, Dec 15, 2020	10.72	10.80	10.72	10.76
6873	NYSE	PCM	Mon, Dec 14, 2020	10.85	10.87	10.72	10.72
6872	NYSE	PCM	Fri, Dec 11, 2020	10.97	11.00	10.80	10.85
6871	NYSE	PCM	Thu, Dec 10, 2020	10.79	10.89	10.77	10.84
6870	NYSE	PCM	Wed, Dec 9, 2020	10.88	11.04	10.88	10.88
6869	NYSE	PCM	Tue, Dec 8, 2020	10.95	10.97	10.81	10.87
6868	NYSE	PCM	Mon, Dec 7, 2020	11.05	11.07	10.94	11.03
6867	NYSE	PCM	Fri, Dec 4, 2020	11.00	11.14	11.00	11.08
6866	NYSE	PCM	Thu, Dec 3, 2020	10.97	11.00	10.92	11.00
6865	NYSE	PCM	Wed, Dec 2, 2020	10.83	11.00	10.78	10.95
6864	NYSE	PCM	Tue, Dec 1, 2020	10.83	10.93	10.72	10.77
6863	NYSE	PCM	Mon, Nov 30, 2020	10.75	10.75	10.64	10.71
6862	NYSE	PCM	Fri, Nov 27, 2020	10.56	10.78	10.38	10.74
6861	NYSE	PCM	Wed, Nov 25, 2020	10.18	10.45	10.18	10.43
6860	NYSE	PCM	Tue, Nov 24, 2020	10.36	10.36	10.28	10.29
6859	NYSE	PCM	Mon, Nov 23, 2020	10.21	10.30	10.18	10.29
6858	NYSE	PCM	Fri, Nov 20, 2020	10.18	10.29	10.12	10.14
6857	NYSE	PCM	Thu, Nov 19, 2020	10.10	10.19	10.10	10.19
6856	NYSE	PCM	Wed, Nov 18, 2020	10.12	10.15	10.07	10.07
6855	NYSE	PCM	Tue, Nov 17, 2020	10.08	10.10	10.05	10.09
6854	NYSE	PCM	Mon, Nov 16, 2020	10.03	10.08	9.97	10.01
6853	NYSE	PCM	Fri, Nov 13, 2020	9.97	10.03	9.94	9.96
6852	NYSE	PCM	Thu, Nov 12, 2020	9.95	9.97	9.92	9.94
6851	NYSE	PCM	Wed, Nov 11, 2020	9.89	10.00	9.88	9.95
6850	NYSE	PCM	Tue, Nov 10, 2020	9.86	9.97	9.83	9.90
6849	NYSE	PCM	Mon, Nov 9, 2020	10.02	10.09	9.90	9.93
6848	NYSE	PCM	Fri, Nov 6, 2020	9.93	9.96	9.83	9.89
6847	NYSE	PCM	Thu, Nov 5, 2020	9.88	10.02	9.88	9.95
6846	NYSE	PCM	Wed, Nov 4, 2020	9.93	9.94	9.85	9.90
6845	NYSE	PCM	Tue, Nov 3, 2020	9.83	9.87	9.81	9.81
6844	NYSE	PCM	Mon, Nov 2, 2020	9.84	9.88	9.76	9.83
6843	NYSE	PCM	Fri, Oct 30, 2020	9.80	9.80	9.73	9.73
6842	NYSE	PCM	Thu, Oct 29, 2020	9.75	9.92	9.72	9.81
6841	NYSE	PCM	Wed, Oct 28, 2020	9.76	9.76	9.67	9.70
6840	NYSE	PCM	Tue, Oct 27, 2020	9.83	9.85	9.79	9.79
6839	NYSE	PCM	Mon, Oct 26, 2020	9.87	9.88	9.82	9.88
6838	NYSE	PCM	Fri, Oct 23, 2020	10.09	10.09	9.70	9.86
6837	NYSE	PCM	Thu, Oct 22, 2020	9.87	10.09	9.87	10.09
6836	NYSE	PCM	Wed, Oct 21, 2020	9.91	9.96	9.86	9.91
6835	NYSE	PCM	Tue, Oct 20, 2020	9.92	9.96	9.85	9.86
6834	NYSE	PCM	Mon, Oct 19, 2020	9.84	9.90	9.84	9.87
6833	NYSE	PCM	Fri, Oct 16, 2020	9.92	9.97	9.83	9.84
6832	NYSE	PCM	Thu, Oct 15, 2020	9.83	9.99	9.83	9.99
6831	NYSE	PCM	Wed, Oct 14, 2020	9.87	9.89	9.82	9.85
6830	NYSE	PCM	Tue, Oct 13, 2020	9.99	10.04	9.88	9.88
6829	NYSE	PCM	Mon, Oct 12, 2020	9.97	10.05	9.96	10.01
6828	NYSE	PCM	Fri, Oct 9, 2020	10.14	10.14	10.00	10.02
6827	NYSE	PCM	Thu, Oct 8, 2020	10.30	10.33	10.07	10.10
6826	NYSE	PCM	Wed, Oct 7, 2020	10.32	10.35	10.25	10.30
6825	NYSE	PCM	Tue, Oct 6, 2020	10.27	10.36	10.27	10.36
6824	NYSE	PCM	Mon, Oct 5, 2020	10.29	10.33	10.24	10.32
6823	NYSE	PCM	Fri, Oct 2, 2020	10.16	10.33	10.04	10.28
6822	NYSE	PCM	Thu, Oct 1, 2020	10.18	10.36	10.13	10.26
6821	NYSE	PCM	Wed, Sep 30, 2020	10.07	10.12	9.98	10.12
6820	NYSE	PCM	Tue, Sep 29, 2020	10.07	10.07	9.94	10.07
6819	NYSE	PCM	Mon, Sep 28, 2020	9.93	10.02	9.87	10.01
6818	NYSE	PCM	Fri, Sep 25, 2020	9.90	9.90	9.68	9.90
6817	NYSE	PCM	Thu, Sep 24, 2020	9.84	9.90	9.79	9.90
6816	NYSE	PCM	Wed, Sep 23, 2020	9.94	9.95	9.84	9.86
6815	NYSE	PCM	Tue, Sep 22, 2020	9.80	10.04	9.79	9.87
6814	NYSE	PCM	Mon, Sep 21, 2020	9.75	9.80	9.67	9.75
6813	NYSE	PCM	Fri, Sep 18, 2020	10.00	10.00	9.75	9.86
6812	NYSE	PCM	Thu, Sep 17, 2020	9.90	9.98	9.90	9.98
6811	NYSE	PCM	Wed, Sep 16, 2020	9.97	10.00	9.86	9.95
6810	NYSE	PCM	Tue, Sep 15, 2020	10.01	10.03	9.84	9.97
6809	NYSE	PCM	Mon, Sep 14, 2020	9.94	10.07	9.89	9.98
6808	NYSE	PCM	Fri, Sep 11, 2020	9.94	9.95	9.90	9.92
6807	NYSE	PCM	Thu, Sep 10, 2020	9.74	9.94	9.67	9.90
6806	NYSE	PCM	Wed, Sep 9, 2020	9.93	9.94	9.84	9.78
6805	NYSE	PCM	Tue, Sep 8, 2020	10.01	10.07	9.88	9.90
6804	NYSE	PCM	Fri, Sep 4, 2020	9.94	10.25	9.88	9.99
6803	NYSE	PCM	Thu, Sep 3, 2020	10.09	10.15	9.70	9.85
6802	NYSE	PCM	Wed, Sep 2, 2020	10.22	10.22	10.11	10.11
6801	NYSE	PCM	Tue, Sep 1, 2020	10.00	10.25	9.87	10.25
6800	NYSE	PCM	Mon, Aug 31, 2020	9.89	10.00	9.84	9.98
6799	NYSE	PCM	Fri, Aug 28, 2020	9.85	9.97	9.76	9.94
6798	NYSE	PCM	Thu, Aug 27, 2020	9.78	9.86	9.64	9.74
6797	NYSE	PCM	Wed, Aug 26, 2020	9.74	9.79	9.58	9.65
6796	NYSE	PCM	Tue, Aug 25, 2020	9.71	9.74	9.70	9.72
6795	NYSE	PCM	Mon, Aug 24, 2020	9.63	9.72	9.63	9.72
6794	NYSE	PCM	Fri, Aug 21, 2020	9.67	9.74	9.42	9.74
6793	NYSE	PCM	Thu, Aug 20, 2020	9.70	9.74	9.66	9.74
6792	NYSE	PCM	Wed, Aug 19, 2020	9.62	9.72	9.60	9.64
6791	NYSE	PCM	Tue, Aug 18, 2020	9.57	9.65	9.50	9.65
6790	NYSE	PCM	Mon, Aug 17, 2020	9.54	9.57	9.51	9.51
6789	NYSE	PCM	Fri, Aug 14, 2020	9.70	9.70	9.53	9.55
6788	NYSE	PCM	Thu, Aug 13, 2020	9.74	9.77	9.68	9.69
6787	NYSE	PCM	Wed, Aug 12, 2020	9.80	9.80	9.69	9.78
6786	NYSE	PCM	Tue, Aug 11, 2020	9.86	9.89	9.76	9.72
6785	NYSE	PCM	Mon, Aug 10, 2020	9.75	9.89	9.71	9.80
6784	NYSE	PCM	Fri, Aug 7, 2020	9.75	9.75	9.71	9.75
6783	NYSE	PCM	Thu, Aug 6, 2020	9.65	9.76	9.65	9.74
6782	NYSE	PCM	Wed, Aug 5, 2020	9.56	9.72	9.56	9.68
6781	NYSE	PCM	Tue, Aug 4, 2020	9.34	9.56	9.34	9.56
6780	NYSE	PCM	Mon, Aug 3, 2020	9.46	9.48	9.40	9.41
6779	NYSE	PCM	Fri, Jul 31, 2020	9.46	9.48	9.41	9.41
6778	NYSE	PCM	Thu, Jul 30, 2020	9.43	9.48	9.38	9.45
6777	NYSE	PCM	Wed, Jul 29, 2020	9.40	9.46	9.33	9.38
6776	NYSE	PCM	Tue, Jul 28, 2020	9.31	9.45	9.31	9.34
6775	NYSE	PCM	Mon, Jul 27, 2020	9.57	9.57	9.29	9.36
6774	NYSE	PCM	Fri, Jul 24, 2020	9.56	9.61	9.48	9.48
6773	NYSE	PCM	Thu, Jul 23, 2020	9.55	9.65	9.47	9.51
6772	NYSE	PCM	Wed, Jul 22, 2020	9.70	9.70	9.40	9.55
6771	NYSE	PCM	Tue, Jul 21, 2020	9.60	9.75	9.51	9.70
6770	NYSE	PCM	Mon, Jul 20, 2020	9.74	9.74	9.37	9.53
6769	NYSE	PCM	Fri, Jul 17, 2020	9.37	9.69	9.37	9.69
6768	NYSE	PCM	Thu, Jul 16, 2020	9.40	9.41	9.28	9.34
6767	NYSE	PCM	Wed, Jul 15, 2020	9.32	9.42	9.32	9.38
6766	NYSE	PCM	Tue, Jul 14, 2020	9.36	9.41	9.30	9.32
6765	NYSE	PCM	Mon, Jul 13, 2020	9.45	9.47	9.36	9.39
6764	NYSE	PCM	Fri, Jul 10, 2020	9.47	9.47	9.27	9.44
6763	NYSE	PCM	Thu, Jul 9, 2020	9.76	9.84	9.28	9.47
6762	NYSE	PCM	Wed, Jul 8, 2020	9.69	9.72	9.65	9.70
6761	NYSE	PCM	Tue, Jul 7, 2020	9.60	9.72	9.48	9.63
6760	NYSE	PCM	Mon, Jul 6, 2020	9.54	9.65	9.52	9.63
6759	NYSE	PCM	Thu, Jul 2, 2020	9.65	9.90	9.37	9.53
6758	NYSE	PCM	Wed, Jul 1, 2020	9.48	9.72	9.42	9.63
6757	NYSE	PCM	Tue, Jun 30, 2020	9.30	9.48	9.26	9.42
6756	NYSE	PCM	Mon, Jun 29, 2020	9.19	9.29	9.10	9.25
6755	NYSE	PCM	Fri, Jun 26, 2020	9.26	9.34	9.18	9.19
6754	NYSE	PCM	Thu, Jun 25, 2020	9.29	9.39	9.26	9.34
6753	NYSE	PCM	Wed, Jun 24, 2020	9.61	9.62	9.33	9.40
6752	NYSE	PCM	Tue, Jun 23, 2020	9.63	9.68	9.62	9.64
6751	NYSE	PCM	Mon, Jun 22, 2020	9.74	9.74	9.63	9.70
6750	NYSE	PCM	Fri, Jun 19, 2020	9.91	9.91	9.60	9.72
6749	NYSE	PCM	Thu, Jun 18, 2020	9.70	9.81	9.62	9.78
6748	NYSE	PCM	Wed, Jun 17, 2020	9.95	9.95	9.67	9.73
6747	NYSE	PCM	Tue, Jun 16, 2020	9.69	9.83	9.50	9.79
6746	NYSE	PCM	Mon, Jun 15, 2020	9.21	9.51	9.21	9.44
6745	NYSE	PCM	Fri, Jun 12, 2020	9.38	9.71	9.28	9.47
6744	NYSE	PCM	Thu, Jun 11, 2020	9.67	9.73	8.90	9.08
6743	NYSE	PCM	Wed, Jun 10, 2020	10.03	10.03	9.79	9.91
6742	NYSE	PCM	Tue, Jun 9, 2020	10.00	10.08	9.99	9.94
6741	NYSE	PCM	Mon, Jun 8, 2020	10.01	10.09	10.00	10.00
6740	NYSE	PCM	Fri, Jun 5, 2020	9.92	10.13	9.92	9.98
6739	NYSE	PCM	Thu, Jun 4, 2020	9.82	9.87	9.54	9.75
6738	NYSE	PCM	Wed, Jun 3, 2020	9.58	9.85	9.58	9.82
6737	NYSE	PCM	Tue, Jun 2, 2020	9.50	9.60	9.46	9.56
6736	NYSE	PCM	Mon, Jun 1, 2020	9.41	9.64	9.35	9.46
6735	NYSE	PCM	Fri, May 29, 2020	9.35	9.35	9.28	9.35
6734	NYSE	PCM	Thu, May 28, 2020	9.30	9.35	9.25	9.33
6733	NYSE	PCM	Wed, May 27, 2020	9.19	9.30	9.16	9.26
6732	NYSE	PCM	Tue, May 26, 2020	9.02	9.36	8.95	9.10
6731	NYSE	PCM	Fri, May 22, 2020	8.89	8.95	8.83	8.85
6730	NYSE	PCM	Thu, May 21, 2020	8.91	9.02	8.85	8.86
6729	NYSE	PCM	Wed, May 20, 2020	8.69	9.10	8.69	8.90
6728	NYSE	PCM	Tue, May 19, 2020	8.80	8.82	8.67	8.67
6727	NYSE	PCM	Mon, May 18, 2020	8.72	8.84	8.56	8.76
6726	NYSE	PCM	Fri, May 15, 2020	8.17	8.50	8.12	8.50
6725	NYSE	PCM	Thu, May 14, 2020	8.41	8.45	8.25	8.33
6724	NYSE	PCM	Wed, May 13, 2020	9.00	9.08	8.25	8.57
6723	NYSE	PCM	Tue, May 12, 2020	8.90	9.07	8.90	9.00
6722	NYSE	PCM	Mon, May 11, 2020	8.90	8.99	8.83	8.85
6721	NYSE	PCM	Fri, May 8, 2020	8.95	9.07	8.90	8.98
6720	NYSE	PCM	Thu, May 7, 2020	9.24	9.25	8.81	8.92
6719	NYSE	PCM	Wed, May 6, 2020	9.35	9.39	8.90	9.10
6718	NYSE	PCM	Tue, May 5, 2020	9.28	9.43	9.13	9.35
6717	NYSE	PCM	Mon, May 4, 2020	9.06	9.41	9.00	9.14
6716	NYSE	PCM	Fri, May 1, 2020	9.12	9.17	8.95	9.07
6715	NYSE	PCM	Thu, Apr 30, 2020	9.08	9.27	9.02	9.15
6714	NYSE	PCM	Wed, Apr 29, 2020	8.91	9.18	8.90	9.06
6713	NYSE	PCM	Tue, Apr 28, 2020	8.60	9.00	8.59	8.75
6712	NYSE	PCM	Mon, Apr 27, 2020	8.73	8.80	8.55	8.56
6711	NYSE	PCM	Fri, Apr 24, 2020	8.44	8.75	8.44	8.66
6710	NYSE	PCM	Thu, Apr 23, 2020	8.11	8.53	8.11	8.44
6709	NYSE	PCM	Wed, Apr 22, 2020	8.36	8.36	8.03	8.07
6708	NYSE	PCM	Tue, Apr 21, 2020	8.00	8.29	7.97	8.21
6707	NYSE	PCM	Mon, Apr 20, 2020	8.32	8.35	8.07	8.08
6706	NYSE	PCM	Fri, Apr 17, 2020	8.42	8.53	7.92	8.32
6705	NYSE	PCM	Thu, Apr 16, 2020	8.46	8.72	8.30	8.33
6704	NYSE	PCM	Wed, Apr 15, 2020	8.28	8.64	8.20	8.55
6703	NYSE	PCM	Tue, Apr 14, 2020	8.35	8.62	8.20	8.56
6702	NYSE	PCM	Mon, Apr 13, 2020	8.45	8.45	8.04	8.27
6701	NYSE	PCM	Thu, Apr 9, 2020	8.42	8.93	8.28	8.45
6700	NYSE	PCM	Wed, Apr 8, 2020	8.00	8.32	7.91	8.24
6699	NYSE	PCM	Tue, Apr 7, 2020	7.77	8.29	7.77	7.84
6698	NYSE	PCM	Mon, Apr 6, 2020	7.31	7.72	7.31	7.55
6697	NYSE	PCM	Fri, Apr 3, 2020	7.70	7.91	7.09	7.18
6696	NYSE	PCM	Thu, Apr 2, 2020	7.45	7.98	7.45	7.84
6695	NYSE	PCM	Wed, Apr 1, 2020	7.94	8.01	7.01	7.41
6694	NYSE	PCM	Tue, Mar 31, 2020	7.79	8.88	7.79	7.94
6693	NYSE	PCM	Mon, Mar 30, 2020	8.12	8.12	7.35	8.08
6692	NYSE	PCM	Fri, Mar 27, 2020	7.20	7.84	7.02	7.74
6691	NYSE	PCM	Thu, Mar 26, 2020	7.64	7.78	7.25	7.33
6690	NYSE	PCM	Wed, Mar 25, 2020	7.10	7.82	6.56	7.70
6689	NYSE	PCM	Tue, Mar 24, 2020	6.40	7.05	6.39	6.92
6688	NYSE	PCM	Mon, Mar 23, 2020	7.45	7.50	5.51	6.24
6687	NYSE	PCM	Fri, Mar 20, 2020	7.58	7.95	7.54	7.63
6686	NYSE	PCM	Thu, Mar 19, 2020	6.13	7.60	5.51	7.44
6685	NYSE	PCM	Wed, Mar 18, 2020	7.75	7.75	5.79	6.49
6684	NYSE	PCM	Tue, Mar 17, 2020	8.10	8.10	7.51	8.07
6683	NYSE	PCM	Mon, Mar 16, 2020	8.73	8.73	7.33	8.12
6682	NYSE	PCM	Fri, Mar 13, 2020	9.51	9.70	9.17	9.29
6681	NYSE	PCM	Thu, Mar 12, 2020	9.80	9.80	8.92	9.35
6680	NYSE	PCM	Wed, Mar 11, 2020	10.12	10.26	9.96	9.98
6679	NYSE	PCM	Tue, Mar 10, 2020	10.50	10.64	10.44	10.39
6678	NYSE	PCM	Mon, Mar 9, 2020	9.54	10.49	9.16	10.27
6677	NYSE	PCM	Fri, Mar 6, 2020	10.99	11.00	10.75	10.92
6676	NYSE	PCM	Thu, Mar 5, 2020	11.15	11.23	11.08	11.13
6675	NYSE	PCM	Wed, Mar 4, 2020	11.07	11.30	11.07	11.24
6674	NYSE	PCM	Tue, Mar 3, 2020	11.24	11.47	11.02	11.03
6673	NYSE	PCM	Mon, Mar 2, 2020	10.55	11.19	10.55	11.04
6672	NYSE	PCM	Fri, Feb 28, 2020	10.84	10.91	10.35	10.53
6671	NYSE	PCM	Thu, Feb 27, 2020	11.34	11.37	10.95	11.04
6670	NYSE	PCM	Wed, Feb 26, 2020	11.27	11.58	11.27	11.51
6669	NYSE	PCM	Tue, Feb 25, 2020	11.70	11.80	11.21	11.27
6668	NYSE	PCM	Mon, Feb 24, 2020	11.99	12.01	11.68	11.68
6667	NYSE	PCM	Fri, Feb 21, 2020	11.87	12.10	11.83	12.02
6666	NYSE	PCM	Thu, Feb 20, 2020	11.78	11.86	11.78	11.84
6665	NYSE	PCM	Wed, Feb 19, 2020	11.71	11.82	11.71	11.82
6664	NYSE	PCM	Tue, Feb 18, 2020	11.75	11.78	11.71	11.73
6663	NYSE	PCM	Fri, Feb 14, 2020	11.81	11.88	11.80	11.81
6662	NYSE	PCM	Thu, Feb 13, 2020	11.79	11.85	11.79	11.83
6661	NYSE	PCM	Wed, Feb 12, 2020	11.93	11.96	11.77	11.77
6660	NYSE	PCM	Tue, Feb 11, 2020	11.92	11.96	11.85	11.77
6659	NYSE	PCM	Mon, Feb 10, 2020	11.80	11.95	11.80	11.85
6658	NYSE	PCM	Fri, Feb 7, 2020	11.82	11.85	11.76	11.78
6657	NYSE	PCM	Thu, Feb 6, 2020	11.85	11.85	11.76	11.79
6656	NYSE	PCM	Wed, Feb 5, 2020	11.83	11.84	11.79	11.82
6655	NYSE	PCM	Tue, Feb 4, 2020	11.75	11.80	11.68	11.79
6654	NYSE	PCM	Mon, Feb 3, 2020	11.63	11.73	11.62	11.70
6653	NYSE	PCM	Fri, Jan 31, 2020	11.64	11.68	11.60	11.68
6652	NYSE	PCM	Thu, Jan 30, 2020	11.66	11.77	11.61	11.70
6651	NYSE	PCM	Wed, Jan 29, 2020	11.61	11.73	11.61	11.62
6650	NYSE	PCM	Tue, Jan 28, 2020	11.61	11.69	11.60	11.65
6649	NYSE	PCM	Mon, Jan 27, 2020	11.72	11.77	11.65	11.68
6648	NYSE	PCM	Fri, Jan 24, 2020	11.64	11.65	11.63	11.64
6647	NYSE	PCM	Thu, Jan 23, 2020	11.66	11.66	11.61	11.65
6646	NYSE	PCM	Wed, Jan 22, 2020	11.62	11.66	11.48	11.66
6645	NYSE	PCM	Tue, Jan 21, 2020	11.55	11.66	11.50	11.62
6644	NYSE	PCM	Fri, Jan 17, 2020	11.52	11.55	11.51	11.54
6643	NYSE	PCM	Thu, Jan 16, 2020	11.51	11.55	11.50	11.55
6642	NYSE	PCM	Wed, Jan 15, 2020	11.45	11.59	11.45	11.55
6641	NYSE	PCM	Tue, Jan 14, 2020	11.48	11.53	11.44	11.47
6640	NYSE	PCM	Mon, Jan 13, 2020	11.45	11.54	11.44	11.48
6639	NYSE	PCM	Fri, Jan 10, 2020	11.61	11.64	11.49	11.52
6638	NYSE	PCM	Thu, Jan 9, 2020	11.72	11.75	11.66	11.66
6637	NYSE	PCM	Wed, Jan 8, 2020	11.62	11.78	11.62	11.66
6636	NYSE	PCM	Tue, Jan 7, 2020	11.55	11.62	11.51	11.62
6635	NYSE	PCM	Mon, Jan 6, 2020	11.56	11.56	11.50	11.51
6634	NYSE	PCM	Fri, Jan 3, 2020	11.34	11.56	11.34	11.56
6633	NYSE	PCM	Thu, Jan 2, 2020	11.49	11.56	11.33	11.39
6632	NYSE	PCM	Tue, Dec 31, 2019	11.45	11.49	11.45	11.46
6631	NYSE	PCM	Mon, Dec 30, 2019	11.43	11.49	11.43	11.49
6630	NYSE	PCM	Fri, Dec 27, 2019	11.40	11.43	11.39	11.43
6629	NYSE	PCM	Thu, Dec 26, 2019	11.38	11.43	11.36	11.41
6628	NYSE	PCM	Tue, Dec 24, 2019	11.45	11.45	11.36	11.43
6627	NYSE	PCM	Mon, Dec 23, 2019	11.49	11.49	11.42	11.45
6626	NYSE	PCM	Fri, Dec 20, 2019	11.40	11.49	11.33	11.49
6625	NYSE	PCM	Thu, Dec 19, 2019	11.32	11.38	11.31	11.33
6624	NYSE	PCM	Wed, Dec 18, 2019	11.31	11.35	11.27	11.35
6623	NYSE	PCM	Tue, Dec 17, 2019	11.33	11.37	11.33	11.35
6622	NYSE	PCM	Mon, Dec 16, 2019	11.36	11.45	11.28	11.34
6621	NYSE	PCM	Fri, Dec 13, 2019	11.28	11.37	11.26	11.36
6620	NYSE	PCM	Thu, Dec 12, 2019	11.49	11.49	11.31	11.36
6619	NYSE	PCM	Wed, Dec 11, 2019	11.45	11.51	11.40	11.46
6618	NYSE	PCM	Tue, Dec 10, 2019	11.51	11.54	11.46	11.43
6617	NYSE	PCM	Mon, Dec 9, 2019	11.61	11.66	11.54	11.54
6616	NYSE	PCM	Fri, Dec 6, 2019	11.68	11.69	11.62	11.66
6615	NYSE	PCM	Thu, Dec 5, 2019	11.64	11.65	11.55	11.55
6614	NYSE	PCM	Wed, Dec 4, 2019	11.63	11.70	11.52	11.58
6613	NYSE	PCM	Tue, Dec 3, 2019	11.69	11.73	11.60	11.63
6612	NYSE	PCM	Mon, Dec 2, 2019	11.68	11.69	11.62	11.69
6611	NYSE	PCM	Fri, Nov 29, 2019	11.54	11.65	11.54	11.61
6610	NYSE	PCM	Wed, Nov 27, 2019	11.60	11.69	11.58	11.62
6609	NYSE	PCM	Tue, Nov 26, 2019	11.55	11.58	11.50	11.58
6608	NYSE	PCM	Mon, Nov 25, 2019	11.55	11.55	11.50	11.50
6607	NYSE	PCM	Fri, Nov 22, 2019	11.50	11.55	11.45	11.55
6606	NYSE	PCM	Thu, Nov 21, 2019	11.42	11.50	11.36	11.50
6605	NYSE	PCM	Wed, Nov 20, 2019	11.39	11.46	11.39	11.40
6604	NYSE	PCM	Tue, Nov 19, 2019	11.36	11.42	11.35	11.38
6603	NYSE	PCM	Mon, Nov 18, 2019	11.40	11.41	11.35	11.39
6602	NYSE	PCM	Fri, Nov 15, 2019	11.47	11.55	11.41	11.41
6601	NYSE	PCM	Thu, Nov 14, 2019	11.48	11.55	11.47	11.47
6600	NYSE	PCM	Wed, Nov 13, 2019	11.42	11.51	11.39	11.51
6599	NYSE	PCM	Tue, Nov 12, 2019	11.35	11.39	11.35	11.38
6598	NYSE	PCM	Mon, Nov 11, 2019	11.34	11.40	11.31	11.35
6597	NYSE	PCM	Fri, Nov 8, 2019	11.35	11.44	11.29	11.40
6596	NYSE	PCM	Thu, Nov 7, 2019	11.55	11.59	11.41	11.38
6595	NYSE	PCM	Wed, Nov 6, 2019	11.55	11.60	11.52	11.55
6594	NYSE	PCM	Tue, Nov 5, 2019	11.53	11.60	11.50	11.53
6593	NYSE	PCM	Mon, Nov 4, 2019	11.48	11.55	11.46	11.55
6592	NYSE	PCM	Fri, Nov 1, 2019	11.45	11.49	11.36	11.44
6591	NYSE	PCM	Thu, Oct 31, 2019	11.45	11.45	11.37	11.44
6590	NYSE	PCM	Wed, Oct 30, 2019	11.29	11.44	11.27	11.40
6589	NYSE	PCM	Tue, Oct 29, 2019	11.29	11.32	11.22	11.30
6588	NYSE	PCM	Mon, Oct 28, 2019	11.33	11.33	11.27	11.27
6587	NYSE	PCM	Fri, Oct 25, 2019	11.31	11.31	11.28	11.30
6586	NYSE	PCM	Thu, Oct 24, 2019	11.37	11.40	11.30	11.30
6585	NYSE	PCM	Wed, Oct 23, 2019	11.37	11.37	11.34	11.36
6584	NYSE	PCM	Tue, Oct 22, 2019	11.35	11.37	11.29	11.37
6583	NYSE	PCM	Mon, Oct 21, 2019	11.35	11.35	11.30	11.32
6582	NYSE	PCM	Fri, Oct 18, 2019	11.31	11.35	11.26	11.30
6581	NYSE	PCM	Thu, Oct 17, 2019	11.27	11.35	11.24	11.26
6580	NYSE	PCM	Wed, Oct 16, 2019	11.19	11.25	11.19	11.21
6579	NYSE	PCM	Tue, Oct 15, 2019	11.17	11.33	11.17	11.19
6578	NYSE	PCM	Mon, Oct 14, 2019	11.17	11.22	11.17	11.18
6577	NYSE	PCM	Fri, Oct 11, 2019	11.19	11.25	11.19	11.23
6576	NYSE	PCM	Thu, Oct 10, 2019	11.14	11.27	11.08	11.25
6575	NYSE	PCM	Wed, Oct 9, 2019	11.20	11.28	11.16	11.10
6574	NYSE	PCM	Tue, Oct 8, 2019	11.25	11.28	11.19	11.22
6573	NYSE	PCM	Mon, Oct 7, 2019	11.36	11.36	11.16	11.28
6572	NYSE	PCM	Fri, Oct 4, 2019	11.20	11.36	11.17	11.36
6571	NYSE	PCM	Thu, Oct 3, 2019	11.24	11.24	11.15	11.20
6570	NYSE	PCM	Wed, Oct 2, 2019	11.20	11.21	11.12	11.21
6569	NYSE	PCM	Tue, Oct 1, 2019	11.17	11.20	11.12	11.15
6568	NYSE	PCM	Mon, Sep 30, 2019	11.09	11.12	11.08	11.12
6567	NYSE	PCM	Fri, Sep 27, 2019	11.09	11.09	11.01	11.06
6566	NYSE	PCM	Thu, Sep 26, 2019	11.06	11.10	11.02	11.09
6565	NYSE	PCM	Wed, Sep 25, 2019	10.99	11.02	10.99	11.02
6564	NYSE	PCM	Tue, Sep 24, 2019	11.04	11.06	10.98	11.01
6563	NYSE	PCM	Mon, Sep 23, 2019	11.02	11.07	11.00	11.07
6562	NYSE	PCM	Fri, Sep 20, 2019	11.02	11.07	10.98	11.04
6561	NYSE	PCM	Thu, Sep 19, 2019	11.02	11.08	10.99	11.06
6560	NYSE	PCM	Wed, Sep 18, 2019	10.99	11.01	10.97	11.01
6559	NYSE	PCM	Tue, Sep 17, 2019	10.96	11.06	10.94	11.06
6558	NYSE	PCM	Mon, Sep 16, 2019	10.97	11.00	10.91	11.00
6557	NYSE	PCM	Fri, Sep 13, 2019	10.92	11.03	10.92	10.98
6556	NYSE	PCM	Thu, Sep 12, 2019	10.99	11.01	10.90	10.96
6555	NYSE	PCM	Wed, Sep 11, 2019	11.02	11.11	11.00	10.94
6554	NYSE	PCM	Tue, Sep 10, 2019	10.99	11.06	10.99	11.06
6553	NYSE	PCM	Mon, Sep 9, 2019	11.00	11.04	10.96	11.02
6552	NYSE	PCM	Fri, Sep 6, 2019	11.06	11.06	10.98	11.04
6551	NYSE	PCM	Thu, Sep 5, 2019	11.07	11.13	10.99	11.04
6550	NYSE	PCM	Wed, Sep 4, 2019	10.90	11.09	10.90	11.05
6549	NYSE	PCM	Tue, Sep 3, 2019	11.01	11.05	10.87	10.88
6548	NYSE	PCM	Fri, Aug 30, 2019	11.02	11.07	10.96	11.06
6547	NYSE	PCM	Thu, Aug 29, 2019	10.96	11.05	10.96	10.99
6546	NYSE	PCM	Wed, Aug 28, 2019	10.85	10.96	10.85	10.94
6545	NYSE	PCM	Tue, Aug 27, 2019	10.99	10.99	10.90	10.91
6544	NYSE	PCM	Mon, Aug 26, 2019	10.96	10.96	10.86	10.95
6543	NYSE	PCM	Fri, Aug 23, 2019	10.98	11.02	10.93	11.00
6542	NYSE	PCM	Thu, Aug 22, 2019	11.01	11.08	11.00	11.01
6541	NYSE	PCM	Wed, Aug 21, 2019	10.93	11.14	10.93	11.04
6540	NYSE	PCM	Tue, Aug 20, 2019	10.99	10.99	10.88	10.93
6539	NYSE	PCM	Mon, Aug 19, 2019	11.00	11.00	10.89	10.92
6538	NYSE	PCM	Fri, Aug 16, 2019	10.71	10.99	10.71	10.98
6537	NYSE	PCM	Thu, Aug 15, 2019	10.97	11.00	10.74	10.80
6536	NYSE	PCM	Wed, Aug 14, 2019	11.25	11.25	10.71	11.00
6535	NYSE	PCM	Tue, Aug 13, 2019	11.33	11.35	11.31	11.34
6534	NYSE	PCM	Mon, Aug 12, 2019	11.32	11.38	11.32	11.36
6533	NYSE	PCM	Fri, Aug 9, 2019	11.26	11.38	11.22	11.38
6532	NYSE	PCM	Thu, Aug 8, 2019	11.40	11.45	11.31	11.25
6531	NYSE	PCM	Wed, Aug 7, 2019	11.38	11.40	11.32	11.40
6530	NYSE	PCM	Tue, Aug 6, 2019	11.34	11.39	11.32	11.39
6529	NYSE	PCM	Mon, Aug 5, 2019	11.35	11.39	11.22	11.27
6528	NYSE	PCM	Fri, Aug 2, 2019	11.22	11.38	11.22	11.37
6527	NYSE	PCM	Thu, Aug 1, 2019	11.12	11.34	11.12	11.25
6526	NYSE	PCM	Wed, Jul 31, 2019	11.12	11.17	11.09	11.09
6525	NYSE	PCM	Tue, Jul 30, 2019	11.18	11.23	11.09	11.10
6524	NYSE	PCM	Mon, Jul 29, 2019	11.25	11.30	11.18	11.21
6523	NYSE	PCM	Fri, Jul 26, 2019	11.19	11.23	11.18	11.19
6522	NYSE	PCM	Thu, Jul 25, 2019	11.28	11.30	11.18	11.18
6521	NYSE	PCM	Wed, Jul 24, 2019	11.27	11.34	11.26	11.26
6520	NYSE	PCM	Tue, Jul 23, 2019	11.24	11.27	11.21	11.27
6519	NYSE	PCM	Mon, Jul 22, 2019	11.24	11.28	11.22	11.23
6518	NYSE	PCM	Fri, Jul 19, 2019	11.37	11.37	11.24	11.24
6517	NYSE	PCM	Thu, Jul 18, 2019	11.38	11.45	11.32	11.32
6516	NYSE	PCM	Wed, Jul 17, 2019	11.60	11.60	11.37	11.38
6515	NYSE	PCM	Tue, Jul 16, 2019	11.48	11.61	11.48	11.61
6514	NYSE	PCM	Mon, Jul 15, 2019	11.42	11.51	11.39	11.51
6513	NYSE	PCM	Fri, Jul 12, 2019	11.48	11.50	11.35	11.42
6512	NYSE	PCM	Thu, Jul 11, 2019	11.43	11.62	11.43	11.50
6511	NYSE	PCM	Wed, Jul 10, 2019	11.52	11.57	11.48	11.49
6510	NYSE	PCM	Tue, Jul 9, 2019	11.46	11.52	11.41	11.48
6509	NYSE	PCM	Mon, Jul 8, 2019	11.47	11.52	11.46	11.50
6508	NYSE	PCM	Fri, Jul 5, 2019	11.41	11.53	11.41	11.52
6507	NYSE	PCM	Wed, Jul 3, 2019	11.48	11.48	11.45	11.48
6506	NYSE	PCM	Tue, Jul 2, 2019	11.40	11.48	11.38	11.47
6505	NYSE	PCM	Mon, Jul 1, 2019	11.32	11.40	11.32	11.38
6504	NYSE	PCM	Fri, Jun 28, 2019	11.28	11.36	11.28	11.32
6503	NYSE	PCM	Thu, Jun 27, 2019	11.32	11.39	11.26	11.30
6502	NYSE	PCM	Wed, Jun 26, 2019	11.28	11.32	11.28	11.29
6501	NYSE	PCM	Tue, Jun 25, 2019	11.38	11.38	11.27	11.27
6500	NYSE	PCM	Mon, Jun 24, 2019	11.41	11.41	11.27	11.31
6499	NYSE	PCM	Fri, Jun 21, 2019	11.30	11.39	11.28	11.34
6498	NYSE	PCM	Thu, Jun 20, 2019	11.48	11.48	11.26	11.31
6497	NYSE	PCM	Wed, Jun 19, 2019	11.47	11.47	11.37	11.43
6496	NYSE	PCM	Tue, Jun 18, 2019	11.49	11.50	11.45	11.48
6495	NYSE	PCM	Mon, Jun 17, 2019	11.43	11.60	11.43	11.49
6494	NYSE	PCM	Fri, Jun 14, 2019	11.51	11.52	11.42	11.45
6493	NYSE	PCM	Thu, Jun 13, 2019	11.62	11.68	11.51	11.52
6492	NYSE	PCM	Wed, Jun 12, 2019	11.44	11.64	11.44	11.64
6491	NYSE	PCM	Tue, Jun 11, 2019	11.63	11.63	11.55	11.52
6490	NYSE	PCM	Mon, Jun 10, 2019	11.50	11.56	11.43	11.55
6489	NYSE	PCM	Fri, Jun 7, 2019	11.45	11.50	11.45	11.50
6488	NYSE	PCM	Thu, Jun 6, 2019	11.43	11.47	11.39	11.43
6487	NYSE	PCM	Wed, Jun 5, 2019	11.34	11.42	11.34	11.42
6486	NYSE	PCM	Tue, Jun 4, 2019	11.42	11.42	11.38	11.40
6485	NYSE	PCM	Mon, Jun 3, 2019	11.37	11.43	11.31	11.42
6484	NYSE	PCM	Fri, May 31, 2019	11.30	11.37	11.29	11.37
6483	NYSE	PCM	Thu, May 30, 2019	11.32	11.34	11.30	11.30
6482	NYSE	PCM	Wed, May 29, 2019	11.26	11.35	11.26	11.27
6481	NYSE	PCM	Tue, May 28, 2019	11.33	11.36	11.26	11.27
6480	NYSE	PCM	Fri, May 24, 2019	11.35	11.37	11.30	11.35
6479	NYSE	PCM	Thu, May 23, 2019	11.35	11.35	11.26	11.28
6478	NYSE	PCM	Wed, May 22, 2019	11.39	11.40	11.35	11.36
6477	NYSE	PCM	Tue, May 21, 2019	11.36	11.40	11.36	11.40
6476	NYSE	PCM	Mon, May 20, 2019	11.33	11.41	11.33	11.39
6475	NYSE	PCM	Fri, May 17, 2019	11.32	11.40	11.32	11.35
6474	NYSE	PCM	Thu, May 16, 2019	11.35	11.39	11.30	11.35
6473	NYSE	PCM	Wed, May 15, 2019	11.31	11.43	11.31	11.43
6472	NYSE	PCM	Tue, May 14, 2019	11.36	11.36	11.30	11.31
6471	NYSE	PCM	Mon, May 13, 2019	11.39	11.39	11.25	11.30
6470	NYSE	PCM	Fri, May 10, 2019	11.20	11.36	11.17	11.33
6469	NYSE	PCM	Thu, May 9, 2019	11.40	11.40	11.30	11.32
6468	NYSE	PCM	Wed, May 8, 2019	11.36	11.40	11.36	11.40
6467	NYSE	PCM	Tue, May 7, 2019	11.40	11.40	11.35	11.35
6466	NYSE	PCM	Mon, May 6, 2019	11.27	11.39	11.24	11.38
6465	NYSE	PCM	Fri, May 3, 2019	11.31	11.40	11.31	11.40
6464	NYSE	PCM	Thu, May 2, 2019	11.26	11.38	11.25	11.38
6463	NYSE	PCM	Wed, May 1, 2019	11.27	11.27	11.20	11.26
6462	NYSE	PCM	Tue, Apr 30, 2019	11.20	11.24	11.18	11.24
6461	NYSE	PCM	Mon, Apr 29, 2019	11.19	11.20	11.12	11.20
6460	NYSE	PCM	Fri, Apr 26, 2019	11.10	11.19	11.09	11.19
6459	NYSE	PCM	Thu, Apr 25, 2019	11.19	11.21	11.13	11.19
6458	NYSE	PCM	Wed, Apr 24, 2019	11.13	11.22	11.13	11.21
6457	NYSE	PCM	Tue, Apr 23, 2019	11.15	11.22	11.07	11.21
6456	NYSE	PCM	Mon, Apr 22, 2019	11.13	11.15	11.00	11.13
6455	NYSE	PCM	Thu, Apr 18, 2019	11.20	11.24	11.12	11.15
6454	NYSE	PCM	Wed, Apr 17, 2019	11.11	11.21	11.11	11.20
6453	NYSE	PCM	Tue, Apr 16, 2019	11.19	11.19	11.12	11.15
6452	NYSE	PCM	Mon, Apr 15, 2019	11.21	11.25	11.15	11.21
6451	NYSE	PCM	Fri, Apr 12, 2019	11.09	11.40	11.08	11.22
6450	NYSE	PCM	Thu, Apr 11, 2019	11.15	11.15	11.07	11.15
6449	NYSE	PCM	Wed, Apr 10, 2019	10.98	11.16	10.98	11.07
6448	NYSE	PCM	Tue, Apr 9, 2019	11.18	11.18	11.13	11.08
6447	NYSE	PCM	Mon, Apr 8, 2019	11.18	11.20	11.15	11.20
6446	NYSE	PCM	Fri, Apr 5, 2019	11.13	11.20	11.13	11.18
6445	NYSE	PCM	Thu, Apr 4, 2019	11.17	11.20	11.12	11.17
6444	NYSE	PCM	Wed, Apr 3, 2019	11.16	11.22	11.11	11.17
6443	NYSE	PCM	Tue, Apr 2, 2019	11.13	11.15	11.08	11.13
6442	NYSE	PCM	Mon, Apr 1, 2019	11.15	11.15	11.11	11.15
6441	NYSE	PCM	Fri, Mar 29, 2019	11.15	11.15	11.10	11.14
6440	NYSE	PCM	Thu, Mar 28, 2019	11.15	11.15	11.08	11.15
6439	NYSE	PCM	Wed, Mar 27, 2019	11.07	11.13	11.03	11.12
6438	NYSE	PCM	Tue, Mar 26, 2019	11.08	11.13	11.03	11.03
6437	NYSE	PCM	Mon, Mar 25, 2019	11.13	11.14	11.06	11.12
6436	NYSE	PCM	Fri, Mar 22, 2019	11.05	11.15	11.03	11.13
6435	NYSE	PCM	Thu, Mar 21, 2019	11.02	11.09	11.00	11.01
6434	NYSE	PCM	Wed, Mar 20, 2019	10.96	11.09	10.96	10.99
6433	NYSE	PCM	Tue, Mar 19, 2019	11.16	11.16	10.99	11.02
6432	NYSE	PCM	Mon, Mar 18, 2019	11.02	11.13	11.01	11.13
6431	NYSE	PCM	Fri, Mar 15, 2019	11.04	11.07	10.97	10.97
6430	NYSE	PCM	Thu, Mar 14, 2019	11.01	11.01	10.93	10.95
6429	NYSE	PCM	Wed, Mar 13, 2019	10.99	11.10	10.86	10.94
6428	NYSE	PCM	Tue, Mar 12, 2019	10.91	10.95	10.86	10.95
6427	NYSE	PCM	Mon, Mar 11, 2019	10.90	11.01	10.87	10.91
6426	NYSE	PCM	Fri, Mar 8, 2019	10.86	10.97	10.86	10.92
6425	NYSE	PCM	Thu, Mar 7, 2019	11.11	11.12	10.98	10.90
6424	NYSE	PCM	Wed, Mar 6, 2019	11.05	11.16	11.05	11.16
6423	NYSE	PCM	Tue, Mar 5, 2019	11.06	11.16	11.03	11.07
6422	NYSE	PCM	Mon, Mar 4, 2019	11.14	11.15	11.02	11.04
6421	NYSE	PCM	Fri, Mar 1, 2019	11.20	11.20	11.04	11.13
6420	NYSE	PCM	Thu, Feb 28, 2019	10.95	11.24	10.88	11.24
6419	NYSE	PCM	Wed, Feb 27, 2019	10.87	10.97	10.83	10.96
6418	NYSE	PCM	Tue, Feb 26, 2019	10.73	10.97	10.71	10.87
6417	NYSE	PCM	Mon, Feb 25, 2019	10.75	10.83	10.69	10.73
6416	NYSE	PCM	Fri, Feb 22, 2019	10.67	10.75	10.66	10.72
6415	NYSE	PCM	Thu, Feb 21, 2019	10.62	10.70	10.62	10.67
6414	NYSE	PCM	Wed, Feb 20, 2019	10.75	10.75	10.60	10.62
6413	NYSE	PCM	Tue, Feb 19, 2019	10.70	10.75	10.67	10.75
6412	NYSE	PCM	Fri, Feb 15, 2019	10.78	10.78	10.66	10.66
6411	NYSE	PCM	Thu, Feb 14, 2019	10.77	10.77	10.69	10.74
6410	NYSE	PCM	Wed, Feb 13, 2019	10.67	10.82	10.65	10.82
6409	NYSE	PCM	Tue, Feb 12, 2019	10.60	10.71	10.60	10.67
6408	NYSE	PCM	Mon, Feb 11, 2019	10.72	10.75	10.64	10.64
6407	NYSE	PCM	Fri, Feb 8, 2019	10.57	10.77	10.55	10.72
6406	NYSE	PCM	Thu, Feb 7, 2019	10.78	10.82	10.70	10.62
6405	NYSE	PCM	Wed, Feb 6, 2019	10.75	10.80	10.73	10.76
6404	NYSE	PCM	Tue, Feb 5, 2019	10.66	10.85	10.66	10.83
6403	NYSE	PCM	Mon, Feb 4, 2019	10.60	10.72	10.57	10.68
6402	NYSE	PCM	Fri, Feb 1, 2019	10.49	10.63	10.45	10.60
6401	NYSE	PCM	Thu, Jan 31, 2019	10.49	10.57	10.30	10.43
6400	NYSE	PCM	Wed, Jan 30, 2019	10.44	10.53	10.40	10.52
6399	NYSE	PCM	Tue, Jan 29, 2019	10.36	10.44	10.36	10.40
6398	NYSE	PCM	Mon, Jan 28, 2019	10.39	10.44	10.32	10.36
6397	NYSE	PCM	Fri, Jan 25, 2019	10.47	10.49	10.29	10.34
6396	NYSE	PCM	Thu, Jan 24, 2019	10.55	10.71	10.45	10.45
6395	NYSE	PCM	Wed, Jan 23, 2019	10.45	10.54	10.40	10.50
6394	NYSE	PCM	Tue, Jan 22, 2019	10.30	10.42	10.27	10.40
6393	NYSE	PCM	Fri, Jan 18, 2019	10.61	10.71	10.40	10.42
6392	NYSE	PCM	Thu, Jan 17, 2019	10.55	10.60	10.53	10.60
6391	NYSE	PCM	Wed, Jan 16, 2019	10.38	10.60	10.37	10.60
6390	NYSE	PCM	Tue, Jan 15, 2019	10.35	10.43	10.28	10.38
6389	NYSE	PCM	Mon, Jan 14, 2019	10.41	10.52	10.35	10.35
6388	NYSE	PCM	Fri, Jan 11, 2019	10.42	10.46	10.22	10.44
6387	NYSE	PCM	Thu, Jan 10, 2019	10.48	10.62	10.48	10.48
6386	NYSE	PCM	Wed, Jan 9, 2019	10.45	10.63	10.45	10.53
6385	NYSE	PCM	Tue, Jan 8, 2019	10.60	10.79	10.50	10.51
6384	NYSE	PCM	Mon, Jan 7, 2019	10.76	10.79	10.57	10.60
6383	NYSE	PCM	Fri, Jan 4, 2019	10.35	10.85	10.32	10.85
6382	NYSE	PCM	Thu, Jan 3, 2019	10.28	10.43	10.28	10.35
6381	NYSE	PCM	Wed, Jan 2, 2019	10.14	10.28	10.14	10.28
6380	NYSE	PCM	Mon, Dec 31, 2018	10.27	10.27	10.15	10.15
6379	NYSE	PCM	Fri, Dec 28, 2018	10.02	10.28	10.02	10.19
6378	NYSE	PCM	Thu, Dec 27, 2018	10.02	10.14	10.00	10.07
6377	NYSE	PCM	Wed, Dec 26, 2018	9.95	10.25	9.95	10.15
6376	NYSE	PCM	Mon, Dec 24, 2018	9.65	10.22	9.56	10.01
6375	NYSE	PCM	Fri, Dec 21, 2018	9.69	9.93	9.65	9.76
6374	NYSE	PCM	Thu, Dec 20, 2018	9.75	9.77	9.35	9.77
6373	NYSE	PCM	Wed, Dec 19, 2018	9.80	9.95	9.57	9.78
6372	NYSE	PCM	Tue, Dec 18, 2018	9.94	10.03	9.61	9.75
6371	NYSE	PCM	Mon, Dec 17, 2018	10.07	10.22	9.94	9.97
6370	NYSE	PCM	Fri, Dec 14, 2018	10.02	10.07	10.02	10.06
6369	NYSE	PCM	Thu, Dec 13, 2018	10.23	10.28	10.02	10.08
6368	NYSE	PCM	Wed, Dec 12, 2018	10.31	10.35	10.19	10.26
6367	NYSE	PCM	Tue, Dec 11, 2018	10.27	10.45	10.26	10.29
6366	NYSE	PCM	Mon, Dec 10, 2018	10.47	10.55	10.20	10.20
6365	NYSE	PCM	Fri, Dec 7, 2018	10.55	10.58	10.45	10.54
6364	NYSE	PCM	Thu, Dec 6, 2018	10.75	10.75	10.25	10.60
6363	NYSE	PCM	Tue, Dec 4, 2018	10.83	10.94	10.71	10.77
6362	NYSE	PCM	Mon, Dec 3, 2018	10.77	10.90	10.77	10.85
6361	NYSE	PCM	Fri, Nov 30, 2018	10.65	10.84	10.62	10.70
6360	NYSE	PCM	Thu, Nov 29, 2018	10.32	10.69	10.32	10.52
6359	NYSE	PCM	Wed, Nov 28, 2018	10.20	10.31	10.15	10.27
6358	NYSE	PCM	Tue, Nov 27, 2018	10.05	10.21	10.03	10.21
6357	NYSE	PCM	Mon, Nov 26, 2018	10.05	10.16	10.05	10.08
6356	NYSE	PCM	Fri, Nov 23, 2018	10.01	10.11	10.01	10.04
6355	NYSE	PCM	Wed, Nov 21, 2018	10.03	10.12	10.01	10.03
6354	NYSE	PCM	Tue, Nov 20, 2018	10.11	10.16	9.96	10.06
6353	NYSE	PCM	Mon, Nov 19, 2018	10.30	10.37	10.14	10.23
6352	NYSE	PCM	Fri, Nov 16, 2018	10.43	10.50	10.31	10.34
6351	NYSE	PCM	Thu, Nov 15, 2018	10.54	10.56	10.36	10.43
6350	NYSE	PCM	Wed, Nov 14, 2018	10.64	10.69	10.51	10.53
6349	NYSE	PCM	Tue, Nov 13, 2018	10.68	10.72	10.61	10.64
6348	NYSE	PCM	Mon, Nov 12, 2018	10.83	10.83	10.57	10.60
6347	NYSE	PCM	Fri, Nov 9, 2018	10.89	10.97	10.69	10.76
6346	NYSE	PCM	Thu, Nov 8, 2018	10.81	11.16	10.81	10.86
6345	NYSE	PCM	Wed, Nov 7, 2018	10.76	10.89	10.72	10.82
6344	NYSE	PCM	Tue, Nov 6, 2018	10.78	10.82	10.74	10.79
6343	NYSE	PCM	Mon, Nov 5, 2018	10.79	10.80	10.70	10.75
6342	NYSE	PCM	Fri, Nov 2, 2018	10.73	10.84	10.73	10.80
6341	NYSE	PCM	Thu, Nov 1, 2018	10.65	10.73	10.59	10.72
6340	NYSE	PCM	Wed, Oct 31, 2018	10.46	10.62	10.45	10.55
6339	NYSE	PCM	Tue, Oct 30, 2018	10.35	10.47	10.31	10.44
6338	NYSE	PCM	Mon, Oct 29, 2018	10.37	10.43	10.30	10.40
6337	NYSE	PCM	Fri, Oct 26, 2018	10.42	10.51	10.37	10.39
6336	NYSE	PCM	Thu, Oct 25, 2018	10.34	10.52	10.29	10.47
6335	NYSE	PCM	Wed, Oct 24, 2018	10.53	10.53	10.27	10.35
6334	NYSE	PCM	Tue, Oct 23, 2018	10.47	10.60	10.42	10.55
6333	NYSE	PCM	Mon, Oct 22, 2018	10.73	10.73	10.55	10.69
6332	NYSE	PCM	Fri, Oct 19, 2018	10.77	10.80	10.57	10.73
6331	NYSE	PCM	Thu, Oct 18, 2018	10.85	10.87	10.71	10.78
6330	NYSE	PCM	Wed, Oct 17, 2018	10.81	10.81	10.72	10.78
6329	NYSE	PCM	Tue, Oct 16, 2018	10.84	10.90	10.75	10.76
6328	NYSE	PCM	Mon, Oct 15, 2018	10.60	10.82	10.60	10.81
6327	NYSE	PCM	Fri, Oct 12, 2018	10.75	10.84	10.36	10.59
6326	NYSE	PCM	Thu, Oct 11, 2018	10.84	10.85	10.35	10.65
6325	NYSE	PCM	Wed, Oct 10, 2018	11.08	11.21	10.86	10.81
6324	NYSE	PCM	Tue, Oct 9, 2018	10.99	11.10	10.99	11.08
6323	NYSE	PCM	Mon, Oct 8, 2018	11.08	11.13	10.97	10.97
6322	NYSE	PCM	Fri, Oct 5, 2018	11.18	11.18	11.01	11.05
6321	NYSE	PCM	Thu, Oct 4, 2018	11.54	11.56	11.07	11.19
6320	NYSE	PCM	Wed, Oct 3, 2018	11.60	11.60	11.46	11.48
6319	NYSE	PCM	Tue, Oct 2, 2018	11.41	11.73	11.34	11.62
6318	NYSE	PCM	Mon, Oct 1, 2018	11.26	11.37	11.26	11.32
6317	NYSE	PCM	Fri, Sep 28, 2018	11.24	11.38	11.24	11.30
6316	NYSE	PCM	Thu, Sep 27, 2018	11.40	11.43	11.14	11.21
6315	NYSE	PCM	Wed, Sep 26, 2018	11.46	11.46	11.37	11.37
6314	NYSE	PCM	Tue, Sep 25, 2018	11.50	11.53	11.44	11.44
6313	NYSE	PCM	Mon, Sep 24, 2018	11.51	11.52	11.46	11.48
6312	NYSE	PCM	Fri, Sep 21, 2018	11.55	11.55	11.44	11.49
6311	NYSE	PCM	Thu, Sep 20, 2018	11.52	11.65	11.52	11.57
6310	NYSE	PCM	Wed, Sep 19, 2018	11.52	11.57	11.49	11.55
6309	NYSE	PCM	Tue, Sep 18, 2018	11.52	11.56	11.52	11.53
6308	NYSE	PCM	Mon, Sep 17, 2018	11.53	11.54	11.52	11.52
6307	NYSE	PCM	Fri, Sep 14, 2018	11.52	11.56	11.52	11.55
6306	NYSE	PCM	Thu, Sep 13, 2018	11.55	11.57	11.49	11.54
6305	NYSE	PCM	Wed, Sep 12, 2018	11.67	11.67	11.55	11.58
6304	NYSE	PCM	Tue, Sep 11, 2018	11.63	11.67	11.60	11.62
6303	NYSE	PCM	Mon, Sep 10, 2018	11.68	11.72	11.65	11.69
6302	NYSE	PCM	Fri, Sep 7, 2018	11.55	11.72	11.55	11.70
6301	NYSE	PCM	Thu, Sep 6, 2018	11.61	11.61	11.52	11.56
6300	NYSE	PCM	Wed, Sep 5, 2018	11.53	11.56	11.49	11.50
6299	NYSE	PCM	Tue, Sep 4, 2018	11.53	11.59	11.51	11.59
6298	NYSE	PCM	Fri, Aug 31, 2018	11.46	11.50	11.46	11.50
6297	NYSE	PCM	Thu, Aug 30, 2018	11.45	11.54	11.44	11.48
6296	NYSE	PCM	Wed, Aug 29, 2018	11.44	11.46	11.42	11.44
6295	NYSE	PCM	Tue, Aug 28, 2018	11.43	11.46	11.40	11.42
6294	NYSE	PCM	Mon, Aug 27, 2018	11.52	11.52	11.43	11.43
6293	NYSE	PCM	Fri, Aug 24, 2018	11.46	11.55	11.46	11.50
6292	NYSE	PCM	Thu, Aug 23, 2018	11.53	11.55	11.47	11.49
6291	NYSE	PCM	Wed, Aug 22, 2018	11.52	11.52	11.50	11.51
6290	NYSE	PCM	Tue, Aug 21, 2018	11.50	11.58	11.45	11.54
6289	NYSE	PCM	Mon, Aug 20, 2018	11.61	11.68	11.51	11.51
6288	NYSE	PCM	Fri, Aug 17, 2018	11.73	11.73	11.65	11.66
6287	NYSE	PCM	Thu, Aug 16, 2018	11.46	11.73	11.41	11.73
6286	NYSE	PCM	Wed, Aug 15, 2018	11.45	11.52	11.45	11.48
6285	NYSE	PCM	Tue, Aug 14, 2018	11.58	11.60	11.50	11.51
6284	NYSE	PCM	Mon, Aug 13, 2018	11.61	11.61	11.55	11.61
6283	NYSE	PCM	Fri, Aug 10, 2018	11.60	11.61	11.53	11.59
6282	NYSE	PCM	Thu, Aug 9, 2018	11.66	11.68	11.62	11.59
6281	NYSE	PCM	Wed, Aug 8, 2018	11.65	11.66	11.54	11.57
6280	NYSE	PCM	Tue, Aug 7, 2018	11.68	11.68	11.64	11.67
6279	NYSE	PCM	Mon, Aug 6, 2018	11.74	11.80	11.67	11.69
6278	NYSE	PCM	Fri, Aug 3, 2018	11.59	11.69	11.58	11.69
6277	NYSE	PCM	Thu, Aug 2, 2018	11.59	11.65	11.57	11.61
6276	NYSE	PCM	Wed, Aug 1, 2018	11.40	11.60	11.34	11.59
6275	NYSE	PCM	Tue, Jul 31, 2018	11.27	11.37	11.24	11.37
6274	NYSE	PCM	Mon, Jul 30, 2018	11.26	11.35	11.24	11.26
6273	NYSE	PCM	Fri, Jul 27, 2018	11.26	11.34	11.24	11.24
6272	NYSE	PCM	Thu, Jul 26, 2018	11.17	11.27	11.12	11.26
6271	NYSE	PCM	Wed, Jul 25, 2018	11.12	11.19	11.11	11.17
6270	NYSE	PCM	Tue, Jul 24, 2018	11.12	11.18	11.11	11.12
6269	NYSE	PCM	Mon, Jul 23, 2018	11.06	11.16	11.06	11.10
6268	NYSE	PCM	Fri, Jul 20, 2018	11.00	11.06	11.00	11.06
6267	NYSE	PCM	Thu, Jul 19, 2018	11.02	11.12	11.02	11.02
6266	NYSE	PCM	Wed, Jul 18, 2018	11.15	11.16	11.07	11.08
6265	NYSE	PCM	Tue, Jul 17, 2018	11.32	11.32	11.16	11.21
6264	NYSE	PCM	Mon, Jul 16, 2018	11.36	11.40	11.22	11.30
6263	NYSE	PCM	Fri, Jul 13, 2018	11.49	11.60	11.40	11.42
6262	NYSE	PCM	Thu, Jul 12, 2018	11.53	11.53	11.44	11.50
6261	NYSE	PCM	Wed, Jul 11, 2018	11.53	11.53	11.48	11.42
6260	NYSE	PCM	Tue, Jul 10, 2018	11.47	11.58	11.47	11.53
6259	NYSE	PCM	Mon, Jul 9, 2018	11.49	11.56	11.41	11.47
6258	NYSE	PCM	Fri, Jul 6, 2018	11.60	11.66	11.54	11.55
6257	NYSE	PCM	Thu, Jul 5, 2018	11.64	11.64	11.59	11.59
6256	NYSE	PCM	Tue, Jul 3, 2018	11.59	11.62	11.55	11.56
6255	NYSE	PCM	Mon, Jul 2, 2018	11.49	11.54	11.45	11.54
6254	NYSE	PCM	Fri, Jun 29, 2018	11.53	11.57	11.42	11.45
6253	NYSE	PCM	Thu, Jun 28, 2018	11.55	11.60	11.53	11.53
6252	NYSE	PCM	Wed, Jun 27, 2018	11.60	11.60	11.54	11.54
6251	NYSE	PCM	Tue, Jun 26, 2018	11.69	11.69	11.48	11.55
6250	NYSE	PCM	Mon, Jun 25, 2018	11.74	11.80	11.58	11.60
6249	NYSE	PCM	Fri, Jun 22, 2018	11.94	11.97	11.68	11.70
6248	NYSE	PCM	Thu, Jun 21, 2018	11.88	11.94	11.82	11.88
6247	NYSE	PCM	Wed, Jun 20, 2018	11.89	11.90	11.86	11.88
6246	NYSE	PCM	Tue, Jun 19, 2018	11.87	11.94	11.84	11.89
6245	NYSE	PCM	Mon, Jun 18, 2018	11.77	11.93	11.72	11.89
6244	NYSE	PCM	Fri, Jun 15, 2018	11.85	11.90	11.72	11.83
6243	NYSE	PCM	Thu, Jun 14, 2018	11.85	11.93	11.68	11.81
6242	NYSE	PCM	Wed, Jun 13, 2018	11.76	11.89	11.71	11.85
6241	NYSE	PCM	Tue, Jun 12, 2018	11.78	11.80	11.67	11.75
6240	NYSE	PCM	Mon, Jun 11, 2018	11.79	11.79	11.71	11.78
6239	NYSE	PCM	Fri, Jun 8, 2018	11.75	11.80	11.58	11.79
6238	NYSE	PCM	Thu, Jun 7, 2018	11.93	11.93	11.80	11.75
6237	NYSE	PCM	Wed, Jun 6, 2018	11.88	11.94	11.81	11.91
6236	NYSE	PCM	Tue, Jun 5, 2018	11.79	11.86	11.67	11.84
6235	NYSE	PCM	Mon, Jun 4, 2018	11.70	11.80	11.65	11.80
6234	NYSE	PCM	Fri, Jun 1, 2018	11.83	11.88	11.51	11.65
6233	NYSE	PCM	Thu, May 31, 2018	11.92	11.92	11.72	11.75
6232	NYSE	PCM	Wed, May 30, 2018	11.93	11.93	11.87	11.89
6231	NYSE	PCM	Tue, May 29, 2018	11.85	11.96	11.76	11.87
6230	NYSE	PCM	Fri, May 25, 2018	11.83	11.85	11.80	11.85
6229	NYSE	PCM	Thu, May 24, 2018	11.71	11.84	11.71	11.79
6228	NYSE	PCM	Wed, May 23, 2018	11.74	11.83	11.70	11.79
6227	NYSE	PCM	Tue, May 22, 2018	11.62	11.74	11.59	11.74
6226	NYSE	PCM	Mon, May 21, 2018	11.62	11.69	11.60	11.60
6225	NYSE	PCM	Fri, May 18, 2018	11.65	11.65	11.60	11.63
6224	NYSE	PCM	Thu, May 17, 2018	11.47	11.63	11.47	11.60
6223	NYSE	PCM	Wed, May 16, 2018	11.55	11.60	11.45	11.46
6222	NYSE	PCM	Tue, May 15, 2018	11.47	11.56	11.43	11.56
6221	NYSE	PCM	Mon, May 14, 2018	11.51	11.54	11.42	11.45
6220	NYSE	PCM	Fri, May 11, 2018	11.65	11.65	11.47	11.47
6219	NYSE	PCM	Thu, May 10, 2018	11.62	11.70	11.57	11.60
6218	NYSE	PCM	Wed, May 9, 2018	11.84	11.85	11.72	11.64
6217	NYSE	PCM	Tue, May 8, 2018	11.77	11.86	11.73	11.86
6216	NYSE	PCM	Mon, May 7, 2018	11.68	11.80	11.62	11.71
6215	NYSE	PCM	Fri, May 4, 2018	11.76	11.83	11.63	11.65
6214	NYSE	PCM	Thu, May 3, 2018	11.75	11.89	11.68	11.72
6213	NYSE	PCM	Wed, May 2, 2018	11.70	11.74	11.66	11.73
6212	NYSE	PCM	Tue, May 1, 2018	11.57	11.65	11.56	11.65
6211	NYSE	PCM	Mon, Apr 30, 2018	11.55	11.57	11.49	11.55
6210	NYSE	PCM	Fri, Apr 27, 2018	11.45	11.55	11.40	11.55
6209	NYSE	PCM	Thu, Apr 26, 2018	11.39	11.45	11.39	11.43
6208	NYSE	PCM	Wed, Apr 25, 2018	11.31	11.43	11.29	11.43
6207	NYSE	PCM	Tue, Apr 24, 2018	11.30	11.31	11.25	11.27
6206	NYSE	PCM	Mon, Apr 23, 2018	11.28	11.31	11.26	11.31
6205	NYSE	PCM	Fri, Apr 20, 2018	11.34	11.34	11.21	11.28
6204	NYSE	PCM	Thu, Apr 19, 2018	11.30	11.33	11.25	11.28
6203	NYSE	PCM	Wed, Apr 18, 2018	11.30	11.36	11.25	11.25
6202	NYSE	PCM	Tue, Apr 17, 2018	11.31	11.39	11.30	11.37
6201	NYSE	PCM	Mon, Apr 16, 2018	11.26	11.37	11.26	11.36
6200	NYSE	PCM	Fri, Apr 13, 2018	11.20	11.30	11.20	11.30
6199	NYSE	PCM	Thu, Apr 12, 2018	11.52	11.53	11.23	11.25
6198	NYSE	PCM	Wed, Apr 11, 2018	11.50	11.63	11.47	11.53
6197	NYSE	PCM	Tue, Apr 10, 2018	11.54	11.58	11.50	11.47
6196	NYSE	PCM	Mon, Apr 9, 2018	11.61	11.61	11.45	11.54
6195	NYSE	PCM	Fri, Apr 6, 2018	11.53	11.57	11.49	11.55
6194	NYSE	PCM	Thu, Apr 5, 2018	11.44	11.50	11.42	11.46
6193	NYSE	PCM	Wed, Apr 4, 2018	11.40	11.41	11.32	11.37
6192	NYSE	PCM	Tue, Apr 3, 2018	11.52	11.60	11.20	11.45
6191	NYSE	PCM	Mon, Apr 2, 2018	11.39	11.48	11.30	11.36
6190	NYSE	PCM	Thu, Mar 29, 2018	11.38	11.38	11.26	11.32
6189	NYSE	PCM	Wed, Mar 28, 2018	11.32	11.53	11.05	11.31
6188	NYSE	PCM	Tue, Mar 27, 2018	11.10	11.29	11.10	11.21
6187	NYSE	PCM	Mon, Mar 26, 2018	11.16	11.16	11.05	11.16
6186	NYSE	PCM	Fri, Mar 23, 2018	11.20	11.28	11.06	11.11
6185	NYSE	PCM	Thu, Mar 22, 2018	11.08	11.16	11.03	11.15
6184	NYSE	PCM	Wed, Mar 21, 2018	10.98	11.10	10.98	11.04
6183	NYSE	PCM	Tue, Mar 20, 2018	11.25	11.30	10.92	11.00
6182	NYSE	PCM	Mon, Mar 19, 2018	11.33	11.33	11.12	11.23
6181	NYSE	PCM	Fri, Mar 16, 2018	11.24	11.36	11.16	11.32
6180	NYSE	PCM	Thu, Mar 15, 2018	11.27	11.27	11.09	11.24
6179	NYSE	PCM	Wed, Mar 14, 2018	11.46	11.46	11.20	11.20
6178	NYSE	PCM	Tue, Mar 13, 2018	11.50	11.50	11.24	11.43
6177	NYSE	PCM	Mon, Mar 12, 2018	11.51	11.53	11.14	11.53
6176	NYSE	PCM	Fri, Mar 9, 2018	11.67	11.67	11.21	11.29
6175	NYSE	PCM	Thu, Mar 8, 2018	11.39	11.55	11.39	11.45
6174	NYSE	PCM	Wed, Mar 7, 2018	11.35	11.40	11.33	11.38
6173	NYSE	PCM	Tue, Mar 6, 2018	11.40	11.40	11.30	11.33
6172	NYSE	PCM	Mon, Mar 5, 2018	11.38	11.40	11.34	11.40
6171	NYSE	PCM	Fri, Mar 2, 2018	11.32	11.41	11.30	11.35
6170	NYSE	PCM	Thu, Mar 1, 2018	11.42	11.42	11.30	11.33
6169	NYSE	PCM	Wed, Feb 28, 2018	11.40	11.45	11.34	11.35
6168	NYSE	PCM	Tue, Feb 27, 2018	11.43	11.45	11.34	11.37
6167	NYSE	PCM	Mon, Feb 26, 2018	11.42	11.42	11.31	11.39
6166	NYSE	PCM	Fri, Feb 23, 2018	11.35	11.40	11.19	11.34
6165	NYSE	PCM	Thu, Feb 22, 2018	11.21	11.32	11.16	11.30
6164	NYSE	PCM	Wed, Feb 21, 2018	10.98	11.11	10.90	11.02
6163	NYSE	PCM	Tue, Feb 20, 2018	10.90	11.09	10.89	10.89
6162	NYSE	PCM	Fri, Feb 16, 2018	10.73	11.21	10.73	10.85
6161	NYSE	PCM	Thu, Feb 15, 2018	10.73	10.73	10.61	10.68
6160	NYSE	PCM	Wed, Feb 14, 2018	10.73	10.73	10.67	10.70
6159	NYSE	PCM	Tue, Feb 13, 2018	10.71	10.71	10.61	10.69
6158	NYSE	PCM	Mon, Feb 12, 2018	10.62	10.71	10.58	10.68
6157	NYSE	PCM	Fri, Feb 9, 2018	10.65	10.75	10.38	10.57
6156	NYSE	PCM	Thu, Feb 8, 2018	10.75	10.84	10.70	10.63
6155	NYSE	PCM	Wed, Feb 7, 2018	10.50	10.78	10.50	10.70
6154	NYSE	PCM	Tue, Feb 6, 2018	10.44	10.53	10.15	10.50
6153	NYSE	PCM	Mon, Feb 5, 2018	10.67	10.68	10.37	10.39
6152	NYSE	PCM	Fri, Feb 2, 2018	10.58	10.63	10.58	10.60
6151	NYSE	PCM	Thu, Feb 1, 2018	10.63	10.65	10.52	10.58
6150	NYSE	PCM	Wed, Jan 31, 2018	10.65	10.70	10.52	10.60
6149	NYSE	PCM	Tue, Jan 30, 2018	10.77	10.77	10.58	10.65
6148	NYSE	PCM	Mon, Jan 29, 2018	10.96	10.99	10.77	10.81
6147	NYSE	PCM	Fri, Jan 26, 2018	11.00	11.05	10.97	10.99
6146	NYSE	PCM	Thu, Jan 25, 2018	10.97	11.07	10.93	10.97
6145	NYSE	PCM	Wed, Jan 24, 2018	11.20	11.25	10.91	10.98
6144	NYSE	PCM	Tue, Jan 23, 2018	10.98	11.17	10.98	11.14
6143	NYSE	PCM	Mon, Jan 22, 2018	10.98	11.00	10.68	10.95
6142	NYSE	PCM	Fri, Jan 19, 2018	10.99	10.99	10.87	10.93
6141	NYSE	PCM	Thu, Jan 18, 2018	11.00	11.07	10.97	10.99
6140	NYSE	PCM	Wed, Jan 17, 2018	10.98	11.08	10.98	11.04
6139	NYSE	PCM	Tue, Jan 16, 2018	11.10	11.21	10.97	11.07
6138	NYSE	PCM	Fri, Jan 12, 2018	11.36	11.40	11.13	11.13
6137	NYSE	PCM	Thu, Jan 11, 2018	11.35	11.42	11.35	11.40
6136	NYSE	PCM	Wed, Jan 10, 2018	11.40	11.46	11.34	11.37
6135	NYSE	PCM	Tue, Jan 9, 2018	11.45	11.45	11.37	11.45
6134	NYSE	PCM	Mon, Jan 8, 2018	11.57	11.64	11.53	11.53
6133	NYSE	PCM	Fri, Jan 5, 2018	11.66	11.73	11.65	11.65
6132	NYSE	PCM	Thu, Jan 4, 2018	11.75	11.75	11.67	11.74
6131	NYSE	PCM	Wed, Jan 3, 2018	11.73	11.75	11.65	11.74
6130	NYSE	PCM	Tue, Jan 2, 2018	11.59	11.70	11.57	11.70
6129	NYSE	PCM	Fri, Dec 29, 2017	11.44	11.69	11.44	11.57
6128	NYSE	PCM	Thu, Dec 28, 2017	11.25	11.68	11.25	11.54
6127	NYSE	PCM	Wed, Dec 27, 2017	11.32	11.37	11.25	11.29
6126	NYSE	PCM	Tue, Dec 26, 2017	11.40	11.47	11.30	11.37
6125	NYSE	PCM	Fri, Dec 22, 2017	11.46	11.48	11.42	11.47
6124	NYSE	PCM	Thu, Dec 21, 2017	11.34	11.58	11.33	11.47
6123	NYSE	PCM	Wed, Dec 20, 2017	11.25	11.38	11.25	11.34
6122	NYSE	PCM	Tue, Dec 19, 2017	11.55	11.58	11.26	11.27
6121	NYSE	PCM	Mon, Dec 18, 2017	11.44	11.57	11.44	11.55
6120	NYSE	PCM	Fri, Dec 15, 2017	11.57	11.59	11.50	11.50
6119	NYSE	PCM	Thu, Dec 14, 2017	11.49	11.58	11.49	11.51
6118	NYSE	PCM	Wed, Dec 13, 2017	11.55	11.65	11.45	11.54
6117	NYSE	PCM	Tue, Dec 12, 2017	11.76	11.76	11.49	11.58
6116	NYSE	PCM	Mon, Dec 11, 2017	11.81	11.87	11.70	11.80
6115	NYSE	PCM	Fri, Dec 8, 2017	11.93	11.93	11.67	11.87
6114	NYSE	PCM	Thu, Dec 7, 2017	11.80	11.95	11.64	11.76
6113	NYSE	PCM	Wed, Dec 6, 2017	11.65	11.79	11.65	11.68
6112	NYSE	PCM	Tue, Dec 5, 2017	11.64	11.67	11.57	11.65
6111	NYSE	PCM	Mon, Dec 4, 2017	11.52	11.70	11.49	11.57
6110	NYSE	PCM	Fri, Dec 1, 2017	11.39	11.50	11.37	11.47
6109	NYSE	PCM	Thu, Nov 30, 2017	11.45	11.51	11.45	11.47
6108	NYSE	PCM	Wed, Nov 29, 2017	11.47	11.48	11.37	11.44
6107	NYSE	PCM	Tue, Nov 28, 2017	11.45	11.48	11.38	11.38
6106	NYSE	PCM	Mon, Nov 27, 2017	11.40	11.46	11.36	11.36
6105	NYSE	PCM	Fri, Nov 24, 2017	11.40	11.40	11.35	11.39
6104	NYSE	PCM	Wed, Nov 22, 2017	11.51	11.51	11.35	11.38
6103	NYSE	PCM	Tue, Nov 21, 2017	11.39	11.41	11.31	11.41
6102	NYSE	PCM	Mon, Nov 20, 2017	11.35	11.45	11.29	11.29
6101	NYSE	PCM	Fri, Nov 17, 2017	11.38	11.44	11.34	11.39
6100	NYSE	PCM	Thu, Nov 16, 2017	11.38	11.42	11.36	11.38
6099	NYSE	PCM	Wed, Nov 15, 2017	11.53	11.53	11.12	11.20
6098	NYSE	PCM	Tue, Nov 14, 2017	11.55	11.70	11.53	11.53
6097	NYSE	PCM	Mon, Nov 13, 2017	12.00	12.11	11.56	11.57
6096	NYSE	PCM	Fri, Nov 10, 2017	12.01	12.10	12.00	12.09
6095	NYSE	PCM	Thu, Nov 9, 2017	11.96	12.07	11.96	11.99
6094	NYSE	PCM	Wed, Nov 8, 2017	12.00	12.00	11.96	11.97
6093	NYSE	PCM	Tue, Nov 7, 2017	11.97	12.02	11.96	11.96
6092	NYSE	PCM	Mon, Nov 6, 2017	12.02	12.08	11.96	11.97
6091	NYSE	PCM	Fri, Nov 3, 2017	12.02	12.02	11.97	12.00
6090	NYSE	PCM	Thu, Nov 2, 2017	11.99	12.00	11.92	11.99
6089	NYSE	PCM	Wed, Nov 1, 2017	12.03	12.05	11.90	11.96
6088	NYSE	PCM	Tue, Oct 31, 2017	12.01	12.05	11.91	12.02
6087	NYSE	PCM	Mon, Oct 30, 2017	12.00	12.13	11.98	12.00
6086	NYSE	PCM	Fri, Oct 27, 2017	11.91	11.98	11.88	11.97
6085	NYSE	PCM	Thu, Oct 26, 2017	11.84	11.97	11.81	11.90
6084	NYSE	PCM	Wed, Oct 25, 2017	11.95	11.95	11.76	11.83
6083	NYSE	PCM	Tue, Oct 24, 2017	11.83	11.97	11.79	11.88
6082	NYSE	PCM	Mon, Oct 23, 2017	11.81	11.91	11.77	11.79
6081	NYSE	PCM	Fri, Oct 20, 2017	11.62	11.79	11.55	11.73
6080	NYSE	PCM	Thu, Oct 19, 2017	11.34	11.54	11.34	11.51
6079	NYSE	PCM	Wed, Oct 18, 2017	11.39	11.48	11.36	11.38
6078	NYSE	PCM	Tue, Oct 17, 2017	11.67	11.67	11.37	11.48
6077	NYSE	PCM	Mon, Oct 16, 2017	11.57	11.59	11.52	11.59
6076	NYSE	PCM	Fri, Oct 13, 2017	11.53	11.62	11.53	11.57
6075	NYSE	PCM	Thu, Oct 12, 2017	11.52	11.59	11.34	11.59
6074	NYSE	PCM	Wed, Oct 11, 2017	11.70	11.77	11.60	11.53
6073	NYSE	PCM	Tue, Oct 10, 2017	11.78	11.78	11.65	11.71
6072	NYSE	PCM	Mon, Oct 9, 2017	11.71	11.78	11.64	11.78
6071	NYSE	PCM	Fri, Oct 6, 2017	11.68	11.74	11.64	11.70
6070	NYSE	PCM	Thu, Oct 5, 2017	11.70	11.75	11.70	11.72
6069	NYSE	PCM	Wed, Oct 4, 2017	11.73	11.78	11.67	11.75
6068	NYSE	PCM	Tue, Oct 3, 2017	11.66	11.87	11.62	11.67
6067	NYSE	PCM	Mon, Oct 2, 2017	11.64	11.71	11.63	11.67
6066	NYSE	PCM	Fri, Sep 29, 2017	11.59	11.65	11.58	11.64
6065	NYSE	PCM	Thu, Sep 28, 2017	11.58	11.67	11.57	11.57
6064	NYSE	PCM	Wed, Sep 27, 2017	11.53	11.68	11.53	11.57
6063	NYSE	PCM	Tue, Sep 26, 2017	11.59	11.59	11.53	11.58
6062	NYSE	PCM	Mon, Sep 25, 2017	11.56	11.66	11.56	11.56
6061	NYSE	PCM	Fri, Sep 22, 2017	11.58	11.64	11.56	11.60
6060	NYSE	PCM	Thu, Sep 21, 2017	11.66	11.70	11.60	11.62
6059	NYSE	PCM	Wed, Sep 20, 2017	11.73	11.75	11.64	11.67
6058	NYSE	PCM	Tue, Sep 19, 2017	11.76	11.81	11.73	11.73
6057	NYSE	PCM	Mon, Sep 18, 2017	11.72	11.85	11.72	11.78
6056	NYSE	PCM	Fri, Sep 15, 2017	11.69	11.78	11.69	11.72
6055	NYSE	PCM	Thu, Sep 14, 2017	11.71	11.79	11.71	11.78
6054	NYSE	PCM	Wed, Sep 13, 2017	11.77	11.80	11.71	11.71
6053	NYSE	PCM	Tue, Sep 12, 2017	11.70	11.83	11.55	11.78
6052	NYSE	PCM	Mon, Sep 11, 2017	11.87	11.93	11.75	11.76
6051	NYSE	PCM	Fri, Sep 8, 2017	11.75	11.93	11.75	11.77
6050	NYSE	PCM	Thu, Sep 7, 2017	11.80	11.86	11.78	11.75
6049	NYSE	PCM	Wed, Sep 6, 2017	11.79	11.85	11.74	11.81
6048	NYSE	PCM	Tue, Sep 5, 2017	11.68	11.79	11.61	11.70
6047	NYSE	PCM	Fri, Sep 1, 2017	11.57	11.71	11.57	11.69
6046	NYSE	PCM	Thu, Aug 31, 2017	11.62	11.63	11.56	11.61
6045	NYSE	PCM	Wed, Aug 30, 2017	11.51	11.63	11.51	11.57
6044	NYSE	PCM	Tue, Aug 29, 2017	11.47	11.55	11.41	11.54
6043	NYSE	PCM	Mon, Aug 28, 2017	11.44	11.55	11.44	11.55
6042	NYSE	PCM	Fri, Aug 25, 2017	11.41	11.52	11.41	11.51
6041	NYSE	PCM	Thu, Aug 24, 2017	11.40	11.50	11.40	11.48
6040	NYSE	PCM	Wed, Aug 23, 2017	11.30	11.44	11.30	11.43
6039	NYSE	PCM	Tue, Aug 22, 2017	11.10	11.35	11.10	11.27
6038	NYSE	PCM	Mon, Aug 21, 2017	11.15	11.20	11.06	11.10
6037	NYSE	PCM	Fri, Aug 18, 2017	10.95	11.22	10.95	11.15
6036	NYSE	PCM	Thu, Aug 17, 2017	11.00	11.05	10.96	10.96
6035	NYSE	PCM	Wed, Aug 16, 2017	11.08	11.12	10.97	11.06
6034	NYSE	PCM	Tue, Aug 15, 2017	11.10	11.19	11.10	11.11
6033	NYSE	PCM	Mon, Aug 14, 2017	11.11	11.21	11.07	11.13
6032	NYSE	PCM	Fri, Aug 11, 2017	10.88	11.80	10.88	11.08
6031	NYSE	PCM	Thu, Aug 10, 2017	11.31	11.31	10.76	10.88
6030	NYSE	PCM	Wed, Aug 9, 2017	11.43	11.51	11.32	11.32
6029	NYSE	PCM	Tue, Aug 8, 2017	11.60	11.64	11.58	11.50
6028	NYSE	PCM	Mon, Aug 7, 2017	11.51	11.64	11.50	11.60
6027	NYSE	PCM	Fri, Aug 4, 2017	11.47	11.61	11.46	11.51
6026	NYSE	PCM	Thu, Aug 3, 2017	11.48	11.52	11.42	11.47
6025	NYSE	PCM	Wed, Aug 2, 2017	11.35	11.49	11.35	11.40
6024	NYSE	PCM	Tue, Aug 1, 2017	11.48	11.52	11.35	11.35
6023	NYSE	PCM	Mon, Jul 31, 2017	11.52	11.52	11.42	11.47
6022	NYSE	PCM	Fri, Jul 28, 2017	11.37	11.50	11.28	11.42
6021	NYSE	PCM	Thu, Jul 27, 2017	11.38	11.52	11.38	11.46
6020	NYSE	PCM	Wed, Jul 26, 2017	11.40	11.49	11.30	11.40
6019	NYSE	PCM	Tue, Jul 25, 2017	11.45	11.62	11.42	11.45
6018	NYSE	PCM	Mon, Jul 24, 2017	11.63	11.67	11.46	11.52
6017	NYSE	PCM	Fri, Jul 21, 2017	11.50	11.80	11.48	11.58
6016	NYSE	PCM	Thu, Jul 20, 2017	11.40	11.51	11.40	11.48
6015	NYSE	PCM	Wed, Jul 19, 2017	11.35	11.50	11.35	11.41
6014	NYSE	PCM	Tue, Jul 18, 2017	11.28	11.43	11.28	11.35
6013	NYSE	PCM	Mon, Jul 17, 2017	11.34	11.45	11.33	11.35
6012	NYSE	PCM	Fri, Jul 14, 2017	11.46	11.50	11.31	11.31
6011	NYSE	PCM	Thu, Jul 13, 2017	11.32	11.36	11.27	11.28
6010	NYSE	PCM	Wed, Jul 12, 2017	11.59	11.59	11.36	11.36
6009	NYSE	PCM	Tue, Jul 11, 2017	11.47	11.52	11.45	11.39
6008	NYSE	PCM	Mon, Jul 10, 2017	11.26	11.44	11.26	11.40
6007	NYSE	PCM	Fri, Jul 7, 2017	11.29	11.33	11.22	11.25
6006	NYSE	PCM	Thu, Jul 6, 2017	11.42	11.42	11.28	11.30
6005	NYSE	PCM	Wed, Jul 5, 2017	11.32	11.38	11.24	11.34
6004	NYSE	PCM	Mon, Jul 3, 2017	11.28	11.28	11.16	11.26
6003	NYSE	PCM	Fri, Jun 30, 2017	11.20	11.25	11.20	11.23
6002	NYSE	PCM	Thu, Jun 29, 2017	11.19	11.25	11.09	11.20
6001	NYSE	PCM	Wed, Jun 28, 2017	11.15	11.21	11.15	11.21
6000	NYSE	PCM	Tue, Jun 27, 2017	11.16	11.21	11.14	11.14
5999	NYSE	PCM	Mon, Jun 26, 2017	11.12	11.20	11.10	11.16
5998	NYSE	PCM	Fri, Jun 23, 2017	11.07	11.19	11.01	11.12
5997	NYSE	PCM	Thu, Jun 22, 2017	11.10	11.18	10.94	11.07
5996	NYSE	PCM	Wed, Jun 21, 2017	11.06	11.16	11.06	11.09
5995	NYSE	PCM	Tue, Jun 20, 2017	11.01	11.10	11.01	11.04
5994	NYSE	PCM	Mon, Jun 19, 2017	10.93	11.03	10.93	10.99
5993	NYSE	PCM	Fri, Jun 16, 2017	10.92	10.98	10.84	10.96
5992	NYSE	PCM	Thu, Jun 15, 2017	10.78	10.91	10.77	10.89
5991	NYSE	PCM	Wed, Jun 14, 2017	10.91	10.92	10.72	10.77
5990	NYSE	PCM	Tue, Jun 13, 2017	10.91	10.91	10.84	10.88
5989	NYSE	PCM	Mon, Jun 12, 2017	10.79	10.90	10.79	10.87
5988	NYSE	PCM	Fri, Jun 9, 2017	10.87	10.91	10.81	10.81
5987	NYSE	PCM	Thu, Jun 8, 2017	10.93	10.94	10.84	10.84
5986	NYSE	PCM	Wed, Jun 7, 2017	10.89	10.99	10.89	10.89
5985	NYSE	PCM	Tue, Jun 6, 2017	10.89	10.95	10.87	10.87
5984	NYSE	PCM	Mon, Jun 5, 2017	10.79	10.94	10.79	10.90
5983	NYSE	PCM	Fri, Jun 2, 2017	10.85	10.94	10.83	10.85
5982	NYSE	PCM	Thu, Jun 1, 2017	10.80	10.95	10.77	10.77
5981	NYSE	PCM	Wed, May 31, 2017	10.73	10.95	10.73	10.81
5980	NYSE	PCM	Tue, May 30, 2017	10.81	10.83	10.74	10.76
5979	NYSE	PCM	Fri, May 26, 2017	10.76	10.81	10.70	10.75
5978	NYSE	PCM	Thu, May 25, 2017	10.74	10.78	10.73	10.78
5977	NYSE	PCM	Wed, May 24, 2017	10.79	10.79	10.74	10.77
5976	NYSE	PCM	Tue, May 23, 2017	10.71	10.80	10.68	10.77
5975	NYSE	PCM	Mon, May 22, 2017	10.76	10.83	10.65	10.73
5974	NYSE	PCM	Fri, May 19, 2017	10.63	10.76	10.55	10.56
5973	NYSE	PCM	Thu, May 18, 2017	10.53	10.63	10.52	10.58
5972	NYSE	PCM	Wed, May 17, 2017	10.68	10.71	10.51	10.52
5971	NYSE	PCM	Tue, May 16, 2017	10.55	10.78	10.49	10.65
5970	NYSE	PCM	Mon, May 15, 2017	10.50	10.52	10.41	10.46
5969	NYSE	PCM	Fri, May 12, 2017	10.40	10.58	10.40	10.43
5968	NYSE	PCM	Thu, May 11, 2017	10.48	10.48	10.43	10.46
5967	NYSE	PCM	Wed, May 10, 2017	10.50	10.50	10.33	10.48
5966	NYSE	PCM	Tue, May 9, 2017	10.59	10.59	10.38	10.46
5965	NYSE	PCM	Mon, May 8, 2017	10.67	10.71	10.63	10.55
5964	NYSE	PCM	Fri, May 5, 2017	10.62	10.64	10.55	10.63
5963	NYSE	PCM	Thu, May 4, 2017	10.59	10.61	10.46	10.57
5962	NYSE	PCM	Wed, May 3, 2017	10.56	10.58	10.51	10.56
5961	NYSE	PCM	Tue, May 2, 2017	10.50	10.55	10.47	10.53
5960	NYSE	PCM	Mon, May 1, 2017	10.44	10.62	10.39	10.43
5959	NYSE	PCM	Fri, Apr 28, 2017	10.39	10.42	10.35	10.38
5958	NYSE	PCM	Thu, Apr 27, 2017	10.33	10.42	10.30	10.39
5957	NYSE	PCM	Wed, Apr 26, 2017	10.21	10.31	10.21	10.26
5956	NYSE	PCM	Tue, Apr 25, 2017	10.32	10.36	10.30	10.31
5955	NYSE	PCM	Mon, Apr 24, 2017	10.50	10.51	10.25	10.34
5954	NYSE	PCM	Fri, Apr 21, 2017	10.48	10.48	10.43	10.44
5953	NYSE	PCM	Thu, Apr 20, 2017	10.44	10.47	10.36	10.46
5952	NYSE	PCM	Wed, Apr 19, 2017	10.38	10.44	10.35	10.41
5951	NYSE	PCM	Tue, Apr 18, 2017	10.33	10.34	10.28	10.34
5950	NYSE	PCM	Mon, Apr 17, 2017	10.25	10.62	10.22	10.32
5949	NYSE	PCM	Thu, Apr 13, 2017	10.24	10.26	10.20	10.20
5948	NYSE	PCM	Wed, Apr 12, 2017	10.30	10.33	10.24	10.25
5947	NYSE	PCM	Tue, Apr 11, 2017	10.36	10.36	10.26	10.31
5946	NYSE	PCM	Mon, Apr 10, 2017	10.32	10.36	10.32	10.27
5945	NYSE	PCM	Fri, Apr 7, 2017	10.32	10.35	10.28	10.33
5944	NYSE	PCM	Thu, Apr 6, 2017	10.31	10.34	10.29	10.33
5943	NYSE	PCM	Wed, Apr 5, 2017	10.29	10.32	10.18	10.31
5942	NYSE	PCM	Tue, Apr 4, 2017	10.17	10.26	10.12	10.18
5941	NYSE	PCM	Mon, Apr 3, 2017	10.11	10.18	10.11	10.11
5940	NYSE	PCM	Fri, Mar 31, 2017	10.04	10.18	10.02	10.15
5939	NYSE	PCM	Thu, Mar 30, 2017	10.06	10.13	10.03	10.03
5938	NYSE	PCM	Wed, Mar 29, 2017	10.12	10.14	10.08	10.08
5937	NYSE	PCM	Tue, Mar 28, 2017	10.11	10.14	10.06	10.09
5936	NYSE	PCM	Mon, Mar 27, 2017	10.15	10.15	10.11	10.11
5935	NYSE	PCM	Fri, Mar 24, 2017	10.20	10.20	10.14	10.15
5934	NYSE	PCM	Thu, Mar 23, 2017	10.18	10.18	10.02	10.15
5933	NYSE	PCM	Wed, Mar 22, 2017	10.23	10.24	10.01	10.16
5932	NYSE	PCM	Tue, Mar 21, 2017	10.33	10.33	10.23	10.23
5931	NYSE	PCM	Mon, Mar 20, 2017	10.35	10.37	10.31	10.35
5930	NYSE	PCM	Fri, Mar 17, 2017	10.31	10.34	10.20	10.27
5929	NYSE	PCM	Thu, Mar 16, 2017	10.19	10.30	10.13	10.30
5928	NYSE	PCM	Wed, Mar 15, 2017	10.01	10.18	10.01	10.15
5927	NYSE	PCM	Tue, Mar 14, 2017	10.23	10.25	10.01	10.06
5926	NYSE	PCM	Mon, Mar 13, 2017	10.22	10.28	10.18	10.23
5925	NYSE	PCM	Fri, Mar 10, 2017	10.14	10.18	10.02	10.15
5924	NYSE	PCM	Thu, Mar 9, 2017	10.25	10.29	10.09	10.11
5923	NYSE	PCM	Wed, Mar 8, 2017	10.28	10.37	10.28	10.26
5922	NYSE	PCM	Tue, Mar 7, 2017	10.42	10.53	10.27	10.28
5921	NYSE	PCM	Mon, Mar 6, 2017	10.49	10.51	10.39	10.41
5920	NYSE	PCM	Fri, Mar 3, 2017	10.38	10.59	10.37	10.59
5919	NYSE	PCM	Thu, Mar 2, 2017	10.32	10.45	10.32	10.43
5918	NYSE	PCM	Wed, Mar 1, 2017	10.42	10.42	10.28	10.28
5917	NYSE	PCM	Tue, Feb 28, 2017	10.27	10.32	10.27	10.31
5916	NYSE	PCM	Mon, Feb 27, 2017	10.33	10.33	10.24	10.27
5915	NYSE	PCM	Fri, Feb 24, 2017	10.29	10.39	10.29	10.33
5914	NYSE	PCM	Thu, Feb 23, 2017	10.21	10.31	10.21	10.29
5913	NYSE	PCM	Wed, Feb 22, 2017	10.25	10.31	10.25	10.26
5912	NYSE	PCM	Tue, Feb 21, 2017	10.17	10.33	10.11	10.23
5911	NYSE	PCM	Fri, Feb 17, 2017	10.07	10.15	10.05	10.14
5910	NYSE	PCM	Thu, Feb 16, 2017	10.15	10.21	10.07	10.07
5909	NYSE	PCM	Wed, Feb 15, 2017	10.31	10.35	10.10	10.22
5908	NYSE	PCM	Tue, Feb 14, 2017	10.38	10.42	10.27	10.31
5907	NYSE	PCM	Mon, Feb 13, 2017	10.29	10.44	10.29	10.39
5906	NYSE	PCM	Fri, Feb 10, 2017	10.27	10.30	10.27	10.29
5905	NYSE	PCM	Thu, Feb 9, 2017	10.34	10.34	10.24	10.27
5904	NYSE	PCM	Wed, Feb 8, 2017	10.44	10.45	10.31	10.37
5903	NYSE	PCM	Tue, Feb 7, 2017	10.40	10.52	10.40	10.45
5902	NYSE	PCM	Mon, Feb 6, 2017	10.39	10.47	10.36	10.44
5901	NYSE	PCM	Fri, Feb 3, 2017	10.33	10.40	10.23	10.36
5900	NYSE	PCM	Thu, Feb 2, 2017	10.29	10.45	10.26	10.28
5899	NYSE	PCM	Wed, Feb 1, 2017	10.30	10.46	10.27	10.33
5898	NYSE	PCM	Tue, Jan 31, 2017	10.07	10.30	10.07	10.27
5897	NYSE	PCM	Mon, Jan 30, 2017	10.19	10.19	10.07	10.07
5896	NYSE	PCM	Fri, Jan 27, 2017	10.11	10.24	10.08	10.22
5895	NYSE	PCM	Thu, Jan 26, 2017	10.12	10.13	10.09	10.12
5894	NYSE	PCM	Wed, Jan 25, 2017	10.10	10.13	10.04	10.13
5893	NYSE	PCM	Tue, Jan 24, 2017	10.06	10.09	10.00	10.07
5892	NYSE	PCM	Mon, Jan 23, 2017	10.03	10.13	9.99	10.06
5891	NYSE	PCM	Fri, Jan 20, 2017	10.12	10.12	9.85	9.96
5890	NYSE	PCM	Thu, Jan 19, 2017	10.11	10.12	10.06	10.11
5889	NYSE	PCM	Wed, Jan 18, 2017	10.02	10.11	10.02	10.09
5888	NYSE	PCM	Tue, Jan 17, 2017	9.92	10.08	9.92	10.04
5887	NYSE	PCM	Fri, Jan 13, 2017	9.99	10.04	9.93	9.97
5886	NYSE	PCM	Thu, Jan 12, 2017	10.03	10.03	9.97	9.99
5885	NYSE	PCM	Wed, Jan 11, 2017	9.85	10.01	9.85	10.01
5884	NYSE	PCM	Tue, Jan 10, 2017	9.97	10.01	9.93	9.92
5883	NYSE	PCM	Mon, Jan 9, 2017	10.08	10.08	9.80	9.97
5882	NYSE	PCM	Fri, Jan 6, 2017	10.04	10.05	9.96	10.00
5881	NYSE	PCM	Thu, Jan 5, 2017	10.00	10.08	9.95	10.01
5880	NYSE	PCM	Wed, Jan 4, 2017	9.95	10.05	9.95	10.02
5879	NYSE	PCM	Tue, Jan 3, 2017	9.96	10.11	9.90	9.98
5878	NYSE	PCM	Fri, Dec 30, 2016	9.97	10.00	9.87	10.00
5877	NYSE	PCM	Thu, Dec 29, 2016	9.88	9.99	9.81	9.89
5876	NYSE	PCM	Wed, Dec 28, 2016	9.84	9.99	9.81	9.87
5875	NYSE	PCM	Tue, Dec 27, 2016	9.93	9.99	9.75	9.76
5874	NYSE	PCM	Fri, Dec 23, 2016	9.92	9.98	9.90	9.93
5873	NYSE	PCM	Thu, Dec 22, 2016	9.90	9.97	9.82	9.92
5872	NYSE	PCM	Wed, Dec 21, 2016	10.38	10.49	10.34	9.95
5871	NYSE	PCM	Tue, Dec 20, 2016	10.22	10.37	10.19	10.32
5870	NYSE	PCM	Mon, Dec 19, 2016	9.98	10.48	9.98	10.22
5869	NYSE	PCM	Fri, Dec 16, 2016	9.85	9.99	9.82	9.93
5868	NYSE	PCM	Thu, Dec 15, 2016	9.78	9.78	9.69	9.72
5867	NYSE	PCM	Wed, Dec 14, 2016	9.71	9.75	9.71	9.73
5866	NYSE	PCM	Tue, Dec 13, 2016	9.70	9.75	9.68	9.74
5865	NYSE	PCM	Mon, Dec 12, 2016	9.71	9.75	9.70	9.73
5864	NYSE	PCM	Fri, Dec 9, 2016	9.71	9.73	9.64	9.69
5863	NYSE	PCM	Thu, Dec 8, 2016	9.70	9.71	9.62	9.67
5862	NYSE	PCM	Wed, Dec 7, 2016	9.75	9.83	9.75	9.70
5861	NYSE	PCM	Tue, Dec 6, 2016	9.76	9.77	9.71	9.76
5860	NYSE	PCM	Mon, Dec 5, 2016	9.72	9.74	9.67	9.73
5859	NYSE	PCM	Fri, Dec 2, 2016	9.70	9.73	9.60	9.71
5858	NYSE	PCM	Thu, Dec 1, 2016	9.72	9.75	9.56	9.65
5857	NYSE	PCM	Wed, Nov 30, 2016	9.63	9.73	9.62	9.72
5856	NYSE	PCM	Tue, Nov 29, 2016	9.67	9.68	9.61	9.66
5855	NYSE	PCM	Mon, Nov 28, 2016	9.74	9.78	9.52	9.66
5854	NYSE	PCM	Fri, Nov 25, 2016	9.65	9.72	9.57	9.72
5853	NYSE	PCM	Wed, Nov 23, 2016	9.65	9.70	9.62	9.70
5852	NYSE	PCM	Tue, Nov 22, 2016	9.73	9.73	9.55	9.68
5851	NYSE	PCM	Mon, Nov 21, 2016	9.69	9.72	9.62	9.67
5850	NYSE	PCM	Fri, Nov 18, 2016	9.57	9.65	9.56	9.64
5849	NYSE	PCM	Thu, Nov 17, 2016	9.49	9.68	9.49	9.58
5848	NYSE	PCM	Wed, Nov 16, 2016	9.48	9.66	9.48	9.58
5847	NYSE	PCM	Tue, Nov 15, 2016	9.18	9.56	9.18	9.48
5846	NYSE	PCM	Mon, Nov 14, 2016	9.41	9.46	9.05	9.21
5845	NYSE	PCM	Fri, Nov 11, 2016	9.55	9.60	9.32	9.41
5844	NYSE	PCM	Thu, Nov 10, 2016	9.74	9.84	9.54	9.58
5843	NYSE	PCM	Wed, Nov 9, 2016	9.66	9.88	9.66	9.76
5842	NYSE	PCM	Tue, Nov 8, 2016	10.00	10.00	9.81	9.81
5841	NYSE	PCM	Mon, Nov 7, 2016	9.81	9.97	9.78	9.97
5840	NYSE	PCM	Fri, Nov 4, 2016	9.82	9.90	9.81	9.81
5839	NYSE	PCM	Thu, Nov 3, 2016	9.78	9.93	9.78	9.82
5838	NYSE	PCM	Wed, Nov 2, 2016	9.91	9.91	9.78	9.82
5837	NYSE	PCM	Tue, Nov 1, 2016	9.95	10.02	9.83	9.86
5836	NYSE	PCM	Mon, Oct 31, 2016	9.93	9.95	9.91	9.92
5835	NYSE	PCM	Fri, Oct 28, 2016	9.94	9.97	9.90	9.90
5834	NYSE	PCM	Thu, Oct 27, 2016	9.99	9.99	9.90	9.94
5833	NYSE	PCM	Wed, Oct 26, 2016	9.97	10.02	9.91	9.94
5832	NYSE	PCM	Tue, Oct 25, 2016	9.95	10.00	9.95	9.99
5831	NYSE	PCM	Mon, Oct 24, 2016	9.96	10.00	9.93	9.99
5830	NYSE	PCM	Fri, Oct 21, 2016	9.93	9.97	9.93	9.96
5829	NYSE	PCM	Thu, Oct 20, 2016	10.01	10.01	9.87	9.94
5828	NYSE	PCM	Wed, Oct 19, 2016	9.92	10.10	9.91	9.98
5827	NYSE	PCM	Tue, Oct 18, 2016	9.93	9.93	9.86	9.90
5826	NYSE	PCM	Mon, Oct 17, 2016	9.86	9.97	9.86	9.90
5825	NYSE	PCM	Fri, Oct 14, 2016	9.83	9.90	9.83	9.89
5824	NYSE	PCM	Thu, Oct 13, 2016	9.80	9.86	9.78	9.86
5823	NYSE	PCM	Wed, Oct 12, 2016	9.79	9.87	9.79	9.81
5822	NYSE	PCM	Tue, Oct 11, 2016	9.90	9.90	9.78	9.80
5821	NYSE	PCM	Mon, Oct 10, 2016	9.91	10.00	9.91	9.86
5820	NYSE	PCM	Fri, Oct 7, 2016	9.95	9.99	9.90	9.93
5819	NYSE	PCM	Thu, Oct 6, 2016	10.00	10.00	9.95	9.99
5818	NYSE	PCM	Wed, Oct 5, 2016	9.97	10.00	9.95	9.97
5817	NYSE	PCM	Tue, Oct 4, 2016	10.05	10.05	9.96	9.96
5816	NYSE	PCM	Mon, Oct 3, 2016	10.00	10.04	10.00	10.01
5815	NYSE	PCM	Fri, Sep 30, 2016	9.95	10.03	9.90	10.00
5814	NYSE	PCM	Thu, Sep 29, 2016	10.00	10.01	9.88	9.88
5813	NYSE	PCM	Wed, Sep 28, 2016	10.04	10.04	9.98	9.99
5812	NYSE	PCM	Tue, Sep 27, 2016	9.91	10.00	9.91	9.97
5811	NYSE	PCM	Mon, Sep 26, 2016	10.01	10.05	9.92	9.95
5810	NYSE	PCM	Fri, Sep 23, 2016	10.07	10.15	10.03	10.06
5809	NYSE	PCM	Thu, Sep 22, 2016	10.07	10.18	9.93	10.17
5808	NYSE	PCM	Wed, Sep 21, 2016	9.98	10.08	9.86	10.07
5807	NYSE	PCM	Tue, Sep 20, 2016	9.97	10.06	9.97	9.98
5806	NYSE	PCM	Mon, Sep 19, 2016	9.95	9.99	9.92	9.99
5805	NYSE	PCM	Fri, Sep 16, 2016	9.85	9.96	9.82	9.91
5804	NYSE	PCM	Thu, Sep 15, 2016	9.74	9.93	9.72	9.85
5803	NYSE	PCM	Wed, Sep 14, 2016	9.69	9.73	9.62	9.72
5802	NYSE	PCM	Tue, Sep 13, 2016	9.81	9.98	9.47	9.56
5801	NYSE	PCM	Mon, Sep 12, 2016	9.95	9.97	9.67	9.86
5800	NYSE	PCM	Fri, Sep 9, 2016	10.25	10.26	9.98	10.02
5799	NYSE	PCM	Thu, Sep 8, 2016	10.26	10.29	10.10	10.25
5798	NYSE	PCM	Wed, Sep 7, 2016	10.20	10.29	10.15	10.18
5797	NYSE	PCM	Tue, Sep 6, 2016	10.13	10.31	10.12	10.28
5796	NYSE	PCM	Fri, Sep 2, 2016	10.19	10.19	10.10	10.17
5795	NYSE	PCM	Thu, Sep 1, 2016	10.12	10.24	10.08	10.12
5794	NYSE	PCM	Wed, Aug 31, 2016	10.16	10.20	10.12	10.14
5793	NYSE	PCM	Tue, Aug 30, 2016	10.27	10.30	10.19	10.23
5792	NYSE	PCM	Mon, Aug 29, 2016	10.30	10.36	10.25	10.32
5791	NYSE	PCM	Fri, Aug 26, 2016	10.27	10.35	10.23	10.23
5790	NYSE	PCM	Thu, Aug 25, 2016	10.30	10.38	10.30	10.30
5789	NYSE	PCM	Wed, Aug 24, 2016	10.30	10.47	10.30	10.31
5788	NYSE	PCM	Tue, Aug 23, 2016	10.16	10.33	10.15	10.31
5787	NYSE	PCM	Mon, Aug 22, 2016	10.07	10.18	10.03	10.12
5786	NYSE	PCM	Fri, Aug 19, 2016	10.09	10.09	10.01	10.04
5785	NYSE	PCM	Thu, Aug 18, 2016	10.07	10.21	10.07	10.12
5784	NYSE	PCM	Wed, Aug 17, 2016	10.15	10.21	10.05	10.07
5783	NYSE	PCM	Tue, Aug 16, 2016	10.12	10.14	10.08	10.14
5782	NYSE	PCM	Mon, Aug 15, 2016	10.12	10.13	10.10	10.13
5781	NYSE	PCM	Fri, Aug 12, 2016	10.12	10.14	10.09	10.13
5780	NYSE	PCM	Thu, Aug 11, 2016	10.08	10.15	9.95	10.11
5779	NYSE	PCM	Wed, Aug 10, 2016	10.04	10.15	10.01	10.02
5778	NYSE	PCM	Tue, Aug 9, 2016	10.14	10.15	9.91	10.12
5777	NYSE	PCM	Mon, Aug 8, 2016	10.28	10.31	10.17	10.17
5776	NYSE	PCM	Fri, Aug 5, 2016	10.26	10.34	10.21	10.30
5775	NYSE	PCM	Thu, Aug 4, 2016	10.14	10.20	10.14	10.20
5774	NYSE	PCM	Wed, Aug 3, 2016	10.10	10.30	10.10	10.19
5773	NYSE	PCM	Tue, Aug 2, 2016	10.30	10.30	10.01	10.10
5772	NYSE	PCM	Mon, Aug 1, 2016	10.36	10.40	10.31	10.31
5771	NYSE	PCM	Fri, Jul 29, 2016	10.20	10.31	10.13	10.28
5770	NYSE	PCM	Thu, Jul 28, 2016	10.23	10.36	10.17	10.20
5769	NYSE	PCM	Wed, Jul 27, 2016	10.40	10.48	10.28	10.28
5768	NYSE	PCM	Tue, Jul 26, 2016	10.10	10.45	10.10	10.34
5767	NYSE	PCM	Mon, Jul 25, 2016	10.13	10.16	10.11	10.12
5766	NYSE	PCM	Fri, Jul 22, 2016	10.09	10.16	10.09	10.12
5765	NYSE	PCM	Thu, Jul 21, 2016	10.20	10.20	10.09	10.10
5764	NYSE	PCM	Wed, Jul 20, 2016	9.99	10.24	9.96	10.13
5763	NYSE	PCM	Tue, Jul 19, 2016	9.99	10.00	9.93	9.99
5762	NYSE	PCM	Mon, Jul 18, 2016	9.86	10.00	9.86	10.00
5761	NYSE	PCM	Fri, Jul 15, 2016	9.77	9.89	9.77	9.84
5760	NYSE	PCM	Thu, Jul 14, 2016	9.65	9.78	9.65	9.72
5759	NYSE	PCM	Wed, Jul 13, 2016	9.75	9.87	9.62	9.65
5758	NYSE	PCM	Tue, Jul 12, 2016	9.80	9.90	9.78	9.78
5757	NYSE	PCM	Mon, Jul 11, 2016	9.85	9.85	9.71	9.73
5756	NYSE	PCM	Fri, Jul 8, 2016	9.77	9.85	9.77	9.84
5755	NYSE	PCM	Thu, Jul 7, 2016	9.67	9.78	9.67	9.77
5754	NYSE	PCM	Wed, Jul 6, 2016	9.71	9.85	9.71	9.75
5753	NYSE	PCM	Tue, Jul 5, 2016	9.65	9.79	9.65	9.77
5752	NYSE	PCM	Fri, Jul 1, 2016	9.76	9.78	9.64	9.65
5751	NYSE	PCM	Thu, Jun 30, 2016	9.63	9.73	9.63	9.72
5750	NYSE	PCM	Wed, Jun 29, 2016	9.64	9.70	9.60	9.65
5749	NYSE	PCM	Tue, Jun 28, 2016	9.55	9.69	9.55	9.62
5748	NYSE	PCM	Mon, Jun 27, 2016	9.50	9.61	9.48	9.52
5747	NYSE	PCM	Fri, Jun 24, 2016	9.67	9.78	9.52	9.60
5746	NYSE	PCM	Thu, Jun 23, 2016	9.68	9.78	9.68	9.71
5745	NYSE	PCM	Wed, Jun 22, 2016	9.64	9.72	9.64	9.68
5744	NYSE	PCM	Tue, Jun 21, 2016	9.84	9.84	9.56	9.70
5743	NYSE	PCM	Mon, Jun 20, 2016	9.68	9.90	9.66	9.78
5742	NYSE	PCM	Fri, Jun 17, 2016	9.56	9.79	9.56	9.66
5741	NYSE	PCM	Thu, Jun 16, 2016	9.74	9.75	9.53	9.63
5740	NYSE	PCM	Wed, Jun 15, 2016	9.64	9.90	9.57	9.77
5739	NYSE	PCM	Tue, Jun 14, 2016	9.57	9.80	9.41	9.69
5738	NYSE	PCM	Mon, Jun 13, 2016	9.68	9.70	9.43	9.50
5737	NYSE	PCM	Fri, Jun 10, 2016	9.62	9.76	9.56	9.64
5736	NYSE	PCM	Thu, Jun 9, 2016	9.60	9.64	9.60	9.62
5735	NYSE	PCM	Wed, Jun 8, 2016	9.68	9.80	9.68	9.66
5734	NYSE	PCM	Tue, Jun 7, 2016	9.59	9.74	9.59	9.72
5733	NYSE	PCM	Mon, Jun 6, 2016	9.54	9.67	9.53	9.64
5732	NYSE	PCM	Fri, Jun 3, 2016	9.48	9.59	9.46	9.57
5731	NYSE	PCM	Thu, Jun 2, 2016	9.48	9.55	9.40	9.49
5730	NYSE	PCM	Wed, Jun 1, 2016	9.52	9.59	9.49	9.54
5729	NYSE	PCM	Tue, May 31, 2016	9.52	9.56	9.43	9.49
5728	NYSE	PCM	Fri, May 27, 2016	9.45	9.57	9.45	9.53
5727	NYSE	PCM	Thu, May 26, 2016	9.55	9.62	9.43	9.45
5726	NYSE	PCM	Wed, May 25, 2016	9.50	9.62	9.50	9.60
5725	NYSE	PCM	Tue, May 24, 2016	9.64	9.67	9.45	9.56
5724	NYSE	PCM	Mon, May 23, 2016	9.55	9.67	9.55	9.66
5723	NYSE	PCM	Fri, May 20, 2016	9.45	9.66	9.45	9.55
5722	NYSE	PCM	Thu, May 19, 2016	9.57	9.60	9.45	9.50
5721	NYSE	PCM	Wed, May 18, 2016	9.62	9.69	9.60	9.60
5720	NYSE	PCM	Tue, May 17, 2016	9.67	9.71	9.67	9.70
5719	NYSE	PCM	Mon, May 16, 2016	9.67	9.71	9.62	9.68
5718	NYSE	PCM	Fri, May 13, 2016	9.63	9.69	9.57	9.60
5717	NYSE	PCM	Thu, May 12, 2016	9.67	9.82	9.63	9.71
5716	NYSE	PCM	Wed, May 11, 2016	9.66	9.76	9.45	9.70
5715	NYSE	PCM	Tue, May 10, 2016	9.73	9.75	9.58	9.69
5714	NYSE	PCM	Mon, May 9, 2016	9.76	9.81	9.66	9.71
5713	NYSE	PCM	Fri, May 6, 2016	9.84	9.92	9.76	9.76
5712	NYSE	PCM	Thu, May 5, 2016	9.80	9.92	9.80	9.90
5711	NYSE	PCM	Wed, May 4, 2016	9.96	9.99	9.81	9.81
5710	NYSE	PCM	Tue, May 3, 2016	10.11	10.11	9.89	9.92
5709	NYSE	PCM	Mon, May 2, 2016	9.95	10.14	9.95	10.14
5708	NYSE	PCM	Fri, Apr 29, 2016	9.98	10.04	9.86	10.00
5707	NYSE	PCM	Thu, Apr 28, 2016	9.95	10.12	9.95	10.06
5706	NYSE	PCM	Wed, Apr 27, 2016	9.94	10.05	9.93	10.03
5705	NYSE	PCM	Tue, Apr 26, 2016	10.04	10.04	9.91	9.97
5704	NYSE	PCM	Mon, Apr 25, 2016	9.80	10.00	9.80	9.99
5703	NYSE	PCM	Fri, Apr 22, 2016	9.75	9.87	9.65	9.87
5702	NYSE	PCM	Thu, Apr 21, 2016	9.71	9.80	9.71	9.73
5701	NYSE	PCM	Wed, Apr 20, 2016	9.73	9.77	9.69	9.71
5700	NYSE	PCM	Tue, Apr 19, 2016	9.71	9.78	9.69	9.75
5699	NYSE	PCM	Mon, Apr 18, 2016	9.53	9.68	9.53	9.68
5698	NYSE	PCM	Fri, Apr 15, 2016	9.53	9.56	9.46	9.56
5697	NYSE	PCM	Thu, Apr 14, 2016	9.67	9.71	9.40	9.50
5696	NYSE	PCM	Wed, Apr 13, 2016	9.75	9.77	9.66	9.68
5695	NYSE	PCM	Tue, Apr 12, 2016	9.75	9.79	9.67	9.74
5694	NYSE	PCM	Mon, Apr 11, 2016	9.73	9.81	9.69	9.80
5693	NYSE	PCM	Fri, Apr 8, 2016	9.75	9.84	9.75	9.80
5692	NYSE	PCM	Thu, Apr 7, 2016	9.73	9.82	9.73	9.77
5691	NYSE	PCM	Wed, Apr 6, 2016	9.90	9.93	9.82	9.83
5690	NYSE	PCM	Tue, Apr 5, 2016	9.73	9.73	9.73	9.85
5689	NYSE	PCM	Mon, Apr 4, 2016	9.75	9.79	9.71	9.73
5688	NYSE	PCM	Fri, Apr 1, 2016	9.53	9.82	9.50	9.74
5687	NYSE	PCM	Thu, Mar 31, 2016	9.65	9.65	9.57	9.47
5686	NYSE	PCM	Wed, Mar 30, 2016	9.27	9.71	9.24	9.66
5685	NYSE	PCM	Tue, Mar 29, 2016	9.27	9.33	9.21	9.31
5684	NYSE	PCM	Mon, Mar 28, 2016	9.23	9.32	9.19	9.20
5683	NYSE	PCM	Thu, Mar 24, 2016	9.31	9.37	9.16	9.20
5682	NYSE	PCM	Wed, Mar 23, 2016	9.39	9.39	9.29	9.35
5681	NYSE	PCM	Tue, Mar 22, 2016	9.38	9.43	9.35	9.39
5680	NYSE	PCM	Mon, Mar 21, 2016	9.48	9.48	9.33	9.40
5679	NYSE	PCM	Fri, Mar 18, 2016	9.56	9.56	9.39	9.39
5678	NYSE	PCM	Thu, Mar 17, 2016	9.36	9.58	9.33	9.57
5677	NYSE	PCM	Wed, Mar 16, 2016	9.31	9.43	9.31	9.37
5676	NYSE	PCM	Tue, Mar 15, 2016	9.29	9.29	9.29	9.32
5675	NYSE	PCM	Mon, Mar 14, 2016	9.28	9.31	9.28	9.30
5674	NYSE	PCM	Fri, Mar 11, 2016	9.33	9.33	9.33	9.30
5673	NYSE	PCM	Thu, Mar 10, 2016	9.23	9.23	9.23	9.33
5672	NYSE	PCM	Wed, Mar 9, 2016	9.28	9.35	9.23	9.23
5671	NYSE	PCM	Tue, Mar 8, 2016	9.26	9.37	9.26	9.35
5670	NYSE	PCM	Mon, Mar 7, 2016	9.39	9.50	9.20	9.26
5669	NYSE	PCM	Fri, Mar 4, 2016	9.38	9.38	9.38	9.46
5668	NYSE	PCM	Thu, Mar 3, 2016	9.40	9.40	9.40	9.38
5667	NYSE	PCM	Wed, Mar 2, 2016	9.50	9.50	9.34	9.40
5666	NYSE	PCM	Tue, Mar 1, 2016	9.21	9.45	9.15	9.45
5665	NYSE	PCM	Mon, Feb 29, 2016	9.05	9.10	9.03	9.09
5664	NYSE	PCM	Fri, Feb 26, 2016	8.96	9.06	8.96	9.02
5663	NYSE	PCM	Thu, Feb 25, 2016	8.82	9.01	8.82	9.01
5662	NYSE	PCM	Wed, Feb 24, 2016	8.78	8.87	8.78	8.85
5661	NYSE	PCM	Tue, Feb 23, 2016	8.87	8.88	8.84	8.87
5660	NYSE	PCM	Mon, Feb 22, 2016	8.73	8.92	8.73	8.88
5659	NYSE	PCM	Fri, Feb 19, 2016	8.68	8.75	8.66	8.73
5658	NYSE	PCM	Thu, Feb 18, 2016	8.78	8.80	8.72	8.79
5657	NYSE	PCM	Wed, Feb 17, 2016	8.78	8.79	8.73	8.78
5656	NYSE	PCM	Tue, Feb 16, 2016	8.76	8.79	8.71	8.79
5655	NYSE	PCM	Fri, Feb 12, 2016	8.67	8.78	8.62	8.75
5654	NYSE	PCM	Thu, Feb 11, 2016	8.64	8.69	8.58	8.59
5653	NYSE	PCM	Wed, Feb 10, 2016	8.75	8.75	8.66	8.70
5652	NYSE	PCM	Tue, Feb 9, 2016	8.66	8.79	8.66	8.70
5651	NYSE	PCM	Mon, Feb 8, 2016	8.81	8.86	8.78	8.79
5650	NYSE	PCM	Fri, Feb 5, 2016	8.91	8.91	8.82	8.84
5649	NYSE	PCM	Thu, Feb 4, 2016	8.92	8.97	8.91	8.93
5648	NYSE	PCM	Wed, Feb 3, 2016	8.97	8.97	8.89	8.95
5647	NYSE	PCM	Tue, Feb 2, 2016	8.89	8.94	8.86	8.94
5646	NYSE	PCM	Mon, Feb 1, 2016	8.95	8.95	8.88	8.90
5645	NYSE	PCM	Fri, Jan 29, 2016	8.92	8.96	8.88	8.95
5644	NYSE	PCM	Thu, Jan 28, 2016	8.88	8.88	8.83	8.85
5643	NYSE	PCM	Wed, Jan 27, 2016	8.84	8.88	8.83	8.84
5642	NYSE	PCM	Tue, Jan 26, 2016	8.80	8.94	8.77	8.84
5641	NYSE	PCM	Mon, Jan 25, 2016	8.82	8.82	8.76	8.78
5640	NYSE	PCM	Fri, Jan 22, 2016	8.80	8.94	8.73	8.79
5639	NYSE	PCM	Thu, Jan 21, 2016	8.70	8.72	8.66	8.70
5638	NYSE	PCM	Wed, Jan 20, 2016	8.72	8.81	8.50	8.63
5637	NYSE	PCM	Tue, Jan 19, 2016	8.77	8.83	8.71	8.76
5636	NYSE	PCM	Fri, Jan 15, 2016	8.92	8.96	8.87	8.88
5635	NYSE	PCM	Thu, Jan 14, 2016	9.05	9.05	8.94	8.97
5634	NYSE	PCM	Wed, Jan 13, 2016	9.14	9.18	9.04	9.05
5633	NYSE	PCM	Tue, Jan 12, 2016	9.32	9.38	9.13	9.14
5632	NYSE	PCM	Mon, Jan 11, 2016	9.42	9.46	9.29	9.34
5631	NYSE	PCM	Fri, Jan 8, 2016	9.37	9.52	9.34	9.45
5630	NYSE	PCM	Thu, Jan 7, 2016	9.24	9.36	9.24	9.36
5629	NYSE	PCM	Wed, Jan 6, 2016	9.27	9.35	9.27	9.34
5628	NYSE	PCM	Tue, Jan 5, 2016	9.25	9.35	9.21	9.32
5627	NYSE	PCM	Mon, Jan 4, 2016	9.20	9.26	9.16	9.24
5626	NYSE	PCM	Thu, Dec 31, 2015	9.15	9.24	9.15	9.24
5625	NYSE	PCM	Wed, Dec 30, 2015	9.32	9.37	9.13	9.13
5624	NYSE	PCM	Tue, Dec 29, 2015	9.35	9.38	9.31	9.36
5623	NYSE	PCM	Mon, Dec 28, 2015	9.34	9.38	9.31	9.31
5622	NYSE	PCM	Thu, Dec 24, 2015	9.43	9.44	9.30	9.38
5621	NYSE	PCM	Wed, Dec 23, 2015	9.32	9.40	9.28	9.38
5620	NYSE	PCM	Tue, Dec 22, 2015	9.25	9.31	9.21	9.31
5619	NYSE	PCM	Mon, Dec 21, 2015	9.30	9.30	9.23	9.27
5618	NYSE	PCM	Fri, Dec 18, 2015	9.15	9.30	9.11	9.26
5617	NYSE	PCM	Thu, Dec 17, 2015	9.02	9.27	9.02	9.22
5616	NYSE	PCM	Wed, Dec 16, 2015	8.97	9.09	8.88	9.09
5615	NYSE	PCM	Tue, Dec 15, 2015	8.79	9.02	8.79	8.96
5614	NYSE	PCM	Mon, Dec 14, 2015	8.74	8.89	8.69	8.78
5613	NYSE	PCM	Fri, Dec 11, 2015	9.15	9.24	8.89	8.90
5612	NYSE	PCM	Thu, Dec 10, 2015	9.26	9.29	9.19	9.24
5611	NYSE	PCM	Wed, Dec 9, 2015	9.27	9.28	9.22	9.24
5610	NYSE	PCM	Tue, Dec 8, 2015	9.32	9.35	9.30	9.35
5609	NYSE	PCM	Mon, Dec 7, 2015	9.35	9.38	9.31	9.33
5608	NYSE	PCM	Fri, Dec 4, 2015	9.45	9.47	9.37	9.38
5607	NYSE	PCM	Thu, Dec 3, 2015	9.41	9.50	9.39	9.50
5606	NYSE	PCM	Wed, Dec 2, 2015	9.44	9.45	9.41	9.41
5605	NYSE	PCM	Tue, Dec 1, 2015	9.39	9.42	9.36	9.42
5604	NYSE	PCM	Mon, Nov 30, 2015	9.35	9.36	9.33	9.36
5603	NYSE	PCM	Fri, Nov 27, 2015	9.30	9.35	9.30	9.35
5602	NYSE	PCM	Wed, Nov 25, 2015	9.27	9.34	9.27	9.32
5601	NYSE	PCM	Tue, Nov 24, 2015	9.27	9.33	9.27	9.29
5600	NYSE	PCM	Mon, Nov 23, 2015	9.36	9.37	9.29	9.31
5599	NYSE	PCM	Fri, Nov 20, 2015	9.42	9.44	9.35	9.35
5598	NYSE	PCM	Thu, Nov 19, 2015	9.48	9.48	9.43	9.43
5597	NYSE	PCM	Wed, Nov 18, 2015	9.52	9.54	9.42	9.49
5596	NYSE	PCM	Tue, Nov 17, 2015	9.57	9.57	9.52	9.54
5595	NYSE	PCM	Mon, Nov 16, 2015	9.56	9.60	9.56	9.57
5594	NYSE	PCM	Fri, Nov 13, 2015	9.55	9.63	9.54	9.58
5593	NYSE	PCM	Thu, Nov 12, 2015	9.51	9.54	9.51	9.53
5592	NYSE	PCM	Wed, Nov 11, 2015	9.52	9.54	9.50	9.51
5591	NYSE	PCM	Tue, Nov 10, 2015	9.50	9.56	9.50	9.54
5590	NYSE	PCM	Mon, Nov 9, 2015	9.61	9.65	9.50	9.53
5589	NYSE	PCM	Fri, Nov 6, 2015	9.70	9.74	9.61	9.71
5588	NYSE	PCM	Thu, Nov 5, 2015	9.79	9.88	9.68	9.70
5587	NYSE	PCM	Wed, Nov 4, 2015	9.87	9.91	9.79	9.79
5586	NYSE	PCM	Tue, Nov 3, 2015	9.91	10.11	9.87	9.87
5585	NYSE	PCM	Mon, Nov 2, 2015	9.88	9.96	9.88	9.90
5584	NYSE	PCM	Fri, Oct 30, 2015	9.78	9.87	9.78	9.85
5583	NYSE	PCM	Thu, Oct 29, 2015	9.78	9.82	9.78	9.81
5582	NYSE	PCM	Wed, Oct 28, 2015	9.76	9.91	9.74	9.85
5581	NYSE	PCM	Tue, Oct 27, 2015	9.70	9.78	9.68	9.75
5580	NYSE	PCM	Mon, Oct 26, 2015	9.75	9.75	9.71	9.72
5579	NYSE	PCM	Fri, Oct 23, 2015	9.75	9.76	9.69	9.73
5578	NYSE	PCM	Thu, Oct 22, 2015	9.63	9.77	9.63	9.77
5577	NYSE	PCM	Wed, Oct 21, 2015	9.60	9.64	9.60	9.61
5576	NYSE	PCM	Tue, Oct 20, 2015	9.59	9.61	9.59	9.61
5575	NYSE	PCM	Mon, Oct 19, 2015	9.62	9.62	9.59	9.61
5574	NYSE	PCM	Fri, Oct 16, 2015	9.63	9.68	9.61	9.64
5573	NYSE	PCM	Thu, Oct 15, 2015	9.73	9.74	9.63	9.63
5572	NYSE	PCM	Wed, Oct 14, 2015	9.70	9.74	9.69	9.72
5571	NYSE	PCM	Tue, Oct 13, 2015	9.73	9.75	9.71	9.75
5570	NYSE	PCM	Mon, Oct 12, 2015	9.69	9.83	9.68	9.79
5569	NYSE	PCM	Fri, Oct 9, 2015	9.66	9.78	9.66	9.71
5568	NYSE	PCM	Thu, Oct 8, 2015	9.58	9.70	9.57	9.66
5567	NYSE	PCM	Wed, Oct 7, 2015	9.65	9.65	9.60	9.62
5566	NYSE	PCM	Tue, Oct 6, 2015	9.60	9.66	9.58	9.66
5565	NYSE	PCM	Mon, Oct 5, 2015	9.56	9.62	9.56	9.59
5564	NYSE	PCM	Fri, Oct 2, 2015	9.51	9.62	9.49	9.56
5563	NYSE	PCM	Thu, Oct 1, 2015	9.55	9.55	9.49	9.50
5562	NYSE	PCM	Wed, Sep 30, 2015	9.51	9.56	9.48	9.50
5561	NYSE	PCM	Tue, Sep 29, 2015	9.75	9.75	9.50	9.50
5560	NYSE	PCM	Mon, Sep 28, 2015	9.64	9.69	9.61	9.62
5559	NYSE	PCM	Fri, Sep 25, 2015	9.70	9.77	9.67	9.70
5558	NYSE	PCM	Thu, Sep 24, 2015	9.71	9.78	9.62	9.75
5557	NYSE	PCM	Wed, Sep 23, 2015	9.76	9.94	9.69	9.81
5556	NYSE	PCM	Tue, Sep 22, 2015	9.61	9.91	9.61	9.82
5555	NYSE	PCM	Mon, Sep 21, 2015	9.69	9.76	9.68	9.74
5554	NYSE	PCM	Fri, Sep 18, 2015	9.56	10.03	9.56	9.76
5553	NYSE	PCM	Thu, Sep 17, 2015	9.54	9.64	9.20	9.64
5552	NYSE	PCM	Wed, Sep 16, 2015	9.46	9.72	9.46	9.54
5551	NYSE	PCM	Tue, Sep 15, 2015	9.43	9.52	9.43	9.48
5550	NYSE	PCM	Mon, Sep 14, 2015	9.44	9.49	9.44	9.47
5549	NYSE	PCM	Fri, Sep 11, 2015	9.42	9.51	9.42	9.49
5548	NYSE	PCM	Thu, Sep 10, 2015	9.48	9.48	9.45	9.47
5547	NYSE	PCM	Wed, Sep 9, 2015	9.54	9.54	9.44	9.48
5546	NYSE	PCM	Tue, Sep 8, 2015	9.64	9.68	9.61	9.62
5545	NYSE	PCM	Fri, Sep 4, 2015	9.61	9.83	9.61	9.69
5544	NYSE	PCM	Thu, Sep 3, 2015	9.70	9.72	9.63	9.69
5543	NYSE	PCM	Wed, Sep 2, 2015	9.61	9.80	9.61	9.75
5542	NYSE	PCM	Tue, Sep 1, 2015	9.58	9.63	9.57	9.62
5541	NYSE	PCM	Mon, Aug 31, 2015	9.52	9.65	9.52	9.65
5540	NYSE	PCM	Fri, Aug 28, 2015	9.54	9.59	9.51	9.59
5539	NYSE	PCM	Thu, Aug 27, 2015	9.46	9.61	9.46	9.61
5538	NYSE	PCM	Wed, Aug 26, 2015	9.44	9.46	9.41	9.46
5537	NYSE	PCM	Tue, Aug 25, 2015	9.35	9.42	9.33	9.41
5536	NYSE	PCM	Mon, Aug 24, 2015	8.25	9.33	8.00	9.31
5535	NYSE	PCM	Fri, Aug 21, 2015	9.41	9.46	9.31	9.40
5534	NYSE	PCM	Thu, Aug 20, 2015	9.45	9.52	9.39	9.45
5533	NYSE	PCM	Wed, Aug 19, 2015	9.46	9.54	9.44	9.49
5532	NYSE	PCM	Tue, Aug 18, 2015	9.54	9.60	9.54	9.56
5531	NYSE	PCM	Mon, Aug 17, 2015	9.57	9.63	9.54	9.61
5530	NYSE	PCM	Fri, Aug 14, 2015	9.50	9.58	9.50	9.58
5529	NYSE	PCM	Thu, Aug 13, 2015	9.61	9.62	9.50	9.55
5528	NYSE	PCM	Wed, Aug 12, 2015	9.65	9.66	9.59	9.64
5527	NYSE	PCM	Tue, Aug 11, 2015	9.62	9.70	9.60	9.67
5526	NYSE	PCM	Mon, Aug 10, 2015	9.66	9.70	9.65	9.70
5525	NYSE	PCM	Fri, Aug 7, 2015	9.77	9.77	9.65	9.67
5524	NYSE	PCM	Thu, Aug 6, 2015	9.70	9.77	9.67	9.75
5523	NYSE	PCM	Wed, Aug 5, 2015	9.77	9.78	9.70	9.72
5522	NYSE	PCM	Tue, Aug 4, 2015	9.76	9.83	9.75	9.79
5521	NYSE	PCM	Mon, Aug 3, 2015	9.80	9.82	9.69	9.77
5520	NYSE	PCM	Fri, Jul 31, 2015	9.67	9.76	9.65	9.75
5519	NYSE	PCM	Thu, Jul 30, 2015	9.63	9.66	9.62	9.65
5518	NYSE	PCM	Wed, Jul 29, 2015	9.66	9.72	9.62	9.62
5517	NYSE	PCM	Tue, Jul 28, 2015	9.66	9.71	9.64	9.65
5516	NYSE	PCM	Mon, Jul 27, 2015	9.84	9.85	9.64	9.65
5515	NYSE	PCM	Fri, Jul 24, 2015	9.81	9.86	9.77	9.81
5514	NYSE	PCM	Thu, Jul 23, 2015	9.91	9.91	9.78	9.78
5513	NYSE	PCM	Wed, Jul 22, 2015	9.85	9.87	9.83	9.85
5512	NYSE	PCM	Tue, Jul 21, 2015	9.92	9.97	9.80	9.83
5511	NYSE	PCM	Mon, Jul 20, 2015	10.04	10.05	9.94	9.94
5510	NYSE	PCM	Fri, Jul 17, 2015	10.02	10.06	10.01	10.01
5509	NYSE	PCM	Thu, Jul 16, 2015	10.15	10.17	10.05	10.06
5508	NYSE	PCM	Wed, Jul 15, 2015	10.07	10.07	10.05	10.06
5507	NYSE	PCM	Tue, Jul 14, 2015	10.05	10.07	10.03	10.07
5506	NYSE	PCM	Mon, Jul 13, 2015	10.01	10.06	10.01	10.03
5505	NYSE	PCM	Fri, Jul 10, 2015	9.94	10.11	9.94	10.00
5504	NYSE	PCM	Thu, Jul 9, 2015	10.05	10.05	9.97	9.97
5503	NYSE	PCM	Wed, Jul 8, 2015	10.03	10.08	10.01	10.08
5502	NYSE	PCM	Tue, Jul 7, 2015	10.03	10.10	10.01	10.08
5501	NYSE	PCM	Mon, Jul 6, 2015	10.00	10.07	9.97	10.05
5500	NYSE	PCM	Thu, Jul 2, 2015	10.06	10.11	10.05	10.06
5499	NYSE	PCM	Wed, Jul 1, 2015	10.07	10.08	10.05	10.06
5498	NYSE	PCM	Tue, Jun 30, 2015	9.87	10.07	9.87	10.05
5497	NYSE	PCM	Mon, Jun 29, 2015	9.86	9.90	9.59	9.87
5496	NYSE	PCM	Fri, Jun 26, 2015	10.25	10.25	10.03	10.04
5495	NYSE	PCM	Thu, Jun 25, 2015	10.36	10.36	10.22	10.22
5494	NYSE	PCM	Wed, Jun 24, 2015	10.45	10.50	10.30	10.34
5493	NYSE	PCM	Tue, Jun 23, 2015	10.41	10.83	10.27	10.47
5492	NYSE	PCM	Mon, Jun 22, 2015	10.49	10.49	10.45	10.45
5491	NYSE	PCM	Fri, Jun 19, 2015	10.48	10.49	10.43	10.46
5490	NYSE	PCM	Thu, Jun 18, 2015	10.46	10.62	10.40	10.47
5489	NYSE	PCM	Wed, Jun 17, 2015	10.42	10.49	10.42	10.43
5488	NYSE	PCM	Tue, Jun 16, 2015	10.45	10.48	10.42	10.44
5487	NYSE	PCM	Mon, Jun 15, 2015	10.37	10.53	10.37	10.42
5486	NYSE	PCM	Fri, Jun 12, 2015	10.42	10.51	10.42	10.47
5485	NYSE	PCM	Thu, Jun 11, 2015	10.52	10.52	10.42	10.49
5484	NYSE	PCM	Wed, Jun 10, 2015	10.61	10.68	10.50	10.53
5483	NYSE	PCM	Tue, Jun 9, 2015	10.53	10.68	10.49	10.68
5482	NYSE	PCM	Mon, Jun 8, 2015	10.70	10.76	10.65	10.68
5481	NYSE	PCM	Fri, Jun 5, 2015	10.87	10.91	10.72	10.74
5480	NYSE	PCM	Thu, Jun 4, 2015	10.77	11.10	10.70	10.84
5479	NYSE	PCM	Wed, Jun 3, 2015	10.70	10.78	10.67	10.76
5478	NYSE	PCM	Tue, Jun 2, 2015	10.62	10.84	10.60	10.69
5477	NYSE	PCM	Mon, Jun 1, 2015	10.60	10.62	10.57	10.62
5476	NYSE	PCM	Fri, May 29, 2015	10.55	10.58	10.54	10.57
5475	NYSE	PCM	Thu, May 28, 2015	10.57	10.57	10.53	10.55
5474	NYSE	PCM	Wed, May 27, 2015	10.58	10.62	10.54	10.56
5473	NYSE	PCM	Tue, May 26, 2015	10.53	10.57	10.51	10.57
5472	NYSE	PCM	Fri, May 22, 2015	10.56	10.58	10.49	10.55
5471	NYSE	PCM	Thu, May 21, 2015	10.52	10.54	10.46	10.54
5470	NYSE	PCM	Wed, May 20, 2015	10.52	10.58	10.40	10.48
5469	NYSE	PCM	Tue, May 19, 2015	10.49	10.51	10.46	10.50
5468	NYSE	PCM	Mon, May 18, 2015	10.57	10.57	10.25	10.44
5467	NYSE	PCM	Fri, May 15, 2015	10.60	10.60	10.53	10.55
5466	NYSE	PCM	Thu, May 14, 2015	10.54	10.59	10.53	10.57
5465	NYSE	PCM	Wed, May 13, 2015	10.59	10.61	10.51	10.55
5464	NYSE	PCM	Tue, May 12, 2015	10.53	10.58	10.52	10.57
5463	NYSE	PCM	Mon, May 11, 2015	10.68	10.68	10.60	10.60
5462	NYSE	PCM	Fri, May 8, 2015	10.70	10.70	10.65	10.65
5461	NYSE	PCM	Thu, May 7, 2015	10.66	10.68	10.60	10.65
5460	NYSE	PCM	Wed, May 6, 2015	10.68	10.70	10.67	10.69
5459	NYSE	PCM	Tue, May 5, 2015	10.65	10.70	10.65	10.66
5458	NYSE	PCM	Mon, May 4, 2015	10.75	10.79	10.66	10.66
5457	NYSE	PCM	Fri, May 1, 2015	10.73	10.75	10.70	10.73
5456	NYSE	PCM	Thu, Apr 30, 2015	10.59	10.68	10.58	10.68
5455	NYSE	PCM	Wed, Apr 29, 2015	10.58	10.59	10.56	10.56
5454	NYSE	PCM	Tue, Apr 28, 2015	10.57	10.60	10.56	10.59
5453	NYSE	PCM	Mon, Apr 27, 2015	10.56	10.57	10.53	10.55
5452	NYSE	PCM	Fri, Apr 24, 2015	10.59	10.59	10.56	10.58
5451	NYSE	PCM	Thu, Apr 23, 2015	10.59	10.61	10.57	10.58
5450	NYSE	PCM	Wed, Apr 22, 2015	10.60	10.62	10.59	10.61
5449	NYSE	PCM	Tue, Apr 21, 2015	10.57	10.60	10.56	10.60
5448	NYSE	PCM	Mon, Apr 20, 2015	10.59	10.60	10.57	10.57
5447	NYSE	PCM	Fri, Apr 17, 2015	10.58	10.58	10.53	10.56
5446	NYSE	PCM	Thu, Apr 16, 2015	10.57	10.57	10.52	10.55
5445	NYSE	PCM	Wed, Apr 15, 2015	10.56	10.58	10.52	10.55
5444	NYSE	PCM	Tue, Apr 14, 2015	10.56	10.56	10.53	10.55
5443	NYSE	PCM	Mon, Apr 13, 2015	10.57	10.57	10.50	10.50
5442	NYSE	PCM	Fri, Apr 10, 2015	10.56	10.56	10.51	10.51
5441	NYSE	PCM	Thu, Apr 9, 2015	10.55	10.56	10.49	10.50
5440	NYSE	PCM	Wed, Apr 8, 2015	10.61	10.64	10.56	10.58
5439	NYSE	PCM	Tue, Apr 7, 2015	10.57	10.66	10.57	10.66
5438	NYSE	PCM	Mon, Apr 6, 2015	10.56	10.62	10.56	10.61
5437	NYSE	PCM	Thu, Apr 2, 2015	10.60	10.65	10.55	10.63
5436	NYSE	PCM	Wed, Apr 1, 2015	10.66	10.66	10.53	10.61
5435	NYSE	PCM	Tue, Mar 31, 2015	10.55	10.59	10.54	10.58
5434	NYSE	PCM	Mon, Mar 30, 2015	10.63	10.63	10.55	10.57
5433	NYSE	PCM	Fri, Mar 27, 2015	10.58	10.58	10.55	10.55
5432	NYSE	PCM	Thu, Mar 26, 2015	10.55	10.59	10.52	10.55
5431	NYSE	PCM	Wed, Mar 25, 2015	10.52	10.55	10.47	10.53
5430	NYSE	PCM	Tue, Mar 24, 2015	10.47	10.51	10.45	10.50
5429	NYSE	PCM	Mon, Mar 23, 2015	10.45	10.55	10.45	10.55
5428	NYSE	PCM	Fri, Mar 20, 2015	10.52	10.57	10.50	10.51
5427	NYSE	PCM	Thu, Mar 19, 2015	10.51	10.62	10.50	10.52
5426	NYSE	PCM	Wed, Mar 18, 2015	10.62	10.62	10.50	10.54
5425	NYSE	PCM	Tue, Mar 17, 2015	10.59	10.62	10.50	10.60
5424	NYSE	PCM	Mon, Mar 16, 2015	10.64	10.65	10.56	10.56
5423	NYSE	PCM	Fri, Mar 13, 2015	10.60	10.62	10.57	10.61
5422	NYSE	PCM	Thu, Mar 12, 2015	10.64	10.64	10.57	10.59
5421	NYSE	PCM	Wed, Mar 11, 2015	10.66	10.68	10.62	10.65
5420	NYSE	PCM	Tue, Mar 10, 2015	10.70	10.74	10.64	10.65
5419	NYSE	PCM	Mon, Mar 9, 2015	10.76	10.76	10.70	10.66
5418	NYSE	PCM	Fri, Mar 6, 2015	10.75	10.76	10.70	10.70
5417	NYSE	PCM	Thu, Mar 5, 2015	10.76	10.81	10.76	10.78
5416	NYSE	PCM	Wed, Mar 4, 2015	10.72	10.76	10.72	10.76
5415	NYSE	PCM	Tue, Mar 3, 2015	10.73	10.76	10.70	10.70
5414	NYSE	PCM	Mon, Mar 2, 2015	10.83	10.83	10.72	10.75
5413	NYSE	PCM	Fri, Feb 27, 2015	10.73	10.76	10.69	10.75
5412	NYSE	PCM	Thu, Feb 26, 2015	10.76	10.81	10.72	10.73
5411	NYSE	PCM	Wed, Feb 25, 2015	10.78	10.83	10.73	10.80
5410	NYSE	PCM	Tue, Feb 24, 2015	10.71	10.86	10.70	10.84
5409	NYSE	PCM	Mon, Feb 23, 2015	10.72	10.76	10.70	10.72
5408	NYSE	PCM	Fri, Feb 20, 2015	10.70	10.80	10.70	10.76
5407	NYSE	PCM	Thu, Feb 19, 2015	10.69	10.73	10.69	10.72
5406	NYSE	PCM	Wed, Feb 18, 2015	10.64	10.78	10.60	10.71
5405	NYSE	PCM	Tue, Feb 17, 2015	10.72	10.77	10.57	10.59
5404	NYSE	PCM	Fri, Feb 13, 2015	10.82	10.82	10.70	10.71
5403	NYSE	PCM	Thu, Feb 12, 2015	10.70	10.73	10.70	10.72
5402	NYSE	PCM	Wed, Feb 11, 2015	10.70	10.75	10.68	10.71
5401	NYSE	PCM	Tue, Feb 10, 2015	10.73	10.79	10.67	10.70
5400	NYSE	PCM	Mon, Feb 9, 2015	10.70	10.80	10.70	10.80
5399	NYSE	PCM	Fri, Feb 6, 2015	10.69	10.75	10.67	10.75
5398	NYSE	PCM	Thu, Feb 5, 2015	10.79	10.79	10.67	10.71
5397	NYSE	PCM	Wed, Feb 4, 2015	10.80	10.80	10.70	10.70
5396	NYSE	PCM	Tue, Feb 3, 2015	10.69	10.87	10.64	10.78
5395	NYSE	PCM	Mon, Feb 2, 2015	10.64	10.68	10.60	10.65
5394	NYSE	PCM	Fri, Jan 30, 2015	10.60	10.63	10.57	10.60
5393	NYSE	PCM	Thu, Jan 29, 2015	10.67	10.67	10.51	10.59
5392	NYSE	PCM	Wed, Jan 28, 2015	10.60	10.69	10.60	10.64
5391	NYSE	PCM	Tue, Jan 27, 2015	10.61	10.62	10.56	10.60
5390	NYSE	PCM	Mon, Jan 26, 2015	10.64	10.65	10.60	10.61
5389	NYSE	PCM	Fri, Jan 23, 2015	10.51	10.61	10.51	10.60
5388	NYSE	PCM	Thu, Jan 22, 2015	10.55	10.56	10.51	10.51
5387	NYSE	PCM	Wed, Jan 21, 2015	10.54	10.59	10.45	10.50
5386	NYSE	PCM	Tue, Jan 20, 2015	10.65	10.67	10.55	10.57
5385	NYSE	PCM	Fri, Jan 16, 2015	10.71	10.71	10.61	10.69
5384	NYSE	PCM	Thu, Jan 15, 2015	10.58	10.68	10.58	10.68
5383	NYSE	PCM	Wed, Jan 14, 2015	10.67	10.69	10.55	10.61
5382	NYSE	PCM	Tue, Jan 13, 2015	10.65	10.83	10.65	10.76
5381	NYSE	PCM	Mon, Jan 12, 2015	10.72	10.75	10.66	10.70
5380	NYSE	PCM	Fri, Jan 9, 2015	10.75	10.82	10.68	10.72
5379	NYSE	PCM	Thu, Jan 8, 2015	10.78	10.81	10.74	10.76
5378	NYSE	PCM	Wed, Jan 7, 2015	10.73	10.87	10.73	10.78
5377	NYSE	PCM	Tue, Jan 6, 2015	10.70	10.76	10.62	10.69
5376	NYSE	PCM	Mon, Jan 5, 2015	10.80	10.98	10.67	10.70
5375	NYSE	PCM	Fri, Jan 2, 2015	10.67	10.89	10.64	10.78
5374	NYSE	PCM	Wed, Dec 31, 2014	10.64	10.81	10.59	10.65
5373	NYSE	PCM	Tue, Dec 30, 2014	10.74	10.82	10.60	10.64
5372	NYSE	PCM	Mon, Dec 29, 2014	10.65	10.93	10.65	10.81
5371	NYSE	PCM	Fri, Dec 26, 2014	10.58	10.70	10.58	10.69
5370	NYSE	PCM	Wed, Dec 24, 2014	10.66	10.73	10.57	10.66
5369	NYSE	PCM	Tue, Dec 23, 2014	10.78	10.85	10.78	10.82
5368	NYSE	PCM	Mon, Dec 22, 2014	10.97	10.97	10.75	10.81
5367	NYSE	PCM	Fri, Dec 19, 2014	10.90	10.90	10.85	10.87
5366	NYSE	PCM	Thu, Dec 18, 2014	10.93	10.93	10.81	10.87
5365	NYSE	PCM	Wed, Dec 17, 2014	10.79	10.88	10.76	10.87
5364	NYSE	PCM	Tue, Dec 16, 2014	10.75	10.83	10.70	10.79
5363	NYSE	PCM	Mon, Dec 15, 2014	10.66	10.93	10.65	10.83
5362	NYSE	PCM	Fri, Dec 12, 2014	10.85	10.91	10.64	10.65
5361	NYSE	PCM	Thu, Dec 11, 2014	10.85	10.93	10.85	10.85
5360	NYSE	PCM	Wed, Dec 10, 2014	10.94	10.99	10.85	10.86
5359	NYSE	PCM	Tue, Dec 9, 2014	10.96	11.06	10.96	10.98
5358	NYSE	PCM	Mon, Dec 8, 2014	11.08	11.23	11.05	11.17
5357	NYSE	PCM	Fri, Dec 5, 2014	11.10	11.23	11.07	11.08
5356	NYSE	PCM	Thu, Dec 4, 2014	11.13	11.24	11.04	11.16
5355	NYSE	PCM	Wed, Dec 3, 2014	11.17	11.20	11.07	11.20
5354	NYSE	PCM	Tue, Dec 2, 2014	11.22	11.31	11.17	11.23
5353	NYSE	PCM	Mon, Dec 1, 2014	11.22	11.25	11.16	11.18
5352	NYSE	PCM	Fri, Nov 28, 2014	11.24	11.24	11.03	11.22
5351	NYSE	PCM	Wed, Nov 26, 2014	10.98	11.27	10.92	11.26
5350	NYSE	PCM	Tue, Nov 25, 2014	10.88	11.07	10.88	11.07
5349	NYSE	PCM	Mon, Nov 24, 2014	10.85	11.02	10.85	10.92
5348	NYSE	PCM	Fri, Nov 21, 2014	10.84	10.88	10.80	10.88
5347	NYSE	PCM	Thu, Nov 20, 2014	10.78	10.88	10.78	10.84
5346	NYSE	PCM	Wed, Nov 19, 2014	10.89	10.92	10.78	10.78
5345	NYSE	PCM	Tue, Nov 18, 2014	10.85	10.95	10.85	10.90
5344	NYSE	PCM	Mon, Nov 17, 2014	10.87	10.89	10.85	10.85
5343	NYSE	PCM	Fri, Nov 14, 2014	10.89	10.93	10.88	10.91
5342	NYSE	PCM	Thu, Nov 13, 2014	10.92	10.95	10.92	10.93
5341	NYSE	PCM	Wed, Nov 12, 2014	11.05	11.07	10.93	10.95
5340	NYSE	PCM	Tue, Nov 11, 2014	10.99	11.02	10.98	11.02
5339	NYSE	PCM	Mon, Nov 10, 2014	11.01	11.06	11.00	11.06
5338	NYSE	PCM	Fri, Nov 7, 2014	11.06	11.09	11.05	11.07
5337	NYSE	PCM	Thu, Nov 6, 2014	11.09	11.15	11.03	11.03
5336	NYSE	PCM	Wed, Nov 5, 2014	11.14	11.16	11.07	11.08
5335	NYSE	PCM	Tue, Nov 4, 2014	11.05	11.12	11.05	11.11
5334	NYSE	PCM	Mon, Nov 3, 2014	11.12	11.12	11.01	11.06
5333	NYSE	PCM	Fri, Oct 31, 2014	11.26	11.26	11.03	11.07
5332	NYSE	PCM	Thu, Oct 30, 2014	10.96	11.06	10.94	11.04
5331	NYSE	PCM	Wed, Oct 29, 2014	10.92	11.03	10.92	11.03
5330	NYSE	PCM	Tue, Oct 28, 2014	10.97	11.07	10.95	10.97
5329	NYSE	PCM	Mon, Oct 27, 2014	10.93	11.04	10.93	10.99
5328	NYSE	PCM	Fri, Oct 24, 2014	10.98	11.05	10.96	11.02
5327	NYSE	PCM	Thu, Oct 23, 2014	11.10	11.10	10.99	11.00
5326	NYSE	PCM	Wed, Oct 22, 2014	11.00	11.10	11.00	11.07
5325	NYSE	PCM	Tue, Oct 21, 2014	11.00	11.00	10.91	10.95
5324	NYSE	PCM	Mon, Oct 20, 2014	11.02	11.02	10.91	10.95
5323	NYSE	PCM	Fri, Oct 17, 2014	10.92	11.00	10.88	10.96
5322	NYSE	PCM	Thu, Oct 16, 2014	10.76	10.87	10.76	10.83
5321	NYSE	PCM	Wed, Oct 15, 2014	10.84	10.90	10.73	10.85
5320	NYSE	PCM	Tue, Oct 14, 2014	11.07	11.07	10.90	10.91
5319	NYSE	PCM	Mon, Oct 13, 2014	11.28	11.28	10.96	10.98
5318	NYSE	PCM	Fri, Oct 10, 2014	11.23	11.30	11.17	11.26
5317	NYSE	PCM	Thu, Oct 9, 2014	11.35	11.45	11.16	11.27
5316	NYSE	PCM	Wed, Oct 8, 2014	11.33	11.44	11.28	11.33
5315	NYSE	PCM	Tue, Oct 7, 2014	11.26	11.29	11.26	11.27
5314	NYSE	PCM	Mon, Oct 6, 2014	11.40	11.42	11.27	11.31
5313	NYSE	PCM	Fri, Oct 3, 2014	11.05	11.37	11.05	11.27
5312	NYSE	PCM	Thu, Oct 2, 2014	11.13	11.26	10.97	11.06
5311	NYSE	PCM	Wed, Oct 1, 2014	11.17	11.19	11.03	11.08
5310	NYSE	PCM	Tue, Sep 30, 2014	10.88	11.10	10.88	11.10
5309	NYSE	PCM	Mon, Sep 29, 2014	11.13	11.17	10.85	10.96
5308	NYSE	PCM	Fri, Sep 26, 2014	11.13	11.35	10.75	11.21
5307	NYSE	PCM	Thu, Sep 25, 2014	11.40	11.49	11.29	11.37
5306	NYSE	PCM	Wed, Sep 24, 2014	11.47	11.51	11.40	11.41
5305	NYSE	PCM	Tue, Sep 23, 2014	11.53	11.53	11.48	11.49
5304	NYSE	PCM	Mon, Sep 22, 2014	11.51	11.56	11.50	11.51
5303	NYSE	PCM	Fri, Sep 19, 2014	11.54	11.62	11.48	11.55
5302	NYSE	PCM	Thu, Sep 18, 2014	11.61	11.61	11.50	11.52
5301	NYSE	PCM	Wed, Sep 17, 2014	11.63	11.63	11.55	11.56
5300	NYSE	PCM	Tue, Sep 16, 2014	11.58	11.68	11.54	11.68
5299	NYSE	PCM	Mon, Sep 15, 2014	11.64	11.64	11.52	11.54
5298	NYSE	PCM	Fri, Sep 12, 2014	11.66	11.73	11.60	11.64
5297	NYSE	PCM	Thu, Sep 11, 2014	11.67	11.67	11.55	11.63
5296	NYSE	PCM	Wed, Sep 10, 2014	11.54	11.72	11.53	11.64
5295	NYSE	PCM	Tue, Sep 9, 2014	11.63	11.73	11.62	11.63
5294	NYSE	PCM	Mon, Sep 8, 2014	11.65	11.66	11.60	11.63
5293	NYSE	PCM	Fri, Sep 5, 2014	11.75	11.79	11.71	11.73
5292	NYSE	PCM	Thu, Sep 4, 2014	11.71	11.78	11.71	11.77
5291	NYSE	PCM	Wed, Sep 3, 2014	11.71	11.79	11.71	11.71
5290	NYSE	PCM	Tue, Sep 2, 2014	11.91	11.91	11.70	11.71
5289	NYSE	PCM	Fri, Aug 29, 2014	11.86	11.90	11.84	11.90
5288	NYSE	PCM	Thu, Aug 28, 2014	11.77	11.80	11.73	11.76
5287	NYSE	PCM	Wed, Aug 27, 2014	11.65	11.77	11.65	11.77
5286	NYSE	PCM	Tue, Aug 26, 2014	11.63	11.68	11.63	11.64
5285	NYSE	PCM	Mon, Aug 25, 2014	11.66	11.67	11.62	11.64
5284	NYSE	PCM	Fri, Aug 22, 2014	11.66	11.69	11.65	11.69
5283	NYSE	PCM	Thu, Aug 21, 2014	11.67	11.71	11.66	11.71
5282	NYSE	PCM	Wed, Aug 20, 2014	11.67	11.68	11.64	11.68
5281	NYSE	PCM	Tue, Aug 19, 2014	11.64	11.66	11.62	11.64
5280	NYSE	PCM	Mon, Aug 18, 2014	11.60	11.66	11.60	11.62
5279	NYSE	PCM	Fri, Aug 15, 2014	11.54	11.61	11.54	11.60
5278	NYSE	PCM	Thu, Aug 14, 2014	11.53	11.59	11.53	11.55
5277	NYSE	PCM	Wed, Aug 13, 2014	11.52	11.58	11.52	11.53
5276	NYSE	PCM	Tue, Aug 12, 2014	11.57	11.58	11.52	11.54
5275	NYSE	PCM	Mon, Aug 11, 2014	11.54	11.63	11.54	11.57
5274	NYSE	PCM	Fri, Aug 8, 2014	11.49	11.59	11.49	11.55
5273	NYSE	PCM	Thu, Aug 7, 2014	11.44	11.53	11.40	11.53
5272	NYSE	PCM	Wed, Aug 6, 2014	11.50	11.56	11.45	11.55
5271	NYSE	PCM	Tue, Aug 5, 2014	11.54	11.60	11.50	11.51
5270	NYSE	PCM	Mon, Aug 4, 2014	11.58	11.60	11.55	11.57
5269	NYSE	PCM	Fri, Aug 1, 2014	11.47	11.57	11.46	11.55
5268	NYSE	PCM	Thu, Jul 31, 2014	11.58	11.64	11.50	11.54
5267	NYSE	PCM	Wed, Jul 30, 2014	11.75	11.78	11.67	11.67
5266	NYSE	PCM	Tue, Jul 29, 2014	11.77	11.83	11.74	11.78
5265	NYSE	PCM	Mon, Jul 28, 2014	11.79	11.86	11.79	11.79
5264	NYSE	PCM	Fri, Jul 25, 2014	11.81	11.84	11.80	11.80
5263	NYSE	PCM	Thu, Jul 24, 2014	11.84	11.85	11.81	11.82
5262	NYSE	PCM	Wed, Jul 23, 2014	11.91	11.91	11.79	11.85
5261	NYSE	PCM	Tue, Jul 22, 2014	11.90	11.90	11.85	11.87
5260	NYSE	PCM	Mon, Jul 21, 2014	11.92	11.93	11.87	11.88
5259	NYSE	PCM	Fri, Jul 18, 2014	11.93	11.95	11.91	11.91
5258	NYSE	PCM	Thu, Jul 17, 2014	11.94	12.01	11.94	11.96
5257	NYSE	PCM	Wed, Jul 16, 2014	11.99	12.09	11.95	11.97
5256	NYSE	PCM	Tue, Jul 15, 2014	12.10	12.12	11.98	11.98
5255	NYSE	PCM	Mon, Jul 14, 2014	12.14	12.15	12.08	12.09
5254	NYSE	PCM	Fri, Jul 11, 2014	12.12	12.14	12.11	12.11
5253	NYSE	PCM	Thu, Jul 10, 2014	12.02	12.18	12.02	12.11
5252	NYSE	PCM	Wed, Jul 9, 2014	12.15	12.15	12.08	12.08
5251	NYSE	PCM	Tue, Jul 8, 2014	12.06	12.17	12.06	12.17
5250	NYSE	PCM	Mon, Jul 7, 2014	12.04	12.12	12.02	12.07
5249	NYSE	PCM	Thu, Jul 3, 2014	12.12	12.20	12.03	12.04
5248	NYSE	PCM	Wed, Jul 2, 2014	12.27	12.28	12.14	12.14
5247	NYSE	PCM	Tue, Jul 1, 2014	12.30	12.30	12.22	12.26
5246	NYSE	PCM	Mon, Jun 30, 2014	12.27	12.29	12.20	12.25
5245	NYSE	PCM	Fri, Jun 27, 2014	12.21	12.25	12.20	12.23
5244	NYSE	PCM	Thu, Jun 26, 2014	12.23	12.23	12.19	12.22
5243	NYSE	PCM	Wed, Jun 25, 2014	12.11	12.21	12.11	12.21
5242	NYSE	PCM	Tue, Jun 24, 2014	12.10	12.17	12.10	12.16
5241	NYSE	PCM	Mon, Jun 23, 2014	12.10	12.18	12.09	12.11
5240	NYSE	PCM	Fri, Jun 20, 2014	12.04	12.10	12.03	12.06
5239	NYSE	PCM	Thu, Jun 19, 2014	12.06	12.15	12.04	12.04
5238	NYSE	PCM	Wed, Jun 18, 2014	12.08	12.12	12.04	12.04
5237	NYSE	PCM	Tue, Jun 17, 2014	12.10	12.14	12.07	12.09
5236	NYSE	PCM	Mon, Jun 16, 2014	12.12	12.22	12.10	12.10
5235	NYSE	PCM	Fri, Jun 13, 2014	12.16	12.20	12.11	12.15
5234	NYSE	PCM	Thu, Jun 12, 2014	12.10	12.22	12.09	12.17
5233	NYSE	PCM	Wed, Jun 11, 2014	12.12	12.19	12.11	12.11
5232	NYSE	PCM	Tue, Jun 10, 2014	12.08	12.18	12.06	12.18
5231	NYSE	PCM	Mon, Jun 9, 2014	12.20	12.23	12.16	12.22
5230	NYSE	PCM	Fri, Jun 6, 2014	12.08	12.15	12.08	12.15
5229	NYSE	PCM	Thu, Jun 5, 2014	12.13	12.17	12.03	12.10
5228	NYSE	PCM	Wed, Jun 4, 2014	12.12	12.20	12.08	12.09
5227	NYSE	PCM	Tue, Jun 3, 2014	12.14	12.16	12.11	12.13
5226	NYSE	PCM	Mon, Jun 2, 2014	12.09	12.14	12.09	12.12
5225	NYSE	PCM	Fri, May 30, 2014	12.06	12.13	12.06	12.08
5224	NYSE	PCM	Thu, May 29, 2014	12.05	12.14	12.05	12.06
5223	NYSE	PCM	Wed, May 28, 2014	12.15	12.20	12.03	12.06
5222	NYSE	PCM	Tue, May 27, 2014	12.13	12.17	12.07	12.09
5221	NYSE	PCM	Fri, May 23, 2014	12.09	12.24	12.06	12.12
5220	NYSE	PCM	Thu, May 22, 2014	11.97	12.13	11.97	12.10
5219	NYSE	PCM	Wed, May 21, 2014	12.09	12.18	11.93	11.98
5218	NYSE	PCM	Tue, May 20, 2014	12.17	12.22	12.09	12.09
5217	NYSE	PCM	Mon, May 19, 2014	12.13	12.24	12.13	12.18
5216	NYSE	PCM	Fri, May 16, 2014	12.11	12.15	12.08	12.14
5215	NYSE	PCM	Thu, May 15, 2014	12.03	12.13	12.03	12.13
5214	NYSE	PCM	Wed, May 14, 2014	12.13	12.13	12.06	12.06
5213	NYSE	PCM	Tue, May 13, 2014	12.11	12.20	12.05	12.08
5212	NYSE	PCM	Mon, May 12, 2014	12.04	12.13	12.04	12.12
5211	NYSE	PCM	Fri, May 9, 2014	12.03	12.12	12.02	12.08
5210	NYSE	PCM	Thu, May 8, 2014	12.02	12.08	12.01	12.04
5209	NYSE	PCM	Wed, May 7, 2014	12.07	12.13	12.06	12.07
5208	NYSE	PCM	Tue, May 6, 2014	12.11	12.16	12.06	12.13
5207	NYSE	PCM	Mon, May 5, 2014	12.12	12.19	12.07	12.11
5206	NYSE	PCM	Fri, May 2, 2014	12.13	12.13	12.02	12.10
5205	NYSE	PCM	Thu, May 1, 2014	12.11	12.15	12.04	12.07
5204	NYSE	PCM	Wed, Apr 30, 2014	12.04	12.12	12.04	12.12
5203	NYSE	PCM	Tue, Apr 29, 2014	12.02	12.10	12.02	12.09
5202	NYSE	PCM	Mon, Apr 28, 2014	12.01	12.13	12.00	12.06
5201	NYSE	PCM	Fri, Apr 25, 2014	12.01	12.04	12.01	12.03
5200	NYSE	PCM	Thu, Apr 24, 2014	12.04	12.10	12.02	12.02
5199	NYSE	PCM	Wed, Apr 23, 2014	12.00	12.14	12.00	12.05
5198	NYSE	PCM	Tue, Apr 22, 2014	12.04	12.10	11.99	12.00
5197	NYSE	PCM	Mon, Apr 21, 2014	11.90	12.05	11.90	12.03
5196	NYSE	PCM	Thu, Apr 17, 2014	12.04	12.08	11.89	11.93
5195	NYSE	PCM	Wed, Apr 16, 2014	12.06	12.11	12.05	12.11
5194	NYSE	PCM	Tue, Apr 15, 2014	12.05	12.14	12.04	12.08
5193	NYSE	PCM	Mon, Apr 14, 2014	12.24	12.24	12.05	12.06
5192	NYSE	PCM	Fri, Apr 11, 2014	12.10	12.22	12.09	12.17
5191	NYSE	PCM	Thu, Apr 10, 2014	12.21	12.21	12.11	12.13
5190	NYSE	PCM	Wed, Apr 9, 2014	12.18	12.22	12.11	12.22
5189	NYSE	PCM	Tue, Apr 8, 2014	12.13	12.17	12.12	12.15
5188	NYSE	PCM	Mon, Apr 7, 2014	12.11	12.25	12.09	12.12
5187	NYSE	PCM	Fri, Apr 4, 2014	12.16	12.30	12.10	12.11
5186	NYSE	PCM	Thu, Apr 3, 2014	12.13	12.25	12.11	12.16
5185	NYSE	PCM	Wed, Apr 2, 2014	12.23	12.25	12.14	12.16
5184	NYSE	PCM	Tue, Apr 1, 2014	12.19	12.25	12.10	12.23
5183	NYSE	PCM	Mon, Mar 31, 2014	12.27	12.31	12.12	12.18
5182	NYSE	PCM	Fri, Mar 28, 2014	12.18	12.19	12.10	12.18
5181	NYSE	PCM	Thu, Mar 27, 2014	12.07	12.20	12.07	12.18
5180	NYSE	PCM	Wed, Mar 26, 2014	12.13	12.13	12.11	12.11
5179	NYSE	PCM	Tue, Mar 25, 2014	12.07	12.20	12.07	12.13
5178	NYSE	PCM	Mon, Mar 24, 2014	12.03	12.10	12.02	12.07
5177	NYSE	PCM	Fri, Mar 21, 2014	12.10	12.19	12.08	12.08
5176	NYSE	PCM	Thu, Mar 20, 2014	12.13	12.20	12.03	12.04
5175	NYSE	PCM	Wed, Mar 19, 2014	12.33	12.36	12.12	12.13
5174	NYSE	PCM	Tue, Mar 18, 2014	12.14	12.39	12.13	12.32
5173	NYSE	PCM	Mon, Mar 17, 2014	12.12	12.35	12.11	12.13
5172	NYSE	PCM	Fri, Mar 14, 2014	12.20	12.33	12.11	12.11
5171	NYSE	PCM	Thu, Mar 13, 2014	12.14	12.27	12.14	12.23
5170	NYSE	PCM	Wed, Mar 12, 2014	12.15	12.21	12.12	12.15
5169	NYSE	PCM	Tue, Mar 11, 2014	12.26	12.26	12.16	12.16
5168	NYSE	PCM	Mon, Mar 10, 2014	12.24	12.35	12.21	12.30
5167	NYSE	PCM	Fri, Mar 7, 2014	12.36	12.36	12.18	12.24
5166	NYSE	PCM	Thu, Mar 6, 2014	12.23	12.36	12.23	12.29
5165	NYSE	PCM	Wed, Mar 5, 2014	12.19	12.29	12.18	12.22
5164	NYSE	PCM	Tue, Mar 4, 2014	12.18	12.44	12.16	12.20
5163	NYSE	PCM	Mon, Mar 3, 2014	12.09	12.18	12.09	12.16
5162	NYSE	PCM	Fri, Feb 28, 2014	12.05	12.14	11.99	12.08
5161	NYSE	PCM	Thu, Feb 27, 2014	12.05	12.08	12.04	12.08
5160	NYSE	PCM	Wed, Feb 26, 2014	12.12	12.14	12.07	12.07
5159	NYSE	PCM	Tue, Feb 25, 2014	12.02	12.11	12.01	12.09
5158	NYSE	PCM	Mon, Feb 24, 2014	12.11	12.14	12.00	12.04
5157	NYSE	PCM	Fri, Feb 21, 2014	12.01	12.11	12.01	12.06
5156	NYSE	PCM	Thu, Feb 20, 2014	11.93	12.00	11.93	12.00
5155	NYSE	PCM	Wed, Feb 19, 2014	11.91	11.99	11.86	11.93
5154	NYSE	PCM	Tue, Feb 18, 2014	11.90	11.92	11.69	11.87
5153	NYSE	PCM	Fri, Feb 14, 2014	11.82	12.01	11.82	11.94
5152	NYSE	PCM	Thu, Feb 13, 2014	11.89	11.90	11.81	11.84
5151	NYSE	PCM	Wed, Feb 12, 2014	11.85	12.05	11.79	11.89
5150	NYSE	PCM	Tue, Feb 11, 2014	11.96	11.98	11.79	11.85
5149	NYSE	PCM	Mon, Feb 10, 2014	12.01	12.09	11.98	12.04
5148	NYSE	PCM	Fri, Feb 7, 2014	12.01	12.15	12.01	12.05
5147	NYSE	PCM	Thu, Feb 6, 2014	12.04	12.12	12.00	12.01
5146	NYSE	PCM	Wed, Feb 5, 2014	11.98	12.03	11.96	11.99
5145	NYSE	PCM	Tue, Feb 4, 2014	11.92	11.95	11.89	11.95
5144	NYSE	PCM	Mon, Feb 3, 2014	11.97	11.97	11.87	11.87
5143	NYSE	PCM	Fri, Jan 31, 2014	11.87	11.94	11.87	11.94
5142	NYSE	PCM	Thu, Jan 30, 2014	11.92	11.94	11.86	11.90
5141	NYSE	PCM	Wed, Jan 29, 2014	11.87	11.93	11.82	11.90
5140	NYSE	PCM	Tue, Jan 28, 2014	11.93	11.96	11.72	11.92
5139	NYSE	PCM	Mon, Jan 27, 2014	11.93	11.99	11.80	11.86
5138	NYSE	PCM	Fri, Jan 24, 2014	12.00	12.03	11.83	11.86
5137	NYSE	PCM	Thu, Jan 23, 2014	11.88	11.99	11.84	11.99
5136	NYSE	PCM	Wed, Jan 22, 2014	11.85	11.94	11.78	11.86
5135	NYSE	PCM	Tue, Jan 21, 2014	11.86	11.93	11.80	11.84
5134	NYSE	PCM	Fri, Jan 17, 2014	11.86	11.88	11.76	11.80
5133	NYSE	PCM	Thu, Jan 16, 2014	11.77	11.85	11.75	11.80
5132	NYSE	PCM	Wed, Jan 15, 2014	11.81	11.81	11.73	11.76
5131	NYSE	PCM	Tue, Jan 14, 2014	11.70	11.80	11.65	11.79
5130	NYSE	PCM	Mon, Jan 13, 2014	11.74	11.75	11.67	11.71
5129	NYSE	PCM	Fri, Jan 10, 2014	11.75	11.75	11.65	11.68
5128	NYSE	PCM	Thu, Jan 9, 2014	11.67	11.81	11.59	11.71
5127	NYSE	PCM	Wed, Jan 8, 2014	11.78	11.78	11.66	11.66
5126	NYSE	PCM	Tue, Jan 7, 2014	11.71	11.78	11.66	11.72
5125	NYSE	PCM	Mon, Jan 6, 2014	11.57	11.74	11.54	11.71
5124	NYSE	PCM	Fri, Jan 3, 2014	11.60	11.60	11.52	11.58
5123	NYSE	PCM	Thu, Jan 2, 2014	11.66	11.66	11.51	11.54
5122	NYSE	PCM	Tue, Dec 31, 2013	11.51	11.67	11.49	11.65
5121	NYSE	PCM	Mon, Dec 30, 2013	11.54	11.54	11.40	11.45
5120	NYSE	PCM	Fri, Dec 27, 2013	11.47	11.67	11.41	11.44
5119	NYSE	PCM	Thu, Dec 26, 2013	11.74	11.74	11.53	11.56
5118	NYSE	PCM	Tue, Dec 24, 2013	11.71	11.74	11.62	11.70
5117	NYSE	PCM	Mon, Dec 23, 2013	11.56	11.70	11.56	11.68
5116	NYSE	PCM	Fri, Dec 20, 2013	11.51	11.55	11.43	11.53
5115	NYSE	PCM	Thu, Dec 19, 2013	11.50	11.54	11.42	11.50
5114	NYSE	PCM	Wed, Dec 18, 2013	11.39	11.55	11.35	11.49
5113	NYSE	PCM	Tue, Dec 17, 2013	11.33	11.40	11.29	11.40
5112	NYSE	PCM	Mon, Dec 16, 2013	11.33	11.33	11.25	11.30
5111	NYSE	PCM	Fri, Dec 13, 2013	11.24	11.29	11.22	11.27
5110	NYSE	PCM	Thu, Dec 12, 2013	11.17	11.26	11.17	11.26
5109	NYSE	PCM	Wed, Dec 11, 2013	11.34	11.34	11.19	11.22
5108	NYSE	PCM	Tue, Dec 10, 2013	11.25	11.37	11.18	11.33
5107	NYSE	PCM	Mon, Dec 9, 2013	11.30	11.35	11.23	11.29
5106	NYSE	PCM	Fri, Dec 6, 2013	11.26	11.28	11.18	11.25
5105	NYSE	PCM	Thu, Dec 5, 2013	11.37	11.39	11.10	11.22
5104	NYSE	PCM	Wed, Dec 4, 2013	11.34	11.40	11.32	11.34
5103	NYSE	PCM	Tue, Dec 3, 2013	11.38	11.49	11.31	11.40
5102	NYSE	PCM	Mon, Dec 2, 2013	11.34	11.41	11.29	11.37
5101	NYSE	PCM	Fri, Nov 29, 2013	11.33	11.33	11.27	11.31
5100	NYSE	PCM	Wed, Nov 27, 2013	11.27	11.30	11.22	11.30
5099	NYSE	PCM	Tue, Nov 26, 2013	11.24	11.24	11.14	11.24
5098	NYSE	PCM	Mon, Nov 25, 2013	11.11	11.22	11.10	11.22
5097	NYSE	PCM	Fri, Nov 22, 2013	11.21	11.21	11.09	11.11
5096	NYSE	PCM	Thu, Nov 21, 2013	11.10	11.19	11.10	11.16
5095	NYSE	PCM	Wed, Nov 20, 2013	11.21	11.25	11.10	11.13
5094	NYSE	PCM	Tue, Nov 19, 2013	11.14	11.22	11.12	11.19
5093	NYSE	PCM	Mon, Nov 18, 2013	11.31	11.31	11.07	11.21
5092	NYSE	PCM	Fri, Nov 15, 2013	11.34	11.34	11.25	11.34
5091	NYSE	PCM	Thu, Nov 14, 2013	11.42	11.42	11.31	11.34
5090	NYSE	PCM	Wed, Nov 13, 2013	11.48	11.48	11.26	11.35
5089	NYSE	PCM	Tue, Nov 12, 2013	11.47	11.48	11.32	11.48
5088	NYSE	PCM	Mon, Nov 11, 2013	11.44	11.49	11.35	11.41
5087	NYSE	PCM	Fri, Nov 8, 2013	11.60	11.60	11.38	11.38
5086	NYSE	PCM	Thu, Nov 7, 2013	11.60	11.71	11.57	11.62
5085	NYSE	PCM	Wed, Nov 6, 2013	11.80	11.80	11.62	11.71
5084	NYSE	PCM	Tue, Nov 5, 2013	11.68	11.74	11.61	11.74
5083	NYSE	PCM	Mon, Nov 4, 2013	11.69	11.80	11.59	11.68
5082	NYSE	PCM	Fri, Nov 1, 2013	11.80	11.81	11.56	11.58
5081	NYSE	PCM	Thu, Oct 31, 2013	11.77	11.80	11.73	11.75
5080	NYSE	PCM	Wed, Oct 30, 2013	11.77	11.77	11.73	11.75
5079	NYSE	PCM	Tue, Oct 29, 2013	11.77	11.77	11.73	11.77
5078	NYSE	PCM	Mon, Oct 28, 2013	11.77	11.77	11.69	11.73
5077	NYSE	PCM	Fri, Oct 25, 2013	11.68	11.74	11.68	11.74
5076	NYSE	PCM	Thu, Oct 24, 2013	11.71	11.77	11.70	11.73
5075	NYSE	PCM	Wed, Oct 23, 2013	11.80	11.81	11.73	11.76
5074	NYSE	PCM	Tue, Oct 22, 2013	11.57	11.78	11.57	11.76
5073	NYSE	PCM	Mon, Oct 21, 2013	11.74	11.74	11.53	11.60
5072	NYSE	PCM	Fri, Oct 18, 2013	11.77	11.77	11.52	11.73
5071	NYSE	PCM	Thu, Oct 17, 2013	11.47	11.82	11.45	11.70
5070	NYSE	PCM	Wed, Oct 16, 2013	11.36	11.49	11.32	11.44
5069	NYSE	PCM	Tue, Oct 15, 2013	11.33	11.44	11.21	11.29
5068	NYSE	PCM	Mon, Oct 14, 2013	11.25	11.43	11.18	11.43
5067	NYSE	PCM	Fri, Oct 11, 2013	11.40	11.48	11.30	11.42
5066	NYSE	PCM	Thu, Oct 10, 2013	11.29	11.40	11.27	11.40
5065	NYSE	PCM	Wed, Oct 9, 2013	11.25	11.27	11.09	11.20
5064	NYSE	PCM	Tue, Oct 8, 2013	11.39	11.52	11.27	11.42
5063	NYSE	PCM	Mon, Oct 7, 2013	11.41	11.54	11.35	11.39
5062	NYSE	PCM	Fri, Oct 4, 2013	11.50	11.65	11.40	11.40
5061	NYSE	PCM	Thu, Oct 3, 2013	11.60	11.67	11.27	11.56
5060	NYSE	PCM	Wed, Oct 2, 2013	11.64	11.68	11.49	11.68
5059	NYSE	PCM	Tue, Oct 1, 2013	11.44	11.67	11.38	11.57
5058	NYSE	PCM	Mon, Sep 30, 2013	11.36	11.50	11.36	11.45
5057	NYSE	PCM	Fri, Sep 27, 2013	11.58	11.64	11.51	11.56
5056	NYSE	PCM	Thu, Sep 26, 2013	11.52	11.68	11.52	11.66
5055	NYSE	PCM	Wed, Sep 25, 2013	11.55	11.55	11.50	11.54
5054	NYSE	PCM	Tue, Sep 24, 2013	11.51	11.60	11.49	11.53
5053	NYSE	PCM	Mon, Sep 23, 2013	11.62	11.65	11.55	11.61
5052	NYSE	PCM	Fri, Sep 20, 2013	11.79	11.79	11.65	11.67
5051	NYSE	PCM	Thu, Sep 19, 2013	11.81	11.85	11.64	11.73
5050	NYSE	PCM	Wed, Sep 18, 2013	11.40	11.73	11.40	11.72
5049	NYSE	PCM	Tue, Sep 17, 2013	11.53	11.57	11.41	11.42
5048	NYSE	PCM	Mon, Sep 16, 2013	11.46	11.63	11.46	11.54
5047	NYSE	PCM	Fri, Sep 13, 2013	11.47	11.67	11.38	11.44
5046	NYSE	PCM	Thu, Sep 12, 2013	11.33	11.47	11.33	11.45
5045	NYSE	PCM	Wed, Sep 11, 2013	11.41	11.50	11.29	11.40
5044	NYSE	PCM	Tue, Sep 10, 2013	11.29	11.50	11.27	11.50
5043	NYSE	PCM	Mon, Sep 9, 2013	11.20	11.40	11.20	11.34
5042	NYSE	PCM	Fri, Sep 6, 2013	11.20	11.26	11.20	11.26
5041	NYSE	PCM	Thu, Sep 5, 2013	11.29	11.29	11.18	11.20
5040	NYSE	PCM	Wed, Sep 4, 2013	11.22	11.30	11.19	11.28
5039	NYSE	PCM	Tue, Sep 3, 2013	11.20	11.35	11.18	11.21
5038	NYSE	PCM	Fri, Aug 30, 2013	11.16	11.22	11.16	11.16
5037	NYSE	PCM	Thu, Aug 29, 2013	11.20	11.24	11.09	11.23
5036	NYSE	PCM	Wed, Aug 28, 2013	11.09	11.23	11.09	11.23
5035	NYSE	PCM	Tue, Aug 27, 2013	11.16	11.19	11.02	11.13
5034	NYSE	PCM	Mon, Aug 26, 2013	11.13	11.22	11.13	11.16
5033	NYSE	PCM	Fri, Aug 23, 2013	11.22	11.23	11.15	11.20
5032	NYSE	PCM	Thu, Aug 22, 2013	11.07	11.20	11.05	11.17
5031	NYSE	PCM	Wed, Aug 21, 2013	10.99	11.37	10.95	11.08
5030	NYSE	PCM	Tue, Aug 20, 2013	11.06	11.11	10.95	11.06
5029	NYSE	PCM	Mon, Aug 19, 2013	11.21	11.25	11.07	11.12
5028	NYSE	PCM	Fri, Aug 16, 2013	11.28	11.29	11.16	11.21
5027	NYSE	PCM	Thu, Aug 15, 2013	11.31	11.45	11.08	11.20
5026	NYSE	PCM	Wed, Aug 14, 2013	11.26	11.49	11.26	11.30
5025	NYSE	PCM	Tue, Aug 13, 2013	11.35	11.61	11.22	11.47
5024	NYSE	PCM	Mon, Aug 12, 2013	11.36	11.42	11.35	11.40
5023	NYSE	PCM	Fri, Aug 9, 2013	11.32	11.37	11.26	11.35
5022	NYSE	PCM	Thu, Aug 8, 2013	11.35	11.35	11.20	11.30
5021	NYSE	PCM	Wed, Aug 7, 2013	11.21	11.35	11.18	11.35
5020	NYSE	PCM	Tue, Aug 6, 2013	11.28	11.34	11.00	11.30
5019	NYSE	PCM	Mon, Aug 5, 2013	11.33	11.35	11.20	11.24
5018	NYSE	PCM	Fri, Aug 2, 2013	11.32	11.33	11.25	11.28
5017	NYSE	PCM	Thu, Aug 1, 2013	11.39	11.39	11.26	11.28
5016	NYSE	PCM	Wed, Jul 31, 2013	11.33	11.38	11.24	11.35
5015	NYSE	PCM	Tue, Jul 30, 2013	11.22	11.40	11.22	11.34
5014	NYSE	PCM	Mon, Jul 29, 2013	11.33	11.37	11.25	11.28
5013	NYSE	PCM	Fri, Jul 26, 2013	11.27	11.41	11.15	11.29
5012	NYSE	PCM	Thu, Jul 25, 2013	11.22	11.27	11.19	11.24
5011	NYSE	PCM	Wed, Jul 24, 2013	11.39	11.39	11.26	11.28
5010	NYSE	PCM	Tue, Jul 23, 2013	11.42	11.42	11.26	11.35
5009	NYSE	PCM	Mon, Jul 22, 2013	11.33	11.42	11.28	11.38
5008	NYSE	PCM	Fri, Jul 19, 2013	11.32	11.42	11.27	11.31
5007	NYSE	PCM	Thu, Jul 18, 2013	11.37	11.37	11.22	11.28
5006	NYSE	PCM	Wed, Jul 17, 2013	11.20	11.32	11.20	11.31
5005	NYSE	PCM	Tue, Jul 16, 2013	11.36	11.36	11.04	11.19
5004	NYSE	PCM	Mon, Jul 15, 2013	11.37	11.38	11.25	11.34
5003	NYSE	PCM	Fri, Jul 12, 2013	11.40	11.42	11.24	11.30
5002	NYSE	PCM	Thu, Jul 11, 2013	11.42	11.42	11.31	11.40
5001	NYSE	PCM	Wed, Jul 10, 2013	11.31	11.38	11.24	11.31
5000	NYSE	PCM	Tue, Jul 9, 2013	11.39	11.41	11.30	11.36
4999	NYSE	PCM	Mon, Jul 8, 2013	11.48	11.56	11.37	11.39
4998	NYSE	PCM	Fri, Jul 5, 2013	11.73	11.78	11.45	11.48
4997	NYSE	PCM	Wed, Jul 3, 2013	11.65	11.74	11.65	11.65
4996	NYSE	PCM	Tue, Jul 2, 2013	11.87	11.89	11.70	11.76
4995	NYSE	PCM	Mon, Jul 1, 2013	11.80	11.86	11.76	11.82
4994	NYSE	PCM	Fri, Jun 28, 2013	11.66	11.80	11.56	11.73
4993	NYSE	PCM	Thu, Jun 27, 2013	11.58	11.80	11.58	11.69
4992	NYSE	PCM	Wed, Jun 26, 2013	11.64	11.81	11.57	11.61
4991	NYSE	PCM	Tue, Jun 25, 2013	11.43	11.57	11.43	11.55
4990	NYSE	PCM	Mon, Jun 24, 2013	11.80	11.80	11.30	11.48
4989	NYSE	PCM	Fri, Jun 21, 2013	11.84	11.91	11.70	11.82
4988	NYSE	PCM	Thu, Jun 20, 2013	12.02	12.02	11.62	11.75
4987	NYSE	PCM	Wed, Jun 19, 2013	12.19	12.19	11.97	12.04
4986	NYSE	PCM	Tue, Jun 18, 2013	12.16	12.17	12.05	12.15
4985	NYSE	PCM	Mon, Jun 17, 2013	12.05	12.13	12.02	12.11
4984	NYSE	PCM	Fri, Jun 14, 2013	12.02	12.05	11.91	11.98
4983	NYSE	PCM	Thu, Jun 13, 2013	11.88	12.02	11.74	12.02
4982	NYSE	PCM	Wed, Jun 12, 2013	11.88	11.94	11.62	11.80
4981	NYSE	PCM	Tue, Jun 11, 2013	11.90	12.17	11.84	11.88
4980	NYSE	PCM	Mon, Jun 10, 2013	12.43	12.43	12.05	12.11
4979	NYSE	PCM	Fri, Jun 7, 2013	12.44	12.44	12.13	12.36
4978	NYSE	PCM	Thu, Jun 6, 2013	11.96	12.44	11.96	12.44
4977	NYSE	PCM	Wed, Jun 5, 2013	11.82	11.99	11.82	11.94
4976	NYSE	PCM	Tue, Jun 4, 2013	11.90	11.98	11.68	11.92
4975	NYSE	PCM	Mon, Jun 3, 2013	12.32	12.32	11.70	11.83
4974	NYSE	PCM	Fri, May 31, 2013	12.48	12.49	12.06	12.20
4973	NYSE	PCM	Thu, May 30, 2013	12.27	12.51	12.25	12.45
4972	NYSE	PCM	Wed, May 29, 2013	12.34	12.45	12.01	12.28
4971	NYSE	PCM	Tue, May 28, 2013	12.99	12.99	12.69	12.74
4970	NYSE	PCM	Fri, May 24, 2013	12.98	13.07	12.92	13.06
4969	NYSE	PCM	Thu, May 23, 2013	12.95	13.01	12.81	12.97
4968	NYSE	PCM	Wed, May 22, 2013	12.85	13.08	12.65	12.95
4967	NYSE	PCM	Tue, May 21, 2013	13.15	13.16	12.56	12.85
4966	NYSE	PCM	Mon, May 20, 2013	13.29	13.29	13.10	13.10
4965	NYSE	PCM	Fri, May 17, 2013	13.36	13.36	13.11	13.29
4964	NYSE	PCM	Thu, May 16, 2013	13.42	13.42	13.20	13.29
4963	NYSE	PCM	Wed, May 15, 2013	13.27	13.37	13.27	13.32
4962	NYSE	PCM	Tue, May 14, 2013	13.41	13.41	13.25	13.30
4961	NYSE	PCM	Mon, May 13, 2013	13.45	13.45	13.24	13.33
4960	NYSE	PCM	Fri, May 10, 2013	13.51	13.51	13.44	13.45
4959	NYSE	PCM	Thu, May 9, 2013	13.37	13.46	13.37	13.44
4958	NYSE	PCM	Wed, May 8, 2013	13.55	13.55	13.41	13.45
4957	NYSE	PCM	Tue, May 7, 2013	13.45	13.61	13.37	13.48
4956	NYSE	PCM	Mon, May 6, 2013	13.48	13.48	13.35	13.42
4955	NYSE	PCM	Fri, May 3, 2013	13.50	13.52	13.42	13.47
4954	NYSE	PCM	Thu, May 2, 2013	13.38	13.38	13.31	13.35
4953	NYSE	PCM	Wed, May 1, 2013	13.37	13.38	13.24	13.38
4952	NYSE	PCM	Tue, Apr 30, 2013	13.28	13.36	13.23	13.36
4951	NYSE	PCM	Mon, Apr 29, 2013	13.33	13.38	13.31	13.32
4950	NYSE	PCM	Fri, Apr 26, 2013	13.35	13.35	13.27	13.33
4949	NYSE	PCM	Thu, Apr 25, 2013	13.31	13.35	13.28	13.34
4948	NYSE	PCM	Wed, Apr 24, 2013	13.25	13.35	13.25	13.31
4947	NYSE	PCM	Tue, Apr 23, 2013	13.18	13.25	13.10	13.25
4946	NYSE	PCM	Mon, Apr 22, 2013	13.13	13.25	13.00	13.09
4945	NYSE	PCM	Fri, Apr 19, 2013	13.19	13.19	13.08	13.13
4944	NYSE	PCM	Thu, Apr 18, 2013	13.07	13.11	12.96	13.11
4943	NYSE	PCM	Wed, Apr 17, 2013	13.07	13.07	12.97	13.07
4942	NYSE	PCM	Tue, Apr 16, 2013	12.98	13.08	12.97	13.08
4941	NYSE	PCM	Mon, Apr 15, 2013	13.07	13.07	12.96	12.98
4940	NYSE	PCM	Fri, Apr 12, 2013	13.12	13.20	12.96	13.07
4939	NYSE	PCM	Thu, Apr 11, 2013	13.12	13.15	12.99	13.03
4938	NYSE	PCM	Wed, Apr 10, 2013	13.25	13.25	13.03	13.04
4937	NYSE	PCM	Tue, Apr 9, 2013	13.06	13.18	13.05	13.18
4936	NYSE	PCM	Mon, Apr 8, 2013	13.20	13.27	13.08	13.17
4935	NYSE	PCM	Fri, Apr 5, 2013	13.33	13.33	13.06	13.13
4934	NYSE	PCM	Thu, Apr 4, 2013	13.31	13.31	13.17	13.17
4933	NYSE	PCM	Wed, Apr 3, 2013	13.24	13.35	13.18	13.27
4932	NYSE	PCM	Tue, Apr 2, 2013	13.20	13.25	13.14	13.25
4931	NYSE	PCM	Mon, Apr 1, 2013	13.15	13.18	13.10	13.14
4930	NYSE	PCM	Thu, Mar 28, 2013	13.20	13.22	13.12	13.16
4929	NYSE	PCM	Wed, Mar 27, 2013	13.08	13.15	13.03	13.14
4928	NYSE	PCM	Tue, Mar 26, 2013	13.09	13.25	13.00	13.19
4927	NYSE	PCM	Mon, Mar 25, 2013	13.12	13.12	12.95	13.00
4926	NYSE	PCM	Fri, Mar 22, 2013	13.00	13.08	13.00	13.04
4925	NYSE	PCM	Thu, Mar 21, 2013	13.07	13.09	13.00	13.01
4924	NYSE	PCM	Wed, Mar 20, 2013	12.94	13.05	12.94	13.02
4923	NYSE	PCM	Tue, Mar 19, 2013	13.06	13.06	13.00	13.06
4922	NYSE	PCM	Mon, Mar 18, 2013	13.00	13.06	12.86	13.05
4921	NYSE	PCM	Fri, Mar 15, 2013	13.01	13.06	12.91	13.01
4920	NYSE	PCM	Thu, Mar 14, 2013	12.99	13.06	12.99	13.06
4919	NYSE	PCM	Wed, Mar 13, 2013	13.06	13.06	13.00	13.01
4918	NYSE	PCM	Tue, Mar 12, 2013	13.08	13.08	12.89	13.05
4917	NYSE	PCM	Mon, Mar 11, 2013	12.75	13.01	12.75	13.00
4916	NYSE	PCM	Fri, Mar 8, 2013	12.81	12.81	12.55	12.70
4915	NYSE	PCM	Thu, Mar 7, 2013	12.78	12.95	12.42	12.73
4914	NYSE	PCM	Wed, Mar 6, 2013	12.78	12.94	12.70	12.89
4913	NYSE	PCM	Tue, Mar 5, 2013	12.75	12.87	12.60	12.70
4912	NYSE	PCM	Mon, Mar 4, 2013	12.63	12.79	12.58	12.79
4911	NYSE	PCM	Fri, Mar 1, 2013	12.72	12.72	12.51	12.58
4910	NYSE	PCM	Thu, Feb 28, 2013	12.55	12.80	12.52	12.64
4909	NYSE	PCM	Wed, Feb 27, 2013	12.56	12.60	12.53	12.60
4908	NYSE	PCM	Tue, Feb 26, 2013	12.42	12.67	12.42	12.53
4907	NYSE	PCM	Mon, Feb 25, 2013	12.53	12.57	12.44	12.46
4906	NYSE	PCM	Fri, Feb 22, 2013	12.55	12.58	12.41	12.52
4905	NYSE	PCM	Thu, Feb 21, 2013	12.54	12.54	12.38	12.49
4904	NYSE	PCM	Wed, Feb 20, 2013	12.60	12.60	12.43	12.46
4903	NYSE	PCM	Tue, Feb 19, 2013	12.47	12.52	12.47	12.52
4902	NYSE	PCM	Fri, Feb 15, 2013	12.46	12.49	12.35	12.49
4901	NYSE	PCM	Thu, Feb 14, 2013	12.47	12.47	12.30	12.42
4900	NYSE	PCM	Wed, Feb 13, 2013	12.49	12.49	12.29	12.44
4899	NYSE	PCM	Tue, Feb 12, 2013	12.46	12.47	12.37	12.45
4898	NYSE	PCM	Mon, Feb 11, 2013	12.34	12.43	12.30	12.43
4897	NYSE	PCM	Fri, Feb 8, 2013	12.36	12.48	12.32	12.38
4896	NYSE	PCM	Thu, Feb 7, 2013	12.35	12.44	12.27	12.29
4895	NYSE	PCM	Wed, Feb 6, 2013	12.53	12.58	12.34	12.48
4894	NYSE	PCM	Tue, Feb 5, 2013	12.58	12.59	12.41	12.53
4893	NYSE	PCM	Mon, Feb 4, 2013	12.52	12.57	12.44	12.52
4892	NYSE	PCM	Fri, Feb 1, 2013	12.55	12.55	12.46	12.50
4891	NYSE	PCM	Thu, Jan 31, 2013	12.52	12.53	12.45	12.51
4890	NYSE	PCM	Wed, Jan 30, 2013	12.52	12.52	12.40	12.46
4889	NYSE	PCM	Tue, Jan 29, 2013	12.43	12.51	12.42	12.48
4888	NYSE	PCM	Mon, Jan 28, 2013	12.43	12.45	12.40	12.45
4887	NYSE	PCM	Fri, Jan 25, 2013	12.50	12.50	12.37	12.38
4886	NYSE	PCM	Thu, Jan 24, 2013	12.55	12.55	12.38	12.50
4885	NYSE	PCM	Wed, Jan 23, 2013	12.50	12.55	12.49	12.55
4884	NYSE	PCM	Tue, Jan 22, 2013	12.57	12.57	12.52	12.55
4883	NYSE	PCM	Fri, Jan 18, 2013	12.57	12.58	12.46	12.55
4882	NYSE	PCM	Thu, Jan 17, 2013	12.40	12.51	12.34	12.51
4881	NYSE	PCM	Wed, Jan 16, 2013	12.27	12.44	12.25	12.35
4880	NYSE	PCM	Tue, Jan 15, 2013	12.35	12.39	12.20	12.36
4879	NYSE	PCM	Mon, Jan 14, 2013	12.23	12.23	12.12	12.15
4878	NYSE	PCM	Fri, Jan 11, 2013	12.12	12.20	12.12	12.16
4877	NYSE	PCM	Thu, Jan 10, 2013	12.14	12.20	12.09	12.18
4876	NYSE	PCM	Wed, Jan 9, 2013	12.17	12.28	12.10	12.22
4875	NYSE	PCM	Tue, Jan 8, 2013	12.21	12.25	12.15	12.22
4874	NYSE	PCM	Mon, Jan 7, 2013	12.14	12.21	12.05	12.16
4873	NYSE	PCM	Fri, Jan 4, 2013	12.07	12.20	12.01	12.05
4872	NYSE	PCM	Thu, Jan 3, 2013	12.05	12.18	12.00	12.14
4871	NYSE	PCM	Wed, Jan 2, 2013	12.06	12.12	12.04	12.11
4870	NYSE	PCM	Mon, Dec 31, 2012	11.99	12.03	11.84	12.02
4869	NYSE	PCM	Fri, Dec 28, 2012	12.04	12.04	11.91	11.98
4868	NYSE	PCM	Thu, Dec 27, 2012	12.05	12.06	11.90	11.96
4867	NYSE	PCM	Wed, Dec 26, 2012	11.97	11.97	11.74	11.95
4866	NYSE	PCM	Mon, Dec 24, 2012	12.04	12.07	11.94	12.07
4865	NYSE	PCM	Fri, Dec 21, 2012	11.78	12.12	11.78	11.97
4864	NYSE	PCM	Thu, Dec 20, 2012	11.97	12.02	11.96	11.97
4863	NYSE	PCM	Wed, Dec 19, 2012	11.99	11.99	11.89	11.95
4862	NYSE	PCM	Tue, Dec 18, 2012	11.81	11.92	11.81	11.87
4861	NYSE	PCM	Mon, Dec 17, 2012	12.03	12.03	11.79	11.86
4860	NYSE	PCM	Fri, Dec 14, 2012	11.82	12.00	11.82	11.95
4859	NYSE	PCM	Thu, Dec 13, 2012	11.91	12.00	11.81	11.87
4858	NYSE	PCM	Wed, Dec 12, 2012	11.96	12.05	11.90	11.93
4857	NYSE	PCM	Tue, Dec 11, 2012	11.90	11.96	11.74	11.84
4856	NYSE	PCM	Mon, Dec 10, 2012	11.82	11.95	11.80	11.91
4855	NYSE	PCM	Fri, Dec 7, 2012	11.94	11.94	11.74	11.87
4854	NYSE	PCM	Thu, Dec 6, 2012	11.90	11.98	11.82	11.86
4853	NYSE	PCM	Wed, Dec 5, 2012	12.04	12.06	11.82	11.82
4852	NYSE	PCM	Tue, Dec 4, 2012	12.06	12.09	11.98	11.99
4851	NYSE	PCM	Mon, Dec 3, 2012	12.05	12.06	11.95	12.02
4850	NYSE	PCM	Fri, Nov 30, 2012	11.98	12.08	11.94	11.94
4849	NYSE	PCM	Thu, Nov 29, 2012	11.95	12.09	11.94	12.03
4848	NYSE	PCM	Wed, Nov 28, 2012	11.92	11.99	11.92	11.94
4847	NYSE	PCM	Tue, Nov 27, 2012	11.94	12.00	11.91	11.95
4846	NYSE	PCM	Mon, Nov 26, 2012	11.94	12.03	11.90	11.97
4845	NYSE	PCM	Fri, Nov 23, 2012	11.97	12.05	11.90	12.01
4844	NYSE	PCM	Wed, Nov 21, 2012	11.76	11.98	11.68	11.96
4843	NYSE	PCM	Tue, Nov 20, 2012	11.82	11.82	11.65	11.76
4842	NYSE	PCM	Mon, Nov 19, 2012	11.68	11.84	11.67	11.77
4841	NYSE	PCM	Fri, Nov 16, 2012	11.30	11.78	11.30	11.63
4840	NYSE	PCM	Thu, Nov 15, 2012	11.47	11.54	11.05	11.28
4839	NYSE	PCM	Wed, Nov 14, 2012	11.81	11.81	11.35	11.54
4838	NYSE	PCM	Tue, Nov 13, 2012	11.85	11.98	11.76	11.88
4837	NYSE	PCM	Mon, Nov 12, 2012	11.96	11.98	11.91	11.96
4836	NYSE	PCM	Fri, Nov 9, 2012	11.92	11.99	11.91	11.95
4835	NYSE	PCM	Thu, Nov 8, 2012	11.85	12.00	11.85	11.99
4834	NYSE	PCM	Wed, Nov 7, 2012	11.94	12.01	11.89	11.95
4833	NYSE	PCM	Tue, Nov 6, 2012	11.94	12.04	11.89	12.01
4832	NYSE	PCM	Mon, Nov 5, 2012	12.20	12.20	11.95	11.97
4831	NYSE	PCM	Fri, Nov 2, 2012	11.92	12.13	11.92	12.13
4830	NYSE	PCM	Thu, Nov 1, 2012	11.96	12.06	11.90	12.02
4829	NYSE	PCM	Wed, Oct 31, 2012	11.76	11.93	11.76	11.89
4828	NYSE	PCM	Fri, Oct 26, 2012	11.87	11.87	11.71	11.74
4827	NYSE	PCM	Thu, Oct 25, 2012	11.85	11.92	11.81	11.88
4826	NYSE	PCM	Wed, Oct 24, 2012	11.99	12.00	11.90	11.92
4825	NYSE	PCM	Tue, Oct 23, 2012	11.96	12.02	11.90	11.94
4824	NYSE	PCM	Mon, Oct 22, 2012	11.96	12.06	11.96	12.01
4823	NYSE	PCM	Fri, Oct 19, 2012	12.00	12.05	11.96	12.04
4822	NYSE	PCM	Thu, Oct 18, 2012	12.07	12.07	11.99	11.99
4821	NYSE	PCM	Wed, Oct 17, 2012	12.05	12.14	12.01	12.06
4820	NYSE	PCM	Tue, Oct 16, 2012	12.21	12.29	12.14	12.20
4819	NYSE	PCM	Mon, Oct 15, 2012	12.13	12.29	12.13	12.21
4818	NYSE	PCM	Fri, Oct 12, 2012	12.12	12.34	12.09	12.20
4817	NYSE	PCM	Thu, Oct 11, 2012	12.00	12.37	12.00	12.05
4816	NYSE	PCM	Wed, Oct 10, 2012	12.16	12.18	11.70	11.90
4815	NYSE	PCM	Tue, Oct 9, 2012	12.50	12.50	12.21	12.27
4814	NYSE	PCM	Mon, Oct 8, 2012	12.47	12.60	12.47	12.48
4813	NYSE	PCM	Fri, Oct 5, 2012	12.45	12.60	12.39	12.54
4812	NYSE	PCM	Thu, Oct 4, 2012	12.39	12.50	12.39	12.45
4811	NYSE	PCM	Wed, Oct 3, 2012	12.38	12.49	12.38	12.48
4810	NYSE	PCM	Tue, Oct 2, 2012	12.38	12.45	12.38	12.41
4809	NYSE	PCM	Mon, Oct 1, 2012	12.48	12.49	12.38	12.39
4808	NYSE	PCM	Fri, Sep 28, 2012	12.35	12.49	12.35	12.41
4807	NYSE	PCM	Thu, Sep 27, 2012	12.31	12.48	12.30	12.39
4806	NYSE	PCM	Wed, Sep 26, 2012	12.33	12.37	12.22	12.34
4805	NYSE	PCM	Tue, Sep 25, 2012	12.35	12.48	12.33	12.37
4804	NYSE	PCM	Mon, Sep 24, 2012	12.33	12.49	12.18	12.37
4803	NYSE	PCM	Fri, Sep 21, 2012	12.48	12.49	12.33	12.41
4802	NYSE	PCM	Thu, Sep 20, 2012	12.46	12.46	12.37	12.39
4801	NYSE	PCM	Wed, Sep 19, 2012	12.35	12.42	12.17	12.39
4800	NYSE	PCM	Tue, Sep 18, 2012	12.12	12.37	12.12	12.34
4799	NYSE	PCM	Mon, Sep 17, 2012	12.12	12.29	12.12	12.15
4798	NYSE	PCM	Fri, Sep 14, 2012	12.09	12.17	12.01	12.15
4797	NYSE	PCM	Thu, Sep 13, 2012	12.21	12.21	11.96	12.04
4796	NYSE	PCM	Wed, Sep 12, 2012	12.12	12.19	12.09	12.16
4795	NYSE	PCM	Tue, Sep 11, 2012	12.24	12.29	12.17	12.23
4794	NYSE	PCM	Mon, Sep 10, 2012	12.21	12.33	12.16	12.27
4793	NYSE	PCM	Fri, Sep 7, 2012	12.18	12.24	12.11	12.20
4792	NYSE	PCM	Thu, Sep 6, 2012	12.45	12.50	12.02	12.20
4791	NYSE	PCM	Wed, Sep 5, 2012	12.28	12.50	12.11	12.48
4790	NYSE	PCM	Tue, Sep 4, 2012	12.17	12.35	11.91	12.25
4789	NYSE	PCM	Fri, Aug 31, 2012	12.10	12.14	12.01	12.07
4788	NYSE	PCM	Thu, Aug 30, 2012	12.18	12.24	12.10	12.15
4787	NYSE	PCM	Wed, Aug 29, 2012	12.07	12.36	11.97	12.20
4786	NYSE	PCM	Tue, Aug 28, 2012	12.01	12.06	11.93	12.05
4785	NYSE	PCM	Mon, Aug 27, 2012	11.86	12.08	11.84	12.05
4784	NYSE	PCM	Fri, Aug 24, 2012	11.81	11.88	11.81	11.87
4783	NYSE	PCM	Thu, Aug 23, 2012	11.81	11.90	11.80	11.88
4782	NYSE	PCM	Wed, Aug 22, 2012	11.76	11.90	11.74	11.88
4781	NYSE	PCM	Tue, Aug 21, 2012	11.74	11.83	11.74	11.79
4780	NYSE	PCM	Mon, Aug 20, 2012	11.79	11.85	11.72	11.80
4779	NYSE	PCM	Fri, Aug 17, 2012	11.71	11.90	11.71	11.86
4778	NYSE	PCM	Thu, Aug 16, 2012	11.73	11.76	11.72	11.73
4777	NYSE	PCM	Wed, Aug 15, 2012	11.64	11.80	11.64	11.72
4776	NYSE	PCM	Tue, Aug 14, 2012	11.65	11.72	11.53	11.56
4775	NYSE	PCM	Mon, Aug 13, 2012	11.78	11.79	11.66	11.68
4774	NYSE	PCM	Fri, Aug 10, 2012	11.80	11.87	11.72	11.75
4773	NYSE	PCM	Thu, Aug 9, 2012	11.90	11.91	11.72	11.82
4772	NYSE	PCM	Wed, Aug 8, 2012	11.73	12.17	11.73	11.90
4771	NYSE	PCM	Tue, Aug 7, 2012	11.72	11.81	11.70	11.72
4770	NYSE	PCM	Mon, Aug 6, 2012	11.77	11.90	11.70	11.72
4769	NYSE	PCM	Fri, Aug 3, 2012	11.70	11.83	11.67	11.82
4768	NYSE	PCM	Thu, Aug 2, 2012	11.72	11.72	11.68	11.69
4767	NYSE	PCM	Wed, Aug 1, 2012	11.70	11.83	11.68	11.71
4766	NYSE	PCM	Tue, Jul 31, 2012	11.65	11.70	11.63	11.70
4765	NYSE	PCM	Mon, Jul 30, 2012	11.70	11.70	11.61	11.65
4764	NYSE	PCM	Fri, Jul 27, 2012	11.63	11.70	11.60	11.68
4763	NYSE	PCM	Thu, Jul 26, 2012	11.69	11.69	11.53	11.61
4762	NYSE	PCM	Wed, Jul 25, 2012	11.62	11.62	11.56	11.60
4761	NYSE	PCM	Tue, Jul 24, 2012	11.69	11.75	11.62	11.68
4760	NYSE	PCM	Mon, Jul 23, 2012	11.40	11.74	11.30	11.62
4759	NYSE	PCM	Fri, Jul 20, 2012	11.44	11.88	11.27	11.65
4758	NYSE	PCM	Thu, Jul 19, 2012	11.52	11.62	11.45	11.47
4757	NYSE	PCM	Wed, Jul 18, 2012	11.61	11.63	11.46	11.58
4756	NYSE	PCM	Tue, Jul 17, 2012	11.55	11.60	11.43	11.59
4755	NYSE	PCM	Mon, Jul 16, 2012	11.60	11.60	11.52	11.53
4754	NYSE	PCM	Fri, Jul 13, 2012	11.38	11.57	11.34	11.55
4753	NYSE	PCM	Thu, Jul 12, 2012	11.40	11.56	11.36	11.43
4752	NYSE	PCM	Wed, Jul 11, 2012	11.23	11.44	11.23	11.38
4751	NYSE	PCM	Tue, Jul 10, 2012	11.22	11.33	11.20	11.28
4750	NYSE	PCM	Mon, Jul 9, 2012	11.27	11.34	11.23	11.33
4749	NYSE	PCM	Fri, Jul 6, 2012	11.22	11.23	11.15	11.20
4748	NYSE	PCM	Thu, Jul 5, 2012	11.26	11.26	11.19	11.20
4747	NYSE	PCM	Tue, Jul 3, 2012	11.16	11.25	11.16	11.25
4746	NYSE	PCM	Mon, Jul 2, 2012	11.16	11.23	11.15	11.19
4745	NYSE	PCM	Fri, Jun 29, 2012	11.17	11.20	11.06	11.12
4744	NYSE	PCM	Thu, Jun 28, 2012	11.03	11.11	11.03	11.09
4743	NYSE	PCM	Wed, Jun 27, 2012	11.17	11.17	10.88	11.12
4742	NYSE	PCM	Tue, Jun 26, 2012	11.06	11.18	11.06	11.13
4741	NYSE	PCM	Mon, Jun 25, 2012	11.05	11.10	10.99	11.09
4740	NYSE	PCM	Fri, Jun 22, 2012	11.13	11.14	11.07	11.07
4739	NYSE	PCM	Thu, Jun 21, 2012	11.05	11.15	11.05	11.06
4738	NYSE	PCM	Wed, Jun 20, 2012	11.00	11.11	11.00	11.08
4737	NYSE	PCM	Tue, Jun 19, 2012	10.95	11.08	10.95	11.04
4736	NYSE	PCM	Mon, Jun 18, 2012	10.98	11.03	10.92	11.03
4735	NYSE	PCM	Fri, Jun 15, 2012	10.90	11.03	10.90	10.96
4734	NYSE	PCM	Thu, Jun 14, 2012	10.86	10.97	10.85	10.90
4733	NYSE	PCM	Wed, Jun 13, 2012	10.89	10.93	10.84	10.86
4732	NYSE	PCM	Tue, Jun 12, 2012	10.84	11.02	10.83	10.98
4731	NYSE	PCM	Mon, Jun 11, 2012	10.90	10.95	10.83	10.85
4730	NYSE	PCM	Fri, Jun 8, 2012	10.84	10.98	10.84	10.98
4729	NYSE	PCM	Thu, Jun 7, 2012	10.85	10.96	10.85	10.91
4728	NYSE	PCM	Wed, Jun 6, 2012	10.86	11.00	10.86	10.92
4727	NYSE	PCM	Tue, Jun 5, 2012	10.85	11.00	10.85	10.90
4726	NYSE	PCM	Mon, Jun 4, 2012	11.00	11.00	10.85	10.90
4725	NYSE	PCM	Fri, Jun 1, 2012	10.98	10.98	10.89	10.93
4724	NYSE	PCM	Thu, May 31, 2012	10.92	11.00	10.92	10.94
4723	NYSE	PCM	Wed, May 30, 2012	10.95	10.98	10.95	10.97
4722	NYSE	PCM	Tue, May 29, 2012	10.89	10.96	10.88	10.96
4721	NYSE	PCM	Fri, May 25, 2012	10.82	10.93	10.82	10.89
4720	NYSE	PCM	Thu, May 24, 2012	10.85	10.94	10.80	10.83
4719	NYSE	PCM	Wed, May 23, 2012	10.78	10.90	10.78	10.90
4718	NYSE	PCM	Tue, May 22, 2012	10.78	10.92	10.75	10.86
4717	NYSE	PCM	Mon, May 21, 2012	10.66	10.85	10.65	10.84
4716	NYSE	PCM	Fri, May 18, 2012	10.80	10.80	10.65	10.71
4715	NYSE	PCM	Thu, May 17, 2012	10.81	10.81	10.73	10.81
4714	NYSE	PCM	Wed, May 16, 2012	10.76	10.85	10.76	10.85
4713	NYSE	PCM	Tue, May 15, 2012	10.80	10.85	10.79	10.80
4712	NYSE	PCM	Mon, May 14, 2012	10.90	10.90	10.78	10.86
4711	NYSE	PCM	Fri, May 11, 2012	10.90	10.93	10.80	10.91
4710	NYSE	PCM	Thu, May 10, 2012	10.77	10.88	10.77	10.86
4709	NYSE	PCM	Wed, May 9, 2012	10.81	10.93	10.73	10.78
4708	NYSE	PCM	Tue, May 8, 2012	10.99	10.99	10.85	10.94
4707	NYSE	PCM	Mon, May 7, 2012	10.98	11.06	10.76	11.05
4706	NYSE	PCM	Fri, May 4, 2012	10.99	10.99	10.92	10.93
4705	NYSE	PCM	Thu, May 3, 2012	10.93	11.02	10.93	10.96
4704	NYSE	PCM	Wed, May 2, 2012	11.04	11.04	10.90	10.92
4703	NYSE	PCM	Tue, May 1, 2012	11.02	11.02	10.95	11.01
4702	NYSE	PCM	Mon, Apr 30, 2012	10.99	11.07	10.87	10.94
4701	NYSE	PCM	Fri, Apr 27, 2012	10.98	11.06	10.88	11.05
4700	NYSE	PCM	Thu, Apr 26, 2012	10.99	11.06	10.89	10.92
4699	NYSE	PCM	Wed, Apr 25, 2012	10.93	10.98	10.82	10.98
4698	NYSE	PCM	Tue, Apr 24, 2012	10.94	10.98	10.90	10.98
4697	NYSE	PCM	Mon, Apr 23, 2012	10.89	10.93	10.82	10.92
4696	NYSE	PCM	Fri, Apr 20, 2012	10.89	10.89	10.80	10.89
4695	NYSE	PCM	Thu, Apr 19, 2012	10.78	10.86	10.72	10.86
4694	NYSE	PCM	Wed, Apr 18, 2012	10.70	10.83	10.66	10.77
4693	NYSE	PCM	Tue, Apr 17, 2012	10.75	10.76	10.66	10.74
4692	NYSE	PCM	Mon, Apr 16, 2012	10.71	10.71	10.65	10.69
4691	NYSE	PCM	Fri, Apr 13, 2012	10.72	10.73	10.68	10.70
4690	NYSE	PCM	Thu, Apr 12, 2012	10.79	10.85	10.61	10.68
4689	NYSE	PCM	Wed, Apr 11, 2012	10.69	10.84	10.68	10.74
4688	NYSE	PCM	Tue, Apr 10, 2012	10.88	10.92	10.70	10.72
4687	NYSE	PCM	Mon, Apr 9, 2012	10.70	11.10	10.70	10.97
4686	NYSE	PCM	Thu, Apr 5, 2012	10.84	11.00	10.83	10.85
4685	NYSE	PCM	Wed, Apr 4, 2012	10.94	10.95	10.80	10.87
4684	NYSE	PCM	Tue, Apr 3, 2012	11.02	11.02	10.90	11.00
4683	NYSE	PCM	Mon, Apr 2, 2012	10.96	11.04	10.91	11.01
4682	NYSE	PCM	Fri, Mar 30, 2012	10.86	11.01	10.79	11.01
4681	NYSE	PCM	Thu, Mar 29, 2012	10.80	11.02	10.75	10.89
4680	NYSE	PCM	Wed, Mar 28, 2012	10.86	10.87	10.62	10.79
4679	NYSE	PCM	Tue, Mar 27, 2012	10.83	10.86	10.68	10.83
4678	NYSE	PCM	Mon, Mar 26, 2012	10.86	10.88	10.68	10.76
4677	NYSE	PCM	Fri, Mar 23, 2012	10.59	10.85	10.57	10.80
4676	NYSE	PCM	Thu, Mar 22, 2012	10.67	10.83	10.58	10.62
4675	NYSE	PCM	Wed, Mar 21, 2012	10.65	10.77	10.57	10.63
4674	NYSE	PCM	Tue, Mar 20, 2012	10.78	10.91	10.65	10.72
4673	NYSE	PCM	Mon, Mar 19, 2012	10.86	10.99	10.85	10.88
4672	NYSE	PCM	Fri, Mar 16, 2012	11.06	11.06	10.85	10.92
4671	NYSE	PCM	Thu, Mar 15, 2012	11.20	11.24	11.04	11.06
4670	NYSE	PCM	Wed, Mar 14, 2012	11.23	11.23	11.16	11.19
4669	NYSE	PCM	Tue, Mar 13, 2012	11.26	11.28	11.18	11.18
4668	NYSE	PCM	Mon, Mar 12, 2012	11.17	11.28	11.16	11.24
4667	NYSE	PCM	Fri, Mar 9, 2012	11.28	11.28	11.15	11.22
4666	NYSE	PCM	Thu, Mar 8, 2012	11.34	11.34	11.19	11.19
4665	NYSE	PCM	Wed, Mar 7, 2012	11.23	11.35	11.20	11.30
4664	NYSE	PCM	Tue, Mar 6, 2012	11.20	11.23	11.16	11.16
4663	NYSE	PCM	Mon, Mar 5, 2012	11.18	11.29	11.18	11.18
4662	NYSE	PCM	Fri, Mar 2, 2012	11.19	11.20	11.17	11.20
4661	NYSE	PCM	Thu, Mar 1, 2012	11.19	11.19	11.17	11.18
4660	NYSE	PCM	Wed, Feb 29, 2012	11.15	11.19	11.15	11.15
4659	NYSE	PCM	Tue, Feb 28, 2012	11.15	11.18	11.10	11.17
4658	NYSE	PCM	Mon, Feb 27, 2012	11.13	11.15	11.11	11.14
4657	NYSE	PCM	Fri, Feb 24, 2012	11.12	11.18	11.11	11.14
4656	NYSE	PCM	Thu, Feb 23, 2012	11.16	11.16	11.08	11.12
4655	NYSE	PCM	Wed, Feb 22, 2012	11.06	11.16	11.06	11.15
4654	NYSE	PCM	Tue, Feb 21, 2012	11.10	11.13	11.06	11.13
4653	NYSE	PCM	Fri, Feb 17, 2012	11.08	11.11	11.08	11.11
4652	NYSE	PCM	Thu, Feb 16, 2012	11.04	11.12	11.03	11.08
4651	NYSE	PCM	Wed, Feb 15, 2012	11.02	11.09	11.02	11.03
4650	NYSE	PCM	Tue, Feb 14, 2012	11.03	11.05	11.01	11.04
4649	NYSE	PCM	Mon, Feb 13, 2012	11.07	11.12	11.02	11.08
4648	NYSE	PCM	Fri, Feb 10, 2012	11.07	11.13	11.01	11.09
4647	NYSE	PCM	Thu, Feb 9, 2012	11.10	11.16	11.05	11.13
4646	NYSE	PCM	Wed, Feb 8, 2012	11.15	11.18	11.09	11.10
4645	NYSE	PCM	Tue, Feb 7, 2012	11.06	11.15	11.05	11.14
4644	NYSE	PCM	Mon, Feb 6, 2012	11.17	11.18	11.06	11.06
4643	NYSE	PCM	Fri, Feb 3, 2012	11.12	11.20	11.11	11.14
4642	NYSE	PCM	Thu, Feb 2, 2012	11.18	11.18	11.08	11.12
4641	NYSE	PCM	Wed, Feb 1, 2012	11.17	11.20	11.11	11.12
4640	NYSE	PCM	Tue, Jan 31, 2012	11.12	11.13	11.06	11.13
4639	NYSE	PCM	Mon, Jan 30, 2012	11.06	11.12	11.05	11.06
4638	NYSE	PCM	Fri, Jan 27, 2012	11.10	11.10	11.06	11.10
4637	NYSE	PCM	Thu, Jan 26, 2012	11.12	11.12	11.08	11.10
4636	NYSE	PCM	Wed, Jan 25, 2012	11.07	11.10	10.98	11.09
4635	NYSE	PCM	Tue, Jan 24, 2012	11.07	11.10	11.01	11.05
4634	NYSE	PCM	Mon, Jan 23, 2012	11.06	11.11	11.00	11.06
4633	NYSE	PCM	Fri, Jan 20, 2012	11.01	11.12	10.96	10.97
4632	NYSE	PCM	Thu, Jan 19, 2012	11.01	11.01	10.86	10.94
4631	NYSE	PCM	Wed, Jan 18, 2012	10.80	11.02	10.80	10.97
4630	NYSE	PCM	Tue, Jan 17, 2012	10.80	10.90	10.78	10.84
4629	NYSE	PCM	Fri, Jan 13, 2012	10.84	10.87	10.67	10.78
4628	NYSE	PCM	Thu, Jan 12, 2012	10.87	10.90	10.77	10.79
4627	NYSE	PCM	Wed, Jan 11, 2012	10.85	10.85	10.80	10.85
4626	NYSE	PCM	Tue, Jan 10, 2012	10.90	10.94	10.80	10.90
4625	NYSE	PCM	Mon, Jan 9, 2012	10.97	10.97	10.90	10.90
4624	NYSE	PCM	Fri, Jan 6, 2012	10.95	10.95	10.90	10.94
4623	NYSE	PCM	Thu, Jan 5, 2012	10.92	10.94	10.84	10.94
4622	NYSE	PCM	Wed, Jan 4, 2012	10.86	10.95	10.79	10.95
4621	NYSE	PCM	Tue, Jan 3, 2012	10.97	10.97	10.69	10.80
4620	NYSE	PCM	Fri, Dec 30, 2011	10.78	10.87	10.66	10.77
4619	NYSE	PCM	Thu, Dec 29, 2011	10.76	10.76	10.72	10.73
4618	NYSE	PCM	Wed, Dec 28, 2011	10.86	10.91	10.66	10.66
4617	NYSE	PCM	Tue, Dec 27, 2011	10.83	10.91	10.76	10.91
4616	NYSE	PCM	Fri, Dec 23, 2011	10.73	10.83	10.72	10.80
4615	NYSE	PCM	Thu, Dec 22, 2011	10.75	10.90	10.63	10.66
4614	NYSE	PCM	Wed, Dec 21, 2011	10.74	10.83	10.62	10.82
4613	NYSE	PCM	Tue, Dec 20, 2011	10.74	10.75	10.61	10.72
4612	NYSE	PCM	Mon, Dec 19, 2011	10.60	10.73	10.59	10.66
4611	NYSE	PCM	Fri, Dec 16, 2011	10.74	10.75	10.55	10.64
4610	NYSE	PCM	Thu, Dec 15, 2011	10.77	10.77	10.58	10.66
4609	NYSE	PCM	Wed, Dec 14, 2011	10.82	10.82	10.50	10.65
4608	NYSE	PCM	Tue, Dec 13, 2011	10.75	10.82	10.70	10.79
4607	NYSE	PCM	Mon, Dec 12, 2011	10.77	10.79	10.70	10.74
4606	NYSE	PCM	Fri, Dec 9, 2011	10.83	10.83	10.70	10.76
4605	NYSE	PCM	Thu, Dec 8, 2011	10.84	10.88	10.73	10.76
4604	NYSE	PCM	Wed, Dec 7, 2011	10.89	10.95	10.85	10.85
4603	NYSE	PCM	Tue, Dec 6, 2011	10.86	10.90	10.82	10.84
4602	NYSE	PCM	Mon, Dec 5, 2011	10.85	10.85	10.69	10.82
4601	NYSE	PCM	Fri, Dec 2, 2011	10.85	10.90	10.65	10.70
4600	NYSE	PCM	Thu, Dec 1, 2011	10.92	10.92	10.72	10.76
4599	NYSE	PCM	Wed, Nov 30, 2011	10.93	10.93	10.73	10.90
4598	NYSE	PCM	Tue, Nov 29, 2011	10.95	10.95	10.69	10.74
4597	NYSE	PCM	Mon, Nov 28, 2011	10.84	11.00	10.70	10.87
4596	NYSE	PCM	Fri, Nov 25, 2011	10.77	10.84	10.67	10.67
4595	NYSE	PCM	Wed, Nov 23, 2011	10.74	10.77	10.67	10.77
4594	NYSE	PCM	Tue, Nov 22, 2011	10.75	10.77	10.63	10.68
4593	NYSE	PCM	Mon, Nov 21, 2011	10.79	10.79	10.53	10.66
4592	NYSE	PCM	Fri, Nov 18, 2011	10.96	10.96	10.70	10.79
4591	NYSE	PCM	Thu, Nov 17, 2011	10.85	10.85	10.70	10.84
4590	NYSE	PCM	Wed, Nov 16, 2011	10.98	10.98	10.75	10.78
4589	NYSE	PCM	Tue, Nov 15, 2011	10.96	11.00	10.64	10.86
4588	NYSE	PCM	Mon, Nov 14, 2011	11.02	11.02	10.76	10.91
4587	NYSE	PCM	Fri, Nov 11, 2011	11.09	11.09	10.77	11.04
4586	NYSE	PCM	Thu, Nov 10, 2011	11.18	11.18	10.80	10.99
4585	NYSE	PCM	Wed, Nov 9, 2011	11.05	11.06	10.81	10.88
4584	NYSE	PCM	Tue, Nov 8, 2011	10.98	10.98	10.80	10.95
4583	NYSE	PCM	Mon, Nov 7, 2011	10.95	10.95	10.85	10.94
4582	NYSE	PCM	Fri, Nov 4, 2011	10.89	10.95	10.75	10.91
4581	NYSE	PCM	Thu, Nov 3, 2011	10.77	10.91	10.63	10.80
4580	NYSE	PCM	Wed, Nov 2, 2011	10.92	10.98	10.58	10.66
4579	NYSE	PCM	Tue, Nov 1, 2011	10.79	11.01	10.60	10.76
4578	NYSE	PCM	Mon, Oct 31, 2011	10.40	10.89	10.40	10.69
4577	NYSE	PCM	Fri, Oct 28, 2011	10.59	10.60	10.40	10.60
4576	NYSE	PCM	Thu, Oct 27, 2011	10.42	10.60	10.40	10.50
4575	NYSE	PCM	Wed, Oct 26, 2011	10.33	10.40	10.27	10.40
4574	NYSE	PCM	Tue, Oct 25, 2011	10.28	10.28	10.11	10.27
4573	NYSE	PCM	Mon, Oct 24, 2011	10.22	10.33	10.22	10.29
4572	NYSE	PCM	Fri, Oct 21, 2011	10.18	10.29	10.11	10.29
4571	NYSE	PCM	Thu, Oct 20, 2011	10.24	10.24	10.01	10.10
4570	NYSE	PCM	Wed, Oct 19, 2011	10.24	10.29	10.10	10.15
4569	NYSE	PCM	Tue, Oct 18, 2011	10.13	10.20	9.89	10.19
4568	NYSE	PCM	Mon, Oct 17, 2011	10.11	10.23	9.98	10.09
4567	NYSE	PCM	Fri, Oct 14, 2011	10.31	10.31	10.08	10.23
4566	NYSE	PCM	Thu, Oct 13, 2011	10.17	10.17	9.96	10.07
4565	NYSE	PCM	Wed, Oct 12, 2011	10.17	10.17	9.99	10.17
4564	NYSE	PCM	Tue, Oct 11, 2011	10.02	10.09	9.98	10.07
4563	NYSE	PCM	Mon, Oct 10, 2011	9.97	10.19	9.94	10.08
4562	NYSE	PCM	Fri, Oct 7, 2011	10.15	10.15	9.81	10.01
4561	NYSE	PCM	Thu, Oct 6, 2011	9.89	10.00	9.55	10.00
4560	NYSE	PCM	Wed, Oct 5, 2011	9.78	9.94	9.77	9.84
4559	NYSE	PCM	Tue, Oct 4, 2011	9.91	10.16	9.57	9.84
4558	NYSE	PCM	Mon, Oct 3, 2011	10.19	10.26	9.62	9.91
4557	NYSE	PCM	Fri, Sep 30, 2011	10.06	10.15	10.05	10.10
4556	NYSE	PCM	Thu, Sep 29, 2011	10.06	10.21	9.99	10.07
4555	NYSE	PCM	Wed, Sep 28, 2011	10.15	10.23	10.03	10.03
4554	NYSE	PCM	Tue, Sep 27, 2011	10.17	10.28	10.01	10.07
4553	NYSE	PCM	Mon, Sep 26, 2011	10.39	10.39	10.03	10.10
4552	NYSE	PCM	Fri, Sep 23, 2011	10.37	10.37	9.97	10.28
4551	NYSE	PCM	Thu, Sep 22, 2011	10.20	10.54	10.20	10.30
4550	NYSE	PCM	Wed, Sep 21, 2011	10.56	10.56	10.31	10.36
4549	NYSE	PCM	Tue, Sep 20, 2011	10.65	10.65	10.35	10.53
4548	NYSE	PCM	Mon, Sep 19, 2011	10.53	10.71	10.20	10.65
4547	NYSE	PCM	Fri, Sep 16, 2011	10.60	10.60	10.42	10.51
4546	NYSE	PCM	Thu, Sep 15, 2011	10.68	10.80	10.36	10.55
4545	NYSE	PCM	Wed, Sep 14, 2011	10.89	10.89	10.60	10.66
4544	NYSE	PCM	Tue, Sep 13, 2011	10.91	10.91	10.63	10.78
4543	NYSE	PCM	Mon, Sep 12, 2011	10.55	10.97	10.55	10.97
4542	NYSE	PCM	Fri, Sep 9, 2011	10.76	10.79	10.70	10.75
4541	NYSE	PCM	Thu, Sep 8, 2011	10.90	10.94	10.78	10.84
4540	NYSE	PCM	Wed, Sep 7, 2011	10.92	10.98	10.76	10.95
4539	NYSE	PCM	Tue, Sep 6, 2011	10.90	10.90	10.76	10.76
4538	NYSE	PCM	Fri, Sep 2, 2011	10.98	10.99	10.87	10.95
4537	NYSE	PCM	Thu, Sep 1, 2011	11.00	11.00	10.88	10.93
4536	NYSE	PCM	Wed, Aug 31, 2011	11.00	11.00	10.88	10.88
4535	NYSE	PCM	Tue, Aug 30, 2011	10.93	10.95	10.89	10.93
4534	NYSE	PCM	Mon, Aug 29, 2011	11.00	11.00	10.83	10.87
4533	NYSE	PCM	Fri, Aug 26, 2011	10.79	10.91	10.78	10.88
4532	NYSE	PCM	Thu, Aug 25, 2011	10.91	10.91	10.71	10.85
4531	NYSE	PCM	Wed, Aug 24, 2011	11.02	11.02	10.76	10.94
4530	NYSE	PCM	Tue, Aug 23, 2011	10.80	10.92	10.75	10.92
4529	NYSE	PCM	Mon, Aug 22, 2011	10.98	10.98	10.70	10.73
4528	NYSE	PCM	Fri, Aug 19, 2011	10.94	10.99	10.76	10.87
4527	NYSE	PCM	Thu, Aug 18, 2011	11.14	11.14	10.67	10.98
4526	NYSE	PCM	Wed, Aug 17, 2011	11.09	11.11	10.90	11.03
4525	NYSE	PCM	Tue, Aug 16, 2011	11.00	11.19	10.79	10.99
4524	NYSE	PCM	Mon, Aug 15, 2011	10.89	11.21	10.71	10.90
4523	NYSE	PCM	Fri, Aug 12, 2011	10.82	10.99	10.61	10.78
4522	NYSE	PCM	Thu, Aug 11, 2011	10.36	10.71	10.16	10.71
4521	NYSE	PCM	Wed, Aug 10, 2011	9.98	10.35	9.96	10.17
4520	NYSE	PCM	Tue, Aug 9, 2011	9.70	10.20	9.46	10.19
4519	NYSE	PCM	Mon, Aug 8, 2011	10.44	10.57	9.46	9.83
4518	NYSE	PCM	Fri, Aug 5, 2011	10.71	10.86	10.37	10.74
4517	NYSE	PCM	Thu, Aug 4, 2011	11.09	11.09	10.65	10.65
4516	NYSE	PCM	Wed, Aug 3, 2011	11.00	11.20	10.97	11.12
4515	NYSE	PCM	Tue, Aug 2, 2011	10.81	11.10	10.81	11.05
4514	NYSE	PCM	Mon, Aug 1, 2011	10.95	10.97	10.72	10.95
4513	NYSE	PCM	Fri, Jul 29, 2011	10.68	10.87	10.67	10.74
4512	NYSE	PCM	Thu, Jul 28, 2011	10.69	10.91	10.55	10.82
4511	NYSE	PCM	Wed, Jul 27, 2011	11.06	11.06	10.53	10.69
4510	NYSE	PCM	Tue, Jul 26, 2011	11.13	11.14	11.08	11.14
4509	NYSE	PCM	Mon, Jul 25, 2011	11.23	11.23	11.10	11.18
4508	NYSE	PCM	Fri, Jul 22, 2011	11.36	11.37	11.18	11.22
4507	NYSE	PCM	Thu, Jul 21, 2011	11.28	11.36	11.26	11.29
4506	NYSE	PCM	Wed, Jul 20, 2011	11.20	11.35	11.20	11.28
4505	NYSE	PCM	Tue, Jul 19, 2011	11.11	11.20	11.11	11.18
4504	NYSE	PCM	Mon, Jul 18, 2011	11.22	11.30	11.11	11.16
4503	NYSE	PCM	Fri, Jul 15, 2011	11.26	11.31	11.26	11.29
4502	NYSE	PCM	Thu, Jul 14, 2011	11.26	11.37	11.26	11.29
4501	NYSE	PCM	Wed, Jul 13, 2011	11.27	11.36	11.27	11.34
4500	NYSE	PCM	Tue, Jul 12, 2011	11.29	11.31	11.16	11.30
4499	NYSE	PCM	Mon, Jul 11, 2011	11.35	11.35	11.23	11.28
4498	NYSE	PCM	Fri, Jul 8, 2011	11.31	11.42	11.24	11.35
4497	NYSE	PCM	Thu, Jul 7, 2011	11.38	11.44	11.26	11.28
4496	NYSE	PCM	Wed, Jul 6, 2011	11.44	11.49	11.39	11.39
4495	NYSE	PCM	Tue, Jul 5, 2011	11.45	11.48	11.40	11.45
4494	NYSE	PCM	Fri, Jul 1, 2011	11.40	11.44	11.36	11.40
4493	NYSE	PCM	Thu, Jun 30, 2011	11.40	11.40	11.35	11.40
4492	NYSE	PCM	Wed, Jun 29, 2011	11.35	11.40	11.28	11.40
4491	NYSE	PCM	Tue, Jun 28, 2011	11.29	11.40	11.21	11.39
4490	NYSE	PCM	Mon, Jun 27, 2011	11.16	11.25	11.13	11.21
4489	NYSE	PCM	Fri, Jun 24, 2011	11.00	11.27	10.99	11.12
4488	NYSE	PCM	Thu, Jun 23, 2011	11.10	11.13	10.99	11.09
4487	NYSE	PCM	Wed, Jun 22, 2011	11.15	11.21	10.99	11.12
4486	NYSE	PCM	Tue, Jun 21, 2011	10.78	11.10	10.78	11.09
4485	NYSE	PCM	Mon, Jun 20, 2011	10.77	10.88	10.77	10.82
4484	NYSE	PCM	Fri, Jun 17, 2011	10.75	10.83	10.75	10.82
4483	NYSE	PCM	Thu, Jun 16, 2011	10.84	10.84	10.37	10.72
4482	NYSE	PCM	Wed, Jun 15, 2011	10.86	10.86	10.60	10.77
4481	NYSE	PCM	Tue, Jun 14, 2011	10.88	10.91	10.70	10.89
4480	NYSE	PCM	Mon, Jun 13, 2011	11.11	11.11	10.79	10.86
4479	NYSE	PCM	Fri, Jun 10, 2011	11.26	11.26	10.77	11.04
4478	NYSE	PCM	Thu, Jun 9, 2011	11.43	11.47	11.25	11.26
4477	NYSE	PCM	Wed, Jun 8, 2011	11.40	11.45	11.36	11.45
4476	NYSE	PCM	Tue, Jun 7, 2011	11.32	11.41	11.32	11.38
4475	NYSE	PCM	Mon, Jun 6, 2011	11.38	11.40	11.32	11.36
4474	NYSE	PCM	Fri, Jun 3, 2011	11.35	11.35	11.31	11.32
4473	NYSE	PCM	Thu, Jun 2, 2011	11.36	11.40	11.35	11.37
4472	NYSE	PCM	Wed, Jun 1, 2011	11.39	11.39	11.25	11.32
4471	NYSE	PCM	Tue, May 31, 2011	11.37	11.39	11.27	11.35
4470	NYSE	PCM	Fri, May 27, 2011	11.36	11.39	11.32	11.38
4469	NYSE	PCM	Thu, May 26, 2011	11.41	11.41	11.32	11.36
4468	NYSE	PCM	Wed, May 25, 2011	11.37	11.39	11.31	11.35
4467	NYSE	PCM	Tue, May 24, 2011	11.38	11.40	11.32	11.36
4466	NYSE	PCM	Mon, May 23, 2011	11.36	11.50	11.35	11.42
4465	NYSE	PCM	Fri, May 20, 2011	11.37	11.45	11.35	11.38
4464	NYSE	PCM	Thu, May 19, 2011	11.36	11.48	11.28	11.48
4463	NYSE	PCM	Wed, May 18, 2011	11.28	11.36	11.28	11.36
4462	NYSE	PCM	Tue, May 17, 2011	11.31	11.43	11.16	11.36
4461	NYSE	PCM	Mon, May 16, 2011	11.27	11.51	11.20	11.34
4460	NYSE	PCM	Fri, May 13, 2011	11.17	11.28	11.06	11.21
4459	NYSE	PCM	Thu, May 12, 2011	11.12	11.19	11.09	11.10
4458	NYSE	PCM	Wed, May 11, 2011	11.22	11.22	11.12	11.19
4457	NYSE	PCM	Tue, May 10, 2011	11.26	11.26	11.11	11.15
4456	NYSE	PCM	Mon, May 9, 2011	11.05	11.58	11.05	11.34
4455	NYSE	PCM	Fri, May 6, 2011	11.03	11.05	11.00	11.04
4454	NYSE	PCM	Thu, May 5, 2011	11.07	11.10	11.00	11.03
4453	NYSE	PCM	Wed, May 4, 2011	11.04	11.08	11.01	11.07
4452	NYSE	PCM	Tue, May 3, 2011	11.03	11.05	11.03	11.04
4451	NYSE	PCM	Mon, May 2, 2011	11.14	11.07	11.05	11.07
4450	NYSE	PCM	Fri, Apr 29, 2011	11.01	11.04	10.99	11.03
4449	NYSE	PCM	Thu, Apr 28, 2011	10.95	10.98	10.94	10.98
4448	NYSE	PCM	Wed, Apr 27, 2011	11.05	11.08	10.94	10.94
4447	NYSE	PCM	Tue, Apr 26, 2011	11.02	11.05	11.00	11.05
4446	NYSE	PCM	Mon, Apr 25, 2011	10.94	11.02	10.94	11.02
4445	NYSE	PCM	Thu, Apr 21, 2011	10.85	10.98	10.83	10.94
4444	NYSE	PCM	Wed, Apr 20, 2011	10.97	10.98	10.90	10.90
4443	NYSE	PCM	Tue, Apr 19, 2011	10.94	10.98	10.93	10.98
4442	NYSE	PCM	Mon, Apr 18, 2011	10.90	10.95	10.87	10.91
4441	NYSE	PCM	Fri, Apr 15, 2011	10.93	10.95	10.87	10.88
4440	NYSE	PCM	Thu, Apr 14, 2011	10.92	10.95	10.88	10.92
4439	NYSE	PCM	Wed, Apr 13, 2011	10.95	10.95	10.91	10.93
4438	NYSE	PCM	Tue, Apr 12, 2011	10.98	10.99	10.92	10.94
4437	NYSE	PCM	Mon, Apr 11, 2011	10.98	11.01	10.91	11.01
4436	NYSE	PCM	Fri, Apr 8, 2011	10.98	10.99	10.90	10.99
4435	NYSE	PCM	Thu, Apr 7, 2011	10.93	11.00	10.83	11.00
4434	NYSE	PCM	Wed, Apr 6, 2011	10.98	11.00	10.89	11.00
4433	NYSE	PCM	Tue, Apr 5, 2011	10.95	11.00	10.91	10.94
4432	NYSE	PCM	Mon, Apr 4, 2011	10.94	10.99	10.80	10.97
4431	NYSE	PCM	Fri, Apr 1, 2011	11.11	11.03	10.96	10.96
4430	NYSE	PCM	Thu, Mar 31, 2011	11.03	11.05	10.97	10.97
4429	NYSE	PCM	Wed, Mar 30, 2011	11.07	11.07	11.00	11.05
4428	NYSE	PCM	Tue, Mar 29, 2011	11.05	11.06	11.02	11.02
4427	NYSE	PCM	Mon, Mar 28, 2011	11.07	11.07	11.02	11.05
4426	NYSE	PCM	Fri, Mar 25, 2011	11.02	11.08	10.97	11.04
4425	NYSE	PCM	Thu, Mar 24, 2011	11.01	11.13	11.01	11.01
4424	NYSE	PCM	Wed, Mar 23, 2011	11.00	11.00	10.97	10.98
4423	NYSE	PCM	Tue, Mar 22, 2011	10.96	11.00	10.95	10.99
4422	NYSE	PCM	Mon, Mar 21, 2011	10.92	10.98	10.90	10.91
4421	NYSE	PCM	Fri, Mar 18, 2011	10.93	10.95	10.91	10.95
4420	NYSE	PCM	Thu, Mar 17, 2011	10.74	10.90	10.74	10.90
4419	NYSE	PCM	Wed, Mar 16, 2011	10.64	10.84	10.64	10.70
4418	NYSE	PCM	Tue, Mar 15, 2011	10.84	10.84	10.58	10.70
4417	NYSE	PCM	Mon, Mar 14, 2011	10.96	10.96	10.83	10.83
4416	NYSE	PCM	Fri, Mar 11, 2011	10.90	10.98	10.89	10.98
4415	NYSE	PCM	Thu, Mar 10, 2011	11.08	11.08	10.92	10.93
4414	NYSE	PCM	Wed, Mar 9, 2011	11.09	11.24	10.91	10.95
4413	NYSE	PCM	Tue, Mar 8, 2011	10.96	11.17	10.96	11.02
4412	NYSE	PCM	Mon, Mar 7, 2011	10.95	11.00	10.93	10.97
4411	NYSE	PCM	Fri, Mar 4, 2011	10.88	10.94	10.88	10.94
4410	NYSE	PCM	Thu, Mar 3, 2011	10.83	10.93	10.83	10.88
4409	NYSE	PCM	Wed, Mar 2, 2011	10.90	10.99	10.80	10.84
4408	NYSE	PCM	Tue, Mar 1, 2011	10.84	10.88	10.80	10.86
4407	NYSE	PCM	Mon, Feb 28, 2011	10.81	10.88	10.78	10.79
4406	NYSE	PCM	Fri, Feb 25, 2011	10.82	10.84	10.75	10.77
4405	NYSE	PCM	Thu, Feb 24, 2011	10.76	10.85	10.76	10.80
4404	NYSE	PCM	Wed, Feb 23, 2011	10.74	10.76	10.66	10.76
4403	NYSE	PCM	Tue, Feb 22, 2011	10.69	10.75	10.63	10.73
4402	NYSE	PCM	Fri, Feb 18, 2011	10.69	10.72	10.67	10.68
4401	NYSE	PCM	Thu, Feb 17, 2011	10.64	10.73	10.60	10.65
4400	NYSE	PCM	Wed, Feb 16, 2011	10.53	10.72	10.53	10.64
4399	NYSE	PCM	Tue, Feb 15, 2011	10.68	10.68	10.55	10.58
4398	NYSE	PCM	Mon, Feb 14, 2011	10.68	10.68	10.61	10.61
4397	NYSE	PCM	Fri, Feb 11, 2011	10.59	10.71	10.50	10.63
4396	NYSE	PCM	Thu, Feb 10, 2011	10.67	10.69	10.51	10.55
4395	NYSE	PCM	Wed, Feb 9, 2011	10.68	10.75	10.56	10.67
4394	NYSE	PCM	Tue, Feb 8, 2011	10.71	10.80	10.60	10.69
4393	NYSE	PCM	Mon, Feb 7, 2011	10.73	10.74	10.66	10.71
4392	NYSE	PCM	Fri, Feb 4, 2011	10.68	10.77	10.65	10.65
4391	NYSE	PCM	Thu, Feb 3, 2011	10.72	10.77	10.70	10.72
4390	NYSE	PCM	Wed, Feb 2, 2011	10.78	10.81	10.71	10.75
4389	NYSE	PCM	Tue, Feb 1, 2011	10.75	10.75	10.71	10.72
4388	NYSE	PCM	Mon, Jan 31, 2011	10.74	10.78	10.72	10.75
4387	NYSE	PCM	Fri, Jan 28, 2011	10.76	10.85	10.71	10.78
4386	NYSE	PCM	Thu, Jan 27, 2011	10.79	10.83	10.73	10.78
4385	NYSE	PCM	Wed, Jan 26, 2011	10.81	10.85	10.70	10.75
4384	NYSE	PCM	Tue, Jan 25, 2011	10.75	10.78	10.70	10.75
4383	NYSE	PCM	Mon, Jan 24, 2011	10.47	10.76	10.45	10.72
4382	NYSE	PCM	Fri, Jan 21, 2011	10.26	10.44	10.26	10.44
4381	NYSE	PCM	Thu, Jan 20, 2011	10.35	10.42	10.28	10.28
4380	NYSE	PCM	Wed, Jan 19, 2011	10.40	10.51	10.34	10.36
4379	NYSE	PCM	Tue, Jan 18, 2011	10.46	10.49	10.41	10.42
4378	NYSE	PCM	Fri, Jan 14, 2011	10.51	10.59	10.46	10.47
4377	NYSE	PCM	Thu, Jan 13, 2011	10.68	10.71	10.60	10.60
4376	NYSE	PCM	Wed, Jan 12, 2011	10.72	10.75	10.61	10.70
4375	NYSE	PCM	Tue, Jan 11, 2011	10.86	10.86	10.60	10.66
4374	NYSE	PCM	Mon, Jan 10, 2011	10.74	10.86	10.68	10.86
4373	NYSE	PCM	Fri, Jan 7, 2011	10.77	10.77	10.59	10.74
4372	NYSE	PCM	Thu, Jan 6, 2011	10.70	10.70	10.54	10.70
4371	NYSE	PCM	Wed, Jan 5, 2011	10.55	10.74	10.51	10.70
4370	NYSE	PCM	Tue, Jan 4, 2011	10.71	10.75	10.60	10.75
4369	NYSE	PCM	Mon, Jan 3, 2011	10.80	10.80	10.32	10.63
4368	NYSE	PCM	Fri, Dec 31, 2010	10.60	10.80	10.55	10.80
4367	NYSE	PCM	Thu, Dec 30, 2010	10.58	10.59	10.49	10.55
4366	NYSE	PCM	Wed, Dec 29, 2010	10.48	10.58	10.20	10.58
4365	NYSE	PCM	Tue, Dec 28, 2010	10.57	10.75	10.57	10.70
4364	NYSE	PCM	Mon, Dec 27, 2010	10.54	10.60	10.54	10.60
4363	NYSE	PCM	Thu, Dec 23, 2010	10.45	10.60	10.43	10.47
4362	NYSE	PCM	Wed, Dec 22, 2010	10.45	10.50	10.36	10.43
4361	NYSE	PCM	Tue, Dec 21, 2010	10.38	10.39	10.30	10.35
4360	NYSE	PCM	Mon, Dec 20, 2010	10.40	10.40	10.25	10.38
4359	NYSE	PCM	Fri, Dec 17, 2010	10.34	10.38	10.23	10.38
4358	NYSE	PCM	Thu, Dec 16, 2010	10.10	10.48	10.00	10.29
4357	NYSE	PCM	Wed, Dec 15, 2010	9.98	10.08	9.96	10.02
4356	NYSE	PCM	Tue, Dec 14, 2010	10.11	10.13	9.99	10.09
4355	NYSE	PCM	Mon, Dec 13, 2010	10.20	10.24	9.71	10.16
4354	NYSE	PCM	Fri, Dec 10, 2010	10.32	10.32	10.09	10.18
4353	NYSE	PCM	Thu, Dec 9, 2010	10.49	10.49	10.24	10.36
4352	NYSE	PCM	Wed, Dec 8, 2010	10.61	10.65	10.51	10.57
4351	NYSE	PCM	Tue, Dec 7, 2010	10.75	10.75	10.60	10.66
4350	NYSE	PCM	Mon, Dec 6, 2010	10.60	10.70	10.52	10.67
4349	NYSE	PCM	Fri, Dec 3, 2010	10.55	10.81	10.50	10.72
4348	NYSE	PCM	Thu, Dec 2, 2010	10.81	10.81	10.66	10.71
4347	NYSE	PCM	Wed, Dec 1, 2010	10.97	10.97	10.72	10.77
4346	NYSE	PCM	Tue, Nov 30, 2010	10.77	10.92	10.76	10.84
4345	NYSE	PCM	Mon, Nov 29, 2010	10.95	11.00	10.71	10.84
4344	NYSE	PCM	Fri, Nov 26, 2010	10.95	11.10	10.94	11.05
4343	NYSE	PCM	Wed, Nov 24, 2010	10.88	10.95	10.85	10.95
4342	NYSE	PCM	Tue, Nov 23, 2010	10.81	10.91	10.73	10.88
4341	NYSE	PCM	Mon, Nov 22, 2010	10.56	11.00	10.54	10.81
4340	NYSE	PCM	Fri, Nov 19, 2010	10.50	10.72	10.31	10.72
4339	NYSE	PCM	Thu, Nov 18, 2010	10.43	10.53	10.23	10.53
4338	NYSE	PCM	Wed, Nov 17, 2010	9.90	10.37	9.90	10.27
4337	NYSE	PCM	Tue, Nov 16, 2010	10.10	10.41	9.38	9.97
4336	NYSE	PCM	Mon, Nov 15, 2010	10.65	10.69	10.02	10.06
4335	NYSE	PCM	Fri, Nov 12, 2010	10.73	10.80	10.66	10.66
4334	NYSE	PCM	Thu, Nov 11, 2010	10.89	10.89	10.72	10.72
4333	NYSE	PCM	Wed, Nov 10, 2010	10.96	10.96	10.74	10.83
4332	NYSE	PCM	Tue, Nov 9, 2010	10.94	11.00	10.89	11.00
4331	NYSE	PCM	Mon, Nov 8, 2010	11.00	11.03	10.88	10.98
4330	NYSE	PCM	Fri, Nov 5, 2010	11.01	11.02	10.80	11.00
4329	NYSE	PCM	Thu, Nov 4, 2010	10.98	11.13	10.91	11.07
4328	NYSE	PCM	Wed, Nov 3, 2010	10.91	10.97	10.79	10.88
4327	NYSE	PCM	Tue, Nov 2, 2010	10.93	10.97	10.85	10.97
4326	NYSE	PCM	Mon, Nov 1, 2010	10.90	10.98	10.79	10.94
4325	NYSE	PCM	Fri, Oct 29, 2010	10.73	10.83	10.73	10.82
4324	NYSE	PCM	Thu, Oct 28, 2010	10.79	10.87	10.70	10.74
4323	NYSE	PCM	Wed, Oct 27, 2010	10.84	10.86	10.64	10.83
4322	NYSE	PCM	Tue, Oct 26, 2010	10.90	10.94	10.82	10.86
4321	NYSE	PCM	Mon, Oct 25, 2010	10.99	10.99	10.93	10.98
4320	NYSE	PCM	Fri, Oct 22, 2010	10.99	10.99	10.80	10.92
4319	NYSE	PCM	Thu, Oct 21, 2010	10.98	10.99	10.97	10.97
4318	NYSE	PCM	Wed, Oct 20, 2010	10.97	10.99	10.92	10.99
4317	NYSE	PCM	Tue, Oct 19, 2010	10.95	10.99	10.93	10.98
4316	NYSE	PCM	Mon, Oct 18, 2010	10.97	11.00	10.94	10.96
4315	NYSE	PCM	Fri, Oct 15, 2010	10.99	10.99	10.88	10.91
4314	NYSE	PCM	Thu, Oct 14, 2010	10.90	11.00	10.84	11.00
4313	NYSE	PCM	Wed, Oct 13, 2010	10.92	10.94	10.79	10.81
4312	NYSE	PCM	Tue, Oct 12, 2010	10.92	10.95	10.88	10.93
4311	NYSE	PCM	Mon, Oct 11, 2010	10.96	10.99	10.91	10.98
4310	NYSE	PCM	Fri, Oct 8, 2010	10.93	10.99	10.92	10.99
4309	NYSE	PCM	Thu, Oct 7, 2010	10.94	10.96	10.87	10.95
4308	NYSE	PCM	Wed, Oct 6, 2010	10.83	10.99	10.76	10.99
4307	NYSE	PCM	Tue, Oct 5, 2010	10.93	10.94	10.75	10.84
4306	NYSE	PCM	Mon, Oct 4, 2010	10.97	10.97	10.89	10.89
4305	NYSE	PCM	Fri, Oct 1, 2010	10.86	10.98	10.73	10.98
4304	NYSE	PCM	Thu, Sep 30, 2010	10.95	10.95	10.80	10.87
4303	NYSE	PCM	Wed, Sep 29, 2010	10.94	10.94	10.90	10.92
4302	NYSE	PCM	Tue, Sep 28, 2010	10.90	10.98	10.75	10.94
4301	NYSE	PCM	Mon, Sep 27, 2010	10.74	10.84	10.74	10.79
4300	NYSE	PCM	Fri, Sep 24, 2010	10.81	10.82	10.72	10.79
4299	NYSE	PCM	Thu, Sep 23, 2010	10.75	10.79	10.73	10.78
4298	NYSE	PCM	Wed, Sep 22, 2010	10.68	10.81	10.68	10.74
4297	NYSE	PCM	Tue, Sep 21, 2010	10.70	10.75	10.57	10.64
4296	NYSE	PCM	Mon, Sep 20, 2010	10.50	10.72	10.48	10.65
4295	NYSE	PCM	Fri, Sep 17, 2010	10.39	10.54	10.39	10.48
4294	NYSE	PCM	Thu, Sep 16, 2010	10.45	10.49	10.41	10.47
4293	NYSE	PCM	Wed, Sep 15, 2010	10.50	10.55	10.45	10.48
4292	NYSE	PCM	Tue, Sep 14, 2010	10.45	10.55	10.45	10.49
4291	NYSE	PCM	Mon, Sep 13, 2010	10.50	10.54	10.38	10.51
4290	NYSE	PCM	Fri, Sep 10, 2010	10.46	10.54	10.37	10.54
4289	NYSE	PCM	Thu, Sep 9, 2010	10.55	10.55	10.30	10.40
4288	NYSE	PCM	Wed, Sep 8, 2010	10.45	10.67	10.38	10.61
4287	NYSE	PCM	Tue, Sep 7, 2010	10.45	10.48	10.34	10.38
4286	NYSE	PCM	Fri, Sep 3, 2010	10.52	10.60	10.45	10.45
4285	NYSE	PCM	Thu, Sep 2, 2010	10.36	10.50	10.35	10.49
4284	NYSE	PCM	Wed, Sep 1, 2010	10.34	10.45	10.31	10.35
4283	NYSE	PCM	Tue, Aug 31, 2010	10.19	10.34	10.11	10.24
4282	NYSE	PCM	Mon, Aug 30, 2010	10.22	10.27	10.15	10.21
4281	NYSE	PCM	Fri, Aug 27, 2010	10.50	10.50	10.14	10.24
4280	NYSE	PCM	Thu, Aug 26, 2010	10.67	10.71	10.33	10.48
4279	NYSE	PCM	Wed, Aug 25, 2010	10.63	10.82	10.63	10.67
4278	NYSE	PCM	Tue, Aug 24, 2010	10.72	10.80	10.50	10.80
4277	NYSE	PCM	Mon, Aug 23, 2010	10.84	10.84	10.74	10.80
4276	NYSE	PCM	Fri, Aug 20, 2010	10.57	10.73	10.51	10.66
4275	NYSE	PCM	Thu, Aug 19, 2010	10.75	10.83	10.59	10.62
4274	NYSE	PCM	Wed, Aug 18, 2010	10.95	10.95	10.57	10.81
4273	NYSE	PCM	Tue, Aug 17, 2010	10.99	11.00	10.91	10.95
4272	NYSE	PCM	Mon, Aug 16, 2010	10.72	10.88	10.64	10.81
4271	NYSE	PCM	Fri, Aug 13, 2010	10.64	10.80	10.25	10.80
4270	NYSE	PCM	Thu, Aug 12, 2010	10.49	10.80	10.49	10.73
4269	NYSE	PCM	Wed, Aug 11, 2010	10.99	10.99	10.51	10.65
4268	NYSE	PCM	Tue, Aug 10, 2010	11.03	11.03	10.75	10.99
4267	NYSE	PCM	Mon, Aug 9, 2010	10.99	11.10	10.97	11.08
4266	NYSE	PCM	Fri, Aug 6, 2010	10.67	11.00	10.67	10.85
4265	NYSE	PCM	Thu, Aug 5, 2010	10.64	10.71	10.64	10.69
4264	NYSE	PCM	Wed, Aug 4, 2010	10.73	10.73	10.65	10.67
4263	NYSE	PCM	Tue, Aug 3, 2010	10.77	10.79	10.65	10.68
4262	NYSE	PCM	Mon, Aug 2, 2010	10.89	10.89	10.71	10.73
4261	NYSE	PCM	Fri, Jul 30, 2010	10.70	10.89	10.67	10.69
4260	NYSE	PCM	Thu, Jul 29, 2010	10.68	10.90	10.65	10.80
4259	NYSE	PCM	Wed, Jul 28, 2010	10.49	11.03	10.43	10.64
4258	NYSE	PCM	Tue, Jul 27, 2010	10.35	10.44	10.35	10.44
4257	NYSE	PCM	Mon, Jul 26, 2010	10.45	10.45	10.30	10.37
4256	NYSE	PCM	Fri, Jul 23, 2010	10.43	10.54	10.36	10.39
4255	NYSE	PCM	Thu, Jul 22, 2010	10.50	10.58	10.43	10.48
4254	NYSE	PCM	Wed, Jul 21, 2010	10.40	10.40	10.31	10.35
4253	NYSE	PCM	Tue, Jul 20, 2010	10.26	10.39	10.24	10.35
4252	NYSE	PCM	Mon, Jul 19, 2010	10.19	10.29	10.19	10.24
4251	NYSE	PCM	Fri, Jul 16, 2010	10.30	10.32	10.21	10.28
4250	NYSE	PCM	Thu, Jul 15, 2010	10.20	10.30	10.18	10.30
4249	NYSE	PCM	Wed, Jul 14, 2010	10.20	10.49	10.15	10.29
4248	NYSE	PCM	Tue, Jul 13, 2010	10.69	10.69	9.99	10.17
4247	NYSE	PCM	Mon, Jul 12, 2010	10.50	10.65	10.47	10.49
4246	NYSE	PCM	Fri, Jul 9, 2010	10.55	10.58	10.49	10.52
4245	NYSE	PCM	Thu, Jul 8, 2010	10.44	10.58	10.38	10.49
4244	NYSE	PCM	Wed, Jul 7, 2010	10.45	10.66	10.40	10.64
4243	NYSE	PCM	Tue, Jul 6, 2010	10.32	10.50	10.18	10.50
4242	NYSE	PCM	Fri, Jul 2, 2010	10.05	10.22	10.05	10.20
4241	NYSE	PCM	Thu, Jul 1, 2010	9.97	9.99	9.91	9.93
4240	NYSE	PCM	Wed, Jun 30, 2010	9.97	9.98	9.92	9.97
4239	NYSE	PCM	Tue, Jun 29, 2010	9.92	9.97	9.88	9.97
4238	NYSE	PCM	Mon, Jun 28, 2010	10.00	10.00	9.89	9.94
4237	NYSE	PCM	Fri, Jun 25, 2010	9.99	9.99	9.92	9.99
4236	NYSE	PCM	Thu, Jun 24, 2010	10.00	10.01	9.92	9.98
4235	NYSE	PCM	Wed, Jun 23, 2010	9.96	9.98	9.91	9.98
4234	NYSE	PCM	Tue, Jun 22, 2010	9.95	9.97	9.91	9.92
4233	NYSE	PCM	Mon, Jun 21, 2010	9.93	9.95	9.89	9.94
4232	NYSE	PCM	Fri, Jun 18, 2010	9.80	10.05	9.77	9.93
4231	NYSE	PCM	Thu, Jun 17, 2010	9.75	9.80	9.70	9.80
4230	NYSE	PCM	Wed, Jun 16, 2010	9.62	9.72	9.62	9.66
4229	NYSE	PCM	Tue, Jun 15, 2010	9.72	9.72	9.63	9.72
4228	NYSE	PCM	Mon, Jun 14, 2010	9.58	9.72	9.57	9.66
4227	NYSE	PCM	Fri, Jun 11, 2010	9.65	9.66	9.50	9.53
4226	NYSE	PCM	Thu, Jun 10, 2010	9.55	9.64	9.50	9.61
4225	NYSE	PCM	Wed, Jun 9, 2010	9.56	9.60	9.44	9.46
4224	NYSE	PCM	Tue, Jun 8, 2010	9.45	9.65	9.44	9.64
4223	NYSE	PCM	Mon, Jun 7, 2010	9.44	9.50	9.44	9.50
4222	NYSE	PCM	Fri, Jun 4, 2010	9.45	9.53	9.41	9.42
4221	NYSE	PCM	Thu, Jun 3, 2010	9.49	9.60	9.46	9.50
4220	NYSE	PCM	Wed, Jun 2, 2010	9.61	9.65	9.47	9.53
4219	NYSE	PCM	Tue, Jun 1, 2010	9.63	9.64	9.55	9.59
4218	NYSE	PCM	Fri, May 28, 2010	9.53	9.54	9.45	9.54
4217	NYSE	PCM	Thu, May 27, 2010	9.49	9.56	9.41	9.50
4216	NYSE	PCM	Wed, May 26, 2010	9.31	9.63	9.30	9.40
4215	NYSE	PCM	Tue, May 25, 2010	9.15	9.30	9.05	9.20
4214	NYSE	PCM	Mon, May 24, 2010	9.26	9.54	9.04	9.31
4213	NYSE	PCM	Fri, May 21, 2010	9.23	9.47	9.04	9.32
4212	NYSE	PCM	Thu, May 20, 2010	9.15	9.44	8.90	9.23
4211	NYSE	PCM	Wed, May 19, 2010	9.30	9.35	9.01	9.20
4210	NYSE	PCM	Tue, May 18, 2010	9.30	9.42	9.30	9.34
4209	NYSE	PCM	Mon, May 17, 2010	9.37	9.41	9.18	9.30
4208	NYSE	PCM	Fri, May 14, 2010	9.68	9.76	9.26	9.36
4207	NYSE	PCM	Thu, May 13, 2010	9.55	9.75	9.55	9.70
4206	NYSE	PCM	Wed, May 12, 2010	9.50	9.73	9.50	9.69
4205	NYSE	PCM	Tue, May 11, 2010	9.54	9.54	9.36	9.53
4204	NYSE	PCM	Mon, May 10, 2010	9.29	9.80	9.29	9.61
4203	NYSE	PCM	Fri, May 7, 2010	8.90	9.33	8.90	9.14
4202	NYSE	PCM	Thu, May 6, 2010	9.48	9.61	6.82	9.01
4201	NYSE	PCM	Wed, May 5, 2010	9.76	9.87	9.60	9.60
4200	NYSE	PCM	Tue, May 4, 2010	9.83	9.94	9.75	9.83
4199	NYSE	PCM	Mon, May 3, 2010	9.80	10.04	9.80	9.83
4198	NYSE	PCM	Fri, Apr 30, 2010	9.85	9.86	9.69	9.79
4197	NYSE	PCM	Thu, Apr 29, 2010	9.76	9.83	9.72	9.80
4196	NYSE	PCM	Wed, Apr 28, 2010	9.47	9.72	9.46	9.71
4195	NYSE	PCM	Tue, Apr 27, 2010	9.47	9.57	9.41	9.52
4194	NYSE	PCM	Mon, Apr 26, 2010	9.56	9.63	9.45	9.60
4193	NYSE	PCM	Fri, Apr 23, 2010	9.46	9.53	9.46	9.52
4192	NYSE	PCM	Thu, Apr 22, 2010	9.55	9.56	9.27	9.50
4191	NYSE	PCM	Wed, Apr 21, 2010	9.36	9.49	9.36	9.41
4190	NYSE	PCM	Tue, Apr 20, 2010	9.48	9.62	9.31	9.40
4189	NYSE	PCM	Mon, Apr 19, 2010	9.62	9.62	9.48	9.54
4188	NYSE	PCM	Fri, Apr 16, 2010	9.71	9.80	9.71	9.75
4187	NYSE	PCM	Thu, Apr 15, 2010	9.85	9.90	9.76	9.79
4186	NYSE	PCM	Wed, Apr 14, 2010	9.64	9.85	9.64	9.81
4185	NYSE	PCM	Tue, Apr 13, 2010	9.55	9.70	9.55	9.69
4184	NYSE	PCM	Mon, Apr 12, 2010	9.60	9.70	9.52	9.54
4183	NYSE	PCM	Fri, Apr 9, 2010	9.70	9.70	9.46	9.61
4182	NYSE	PCM	Thu, Apr 8, 2010	9.37	9.65	9.24	9.65
4181	NYSE	PCM	Wed, Apr 7, 2010	9.58	9.60	9.39	9.47
4180	NYSE	PCM	Tue, Apr 6, 2010	9.35	9.58	9.35	9.50
4179	NYSE	PCM	Mon, Apr 5, 2010	9.50	9.54	9.33	9.43
4178	NYSE	PCM	Thu, Apr 1, 2010	9.55	9.59	9.37	9.46
4177	NYSE	PCM	Wed, Mar 31, 2010	9.47	9.60	9.44	9.55
4176	NYSE	PCM	Tue, Mar 30, 2010	9.55	9.55	9.48	9.55
4175	NYSE	PCM	Mon, Mar 29, 2010	9.42	9.53	9.32	9.52
4174	NYSE	PCM	Fri, Mar 26, 2010	9.23	9.43	9.23	9.43
4173	NYSE	PCM	Thu, Mar 25, 2010	9.29	9.46	9.14	9.29
4172	NYSE	PCM	Wed, Mar 24, 2010	9.19	9.26	8.81	9.26
4171	NYSE	PCM	Tue, Mar 23, 2010	9.10	9.20	9.01	9.14
4170	NYSE	PCM	Mon, Mar 22, 2010	8.97	9.10	8.93	9.06
4169	NYSE	PCM	Fri, Mar 19, 2010	8.90	9.00	8.85	8.97
4168	NYSE	PCM	Thu, Mar 18, 2010	8.90	9.08	8.90	8.95
4167	NYSE	PCM	Wed, Mar 17, 2010	8.88	8.99	8.88	8.98
4166	NYSE	PCM	Tue, Mar 16, 2010	8.72	8.92	8.66	8.90
4165	NYSE	PCM	Mon, Mar 15, 2010	8.86	8.86	8.75	8.76
4164	NYSE	PCM	Fri, Mar 12, 2010	8.80	8.87	8.80	8.86
4163	NYSE	PCM	Thu, Mar 11, 2010	9.05	9.05	8.81	8.87
4162	NYSE	PCM	Wed, Mar 10, 2010	8.93	9.02	8.88	9.00
4161	NYSE	PCM	Tue, Mar 9, 2010	8.83	8.89	8.78	8.87
4160	NYSE	PCM	Mon, Mar 8, 2010	9.02	9.10	8.87	8.91
4159	NYSE	PCM	Fri, Mar 5, 2010	9.00	9.16	8.97	9.03
4158	NYSE	PCM	Thu, Mar 4, 2010	9.00	9.09	8.95	8.98
4157	NYSE	PCM	Wed, Mar 3, 2010	9.35	9.41	8.99	9.00
4156	NYSE	PCM	Tue, Mar 2, 2010	9.21	9.46	9.12	9.18
4155	NYSE	PCM	Mon, Mar 1, 2010	8.93	9.15	8.88	9.08
4154	NYSE	PCM	Fri, Feb 26, 2010	8.81	8.97	8.80	8.84
4153	NYSE	PCM	Thu, Feb 25, 2010	8.60	8.85	8.60	8.76
4152	NYSE	PCM	Wed, Feb 24, 2010	8.50	8.75	8.45	8.71
4151	NYSE	PCM	Tue, Feb 23, 2010	8.47	8.49	8.35	8.49
4150	NYSE	PCM	Mon, Feb 22, 2010	8.63	8.63	8.42	8.44
4149	NYSE	PCM	Fri, Feb 19, 2010	8.40	8.59	8.40	8.55
4148	NYSE	PCM	Thu, Feb 18, 2010	8.34	8.44	8.28	8.44
4147	NYSE	PCM	Wed, Feb 17, 2010	8.44	8.47	8.32	8.36
4146	NYSE	PCM	Tue, Feb 16, 2010	8.48	8.48	8.32	8.36
4145	NYSE	PCM	Fri, Feb 12, 2010	8.34	8.47	8.33	8.47
4144	NYSE	PCM	Thu, Feb 11, 2010	8.47	8.50	8.34	8.37
4143	NYSE	PCM	Wed, Feb 10, 2010	8.47	8.47	8.37	8.47
4142	NYSE	PCM	Tue, Feb 9, 2010	8.37	8.50	8.37	8.41
4141	NYSE	PCM	Mon, Feb 8, 2010	8.30	8.45	8.25	8.42
4140	NYSE	PCM	Fri, Feb 5, 2010	8.34	8.59	8.30	8.31
4139	NYSE	PCM	Thu, Feb 4, 2010	8.46	8.60	8.31	8.35
4138	NYSE	PCM	Wed, Feb 3, 2010	8.42	8.48	8.30	8.48
4137	NYSE	PCM	Tue, Feb 2, 2010	8.31	8.45	8.23	8.44
4136	NYSE	PCM	Mon, Feb 1, 2010	8.34	8.34	8.08	8.27
4135	NYSE	PCM	Fri, Jan 29, 2010	8.39	8.39	8.11	8.19
4134	NYSE	PCM	Thu, Jan 28, 2010	8.39	8.50	8.38	8.38
4133	NYSE	PCM	Wed, Jan 27, 2010	8.40	8.51	8.35	8.40
4132	NYSE	PCM	Tue, Jan 26, 2010	8.44	8.50	8.24	8.34
4131	NYSE	PCM	Mon, Jan 25, 2010	8.55	8.55	8.15	8.48
4130	NYSE	PCM	Fri, Jan 22, 2010	8.54	8.54	8.39	8.45
4129	NYSE	PCM	Thu, Jan 21, 2010	8.47	8.47	8.40	8.41
4128	NYSE	PCM	Wed, Jan 20, 2010	8.54	8.54	8.38	8.41
4127	NYSE	PCM	Tue, Jan 19, 2010	8.45	8.65	8.44	8.55
4126	NYSE	PCM	Fri, Jan 15, 2010	8.40	8.49	8.38	8.48
4125	NYSE	PCM	Thu, Jan 14, 2010	8.40	8.47	8.36	8.44
4124	NYSE	PCM	Wed, Jan 13, 2010	8.37	8.47	8.37	8.43
4123	NYSE	PCM	Tue, Jan 12, 2010	8.41	8.42	8.29	8.41
4122	NYSE	PCM	Mon, Jan 11, 2010	8.44	8.58	8.35	8.44
4121	NYSE	PCM	Fri, Jan 8, 2010	8.45	8.45	8.35	8.40
4120	NYSE	PCM	Thu, Jan 7, 2010	8.44	8.44	8.22	8.40
4119	NYSE	PCM	Wed, Jan 6, 2010	8.22	8.37	8.19	8.35
4118	NYSE	PCM	Tue, Jan 5, 2010	8.02	8.27	7.96	8.23
4117	NYSE	PCM	Mon, Jan 4, 2010	8.09	8.16	7.95	8.05
4116	NYSE	PCM	Thu, Dec 31, 2009	7.98	8.05	7.94	7.97
4115	NYSE	PCM	Wed, Dec 30, 2009	7.99	8.04	7.87	7.98
4114	NYSE	PCM	Tue, Dec 29, 2009	7.90	8.01	7.81	7.89
4113	NYSE	PCM	Mon, Dec 28, 2009	8.08	8.15	7.84	7.86
4112	NYSE	PCM	Thu, Dec 24, 2009	8.00	8.14	7.95	8.13
4111	NYSE	PCM	Wed, Dec 23, 2009	7.99	7.99	7.75	7.94
4110	NYSE	PCM	Tue, Dec 22, 2009	8.01	8.09	7.99	8.08
4109	NYSE	PCM	Mon, Dec 21, 2009	7.90	8.05	7.87	8.05
4108	NYSE	PCM	Fri, Dec 18, 2009	7.81	7.85	7.81	7.85
4107	NYSE	PCM	Thu, Dec 17, 2009	7.81	7.83	7.80	7.81
4106	NYSE	PCM	Wed, Dec 16, 2009	7.86	7.88	7.80	7.81
4105	NYSE	PCM	Tue, Dec 15, 2009	7.88	7.88	7.82	7.82
4104	NYSE	PCM	Mon, Dec 14, 2009	7.84	7.90	7.82	7.85
4103	NYSE	PCM	Fri, Dec 11, 2009	7.80	7.87	7.75	7.85
4102	NYSE	PCM	Thu, Dec 10, 2009	7.85	7.85	7.75	7.77
4101	NYSE	PCM	Wed, Dec 9, 2009	7.83	7.87	7.76	7.79
4100	NYSE	PCM	Tue, Dec 8, 2009	7.80	7.92	7.80	7.88
4099	NYSE	PCM	Mon, Dec 7, 2009	7.75	7.84	7.75	7.81
4098	NYSE	PCM	Fri, Dec 4, 2009	7.84	7.84	7.75	7.79
4097	NYSE	PCM	Thu, Dec 3, 2009	7.79	7.94	7.75	7.85
4096	NYSE	PCM	Wed, Dec 2, 2009	7.89	7.89	7.78	7.80
4095	NYSE	PCM	Tue, Dec 1, 2009	7.70	7.83	7.70	7.80
4094	NYSE	PCM	Mon, Nov 30, 2009	7.52	7.70	7.52	7.66
4093	NYSE	PCM	Fri, Nov 27, 2009	7.59	7.61	7.53	7.61
4092	NYSE	PCM	Wed, Nov 25, 2009	7.60	7.69	7.58	7.63
4091	NYSE	PCM	Tue, Nov 24, 2009	7.50	7.60	7.50	7.60
4090	NYSE	PCM	Mon, Nov 23, 2009	7.55	7.60	7.48	7.49
4089	NYSE	PCM	Fri, Nov 20, 2009	7.59	7.64	7.55	7.57
4088	NYSE	PCM	Thu, Nov 19, 2009	7.70	7.73	7.62	7.68
4087	NYSE	PCM	Wed, Nov 18, 2009	7.80	7.84	7.72	7.76
4086	NYSE	PCM	Tue, Nov 17, 2009	7.85	7.86	7.79	7.81
4085	NYSE	PCM	Mon, Nov 16, 2009	7.65	7.85	7.65	7.82
4084	NYSE	PCM	Fri, Nov 13, 2009	7.66	7.67	7.60	7.65
4083	NYSE	PCM	Thu, Nov 12, 2009	7.60	7.71	7.60	7.63
4082	NYSE	PCM	Wed, Nov 11, 2009	7.64	7.73	7.61	7.67
4081	NYSE	PCM	Tue, Nov 10, 2009	7.77	7.88	7.62	7.70
4080	NYSE	PCM	Mon, Nov 9, 2009	8.00	8.00	7.71	7.78
4079	NYSE	PCM	Fri, Nov 6, 2009	7.85	8.00	7.72	8.00
4078	NYSE	PCM	Thu, Nov 5, 2009	7.99	7.99	7.83	7.85
4077	NYSE	PCM	Wed, Nov 4, 2009	8.00	8.00	7.70	7.95
4076	NYSE	PCM	Tue, Nov 3, 2009	7.83	8.03	7.69	8.03
4075	NYSE	PCM	Mon, Nov 2, 2009	6.89	7.95	6.89	7.90
4074	NYSE	PCM	Fri, Oct 30, 2009	7.99	8.07	7.75	7.95
4073	NYSE	PCM	Thu, Oct 29, 2009	7.96	8.14	7.75	8.00
4072	NYSE	PCM	Wed, Oct 28, 2009	8.15	8.28	7.51	7.75
4071	NYSE	PCM	Tue, Oct 27, 2009	8.22	8.28	8.08	8.20
4070	NYSE	PCM	Mon, Oct 26, 2009	8.15	8.31	8.07	8.31
4069	NYSE	PCM	Fri, Oct 23, 2009	7.89	8.30	7.89	8.15
4068	NYSE	PCM	Thu, Oct 22, 2009	7.85	7.96	7.83	7.96
4067	NYSE	PCM	Wed, Oct 21, 2009	7.85	7.89	7.85	7.87
4066	NYSE	PCM	Tue, Oct 20, 2009	7.89	7.92	7.75	7.92
4065	NYSE	PCM	Mon, Oct 19, 2009	7.90	8.00	7.88	7.90
4064	NYSE	PCM	Fri, Oct 16, 2009	7.96	8.03	7.85	7.90
4063	NYSE	PCM	Thu, Oct 15, 2009	7.99	8.20	7.86	7.97
4062	NYSE	PCM	Wed, Oct 14, 2009	8.09	8.13	7.95	8.05
4061	NYSE	PCM	Tue, Oct 13, 2009	8.23	8.30	8.01	8.10
4060	NYSE	PCM	Mon, Oct 12, 2009	8.01	8.43	8.01	8.32
4059	NYSE	PCM	Fri, Oct 9, 2009	7.96	8.10	7.96	8.01
4058	NYSE	PCM	Thu, Oct 8, 2009	7.94	8.10	7.89	7.98
4057	NYSE	PCM	Wed, Oct 7, 2009	7.87	8.01	7.84	8.00
4056	NYSE	PCM	Tue, Oct 6, 2009	7.76	7.99	7.76	7.88
4055	NYSE	PCM	Mon, Oct 5, 2009	7.62	7.81	7.60	7.75
4054	NYSE	PCM	Fri, Oct 2, 2009	7.66	7.74	7.60	7.64
4053	NYSE	PCM	Thu, Oct 1, 2009	7.67	7.74	7.57	7.67
4052	NYSE	PCM	Wed, Sep 30, 2009	7.60	7.61	7.51	7.60
4051	NYSE	PCM	Tue, Sep 29, 2009	7.59	7.59	7.50	7.55
4050	NYSE	PCM	Mon, Sep 28, 2009	7.60	7.61	7.50	7.50
4049	NYSE	PCM	Fri, Sep 25, 2009	7.50	7.51	7.46	7.51
4048	NYSE	PCM	Thu, Sep 24, 2009	7.50	7.56	7.47	7.50
4047	NYSE	PCM	Wed, Sep 23, 2009	7.42	7.55	7.42	7.51
4046	NYSE	PCM	Tue, Sep 22, 2009	7.52	7.58	7.37	7.42
4045	NYSE	PCM	Mon, Sep 21, 2009	7.59	7.59	7.29	7.52
4044	NYSE	PCM	Fri, Sep 18, 2009	7.48	7.64	7.48	7.60
4043	NYSE	PCM	Thu, Sep 17, 2009	7.32	7.47	7.32	7.47
4042	NYSE	PCM	Wed, Sep 16, 2009	7.24	7.59	7.24	7.33
4041	NYSE	PCM	Tue, Sep 15, 2009	7.20	7.25	7.20	7.22
4040	NYSE	PCM	Mon, Sep 14, 2009	7.20	7.22	7.16	7.20
4039	NYSE	PCM	Fri, Sep 11, 2009	7.22	7.29	7.22	7.23
4038	NYSE	PCM	Thu, Sep 10, 2009	7.13	7.29	7.13	7.22
4037	NYSE	PCM	Wed, Sep 9, 2009	7.20	7.26	7.15	7.18
4036	NYSE	PCM	Tue, Sep 8, 2009	7.27	7.28	7.13	7.26
4035	NYSE	PCM	Fri, Sep 4, 2009	7.00	7.11	6.91	7.11
4034	NYSE	PCM	Thu, Sep 3, 2009	6.96	7.00	6.91	7.00
4033	NYSE	PCM	Wed, Sep 2, 2009	6.91	6.99	6.85	6.90
4032	NYSE	PCM	Tue, Sep 1, 2009	7.19	7.19	6.88	6.92
4031	NYSE	PCM	Mon, Aug 31, 2009	6.97	7.14	6.93	7.14
4030	NYSE	PCM	Fri, Aug 28, 2009	7.17	7.18	7.04	7.11
4029	NYSE	PCM	Thu, Aug 27, 2009	7.05	7.34	6.99	7.15
4028	NYSE	PCM	Wed, Aug 26, 2009	7.05	7.22	7.01	7.10
4027	NYSE	PCM	Tue, Aug 25, 2009	6.97	7.06	6.91	7.01
4026	NYSE	PCM	Mon, Aug 24, 2009	6.88	6.98	6.78	6.92
4025	NYSE	PCM	Fri, Aug 21, 2009	6.80	6.90	6.80	6.88
4024	NYSE	PCM	Thu, Aug 20, 2009	6.70	6.87	6.63	6.73
4023	NYSE	PCM	Wed, Aug 19, 2009	6.63	6.72	6.53	6.70
4022	NYSE	PCM	Tue, Aug 18, 2009	6.68	6.74	6.60	6.62
4021	NYSE	PCM	Mon, Aug 17, 2009	6.98	6.98	6.59	6.68
4020	NYSE	PCM	Fri, Aug 14, 2009	7.06	7.16	7.00	7.04
4019	NYSE	PCM	Thu, Aug 13, 2009	7.00	7.11	7.00	7.05
4018	NYSE	PCM	Wed, Aug 12, 2009	6.99	7.11	6.99	7.00
4017	NYSE	PCM	Tue, Aug 11, 2009	6.95	7.06	6.95	7.06
4016	NYSE	PCM	Mon, Aug 10, 2009	6.95	7.09	6.90	7.09
4015	NYSE	PCM	Fri, Aug 7, 2009	6.94	7.03	6.90	6.91
4014	NYSE	PCM	Thu, Aug 6, 2009	6.94	6.98	6.90	6.91
4013	NYSE	PCM	Wed, Aug 5, 2009	7.04	7.04	6.95	6.96
4012	NYSE	PCM	Tue, Aug 4, 2009	6.80	7.02	6.80	7.01
4011	NYSE	PCM	Mon, Aug 3, 2009	6.73	6.79	6.36	6.76
4010	NYSE	PCM	Fri, Jul 31, 2009	6.60	6.73	6.60	6.65
4009	NYSE	PCM	Thu, Jul 30, 2009	6.59	6.70	6.56	6.60
4008	NYSE	PCM	Wed, Jul 29, 2009	6.50	6.63	6.40	6.55
4007	NYSE	PCM	Tue, Jul 28, 2009	6.49	6.54	6.46	6.46
4006	NYSE	PCM	Mon, Jul 27, 2009	6.45	6.54	6.41	6.46
4005	NYSE	PCM	Fri, Jul 24, 2009	6.50	6.55	6.31	6.48
4004	NYSE	PCM	Thu, Jul 23, 2009	6.53	6.70	6.47	6.49
4003	NYSE	PCM	Wed, Jul 22, 2009	6.43	6.53	6.40	6.53
4002	NYSE	PCM	Tue, Jul 21, 2009	6.39	6.56	6.37	6.45
4001	NYSE	PCM	Mon, Jul 20, 2009	6.46	6.55	6.40	6.41
4000	NYSE	PCM	Fri, Jul 17, 2009	6.55	6.55	6.45	6.46
3999	NYSE	PCM	Thu, Jul 16, 2009	6.53	6.63	6.43	6.59
3998	NYSE	PCM	Wed, Jul 15, 2009	6.51	6.74	6.41	6.57
3997	NYSE	PCM	Tue, Jul 14, 2009	6.63	6.75	6.44	6.56
3996	NYSE	PCM	Mon, Jul 13, 2009	6.64	6.75	6.43	6.64
3995	NYSE	PCM	Fri, Jul 10, 2009	6.45	6.77	6.31	6.70
3994	NYSE	PCM	Thu, Jul 9, 2009	6.30	6.47	6.27	6.45
3993	NYSE	PCM	Wed, Jul 8, 2009	6.49	6.50	6.35	6.41
3992	NYSE	PCM	Tue, Jul 7, 2009	6.66	6.67	6.51	6.52
3991	NYSE	PCM	Mon, Jul 6, 2009	6.51	6.85	6.44	6.74
3990	NYSE	PCM	Thu, Jul 2, 2009	6.33	6.41	6.25	6.41
3989	NYSE	PCM	Wed, Jul 1, 2009	6.21	6.37	6.15	6.35
3988	NYSE	PCM	Tue, Jun 30, 2009	6.15	6.20	6.07	6.20
3987	NYSE	PCM	Mon, Jun 29, 2009	6.15	6.20	6.10	6.20
3986	NYSE	PCM	Fri, Jun 26, 2009	6.06	6.18	6.06	6.17
3985	NYSE	PCM	Thu, Jun 25, 2009	6.00	6.05	6.00	6.02
3984	NYSE	PCM	Wed, Jun 24, 2009	6.02	6.07	6.00	6.01
3983	NYSE	PCM	Tue, Jun 23, 2009	5.92	6.11	5.92	6.07
3982	NYSE	PCM	Mon, Jun 22, 2009	5.89	5.98	5.83	5.92
3981	NYSE	PCM	Fri, Jun 19, 2009	5.97	6.17	5.91	6.01
3980	NYSE	PCM	Thu, Jun 18, 2009	6.01	6.09	6.00	6.05
3979	NYSE	PCM	Wed, Jun 17, 2009	5.95	6.17	5.95	6.00
3978	NYSE	PCM	Tue, Jun 16, 2009	6.02	6.09	5.97	5.97
3977	NYSE	PCM	Mon, Jun 15, 2009	6.10	6.10	6.02	6.07
3976	NYSE	PCM	Fri, Jun 12, 2009	6.15	6.20	6.02	6.13
3975	NYSE	PCM	Thu, Jun 11, 2009	6.24	6.30	6.20	6.20
3974	NYSE	PCM	Wed, Jun 10, 2009	6.30	6.40	6.25	6.29
3973	NYSE	PCM	Tue, Jun 9, 2009	6.30	6.38	6.30	6.31
3972	NYSE	PCM	Mon, Jun 8, 2009	6.33	6.37	6.16	6.30
3971	NYSE	PCM	Fri, Jun 5, 2009	6.34	6.43	6.33	6.41
3970	NYSE	PCM	Thu, Jun 4, 2009	6.42	6.49	6.33	6.43
3969	NYSE	PCM	Wed, Jun 3, 2009	6.20	6.65	6.20	6.47
3968	NYSE	PCM	Tue, Jun 2, 2009	6.10	6.29	6.09	6.25
3967	NYSE	PCM	Mon, Jun 1, 2009	6.42	6.42	6.13	6.21
3966	NYSE	PCM	Fri, May 29, 2009	6.38	6.39	6.27	6.39
3965	NYSE	PCM	Thu, May 28, 2009	6.50	6.50	6.37	6.40
3964	NYSE	PCM	Wed, May 27, 2009	6.43	6.56	6.35	6.41
3963	NYSE	PCM	Tue, May 26, 2009	6.46	6.55	6.32	6.35
3962	NYSE	PCM	Fri, May 22, 2009	6.36	6.51	6.34	6.46
3961	NYSE	PCM	Thu, May 21, 2009	6.26	6.45	6.20	6.35
3960	NYSE	PCM	Wed, May 20, 2009	6.47	6.47	6.26	6.36
3959	NYSE	PCM	Tue, May 19, 2009	6.09	6.50	5.85	6.30
3958	NYSE	PCM	Mon, May 18, 2009	5.94	6.42	5.94	6.18
3957	NYSE	PCM	Fri, May 15, 2009	5.92	6.08	5.75	5.99
3956	NYSE	PCM	Thu, May 14, 2009	5.87	6.00	5.87	6.00
3955	NYSE	PCM	Wed, May 13, 2009	6.08	6.08	5.94	5.95
3954	NYSE	PCM	Tue, May 12, 2009	6.05	6.19	6.05	6.11
3953	NYSE	PCM	Mon, May 11, 2009	6.05	6.15	5.99	6.08
3952	NYSE	PCM	Fri, May 8, 2009	5.95	6.28	5.95	6.10
3951	NYSE	PCM	Thu, May 7, 2009	5.88	6.12	5.88	5.97
3950	NYSE	PCM	Wed, May 6, 2009	5.98	6.06	5.95	6.00
3949	NYSE	PCM	Tue, May 5, 2009	6.01	6.22	5.99	5.99
3948	NYSE	PCM	Mon, May 4, 2009	5.90	6.24	5.90	6.01
3947	NYSE	PCM	Fri, May 1, 2009	5.72	5.95	5.70	5.90
3946	NYSE	PCM	Thu, Apr 30, 2009	5.58	5.83	5.49	5.60
3945	NYSE	PCM	Wed, Apr 29, 2009	5.35	5.53	5.17	5.48
3944	NYSE	PCM	Tue, Apr 28, 2009	5.41	5.45	5.25	5.40
3943	NYSE	PCM	Mon, Apr 27, 2009	5.23	5.45	5.23	5.45
3942	NYSE	PCM	Fri, Apr 24, 2009	5.15	5.46	5.06	5.38
3941	NYSE	PCM	Thu, Apr 23, 2009	5.35	5.40	5.29	5.33
3940	NYSE	PCM	Wed, Apr 22, 2009	5.39	5.40	5.34	5.34
3939	NYSE	PCM	Tue, Apr 21, 2009	5.39	5.48	5.35	5.38
3938	NYSE	PCM	Mon, Apr 20, 2009	5.40	5.57	5.35	5.39
3937	NYSE	PCM	Fri, Apr 17, 2009	5.48	5.60	5.29	5.46
3936	NYSE	PCM	Thu, Apr 16, 2009	5.26	5.57	5.26	5.57
3935	NYSE	PCM	Wed, Apr 15, 2009	5.23	5.34	5.21	5.27
3934	NYSE	PCM	Tue, Apr 14, 2009	5.33	5.33	5.22	5.28
3933	NYSE	PCM	Mon, Apr 13, 2009	5.22	5.38	4.98	5.26
3932	NYSE	PCM	Thu, Apr 9, 2009	4.94	5.17	4.94	5.15
3931	NYSE	PCM	Wed, Apr 8, 2009	4.95	4.97	4.88	4.88
3930	NYSE	PCM	Tue, Apr 7, 2009	5.14	5.27	4.90	4.94
3929	NYSE	PCM	Mon, Apr 6, 2009	5.27	5.33	5.10	5.10
3928	NYSE	PCM	Fri, Apr 3, 2009	5.09	5.26	5.00	5.26
3927	NYSE	PCM	Thu, Apr 2, 2009	5.12	5.27	4.95	5.19
3926	NYSE	PCM	Wed, Apr 1, 2009	5.19	5.22	5.00	5.06
3925	NYSE	PCM	Tue, Mar 31, 2009	5.10	5.25	4.89	5.25
3924	NYSE	PCM	Mon, Mar 30, 2009	4.91	5.19	4.66	5.14
3923	NYSE	PCM	Fri, Mar 27, 2009	5.09	5.24	4.93	4.96
3922	NYSE	PCM	Thu, Mar 26, 2009	5.00	5.30	4.86	5.20
3921	NYSE	PCM	Wed, Mar 25, 2009	4.65	4.99	4.55	4.87
3920	NYSE	PCM	Tue, Mar 24, 2009	4.46	4.59	4.45	4.54
3919	NYSE	PCM	Mon, Mar 23, 2009	4.58	4.58	4.17	4.50
3918	NYSE	PCM	Fri, Mar 20, 2009	4.45	4.67	4.28	4.38
3917	NYSE	PCM	Thu, Mar 19, 2009	4.31	5.38	4.29	4.45
3916	NYSE	PCM	Wed, Mar 18, 2009	4.46	4.49	4.11	4.31
3915	NYSE	PCM	Tue, Mar 17, 2009	4.38	4.64	4.26	4.39
3914	NYSE	PCM	Mon, Mar 16, 2009	4.32	4.52	3.61	4.41
3913	NYSE	PCM	Fri, Mar 13, 2009	4.44	4.53	4.29	4.40
3912	NYSE	PCM	Thu, Mar 12, 2009	4.23	4.49	4.15	4.43
3911	NYSE	PCM	Wed, Mar 11, 2009	4.29	4.30	4.10	4.28
3910	NYSE	PCM	Tue, Mar 10, 2009	4.03	4.29	4.03	4.15
3909	NYSE	PCM	Mon, Mar 9, 2009	3.89	4.25	3.89	4.07
3908	NYSE	PCM	Fri, Mar 6, 2009	4.44	4.54	4.33	4.36
3907	NYSE	PCM	Thu, Mar 5, 2009	4.91	5.07	4.35	4.51
3906	NYSE	PCM	Wed, Mar 4, 2009	4.81	5.09	4.80	4.94
3905	NYSE	PCM	Tue, Mar 3, 2009	4.95	4.95	4.37	4.79
3904	NYSE	PCM	Mon, Mar 2, 2009	5.29	5.29	4.51	4.79
3903	NYSE	PCM	Fri, Feb 27, 2009	5.18	5.30	5.15	5.17
3902	NYSE	PCM	Thu, Feb 26, 2009	5.50	5.60	5.10	5.20
3901	NYSE	PCM	Wed, Feb 25, 2009	5.91	5.91	5.35	5.40
3900	NYSE	PCM	Tue, Feb 24, 2009	5.40	5.60	5.24	5.41
3899	NYSE	PCM	Mon, Feb 23, 2009	5.70	5.75	5.19	5.41
3898	NYSE	PCM	Fri, Feb 20, 2009	6.10	6.15	5.36	5.61
3897	NYSE	PCM	Thu, Feb 19, 2009	6.49	6.49	6.11	6.11
3896	NYSE	PCM	Wed, Feb 18, 2009	6.10	6.83	6.10	6.45
3895	NYSE	PCM	Tue, Feb 17, 2009	6.24	6.24	6.07	6.15
3894	NYSE	PCM	Fri, Feb 13, 2009	6.32	6.34	6.05	6.29
3893	NYSE	PCM	Thu, Feb 12, 2009	6.53	6.58	6.32	6.35
3892	NYSE	PCM	Wed, Feb 11, 2009	7.11	7.14	6.58	6.63
3891	NYSE	PCM	Tue, Feb 10, 2009	7.01	7.25	7.00	7.02
3890	NYSE	PCM	Mon, Feb 9, 2009	6.57	7.17	6.42	6.97
3889	NYSE	PCM	Fri, Feb 6, 2009	6.55	6.60	6.32	6.60
3888	NYSE	PCM	Thu, Feb 5, 2009	6.59	6.60	6.43	6.49
3887	NYSE	PCM	Wed, Feb 4, 2009	6.60	6.75	6.51	6.51
3886	NYSE	PCM	Tue, Feb 3, 2009	6.48	6.73	6.47	6.59
3885	NYSE	PCM	Mon, Feb 2, 2009	6.50	6.50	6.42	6.43
3884	NYSE	PCM	Fri, Jan 30, 2009	6.40	6.50	6.35	6.44
3883	NYSE	PCM	Thu, Jan 29, 2009	6.48	6.50	6.33	6.49
3882	NYSE	PCM	Wed, Jan 28, 2009	6.71	6.74	6.25	6.49
3881	NYSE	PCM	Tue, Jan 27, 2009	6.39	6.55	6.26	6.51
3880	NYSE	PCM	Mon, Jan 26, 2009	6.74	6.75	6.25	6.52
3879	NYSE	PCM	Fri, Jan 23, 2009	6.85	6.85	6.05	6.75
3878	NYSE	PCM	Thu, Jan 22, 2009	6.49	6.77	6.00	6.77
3877	NYSE	PCM	Wed, Jan 21, 2009	5.99	6.43	5.99	6.43
3876	NYSE	PCM	Tue, Jan 20, 2009	6.47	6.47	5.88	5.97
3875	NYSE	PCM	Fri, Jan 16, 2009	6.21	6.48	5.85	5.97
3874	NYSE	PCM	Thu, Jan 15, 2009	5.95	6.14	5.82	5.99
3873	NYSE	PCM	Wed, Jan 14, 2009	6.11	6.35	5.95	6.00
3872	NYSE	PCM	Tue, Jan 13, 2009	6.50	6.50	6.25	6.25
3871	NYSE	PCM	Mon, Jan 12, 2009	6.52	6.53	6.26	6.45
3870	NYSE	PCM	Fri, Jan 9, 2009	6.59	6.60	6.36	6.40
3869	NYSE	PCM	Thu, Jan 8, 2009	6.75	6.75	6.08	6.50
3868	NYSE	PCM	Wed, Jan 7, 2009	6.80	7.04	6.64	6.72
3867	NYSE	PCM	Tue, Jan 6, 2009	6.69	6.75	6.35	6.74
3866	NYSE	PCM	Mon, Jan 5, 2009	6.23	6.74	6.08	6.74
3865	NYSE	PCM	Fri, Jan 2, 2009	6.08	6.43	6.05	6.41
3864	NYSE	PCM	Wed, Dec 31, 2008	6.21	6.42	6.08	6.13
3863	NYSE	PCM	Tue, Dec 30, 2008	6.04	6.10	5.82	5.95
3862	NYSE	PCM	Mon, Dec 29, 2008	5.60	5.95	5.60	5.95
3861	NYSE	PCM	Fri, Dec 26, 2008	5.85	5.95	5.49	5.62
3860	NYSE	PCM	Wed, Dec 24, 2008	6.13	6.18	5.68	5.95
3859	NYSE	PCM	Tue, Dec 23, 2008	6.05	6.35	5.95	6.20
3858	NYSE	PCM	Mon, Dec 22, 2008	6.14	6.15	5.85	6.03
3857	NYSE	PCM	Fri, Dec 19, 2008	6.04	6.15	5.83	6.15
3856	NYSE	PCM	Thu, Dec 18, 2008	6.53	6.53	5.70	6.15
3855	NYSE	PCM	Wed, Dec 17, 2008	5.68	6.84	5.29	6.51
3854	NYSE	PCM	Tue, Dec 16, 2008	5.38	5.78	5.26	5.75
3853	NYSE	PCM	Mon, Dec 15, 2008	5.25	5.59	5.07	5.40
3852	NYSE	PCM	Fri, Dec 12, 2008	5.37	5.40	5.28	5.28
3851	NYSE	PCM	Thu, Dec 11, 2008	5.40	5.86	5.31	5.45
3850	NYSE	PCM	Wed, Dec 10, 2008	5.54	5.75	5.38	5.56
3849	NYSE	PCM	Tue, Dec 9, 2008	5.62	5.74	5.42	5.42
3848	NYSE	PCM	Mon, Dec 8, 2008	5.56	6.12	5.56	5.95
3847	NYSE	PCM	Fri, Dec 5, 2008	5.51	5.51	5.04	5.37
3846	NYSE	PCM	Thu, Dec 4, 2008	5.35	5.60	5.35	5.51
3845	NYSE	PCM	Wed, Dec 3, 2008	5.46	5.57	5.09	5.52
3844	NYSE	PCM	Tue, Dec 2, 2008	5.58	5.58	5.00	5.27
3843	NYSE	PCM	Mon, Dec 1, 2008	5.69	5.76	5.00	5.56
3842	NYSE	PCM	Fri, Nov 28, 2008	5.66	5.88	5.66	5.87
3841	NYSE	PCM	Wed, Nov 26, 2008	5.68	5.85	5.00	5.79
3840	NYSE	PCM	Tue, Nov 25, 2008	5.50	6.13	5.33	5.75
3839	NYSE	PCM	Mon, Nov 24, 2008	4.72	5.50	4.71	5.50
3838	NYSE	PCM	Fri, Nov 21, 2008	4.50	4.54	3.93	4.45
3837	NYSE	PCM	Thu, Nov 20, 2008	4.97	5.00	4.18	4.50
3836	NYSE	PCM	Wed, Nov 19, 2008	6.16	6.21	5.28	5.28
3835	NYSE	PCM	Tue, Nov 18, 2008	6.57	6.57	6.25	6.27
3834	NYSE	PCM	Mon, Nov 17, 2008	6.43	6.84	6.42	6.63
3833	NYSE	PCM	Fri, Nov 14, 2008	6.52	6.65	6.49	6.49
3832	NYSE	PCM	Thu, Nov 13, 2008	7.08	7.08	6.45	6.75
3831	NYSE	PCM	Wed, Nov 12, 2008	7.20	7.50	6.38	6.97
3830	NYSE	PCM	Tue, Nov 11, 2008	7.06	7.62	6.90	7.29
3829	NYSE	PCM	Mon, Nov 10, 2008	7.04	7.04	6.75	6.91
3828	NYSE	PCM	Fri, Nov 7, 2008	7.11	7.22	6.94	7.00
3827	NYSE	PCM	Thu, Nov 6, 2008	7.55	7.60	7.18	7.18
3826	NYSE	PCM	Wed, Nov 5, 2008	7.80	7.80	7.49	7.60
3825	NYSE	PCM	Tue, Nov 4, 2008	7.75	7.95	7.66	7.90
3824	NYSE	PCM	Mon, Nov 3, 2008	7.65	7.91	7.55	7.55
3823	NYSE	PCM	Fri, Oct 31, 2008	7.58	7.68	7.45	7.60
3822	NYSE	PCM	Thu, Oct 30, 2008	7.46	7.60	7.45	7.55
3821	NYSE	PCM	Wed, Oct 29, 2008	7.38	7.40	7.10	7.36
3820	NYSE	PCM	Tue, Oct 28, 2008	7.04	7.38	6.97	7.28
3819	NYSE	PCM	Mon, Oct 27, 2008	7.14	7.44	6.94	6.94
3818	NYSE	PCM	Fri, Oct 24, 2008	6.93	7.29	6.76	7.04
3817	NYSE	PCM	Thu, Oct 23, 2008	7.05	7.45	7.00	7.13
3816	NYSE	PCM	Wed, Oct 22, 2008	7.25	7.40	6.69	7.23
3815	NYSE	PCM	Tue, Oct 21, 2008	7.35	7.45	7.11	7.30
3814	NYSE	PCM	Mon, Oct 20, 2008	7.10	7.50	6.91	7.40
3813	NYSE	PCM	Fri, Oct 17, 2008	6.75	7.16	6.29	6.89
3812	NYSE	PCM	Thu, Oct 16, 2008	7.47	7.47	6.27	6.95
3811	NYSE	PCM	Wed, Oct 15, 2008	6.84	7.26	6.42	6.96
3810	NYSE	PCM	Tue, Oct 14, 2008	7.11	7.50	6.50	6.99
3809	NYSE	PCM	Mon, Oct 13, 2008	6.30	6.99	6.07	6.99
3808	NYSE	PCM	Fri, Oct 10, 2008	5.81	7.00	3.00	5.82
3807	NYSE	PCM	Thu, Oct 9, 2008	6.55	6.55	6.01	6.06
3806	NYSE	PCM	Wed, Oct 8, 2008	6.55	6.69	6.03	6.62
3805	NYSE	PCM	Tue, Oct 7, 2008	6.70	6.85	6.63	6.80
3804	NYSE	PCM	Mon, Oct 6, 2008	7.63	7.65	6.23	6.81
3803	NYSE	PCM	Fri, Oct 3, 2008	8.45	8.50	7.60	7.65
3802	NYSE	PCM	Thu, Oct 2, 2008	7.62	8.20	7.62	8.20
3801	NYSE	PCM	Wed, Oct 1, 2008	7.62	7.90	7.52	7.62
3800	NYSE	PCM	Tue, Sep 30, 2008	7.51	9.60	7.51	7.55
3799	NYSE	PCM	Mon, Sep 29, 2008	7.63	10.00	7.00	7.41
3798	NYSE	PCM	Fri, Sep 26, 2008	8.29	8.29	7.69	8.00
3797	NYSE	PCM	Thu, Sep 25, 2008	7.97	8.35	7.97	8.25
3796	NYSE	PCM	Wed, Sep 24, 2008	8.20	8.20	7.75	8.00
3795	NYSE	PCM	Tue, Sep 23, 2008	7.80	8.85	7.80	8.10
3794	NYSE	PCM	Mon, Sep 22, 2008	8.25	8.32	7.69	7.75
3793	NYSE	PCM	Fri, Sep 19, 2008	7.70	8.35	7.70	8.25
3792	NYSE	PCM	Thu, Sep 18, 2008	7.17	7.74	6.59	7.50
3791	NYSE	PCM	Wed, Sep 17, 2008	7.80	7.98	7.35	7.35
3790	NYSE	PCM	Tue, Sep 16, 2008	8.46	9.02	7.41	8.26
3789	NYSE	PCM	Mon, Sep 15, 2008	8.80	8.80	8.56	8.59
3788	NYSE	PCM	Fri, Sep 12, 2008	8.80	8.89	8.80	8.86
3787	NYSE	PCM	Thu, Sep 11, 2008	8.83	8.93	8.78	8.84
3786	NYSE	PCM	Wed, Sep 10, 2008	9.20	9.20	8.69	9.00
3785	NYSE	PCM	Tue, Sep 9, 2008	9.27	9.75	9.13	9.28
3784	NYSE	PCM	Mon, Sep 8, 2008	9.90	9.92	9.05	9.33
3783	NYSE	PCM	Fri, Sep 5, 2008	9.06	9.12	9.02	9.03
3782	NYSE	PCM	Thu, Sep 4, 2008	9.04	9.36	9.03	9.07
3781	NYSE	PCM	Wed, Sep 3, 2008	9.15	9.26	9.05	9.17
3780	NYSE	PCM	Tue, Sep 2, 2008	9.24	9.24	9.11	9.14
3779	NYSE	PCM	Fri, Aug 29, 2008	9.14	9.25	9.14	9.25
3778	NYSE	PCM	Thu, Aug 28, 2008	9.35	9.35	9.17	9.22
3777	NYSE	PCM	Wed, Aug 27, 2008	9.40	9.40	9.05	9.21
3776	NYSE	PCM	Tue, Aug 26, 2008	9.05	9.25	9.05	9.20
3775	NYSE	PCM	Mon, Aug 25, 2008	9.18	9.31	9.12	9.13
3774	NYSE	PCM	Thu, Aug 21, 2008	9.33	9.47	9.33	9.36
3773	NYSE	PCM	Wed, Aug 20, 2008	9.50	9.50	9.20	9.27
3772	NYSE	PCM	Tue, Aug 19, 2008	9.53	9.57	9.49	9.52
3771	NYSE	PCM	Mon, Aug 18, 2008	9.65	9.73	9.55	9.58
3770	NYSE	PCM	Fri, Aug 15, 2008	9.30	9.68	9.26	9.67
3769	NYSE	PCM	Thu, Aug 14, 2008	9.24	9.39	9.22	9.37
3768	NYSE	PCM	Wed, Aug 13, 2008	9.08	9.20	9.01	9.19
3767	NYSE	PCM	Tue, Aug 12, 2008	9.18	9.24	9.10	9.15
3766	NYSE	PCM	Mon, Aug 11, 2008	9.20	9.30	9.03	9.27
3765	NYSE	PCM	Fri, Aug 8, 2008	9.51	9.51	9.12	9.31
3764	NYSE	PCM	Thu, Aug 7, 2008	9.52	9.92	9.51	9.56
3763	NYSE	PCM	Wed, Aug 6, 2008	9.84	9.84	9.63	9.64
3762	NYSE	PCM	Tue, Aug 5, 2008	9.67	9.92	9.67	9.72
3761	NYSE	PCM	Mon, Aug 4, 2008	9.62	9.91	9.62	9.75
3760	NYSE	PCM	Fri, Aug 1, 2008	9.60	9.82	9.45	9.58
3759	NYSE	PCM	Thu, Jul 31, 2008	9.47	9.57	9.40	9.55
3758	NYSE	PCM	Wed, Jul 30, 2008	9.35	10.10	9.35	9.64
3757	NYSE	PCM	Tue, Jul 29, 2008	9.11	10.10	9.11	9.48
3756	NYSE	PCM	Mon, Jul 28, 2008	9.29	9.38	9.22	9.27
3755	NYSE	PCM	Fri, Jul 25, 2008	9.35	9.37	9.16	9.29
3754	NYSE	PCM	Thu, Jul 24, 2008	9.33	9.42	8.99	9.35
3753	NYSE	PCM	Wed, Jul 23, 2008	9.35	9.56	9.35	9.42
3752	NYSE	PCM	Tue, Jul 22, 2008	9.44	9.59	9.36	9.46
3751	NYSE	PCM	Mon, Jul 21, 2008	9.53	9.80	9.43	9.54
3750	NYSE	PCM	Fri, Jul 18, 2008	9.60	9.67	9.50	9.59
3749	NYSE	PCM	Thu, Jul 17, 2008	9.68	9.68	9.60	9.61
3748	NYSE	PCM	Wed, Jul 16, 2008	9.67	9.74	9.61	9.63
3747	NYSE	PCM	Tue, Jul 15, 2008	9.65	9.75	9.46	9.50
3746	NYSE	PCM	Mon, Jul 14, 2008	9.80	9.85	9.67	9.75
3745	NYSE	PCM	Fri, Jul 11, 2008	9.82	9.82	9.70	9.77
3744	NYSE	PCM	Thu, Jul 10, 2008	9.86	9.97	9.76	9.82
3743	NYSE	PCM	Wed, Jul 9, 2008	9.98	10.01	9.79	9.86
3742	NYSE	PCM	Tue, Jul 8, 2008	9.98	10.03	9.89	9.92
3741	NYSE	PCM	Mon, Jul 7, 2008	10.02	10.10	9.86	10.05
3740	NYSE	PCM	Thu, Jul 3, 2008	10.05	10.14	10.00	10.14
3739	NYSE	PCM	Wed, Jul 2, 2008	9.92	10.12	9.86	9.99
3738	NYSE	PCM	Tue, Jul 1, 2008	10.01	10.20	9.95	9.95
3737	NYSE	PCM	Mon, Jun 30, 2008	10.23	10.36	10.10	10.10
3736	NYSE	PCM	Fri, Jun 27, 2008	10.24	10.39	10.23	10.31
3735	NYSE	PCM	Thu, Jun 26, 2008	10.30	10.30	10.10	10.22
3734	NYSE	PCM	Wed, Jun 25, 2008	10.30	10.30	10.08	10.27
3733	NYSE	PCM	Tue, Jun 24, 2008	10.32	10.32	10.20	10.20
3732	NYSE	PCM	Mon, Jun 23, 2008	10.32	10.35	10.31	10.31
3731	NYSE	PCM	Fri, Jun 20, 2008	10.36	10.38	10.27	10.27
3730	NYSE	PCM	Thu, Jun 19, 2008	10.45	10.50	10.30	10.30
3729	NYSE	PCM	Wed, Jun 18, 2008	10.41	10.59	10.30	10.40
3728	NYSE	PCM	Tue, Jun 17, 2008	10.51	10.56	10.41	10.41
3727	NYSE	PCM	Mon, Jun 16, 2008	10.64	10.64	10.49	10.49
3726	NYSE	PCM	Fri, Jun 13, 2008	10.55	10.60	10.49	10.60
3725	NYSE	PCM	Thu, Jun 12, 2008	10.63	10.68	10.49	10.61
3724	NYSE	PCM	Wed, Jun 11, 2008	10.65	10.65	10.50	10.50
3723	NYSE	PCM	Tue, Jun 10, 2008	10.56	10.73	10.52	10.55
3722	NYSE	PCM	Mon, Jun 9, 2008	10.70	10.88	10.61	10.71
3721	NYSE	PCM	Fri, Jun 6, 2008	10.59	10.84	10.52	10.71
3720	NYSE	PCM	Thu, Jun 5, 2008	10.48	10.82	10.48	10.49
3719	NYSE	PCM	Wed, Jun 4, 2008	10.55	10.65	10.44	10.48
3718	NYSE	PCM	Tue, Jun 3, 2008	10.64	10.68	10.55	10.55
3717	NYSE	PCM	Mon, Jun 2, 2008	10.66	10.67	10.58	10.64
3716	NYSE	PCM	Fri, May 30, 2008	10.71	10.83	10.55	10.70
3715	NYSE	PCM	Thu, May 29, 2008	10.48	10.82	10.35	10.74
3714	NYSE	PCM	Wed, May 28, 2008	10.74	10.80	10.62	10.73
3713	NYSE	PCM	Tue, May 27, 2008	10.68	10.89	10.64	10.64
3712	NYSE	PCM	Fri, May 23, 2008	10.69	10.88	10.63	10.68
3711	NYSE	PCM	Thu, May 22, 2008	10.70	11.00	10.67	10.76
3710	NYSE	PCM	Wed, May 21, 2008	10.80	11.12	10.42	10.52
3709	NYSE	PCM	Tue, May 20, 2008	10.40	10.83	10.40	10.83
3708	NYSE	PCM	Mon, May 19, 2008	10.31	10.43	10.31	10.39
3707	NYSE	PCM	Fri, May 16, 2008	10.37	10.45	10.29	10.39
3706	NYSE	PCM	Thu, May 15, 2008	10.32	10.39	10.16	10.33
3705	NYSE	PCM	Wed, May 14, 2008	10.50	10.50	10.30	10.33
3704	NYSE	PCM	Tue, May 13, 2008	10.56	10.56	10.40	10.40
3703	NYSE	PCM	Mon, May 12, 2008	10.55	10.62	10.36	10.47
3702	NYSE	PCM	Fri, May 9, 2008	10.63	10.63	10.45	10.59
3701	NYSE	PCM	Thu, May 8, 2008	10.48	10.79	10.48	10.61
3700	NYSE	PCM	Wed, May 7, 2008	10.45	10.57	10.37	10.48
3699	NYSE	PCM	Tue, May 6, 2008	10.65	10.65	10.32	10.40
3698	NYSE	PCM	Mon, May 5, 2008	10.94	10.94	10.42	10.55
3697	NYSE	PCM	Fri, May 2, 2008	10.45	10.64	10.30	10.37
3696	NYSE	PCM	Thu, May 1, 2008	10.30	10.68	10.30	10.56
3695	NYSE	PCM	Wed, Apr 30, 2008	10.31	10.40	10.26	10.36
3694	NYSE	PCM	Tue, Apr 29, 2008	10.29	10.37	10.16	10.35
3693	NYSE	PCM	Mon, Apr 28, 2008	10.29	10.30	10.17	10.25
3692	NYSE	PCM	Fri, Apr 25, 2008	10.40	10.40	10.21	10.31
3691	NYSE	PCM	Thu, Apr 24, 2008	10.41	10.44	10.31	10.40
3690	NYSE	PCM	Wed, Apr 23, 2008	10.42	10.44	10.25	10.44
3689	NYSE	PCM	Tue, Apr 22, 2008	10.42	10.44	10.31	10.44
3688	NYSE	PCM	Mon, Apr 21, 2008	10.15	10.39	10.15	10.25
3687	NYSE	PCM	Fri, Apr 18, 2008	10.21	10.50	10.15	10.15
3686	NYSE	PCM	Thu, Apr 17, 2008	10.39	10.50	10.30	10.30
3685	NYSE	PCM	Wed, Apr 16, 2008	10.25	10.40	10.20	10.32
3684	NYSE	PCM	Tue, Apr 15, 2008	10.25	10.25	10.02	10.16
3683	NYSE	PCM	Mon, Apr 14, 2008	10.16	10.38	10.16	10.25
3682	NYSE	PCM	Fri, Apr 11, 2008	10.29	10.40	10.10	10.40
3681	NYSE	PCM	Thu, Apr 10, 2008	10.20	10.40	10.16	10.20
3680	NYSE	PCM	Wed, Apr 9, 2008	10.11	10.28	10.07	10.23
3679	NYSE	PCM	Tue, Apr 8, 2008	10.11	10.30	10.10	10.11
3678	NYSE	PCM	Mon, Apr 7, 2008	10.14	10.41	10.07	10.20
3677	NYSE	PCM	Fri, Apr 4, 2008	10.00	10.16	10.00	10.05
3676	NYSE	PCM	Thu, Apr 3, 2008	10.17	10.17	9.91	9.91
3675	NYSE	PCM	Wed, Apr 2, 2008	10.05	10.10	9.82	10.09
3674	NYSE	PCM	Tue, Apr 1, 2008	10.17	10.25	10.08	10.16
3673	NYSE	PCM	Mon, Mar 31, 2008	10.15	10.37	10.08	10.14
3672	NYSE	PCM	Fri, Mar 28, 2008	10.29	10.29	10.00	10.18
3671	NYSE	PCM	Thu, Mar 27, 2008	10.06	10.40	10.06	10.30
3670	NYSE	PCM	Wed, Mar 26, 2008	10.10	10.54	9.91	10.21
3669	NYSE	PCM	Tue, Mar 25, 2008	9.95	10.10	9.78	10.05
3668	NYSE	PCM	Mon, Mar 24, 2008	9.41	10.01	9.41	10.00
3667	NYSE	PCM	Thu, Mar 20, 2008	9.49	9.68	9.44	9.46
3666	NYSE	PCM	Wed, Mar 19, 2008	9.42	9.47	9.32	9.40
3665	NYSE	PCM	Tue, Mar 18, 2008	9.27	9.40	9.25	9.32
3664	NYSE	PCM	Mon, Mar 17, 2008	9.31	9.59	9.18	9.29
3663	NYSE	PCM	Fri, Mar 14, 2008	9.40	9.52	9.36	9.40
3662	NYSE	PCM	Thu, Mar 13, 2008	9.41	9.41	9.32	9.39
3661	NYSE	PCM	Wed, Mar 12, 2008	9.43	9.63	9.37	9.41
3660	NYSE	PCM	Tue, Mar 11, 2008	9.42	9.50	9.34	9.35
3659	NYSE	PCM	Mon, Mar 10, 2008	9.56	9.78	9.21	9.33
3658	NYSE	PCM	Fri, Mar 7, 2008	9.56	9.56	9.50	9.50
3657	NYSE	PCM	Thu, Mar 6, 2008	9.88	9.98	9.53	9.56
3656	NYSE	PCM	Wed, Mar 5, 2008	10.01	10.09	9.81	9.82
3655	NYSE	PCM	Tue, Mar 4, 2008	9.79	10.02	9.79	9.94
3654	NYSE	PCM	Mon, Mar 3, 2008	9.79	9.92	9.79	9.84
3653	NYSE	PCM	Fri, Feb 29, 2008	10.01	10.11	9.79	9.79
3652	NYSE	PCM	Thu, Feb 28, 2008	10.19	10.19	9.95	10.01
3651	NYSE	PCM	Wed, Feb 27, 2008	10.12	10.17	10.11	10.12
3650	NYSE	PCM	Tue, Feb 26, 2008	10.13	10.30	10.08	10.15
3649	NYSE	PCM	Mon, Feb 25, 2008	10.10	10.16	9.90	10.05
3648	NYSE	PCM	Fri, Feb 22, 2008	10.19	10.26	10.06	10.16
3647	NYSE	PCM	Thu, Feb 21, 2008	10.50	10.57	10.05	10.17
3646	NYSE	PCM	Wed, Feb 20, 2008	10.50	10.56	10.40	10.52
3645	NYSE	PCM	Tue, Feb 19, 2008	10.53	10.64	10.38	10.50
3644	NYSE	PCM	Fri, Feb 15, 2008	10.41	10.49	10.34	10.45
3643	NYSE	PCM	Thu, Feb 14, 2008	10.32	10.37	10.05	10.32
3642	NYSE	PCM	Wed, Feb 13, 2008	10.44	10.45	10.17	10.28
3641	NYSE	PCM	Tue, Feb 12, 2008	10.53	10.53	10.35	10.35
3640	NYSE	PCM	Mon, Feb 11, 2008	10.56	10.63	10.50	10.51
3639	NYSE	PCM	Fri, Feb 8, 2008	10.57	10.57	10.52	10.56
3638	NYSE	PCM	Thu, Feb 7, 2008	10.67	10.71	10.58	10.59
3637	NYSE	PCM	Wed, Feb 6, 2008	10.66	10.69	10.56	10.67
3636	NYSE	PCM	Tue, Feb 5, 2008	10.60	10.73	10.55	10.55
3635	NYSE	PCM	Mon, Feb 4, 2008	10.57	10.73	10.57	10.62
3634	NYSE	PCM	Fri, Feb 1, 2008	10.53	10.64	10.37	10.64
3633	NYSE	PCM	Thu, Jan 31, 2008	10.35	10.56	10.35	10.43
3632	NYSE	PCM	Wed, Jan 30, 2008	10.44	10.48	10.35	10.37
3631	NYSE	PCM	Tue, Jan 29, 2008	10.47	10.57	10.46	10.48
3630	NYSE	PCM	Mon, Jan 28, 2008	10.42	10.70	10.42	10.61
3629	NYSE	PCM	Fri, Jan 25, 2008	10.46	10.56	10.33	10.48
3628	NYSE	PCM	Thu, Jan 24, 2008	10.59	10.70	10.40	10.41
3627	NYSE	PCM	Wed, Jan 23, 2008	10.05	10.53	10.05	10.53
3626	NYSE	PCM	Tue, Jan 22, 2008	10.08	10.51	9.95	10.20
3625	NYSE	PCM	Fri, Jan 18, 2008	10.48	10.49	10.15	10.19
3624	NYSE	PCM	Thu, Jan 17, 2008	10.60	10.61	10.37	10.38
3623	NYSE	PCM	Wed, Jan 16, 2008	10.78	10.78	10.56	10.58
3622	NYSE	PCM	Tue, Jan 15, 2008	10.67	10.86	10.63	10.75
3621	NYSE	PCM	Mon, Jan 14, 2008	10.75	10.92	10.66	10.83
3620	NYSE	PCM	Fri, Jan 11, 2008	10.60	10.99	10.58	10.64
3619	NYSE	PCM	Thu, Jan 10, 2008	10.40	10.63	10.33	10.55
3618	NYSE	PCM	Wed, Jan 9, 2008	10.58	10.67	10.39	10.39
3617	NYSE	PCM	Tue, Jan 8, 2008	10.66	10.68	10.57	10.61
3616	NYSE	PCM	Mon, Jan 7, 2008	10.71	10.71	10.48	10.63
3615	NYSE	PCM	Fri, Jan 4, 2008	10.55	10.65	10.45	10.58
3614	NYSE	PCM	Thu, Jan 3, 2008	10.57	10.77	10.50	10.69
3613	NYSE	PCM	Wed, Jan 2, 2008	10.20	10.58	10.20	10.58
3612	NYSE	PCM	Mon, Dec 31, 2007	10.25	10.29	10.15	10.25
3611	NYSE	PCM	Fri, Dec 28, 2007	10.08	10.28	10.03	10.25
3610	NYSE	PCM	Thu, Dec 27, 2007	10.32	10.33	10.03	10.10
3609	NYSE	PCM	Wed, Dec 26, 2007	10.31	10.42	10.30	10.38
3608	NYSE	PCM	Mon, Dec 24, 2007	10.30	10.40	10.30	10.32
3607	NYSE	PCM	Fri, Dec 21, 2007	10.30	10.42	10.20	10.33
3606	NYSE	PCM	Thu, Dec 20, 2007	10.17	10.30	10.17	10.19
3605	NYSE	PCM	Wed, Dec 19, 2007	10.14	10.39	10.14	10.22
3604	NYSE	PCM	Tue, Dec 18, 2007	10.16	10.30	10.16	10.24
3603	NYSE	PCM	Mon, Dec 17, 2007	10.35	10.40	10.13	10.22
3602	NYSE	PCM	Fri, Dec 14, 2007	10.47	10.53	10.33	10.43
3601	NYSE	PCM	Thu, Dec 13, 2007	10.47	10.58	10.45	10.58
3600	NYSE	PCM	Wed, Dec 12, 2007	10.28	10.49	10.28	10.47
3599	NYSE	PCM	Tue, Dec 11, 2007	10.33	10.46	10.28	10.35
3598	NYSE	PCM	Mon, Dec 10, 2007	10.30	10.47	10.30	10.36
3597	NYSE	PCM	Fri, Dec 7, 2007	10.42	10.42	10.27	10.33
3596	NYSE	PCM	Thu, Dec 6, 2007	10.25	10.45	10.25	10.45
3595	NYSE	PCM	Wed, Dec 5, 2007	10.15	10.39	10.15	10.36
3594	NYSE	PCM	Tue, Dec 4, 2007	9.98	10.17	9.98	10.17
3593	NYSE	PCM	Mon, Dec 3, 2007	9.85	10.17	9.85	10.05
3592	NYSE	PCM	Fri, Nov 30, 2007	9.82	10.00	9.82	9.95
3591	NYSE	PCM	Thu, Nov 29, 2007	9.89	9.99	9.77	9.85
3590	NYSE	PCM	Wed, Nov 28, 2007	10.11	10.18	9.88	9.97
3589	NYSE	PCM	Tue, Nov 27, 2007	10.00	10.10	9.95	10.03
3588	NYSE	PCM	Mon, Nov 26, 2007	10.32	10.32	10.02	10.05
3587	NYSE	PCM	Fri, Nov 23, 2007	10.09	10.46	10.05	10.46
3586	NYSE	PCM	Wed, Nov 21, 2007	10.00	10.07	9.92	10.07
3585	NYSE	PCM	Tue, Nov 20, 2007	10.30	10.41	9.93	9.93
3584	NYSE	PCM	Mon, Nov 19, 2007	9.98	10.71	9.89	10.26
3583	NYSE	PCM	Fri, Nov 16, 2007	9.94	10.15	9.87	9.98
3582	NYSE	PCM	Thu, Nov 15, 2007	9.93	10.17	9.93	9.98
3581	NYSE	PCM	Wed, Nov 14, 2007	10.15	10.39	9.90	9.98
3580	NYSE	PCM	Tue, Nov 13, 2007	10.15	10.28	10.02	10.14
3579	NYSE	PCM	Mon, Nov 12, 2007	10.54	10.54	10.10	10.10
3578	NYSE	PCM	Fri, Nov 9, 2007	10.46	10.75	10.45	10.49
3577	NYSE	PCM	Thu, Nov 8, 2007	10.56	10.74	10.51	10.74
3576	NYSE	PCM	Wed, Nov 7, 2007	10.94	11.02	10.61	10.61
3575	NYSE	PCM	Tue, Nov 6, 2007	10.92	11.04	10.83	10.97
3574	NYSE	PCM	Mon, Nov 5, 2007	11.04	11.05	10.92	10.97
3573	NYSE	PCM	Fri, Nov 2, 2007	10.98	11.10	10.98	11.02
3572	NYSE	PCM	Thu, Nov 1, 2007	10.92	11.02	10.81	10.99
3571	NYSE	PCM	Wed, Oct 31, 2007	10.93	11.03	10.92	10.95
3570	NYSE	PCM	Tue, Oct 30, 2007	10.92	10.98	10.91	10.97
3569	NYSE	PCM	Mon, Oct 29, 2007	11.00	11.04	10.92	10.95
3568	NYSE	PCM	Fri, Oct 26, 2007	11.00	11.04	10.98	11.02
3567	NYSE	PCM	Thu, Oct 25, 2007	11.10	11.10	10.99	11.00
3566	NYSE	PCM	Wed, Oct 24, 2007	11.16	11.16	10.99	11.03
3565	NYSE	PCM	Tue, Oct 23, 2007	11.23	11.23	11.12	11.13
3564	NYSE	PCM	Mon, Oct 22, 2007	11.15	11.23	11.03	11.17
3563	NYSE	PCM	Fri, Oct 19, 2007	10.99	11.24	10.98	11.03
3562	NYSE	PCM	Thu, Oct 18, 2007	11.00	11.06	10.98	11.00
3561	NYSE	PCM	Wed, Oct 17, 2007	11.04	11.06	10.98	10.99
3560	NYSE	PCM	Tue, Oct 16, 2007	11.00	11.08	11.00	11.01
3559	NYSE	PCM	Mon, Oct 15, 2007	11.01	11.11	10.99	11.03
3558	NYSE	PCM	Fri, Oct 12, 2007	11.02	11.08	11.01	11.01
3557	NYSE	PCM	Thu, Oct 11, 2007	11.05	11.07	11.00	11.01
3556	NYSE	PCM	Wed, Oct 10, 2007	11.01	11.07	10.99	10.99
3555	NYSE	PCM	Tue, Oct 9, 2007	11.05	11.13	11.00	11.03
3554	NYSE	PCM	Mon, Oct 8, 2007	11.07	11.16	11.00	11.00
3553	NYSE	PCM	Fri, Oct 5, 2007	10.96	11.07	10.96	11.07
3552	NYSE	PCM	Thu, Oct 4, 2007	11.02	11.04	10.95	10.98
3551	NYSE	PCM	Wed, Oct 3, 2007	11.00	11.01	10.94	10.96
3550	NYSE	PCM	Tue, Oct 2, 2007	10.91	11.00	10.91	10.98
3549	NYSE	PCM	Mon, Oct 1, 2007	11.15	11.17	10.90	10.98
3548	NYSE	PCM	Fri, Sep 28, 2007	11.11	11.13	11.05	11.09
3547	NYSE	PCM	Thu, Sep 27, 2007	10.96	11.14	10.92	11.04
3546	NYSE	PCM	Wed, Sep 26, 2007	10.86	10.98	10.86	10.98
3545	NYSE	PCM	Tue, Sep 25, 2007	10.92	10.94	10.70	10.93
3544	NYSE	PCM	Mon, Sep 24, 2007	10.99	10.99	10.90	10.92
3543	NYSE	PCM	Fri, Sep 21, 2007	10.87	10.97	10.83	10.95
3542	NYSE	PCM	Thu, Sep 20, 2007	10.88	10.93	10.70	10.86
3541	NYSE	PCM	Wed, Sep 19, 2007	10.93	10.99	10.76	10.90
3540	NYSE	PCM	Tue, Sep 18, 2007	10.94	10.96	10.87	10.96
3539	NYSE	PCM	Mon, Sep 17, 2007	10.89	10.90	10.85	10.88
3538	NYSE	PCM	Fri, Sep 14, 2007	10.86	10.90	10.84	10.89
3537	NYSE	PCM	Thu, Sep 13, 2007	10.80	10.90	10.80	10.85
3536	NYSE	PCM	Wed, Sep 12, 2007	10.79	10.91	10.79	10.89
3535	NYSE	PCM	Tue, Sep 11, 2007	10.74	10.84	10.67	10.79
3534	NYSE	PCM	Mon, Sep 10, 2007	10.84	10.87	10.74	10.74
3533	NYSE	PCM	Fri, Sep 7, 2007	10.67	10.90	10.67	10.78
3532	NYSE	PCM	Thu, Sep 6, 2007	10.88	10.89	10.66	10.78
3531	NYSE	PCM	Wed, Sep 5, 2007	10.72	10.81	10.71	10.79
3530	NYSE	PCM	Tue, Sep 4, 2007	10.71	10.84	10.64	10.84
3529	NYSE	PCM	Fri, Aug 31, 2007	10.78	10.81	10.64	10.80
3528	NYSE	PCM	Thu, Aug 30, 2007	10.63	10.79	10.63	10.76
3527	NYSE	PCM	Wed, Aug 29, 2007	10.68	10.82	10.68	10.73
3526	NYSE	PCM	Tue, Aug 28, 2007	10.63	10.75	10.62	10.75
3525	NYSE	PCM	Mon, Aug 27, 2007	10.72	10.75	10.66	10.73
3524	NYSE	PCM	Fri, Aug 24, 2007	10.77	10.96	10.71	10.76
3523	NYSE	PCM	Thu, Aug 23, 2007	10.82	10.88	10.67	10.88
3522	NYSE	PCM	Wed, Aug 22, 2007	10.78	10.82	10.71	10.81
3521	NYSE	PCM	Tue, Aug 21, 2007	10.47	10.75	10.38	10.72
3520	NYSE	PCM	Mon, Aug 20, 2007	10.38	10.49	10.27	10.49
3519	NYSE	PCM	Fri, Aug 17, 2007	10.30	10.42	10.03	10.35
3518	NYSE	PCM	Thu, Aug 16, 2007	10.20	10.20	9.00	10.14
3517	NYSE	PCM	Wed, Aug 15, 2007	10.10	10.40	10.05	10.28
3516	NYSE	PCM	Tue, Aug 14, 2007	10.40	10.46	10.21	10.40
3515	NYSE	PCM	Mon, Aug 13, 2007	10.39	10.48	10.21	10.40
3514	NYSE	PCM	Fri, Aug 10, 2007	10.45	10.45	10.37	10.39
3513	NYSE	PCM	Thu, Aug 9, 2007	10.56	10.63	10.43	10.45
3512	NYSE	PCM	Wed, Aug 8, 2007	10.42	10.68	10.42	10.68
3511	NYSE	PCM	Tue, Aug 7, 2007	10.32	10.48	10.28	10.45
3510	NYSE	PCM	Mon, Aug 6, 2007	10.58	10.73	10.31	10.42
3509	NYSE	PCM	Fri, Aug 3, 2007	10.66	10.78	10.62	10.71
3508	NYSE	PCM	Thu, Aug 2, 2007	10.64	10.78	10.60	10.76
3507	NYSE	PCM	Wed, Aug 1, 2007	10.76	10.77	10.43	10.62
3506	NYSE	PCM	Tue, Jul 31, 2007	10.69	10.94	10.69	10.75
3505	NYSE	PCM	Mon, Jul 30, 2007	10.92	10.97	10.68	10.72
3504	NYSE	PCM	Fri, Jul 27, 2007	10.90	10.93	10.79	10.86
3503	NYSE	PCM	Thu, Jul 26, 2007	10.95	11.03	10.90	10.90
3502	NYSE	PCM	Wed, Jul 25, 2007	10.97	11.02	10.96	11.02
3501	NYSE	PCM	Tue, Jul 24, 2007	10.93	11.01	10.92	10.99
3500	NYSE	PCM	Mon, Jul 23, 2007	10.95	10.99	10.86	10.99
3499	NYSE	PCM	Fri, Jul 20, 2007	10.84	10.95	10.84	10.93
3498	NYSE	PCM	Thu, Jul 19, 2007	10.96	10.97	10.82	10.89
3497	NYSE	PCM	Wed, Jul 18, 2007	11.09	11.09	10.87	10.91
3496	NYSE	PCM	Tue, Jul 17, 2007	11.07	11.12	11.05	11.05
3495	NYSE	PCM	Mon, Jul 16, 2007	11.13	11.14	11.05	11.09
3494	NYSE	PCM	Fri, Jul 13, 2007	10.91	11.13	10.91	11.13
3493	NYSE	PCM	Thu, Jul 12, 2007	10.93	10.99	10.78	10.95
3492	NYSE	PCM	Wed, Jul 11, 2007	10.86	10.99	10.83	10.98
3491	NYSE	PCM	Tue, Jul 10, 2007	10.81	10.96	10.81	10.94
3490	NYSE	PCM	Mon, Jul 9, 2007	10.77	10.89	10.77	10.80
3489	NYSE	PCM	Fri, Jul 6, 2007	10.96	11.09	10.88	10.90
3488	NYSE	PCM	Thu, Jul 5, 2007	11.04	11.13	10.96	10.96
3487	NYSE	PCM	Tue, Jul 3, 2007	11.08	11.19	11.08	11.14
3486	NYSE	PCM	Mon, Jul 2, 2007	10.99	11.28	10.95	11.12
3485	NYSE	PCM	Fri, Jun 29, 2007	10.95	10.99	10.93	10.99
3484	NYSE	PCM	Thu, Jun 28, 2007	10.84	10.95	10.84	10.92
3483	NYSE	PCM	Wed, Jun 27, 2007	10.90	10.98	10.82	10.88
3482	NYSE	PCM	Tue, Jun 26, 2007	11.16	11.25	10.72	10.87
3481	NYSE	PCM	Mon, Jun 25, 2007	11.37	11.42	11.17	11.25
3480	NYSE	PCM	Fri, Jun 22, 2007	11.32	11.44	11.32	11.35
3479	NYSE	PCM	Thu, Jun 21, 2007	11.45	11.50	11.32	11.40
3478	NYSE	PCM	Wed, Jun 20, 2007	11.56	11.57	11.38	11.49
3477	NYSE	PCM	Tue, Jun 19, 2007	11.53	11.55	11.49	11.52
3476	NYSE	PCM	Mon, Jun 18, 2007	11.43	11.55	11.43	11.52
3475	NYSE	PCM	Fri, Jun 15, 2007	11.41	11.56	11.41	11.47
3474	NYSE	PCM	Thu, Jun 14, 2007	11.48	11.57	11.43	11.44
3473	NYSE	PCM	Wed, Jun 13, 2007	11.48	11.59	11.41	11.54
3472	NYSE	PCM	Tue, Jun 12, 2007	11.53	11.57	11.47	11.52
3471	NYSE	PCM	Mon, Jun 11, 2007	11.61	11.67	11.51	11.51
3470	NYSE	PCM	Fri, Jun 8, 2007	11.62	11.70	11.60	11.64
3469	NYSE	PCM	Thu, Jun 7, 2007	11.63	11.71	11.63	11.68
3468	NYSE	PCM	Wed, Jun 6, 2007	11.71	11.75	11.60	11.73
3467	NYSE	PCM	Tue, Jun 5, 2007	11.72	11.79	11.71	11.71
3466	NYSE	PCM	Mon, Jun 4, 2007	11.82	11.83	11.73	11.73
3465	NYSE	PCM	Fri, Jun 1, 2007	11.80	11.86	11.79	11.82
3464	NYSE	PCM	Thu, May 31, 2007	11.77	11.85	11.75	11.79
3463	NYSE	PCM	Wed, May 30, 2007	11.75	11.80	11.73	11.79
3462	NYSE	PCM	Tue, May 29, 2007	11.86	11.88	11.69	11.79
3461	NYSE	PCM	Fri, May 25, 2007	11.86	11.88	11.78	11.86
3460	NYSE	PCM	Thu, May 24, 2007	11.80	11.88	11.79	11.81
3459	NYSE	PCM	Wed, May 23, 2007	11.82	11.87	11.81	11.83
3458	NYSE	PCM	Tue, May 22, 2007	11.93	11.93	11.81	11.84
3457	NYSE	PCM	Mon, May 21, 2007	11.87	11.90	11.81	11.86
3456	NYSE	PCM	Fri, May 18, 2007	11.90	11.95	11.83	11.90
3455	NYSE	PCM	Thu, May 17, 2007	11.89	11.97	11.86	11.89
3454	NYSE	PCM	Wed, May 16, 2007	11.96	11.99	11.87	11.90
3453	NYSE	PCM	Tue, May 15, 2007	11.88	11.98	11.87	11.89
3452	NYSE	PCM	Mon, May 14, 2007	11.88	11.98	11.88	11.91
3451	NYSE	PCM	Fri, May 11, 2007	11.92	12.02	11.91	11.92
3450	NYSE	PCM	Thu, May 10, 2007	11.93	12.03	11.91	11.99
3449	NYSE	PCM	Wed, May 9, 2007	12.01	12.05	11.92	11.98
3448	NYSE	PCM	Tue, May 8, 2007	12.04	12.11	12.00	12.02
3447	NYSE	PCM	Mon, May 7, 2007	12.17	12.18	12.05	12.05
3446	NYSE	PCM	Fri, May 4, 2007	12.05	12.18	12.03	12.12
3445	NYSE	PCM	Thu, May 3, 2007	12.04	12.16	11.95	12.10
3444	NYSE	PCM	Wed, May 2, 2007	11.96	12.05	11.96	11.97
3443	NYSE	PCM	Tue, May 1, 2007	12.05	12.05	11.93	11.99
3442	NYSE	PCM	Mon, Apr 30, 2007	12.01	12.03	11.94	12.01
3441	NYSE	PCM	Fri, Apr 27, 2007	12.05	12.11	11.96	12.04
3440	NYSE	PCM	Thu, Apr 26, 2007	12.04	12.12	12.03	12.08
3439	NYSE	PCM	Wed, Apr 25, 2007	12.07	12.18	12.06	12.11
3438	NYSE	PCM	Tue, Apr 24, 2007	12.08	12.19	12.04	12.07
3437	NYSE	PCM	Mon, Apr 23, 2007	12.18	12.19	12.06	12.08
3436	NYSE	PCM	Fri, Apr 20, 2007	12.15	12.20	12.07	12.15
3435	NYSE	PCM	Thu, Apr 19, 2007	12.25	12.26	12.15	12.17
3434	NYSE	PCM	Wed, Apr 18, 2007	12.20	12.30	12.17	12.19
3433	NYSE	PCM	Tue, Apr 17, 2007	12.18	12.33	12.18	12.20
3432	NYSE	PCM	Mon, Apr 16, 2007	12.26	12.32	12.17	12.21
3431	NYSE	PCM	Fri, Apr 13, 2007	12.13	12.25	12.13	12.16
3430	NYSE	PCM	Thu, Apr 12, 2007	12.12	12.24	12.11	12.20
3429	NYSE	PCM	Wed, Apr 11, 2007	12.09	12.21	12.06	12.15
3428	NYSE	PCM	Tue, Apr 10, 2007	12.14	12.19	12.02	12.14
3427	NYSE	PCM	Mon, Apr 9, 2007	12.09	12.19	12.07	12.12
3426	NYSE	PCM	Thu, Apr 5, 2007	12.13	12.16	12.01	12.10
3425	NYSE	PCM	Wed, Apr 4, 2007	12.06	12.15	12.03	12.15
3424	NYSE	PCM	Tue, Apr 3, 2007	12.01	12.10	11.97	12.06
3423	NYSE	PCM	Mon, Apr 2, 2007	12.01	12.09	11.91	12.09
3422	NYSE	PCM	Fri, Mar 30, 2007	11.96	12.09	11.96	12.08
3421	NYSE	PCM	Thu, Mar 29, 2007	12.01	12.03	11.91	11.98
3420	NYSE	PCM	Wed, Mar 28, 2007	12.11	12.16	11.96	12.04
3419	NYSE	PCM	Tue, Mar 27, 2007	12.18	12.19	12.06	12.15
3418	NYSE	PCM	Mon, Mar 26, 2007	12.10	12.18	12.01	12.12
3417	NYSE	PCM	Fri, Mar 23, 2007	12.15	12.19	12.09	12.11
3416	NYSE	PCM	Thu, Mar 22, 2007	12.06	12.15	11.95	12.11
3415	NYSE	PCM	Wed, Mar 21, 2007	12.16	12.17	11.92	12.15
3414	NYSE	PCM	Tue, Mar 20, 2007	12.20	12.34	12.11	12.21
3413	NYSE	PCM	Mon, Mar 19, 2007	12.61	12.61	12.11	12.28
3412	NYSE	PCM	Fri, Mar 16, 2007	12.65	12.69	12.36	12.44
3411	NYSE	PCM	Thu, Mar 15, 2007	12.25	12.75	12.13	12.65
3410	NYSE	PCM	Wed, Mar 14, 2007	11.86	12.66	11.86	12.15
3409	NYSE	PCM	Tue, Mar 13, 2007	12.07	12.20	11.85	11.85
3408	NYSE	PCM	Mon, Mar 12, 2007	12.46	12.46	12.20	12.26
3407	NYSE	PCM	Fri, Mar 9, 2007	12.25	12.53	12.22	12.44
3406	NYSE	PCM	Thu, Mar 8, 2007	12.08	12.25	12.00	12.20
3405	NYSE	PCM	Wed, Mar 7, 2007	11.88	12.08	11.71	11.96
3404	NYSE	PCM	Tue, Mar 6, 2007	11.52	11.85	11.50	11.77
3403	NYSE	PCM	Mon, Mar 5, 2007	12.22	12.28	11.60	11.65
3402	NYSE	PCM	Fri, Mar 2, 2007	14.09	14.19	12.13	12.44
3401	NYSE	PCM	Thu, Mar 1, 2007	14.20	14.27	14.15	14.18
3400	NYSE	PCM	Wed, Feb 28, 2007	14.10	14.29	14.05	14.28
3399	NYSE	PCM	Tue, Feb 27, 2007	14.15	14.23	14.07	14.15
3398	NYSE	PCM	Mon, Feb 26, 2007	14.12	14.25	14.07	14.25
3397	NYSE	PCM	Fri, Feb 23, 2007	14.18	14.23	14.18	14.18
3396	NYSE	PCM	Thu, Feb 22, 2007	14.23	14.27	14.14	14.18
3395	NYSE	PCM	Wed, Feb 21, 2007	14.37	14.39	14.31	14.39
3394	NYSE	PCM	Tue, Feb 20, 2007	14.47	14.48	14.36	14.47
3393	NYSE	PCM	Fri, Feb 16, 2007	14.47	14.54	14.41	14.44
3392	NYSE	PCM	Thu, Feb 15, 2007	14.39	14.57	14.39	14.52
3391	NYSE	PCM	Wed, Feb 14, 2007	14.55	14.57	14.34	14.50
3390	NYSE	PCM	Tue, Feb 13, 2007	14.43	14.55	14.22	14.47
3389	NYSE	PCM	Mon, Feb 12, 2007	14.47	14.48	14.44	14.48
3388	NYSE	PCM	Fri, Feb 9, 2007	14.55	14.55	14.27	14.44
3387	NYSE	PCM	Thu, Feb 8, 2007	14.37	14.57	14.32	14.47
3386	NYSE	PCM	Wed, Feb 7, 2007	14.45	14.55	14.20	14.45
3385	NYSE	PCM	Tue, Feb 6, 2007	14.42	14.56	14.42	14.55
3384	NYSE	PCM	Mon, Feb 5, 2007	14.35	14.74	14.35	14.68
3383	NYSE	PCM	Fri, Feb 2, 2007	14.40	14.40	14.36	14.36
3382	NYSE	PCM	Thu, Feb 1, 2007	14.32	14.60	14.32	14.40
3381	NYSE	PCM	Wed, Jan 31, 2007	14.17	14.42	14.17	14.40
3380	NYSE	PCM	Tue, Jan 30, 2007	14.22	14.40	14.10	14.27
3379	NYSE	PCM	Mon, Jan 29, 2007	14.06	14.23	14.06	14.21
3378	NYSE	PCM	Fri, Jan 26, 2007	14.15	14.18	14.06	14.09
3377	NYSE	PCM	Thu, Jan 25, 2007	14.18	14.18	14.05	14.10
3376	NYSE	PCM	Wed, Jan 24, 2007	14.10	14.19	14.08	14.18
3375	NYSE	PCM	Tue, Jan 23, 2007	14.11	14.22	14.11	14.12
3374	NYSE	PCM	Mon, Jan 22, 2007	14.15	14.26	14.10	14.12
3373	NYSE	PCM	Fri, Jan 19, 2007	14.19	14.29	14.18	14.20
3372	NYSE	PCM	Thu, Jan 18, 2007	14.13	14.39	14.13	14.28
3371	NYSE	PCM	Wed, Jan 17, 2007	14.13	14.35	14.13	14.21
3370	NYSE	PCM	Tue, Jan 16, 2007	14.19	14.32	14.17	14.20
3369	NYSE	PCM	Fri, Jan 12, 2007	14.41	14.57	14.20	14.20
3368	NYSE	PCM	Thu, Jan 11, 2007	14.55	14.55	14.31	14.31
3367	NYSE	PCM	Wed, Jan 10, 2007	14.34	14.65	14.26	14.45
3366	NYSE	PCM	Tue, Jan 9, 2007	14.36	14.62	14.32	14.45
3365	NYSE	PCM	Mon, Jan 8, 2007	14.26	14.40	14.26	14.33
3364	NYSE	PCM	Fri, Jan 5, 2007	14.33	14.40	14.25	14.36
3363	NYSE	PCM	Thu, Jan 4, 2007	14.33	14.40	14.33	14.40
3362	NYSE	PCM	Wed, Jan 3, 2007	14.30	14.36	14.27	14.33
3361	NYSE	PCM	Fri, Dec 29, 2006	14.40	14.40	14.28	14.40
3360	NYSE	PCM	Thu, Dec 28, 2006	14.26	14.40	14.25	14.40
3359	NYSE	PCM	Wed, Dec 27, 2006	14.26	14.40	14.26	14.35
3358	NYSE	PCM	Tue, Dec 26, 2006	14.28	14.39	14.28	14.35
3357	NYSE	PCM	Fri, Dec 22, 2006	14.30	14.39	14.30	14.36
3356	NYSE	PCM	Thu, Dec 21, 2006	14.40	14.44	14.33	14.38
3355	NYSE	PCM	Wed, Dec 20, 2006	14.65	14.66	14.45	14.55
3354	NYSE	PCM	Tue, Dec 19, 2006	14.42	14.70	14.35	14.48
3353	NYSE	PCM	Mon, Dec 18, 2006	14.25	14.54	14.25	14.54
3352	NYSE	PCM	Fri, Dec 15, 2006	14.54	14.64	14.24	14.25
3351	NYSE	PCM	Thu, Dec 14, 2006	14.45	14.55	14.35	14.45
3350	NYSE	PCM	Wed, Dec 13, 2006	14.67	14.67	14.53	14.53
3349	NYSE	PCM	Tue, Dec 12, 2006	14.45	14.57	14.39	14.57
3348	NYSE	PCM	Mon, Dec 11, 2006	14.56	14.70	14.50	14.50
3347	NYSE	PCM	Fri, Dec 8, 2006	14.57	14.70	14.33	14.46
3346	NYSE	PCM	Thu, Dec 7, 2006	14.50	14.50	14.30	14.47
3345	NYSE	PCM	Wed, Dec 6, 2006	14.35	14.48	14.35	14.48
3344	NYSE	PCM	Tue, Dec 5, 2006	14.30	14.43	14.21	14.30
3343	NYSE	PCM	Mon, Dec 4, 2006	14.38	14.40	14.32	14.40
3342	NYSE	PCM	Fri, Dec 1, 2006	14.17	14.30	14.17	14.30
3341	NYSE	PCM	Thu, Nov 30, 2006	14.16	14.30	14.15	14.27
3340	NYSE	PCM	Wed, Nov 29, 2006	14.10	14.20	14.10	14.20
3339	NYSE	PCM	Tue, Nov 28, 2006	14.10	14.20	14.04	14.19
3338	NYSE	PCM	Mon, Nov 27, 2006	14.25	14.25	14.07	14.14
3337	NYSE	PCM	Fri, Nov 24, 2006	14.02	14.23	14.02	14.23
3336	NYSE	PCM	Wed, Nov 22, 2006	13.99	14.15	13.99	14.02
3335	NYSE	PCM	Tue, Nov 21, 2006	14.07	14.20	14.07	14.09
3334	NYSE	PCM	Mon, Nov 20, 2006	14.05	14.20	13.99	14.11
3333	NYSE	PCM	Fri, Nov 17, 2006	14.05	14.16	14.05	14.08
3332	NYSE	PCM	Thu, Nov 16, 2006	13.95	14.25	13.95	14.15
3331	NYSE	PCM	Wed, Nov 15, 2006	14.01	14.09	13.95	14.03
3330	NYSE	PCM	Tue, Nov 14, 2006	14.00	14.02	13.95	13.98
3329	NYSE	PCM	Mon, Nov 13, 2006	14.07	14.10	13.98	13.99
3328	NYSE	PCM	Fri, Nov 10, 2006	14.30	14.30	14.12	14.21
3327	NYSE	PCM	Thu, Nov 9, 2006	14.20	14.30	14.08	14.30
3326	NYSE	PCM	Wed, Nov 8, 2006	14.06	14.16	14.06	14.15
3325	NYSE	PCM	Tue, Nov 7, 2006	14.25	14.29	14.06	14.06
3324	NYSE	PCM	Mon, Nov 6, 2006	14.20	14.25	14.08	14.09
3323	NYSE	PCM	Fri, Nov 3, 2006	14.18	14.20	14.15	14.20
3322	NYSE	PCM	Thu, Nov 2, 2006	14.06	14.26	14.05	14.08
3321	NYSE	PCM	Wed, Nov 1, 2006	14.20	14.20	14.00	14.16
3320	NYSE	PCM	Tue, Oct 31, 2006	14.26	14.30	14.16	14.26
3319	NYSE	PCM	Mon, Oct 30, 2006	14.10	14.30	14.05	14.26
3318	NYSE	PCM	Fri, Oct 27, 2006	14.18	14.18	13.99	14.18
3317	NYSE	PCM	Thu, Oct 26, 2006	14.21	14.28	14.17	14.28
3316	NYSE	PCM	Wed, Oct 25, 2006	14.14	14.24	14.12	14.21
3315	NYSE	PCM	Tue, Oct 24, 2006	14.24	14.25	14.10	14.23
3314	NYSE	PCM	Mon, Oct 23, 2006	14.11	14.22	14.11	14.17
3313	NYSE	PCM	Fri, Oct 20, 2006	14.03	14.07	14.00	14.06
3312	NYSE	PCM	Thu, Oct 19, 2006	14.05	14.07	13.98	14.07
3311	NYSE	PCM	Wed, Oct 18, 2006	14.16	14.17	14.00	14.01
3310	NYSE	PCM	Tue, Oct 17, 2006	14.27	14.27	14.04	14.26
3309	NYSE	PCM	Mon, Oct 16, 2006	14.20	14.24	13.99	14.15
3308	NYSE	PCM	Fri, Oct 13, 2006	14.20	14.25	14.18	14.24
3307	NYSE	PCM	Thu, Oct 12, 2006	13.95	14.12	13.93	14.12
3306	NYSE	PCM	Wed, Oct 11, 2006	13.89	14.09	13.88	14.09
3305	NYSE	PCM	Tue, Oct 10, 2006	14.07	14.13	13.91	13.95
3304	NYSE	PCM	Mon, Oct 9, 2006	14.12	14.15	14.04	14.07
3303	NYSE	PCM	Fri, Oct 6, 2006	14.00	14.17	13.98	14.05
3302	NYSE	PCM	Thu, Oct 5, 2006	13.98	14.07	13.98	14.01
3301	NYSE	PCM	Wed, Oct 4, 2006	14.06	14.09	13.94	14.04
3300	NYSE	PCM	Tue, Oct 3, 2006	14.14	14.17	13.98	14.01
3299	NYSE	PCM	Mon, Oct 2, 2006	14.35	14.35	14.13	14.15
3298	NYSE	PCM	Fri, Sep 29, 2006	14.30	14.40	14.26	14.40
3297	NYSE	PCM	Thu, Sep 28, 2006	14.20	14.40	14.18	14.40
3296	NYSE	PCM	Wed, Sep 27, 2006	14.30	14.30	14.06	14.20
3295	NYSE	PCM	Tue, Sep 26, 2006	14.55	14.55	14.36	14.45
3294	NYSE	PCM	Mon, Sep 25, 2006	14.40	14.51	14.35	14.45
3293	NYSE	PCM	Fri, Sep 22, 2006	14.45	14.73	14.40	14.45
3292	NYSE	PCM	Thu, Sep 21, 2006	14.28	14.40	14.15	14.40
3291	NYSE	PCM	Wed, Sep 20, 2006	14.34	14.45	14.20	14.38
3290	NYSE	PCM	Tue, Sep 19, 2006	14.35	14.45	14.35	14.44
3289	NYSE	PCM	Mon, Sep 18, 2006	14.38	14.45	14.37	14.44
3288	NYSE	PCM	Fri, Sep 15, 2006	14.40	14.49	14.36	14.45
3287	NYSE	PCM	Thu, Sep 14, 2006	14.32	14.45	14.23	14.35
3286	NYSE	PCM	Wed, Sep 13, 2006	14.25	14.39	14.11	14.32
3285	NYSE	PCM	Tue, Sep 12, 2006	14.18	14.40	14.10	14.30
3284	NYSE	PCM	Mon, Sep 11, 2006	14.24	14.30	14.10	14.23
3283	NYSE	PCM	Fri, Sep 8, 2006	14.09	14.23	14.09	14.14
3282	NYSE	PCM	Thu, Sep 7, 2006	14.10	14.30	14.09	14.11
3281	NYSE	PCM	Wed, Sep 6, 2006	14.09	14.20	14.09	14.20
3280	NYSE	PCM	Tue, Sep 5, 2006	14.14	14.14	14.10	14.10
3279	NYSE	PCM	Fri, Sep 1, 2006	14.20	14.20	14.06	14.14
3278	NYSE	PCM	Thu, Aug 31, 2006	14.10	14.30	14.07	14.18
3277	NYSE	PCM	Wed, Aug 30, 2006	14.06	14.28	13.91	14.09
3276	NYSE	PCM	Tue, Aug 29, 2006	13.88	14.10	13.88	14.06
3275	NYSE	PCM	Mon, Aug 28, 2006	14.00	14.15	13.96	14.05
3274	NYSE	PCM	Fri, Aug 25, 2006	13.88	14.10	13.84	14.05
3273	NYSE	PCM	Thu, Aug 24, 2006	13.97	14.00	13.84	13.84
3272	NYSE	PCM	Wed, Aug 23, 2006	13.83	14.10	13.83	13.97
3271	NYSE	PCM	Tue, Aug 22, 2006	13.82	13.91	13.81	13.86
3270	NYSE	PCM	Mon, Aug 21, 2006	13.82	14.00	13.82	13.87
3269	NYSE	PCM	Fri, Aug 18, 2006	13.78	13.90	13.70	13.87
3268	NYSE	PCM	Thu, Aug 17, 2006	13.88	13.95	13.65	13.69
3267	NYSE	PCM	Wed, Aug 16, 2006	13.80	13.93	13.75	13.87
3266	NYSE	PCM	Tue, Aug 15, 2006	13.88	13.95	13.80	13.85
3265	NYSE	PCM	Mon, Aug 14, 2006	13.63	13.84	13.63	13.80
3264	NYSE	PCM	Fri, Aug 11, 2006	13.68	13.78	13.65	13.65
3263	NYSE	PCM	Thu, Aug 10, 2006	13.64	13.69	13.60	13.60
3262	NYSE	PCM	Wed, Aug 9, 2006	13.75	13.75	13.68	13.68
3261	NYSE	PCM	Tue, Aug 8, 2006	13.70	13.78	13.70	13.70
3260	NYSE	PCM	Mon, Aug 7, 2006	13.75	13.78	13.74	13.74
3259	NYSE	PCM	Fri, Aug 4, 2006	13.70	13.75	13.70	13.74
3258	NYSE	PCM	Thu, Aug 3, 2006	13.70	13.74	13.69	13.69
3257	NYSE	PCM	Wed, Aug 2, 2006	13.70	13.70	13.60	13.70
3256	NYSE	PCM	Tue, Aug 1, 2006	13.68	13.68	13.56	13.63
3255	NYSE	PCM	Mon, Jul 31, 2006	13.69	13.76	13.65	13.68
3254	NYSE	PCM	Fri, Jul 28, 2006	13.74	13.76	13.64	13.76
3253	NYSE	PCM	Thu, Jul 27, 2006	13.56	13.75	13.56	13.66
3252	NYSE	PCM	Wed, Jul 26, 2006	13.73	13.75	13.69	13.75
3251	NYSE	PCM	Tue, Jul 25, 2006	13.67	13.75	13.67	13.75
3250	NYSE	PCM	Mon, Jul 24, 2006	13.75	13.75	13.68	13.69
3249	NYSE	PCM	Fri, Jul 21, 2006	13.66	13.75	13.66	13.75
3248	NYSE	PCM	Thu, Jul 20, 2006	13.50	13.71	13.50	13.71
3247	NYSE	PCM	Wed, Jul 19, 2006	13.50	13.60	13.50	13.51
3246	NYSE	PCM	Tue, Jul 18, 2006	13.63	13.63	13.50	13.50
3245	NYSE	PCM	Mon, Jul 17, 2006	13.63	13.64	13.47	13.64
3244	NYSE	PCM	Fri, Jul 14, 2006	13.63	13.71	13.50	13.60
3243	NYSE	PCM	Thu, Jul 13, 2006	13.70	13.72	13.61	13.70
3242	NYSE	PCM	Wed, Jul 12, 2006	13.69	13.74	13.59	13.62
3241	NYSE	PCM	Tue, Jul 11, 2006	13.50	13.73	13.50	13.73
3240	NYSE	PCM	Mon, Jul 10, 2006	13.62	13.70	13.61	13.65
3239	NYSE	PCM	Fri, Jul 7, 2006	13.42	13.54	13.42	13.54
3238	NYSE	PCM	Thu, Jul 6, 2006	13.56	13.57	13.47	13.47
3237	NYSE	PCM	Wed, Jul 5, 2006	13.60	13.60	13.51	13.56
3236	NYSE	PCM	Mon, Jul 3, 2006	13.60	13.63	13.52	13.63
3235	NYSE	PCM	Fri, Jun 30, 2006	13.51	13.67	13.51	13.67
3234	NYSE	PCM	Thu, Jun 29, 2006	13.62	13.62	13.51	13.51
3233	NYSE	PCM	Wed, Jun 28, 2006	13.56	13.65	13.53	13.53
3232	NYSE	PCM	Tue, Jun 27, 2006	13.70	13.70	13.54	13.56
3231	NYSE	PCM	Mon, Jun 26, 2006	13.78	13.78	13.75	13.75
3230	NYSE	PCM	Fri, Jun 23, 2006	13.65	13.84	13.65	13.84
3229	NYSE	PCM	Thu, Jun 22, 2006	13.60	13.79	13.60	13.70
3228	NYSE	PCM	Wed, Jun 21, 2006	13.59	13.67	13.58	13.58
3227	NYSE	PCM	Tue, Jun 20, 2006	13.66	13.67	13.58	13.63
3226	NYSE	PCM	Mon, Jun 19, 2006	13.65	13.70	13.54	13.70
3225	NYSE	PCM	Fri, Jun 16, 2006	13.70	13.74	13.66	13.66
3224	NYSE	PCM	Thu, Jun 15, 2006	13.75	13.76	13.66	13.66
3223	NYSE	PCM	Wed, Jun 14, 2006	13.75	13.79	13.62	13.65
3222	NYSE	PCM	Tue, Jun 13, 2006	13.79	13.80	13.76	13.79
3221	NYSE	PCM	Mon, Jun 12, 2006	13.84	13.84	13.76	13.76
3220	NYSE	PCM	Fri, Jun 9, 2006	13.93	13.97	13.77	13.81
3219	NYSE	PCM	Thu, Jun 8, 2006	13.92	13.93	13.76	13.89
3218	NYSE	PCM	Wed, Jun 7, 2006	13.83	13.90	13.81	13.90
3217	NYSE	PCM	Tue, Jun 6, 2006	13.98	13.99	13.84	13.87
3216	NYSE	PCM	Mon, Jun 5, 2006	13.92	13.98	13.83	13.94
3215	NYSE	PCM	Fri, Jun 2, 2006	13.86	13.90	13.80	13.82
3214	NYSE	PCM	Thu, Jun 1, 2006	13.83	13.99	13.75	13.93
3213	NYSE	PCM	Wed, May 31, 2006	13.85	13.90	13.76	13.76
3212	NYSE	PCM	Tue, May 30, 2006	13.81	13.89	13.78	13.89
3211	NYSE	PCM	Fri, May 26, 2006	13.72	13.92	13.72	13.81
3210	NYSE	PCM	Thu, May 25, 2006	13.77	13.83	13.77	13.80
3209	NYSE	PCM	Wed, May 24, 2006	13.94	13.94	13.78	13.78
3208	NYSE	PCM	Tue, May 23, 2006	13.79	13.88	13.79	13.84
3207	NYSE	PCM	Mon, May 22, 2006	13.91	13.96	13.78	13.82
3206	NYSE	PCM	Fri, May 19, 2006	13.83	13.90	13.75	13.90
3205	NYSE	PCM	Thu, May 18, 2006	13.86	13.96	13.80	13.85
3204	NYSE	PCM	Wed, May 17, 2006	13.95	13.98	13.81	13.81
3203	NYSE	PCM	Tue, May 16, 2006	13.85	14.00	13.80	14.00
3202	NYSE	PCM	Mon, May 15, 2006	13.87	13.96	13.75	13.86
3201	NYSE	PCM	Fri, May 12, 2006	13.94	13.98	13.87	13.89
3200	NYSE	PCM	Thu, May 11, 2006	13.98	13.99	13.87	13.90
3199	NYSE	PCM	Wed, May 10, 2006	13.88	13.97	13.87	13.95
3198	NYSE	PCM	Tue, May 9, 2006	13.90	13.99	13.87	13.87
3197	NYSE	PCM	Mon, May 8, 2006	13.98	13.99	13.85	13.99
3196	NYSE	PCM	Fri, May 5, 2006	13.88	13.95	13.85	13.95
3195	NYSE	PCM	Thu, May 4, 2006	13.96	13.96	13.89	13.89
3194	NYSE	PCM	Wed, May 3, 2006	13.89	13.98	13.86	13.88
3193	NYSE	PCM	Tue, May 2, 2006	13.97	13.97	13.91	13.94
3192	NYSE	PCM	Mon, May 1, 2006	13.88	13.98	13.85	13.89
3191	NYSE	PCM	Fri, Apr 28, 2006	13.98	13.99	13.85	13.93
3190	NYSE	PCM	Thu, Apr 27, 2006	14.07	14.07	13.85	13.95
3189	NYSE	PCM	Wed, Apr 26, 2006	13.86	14.05	13.85	14.05
3188	NYSE	PCM	Tue, Apr 25, 2006	13.92	14.05	13.92	13.96
3187	NYSE	PCM	Mon, Apr 24, 2006	14.00	14.04	13.93	13.97
3186	NYSE	PCM	Fri, Apr 21, 2006	13.82	14.09	13.82	14.09
3185	NYSE	PCM	Thu, Apr 20, 2006	13.82	13.96	13.62	13.90
3184	NYSE	PCM	Wed, Apr 19, 2006	13.84	13.93	13.78	13.78
3183	NYSE	PCM	Tue, Apr 18, 2006	13.82	14.06	13.82	13.96
3182	NYSE	PCM	Mon, Apr 17, 2006	14.08	14.10	13.87	13.87
3181	NYSE	PCM	Thu, Apr 13, 2006	14.08	14.15	14.00	14.00
3180	NYSE	PCM	Wed, Apr 12, 2006	14.10	14.10	13.98	13.98
3179	NYSE	PCM	Tue, Apr 11, 2006	13.85	14.06	13.85	13.95
3178	NYSE	PCM	Mon, Apr 10, 2006	13.95	14.11	13.87	13.89
3177	NYSE	PCM	Fri, Apr 7, 2006	13.90	14.02	13.80	13.89
3176	NYSE	PCM	Thu, Apr 6, 2006	13.84	13.98	13.84	13.92
3175	NYSE	PCM	Wed, Apr 5, 2006	13.85	13.90	13.80	13.87
3174	NYSE	PCM	Tue, Apr 4, 2006	13.82	13.87	13.80	13.86
3173	NYSE	PCM	Mon, Apr 3, 2006	13.83	13.90	13.82	13.84
3172	NYSE	PCM	Fri, Mar 31, 2006	14.01	14.05	13.89	13.89
3171	NYSE	PCM	Thu, Mar 30, 2006	14.07	14.07	13.93	14.02
3170	NYSE	PCM	Wed, Mar 29, 2006	13.90	14.05	13.90	13.97
3169	NYSE	PCM	Tue, Mar 28, 2006	14.09	14.20	14.04	14.05
3168	NYSE	PCM	Mon, Mar 27, 2006	14.05	14.11	14.05	14.06
3167	NYSE	PCM	Fri, Mar 24, 2006	14.13	14.20	14.04	14.06
3166	NYSE	PCM	Thu, Mar 23, 2006	14.07	14.10	14.05	14.06
3165	NYSE	PCM	Wed, Mar 22, 2006	14.10	14.20	14.10	14.10
3164	NYSE	PCM	Tue, Mar 21, 2006	14.06	14.08	13.97	14.04
3163	NYSE	PCM	Mon, Mar 20, 2006	14.10	14.11	14.05	14.09
3162	NYSE	PCM	Fri, Mar 17, 2006	14.07	14.09	14.06	14.09
3161	NYSE	PCM	Thu, Mar 16, 2006	14.07	14.12	14.06	14.10
3160	NYSE	PCM	Wed, Mar 15, 2006	14.07	14.12	14.07	14.12
3159	NYSE	PCM	Tue, Mar 14, 2006	14.13	14.13	14.05	14.11
3158	NYSE	PCM	Mon, Mar 13, 2006	14.07	14.19	14.06	14.07
3157	NYSE	PCM	Fri, Mar 10, 2006	14.14	14.20	14.06	14.06
3156	NYSE	PCM	Thu, Mar 9, 2006	14.13	14.13	14.04	14.11
3155	NYSE	PCM	Wed, Mar 8, 2006	14.03	14.14	14.03	14.13
3154	NYSE	PCM	Tue, Mar 7, 2006	14.05	14.20	14.03	14.05
3153	NYSE	PCM	Mon, Mar 6, 2006	14.10	14.19	14.05	14.08
3152	NYSE	PCM	Fri, Mar 3, 2006	14.04	14.22	14.03	14.10
3151	NYSE	PCM	Thu, Mar 2, 2006	13.99	14.13	13.99	14.10
3150	NYSE	PCM	Wed, Mar 1, 2006	13.90	14.05	13.90	13.99
3149	NYSE	PCM	Tue, Feb 28, 2006	13.97	14.14	13.91	13.91
3148	NYSE	PCM	Mon, Feb 27, 2006	14.00	14.12	14.00	14.02
3147	NYSE	PCM	Fri, Feb 24, 2006	14.12	14.12	14.05	14.06
3146	NYSE	PCM	Thu, Feb 23, 2006	14.29	14.30	14.25	14.26
3145	NYSE	PCM	Wed, Feb 22, 2006	14.18	14.30	14.18	14.24
3144	NYSE	PCM	Tue, Feb 21, 2006	14.30	14.31	14.12	14.31
3143	NYSE	PCM	Fri, Feb 17, 2006	14.18	14.28	14.15	14.20
3142	NYSE	PCM	Thu, Feb 16, 2006	14.25	14.25	14.14	14.24
3141	NYSE	PCM	Wed, Feb 15, 2006	14.17	14.28	14.17	14.20
3140	NYSE	PCM	Tue, Feb 14, 2006	14.15	14.31	14.15	14.17
3139	NYSE	PCM	Mon, Feb 13, 2006	14.16	14.34	14.15	14.16
3138	NYSE	PCM	Fri, Feb 10, 2006	14.24	14.30	14.15	14.16
3137	NYSE	PCM	Thu, Feb 9, 2006	14.30	14.34	14.15	14.32
3136	NYSE	PCM	Wed, Feb 8, 2006	14.10	14.34	14.10	14.33
3135	NYSE	PCM	Tue, Feb 7, 2006	14.20	14.20	14.10	14.19
3134	NYSE	PCM	Mon, Feb 6, 2006	14.30	14.30	14.09	14.16
3133	NYSE	PCM	Fri, Feb 3, 2006	14.28	14.29	14.20	14.25
3132	NYSE	PCM	Thu, Feb 2, 2006	14.04	14.29	14.04	14.29
3131	NYSE	PCM	Wed, Feb 1, 2006	14.08	14.19	14.02	14.10
3130	NYSE	PCM	Tue, Jan 31, 2006	14.02	14.24	14.02	14.18
3129	NYSE	PCM	Mon, Jan 30, 2006	14.25	14.34	14.10	14.10
3128	NYSE	PCM	Fri, Jan 27, 2006	14.21	14.30	14.21	14.27
3127	NYSE	PCM	Thu, Jan 26, 2006	14.23	14.30	14.18	14.30
3126	NYSE	PCM	Wed, Jan 25, 2006	14.37	14.37	14.18	14.23
3125	NYSE	PCM	Tue, Jan 24, 2006	14.24	14.35	14.14	14.29
3124	NYSE	PCM	Mon, Jan 23, 2006	14.15	14.23	14.15	14.18
3123	NYSE	PCM	Fri, Jan 20, 2006	14.08	14.20	14.01	14.15
3122	NYSE	PCM	Thu, Jan 19, 2006	14.06	14.28	14.06	14.13
3121	NYSE	PCM	Wed, Jan 18, 2006	14.01	14.13	14.00	14.13
3120	NYSE	PCM	Tue, Jan 17, 2006	13.94	14.09	13.94	14.07
3119	NYSE	PCM	Fri, Jan 13, 2006	14.06	14.08	13.95	14.02
3118	NYSE	PCM	Thu, Jan 12, 2006	13.99	14.00	13.96	14.00
3117	NYSE	PCM	Wed, Jan 11, 2006	13.98	14.08	13.96	14.00
3116	NYSE	PCM	Tue, Jan 10, 2006	13.96	14.00	13.96	13.99
3115	NYSE	PCM	Mon, Jan 9, 2006	14.05	14.05	13.96	14.00
3114	NYSE	PCM	Fri, Jan 6, 2006	14.08	14.08	14.01	14.06
3113	NYSE	PCM	Thu, Jan 5, 2006	14.09	14.09	14.01	14.01
3112	NYSE	PCM	Wed, Jan 4, 2006	14.09	14.09	14.01	14.02
3111	NYSE	PCM	Tue, Jan 3, 2006	14.04	14.09	14.00	14.05
3110	NYSE	PCM	Fri, Dec 30, 2005	13.97	14.03	13.97	14.03
3109	NYSE	PCM	Thu, Dec 29, 2005	14.00	14.04	13.96	14.03
3108	NYSE	PCM	Wed, Dec 28, 2005	13.96	14.05	13.96	14.02
3107	NYSE	PCM	Tue, Dec 27, 2005	14.02	14.07	14.00	14.03
3106	NYSE	PCM	Fri, Dec 23, 2005	14.07	14.08	14.00	14.01
3105	NYSE	PCM	Thu, Dec 22, 2005	14.06	14.09	14.00	14.09
3104	NYSE	PCM	Wed, Dec 21, 2005	14.04	14.09	13.96	14.01
3103	NYSE	PCM	Tue, Dec 20, 2005	14.04	14.18	13.96	14.06
3102	NYSE	PCM	Mon, Dec 19, 2005	14.10	14.23	13.96	14.10
3101	NYSE	PCM	Fri, Dec 16, 2005	14.16	14.27	14.10	14.15
3100	NYSE	PCM	Thu, Dec 15, 2005	14.11	14.27	14.11	14.16
3099	NYSE	PCM	Wed, Dec 14, 2005	14.10	14.20	14.10	14.18
3098	NYSE	PCM	Tue, Dec 13, 2005	14.13	14.16	14.12	14.15
3097	NYSE	PCM	Mon, Dec 12, 2005	14.11	14.15	14.10	14.12
3096	NYSE	PCM	Fri, Dec 9, 2005	14.16	14.16	14.10	14.11
3095	NYSE	PCM	Thu, Dec 8, 2005	14.21	14.21	14.10	14.16
3094	NYSE	PCM	Wed, Dec 7, 2005	14.10	14.27	14.05	14.21
3093	NYSE	PCM	Tue, Dec 6, 2005	14.06	14.13	14.06	14.12
3092	NYSE	PCM	Mon, Dec 5, 2005	14.20	14.20	14.07	14.07
3091	NYSE	PCM	Fri, Dec 2, 2005	14.17	14.19	14.12	14.12
3090	NYSE	PCM	Thu, Dec 1, 2005	14.11	14.19	14.11	14.12
3089	NYSE	PCM	Wed, Nov 30, 2005	14.03	14.19	14.03	14.11
3088	NYSE	PCM	Tue, Nov 29, 2005	14.14	14.14	14.04	14.05
3087	NYSE	PCM	Mon, Nov 28, 2005	14.03	14.21	14.03	14.14
3086	NYSE	PCM	Wed, Nov 23, 2005	14.12	14.25	14.11	14.16
3085	NYSE	PCM	Tue, Nov 22, 2005	14.23	14.23	14.11	14.19
3084	NYSE	PCM	Mon, Nov 21, 2005	14.12	14.15	14.10	14.11
3083	NYSE	PCM	Fri, Nov 18, 2005	14.12	14.15	14.12	14.12
3082	NYSE	PCM	Thu, Nov 17, 2005	14.11	14.16	14.11	14.13
3081	NYSE	PCM	Wed, Nov 16, 2005	14.16	14.18	14.11	14.11
3080	NYSE	PCM	Tue, Nov 15, 2005	14.10	14.15	14.10	14.11
3079	NYSE	PCM	Mon, Nov 14, 2005	14.20	14.20	14.01	14.10
3078	NYSE	PCM	Fri, Nov 11, 2005	14.12	14.20	14.01	14.18
3077	NYSE	PCM	Thu, Nov 10, 2005	14.17	14.17	14.02	14.03
3076	NYSE	PCM	Wed, Nov 9, 2005	14.15	14.19	14.10	14.15
3075	NYSE	PCM	Tue, Nov 8, 2005	14.15	14.19	14.09	14.12
3074	NYSE	PCM	Mon, Nov 7, 2005	14.15	14.23	14.15	14.17
3073	NYSE	PCM	Fri, Nov 4, 2005	14.02	14.18	14.02	14.11
3072	NYSE	PCM	Thu, Nov 3, 2005	14.10	14.20	14.04	14.06
3071	NYSE	PCM	Wed, Nov 2, 2005	14.01	14.16	14.01	14.15
3070	NYSE	PCM	Tue, Nov 1, 2005	14.01	14.12	14.01	14.02
3069	NYSE	PCM	Mon, Oct 31, 2005	14.06	14.11	14.00	14.04
3068	NYSE	PCM	Fri, Oct 28, 2005	14.05	14.16	14.02	14.06
3067	NYSE	PCM	Thu, Oct 27, 2005	14.08	14.08	14.01	14.03
3066	NYSE	PCM	Wed, Oct 26, 2005	14.15	14.15	14.02	14.10
3065	NYSE	PCM	Tue, Oct 25, 2005	14.02	14.15	14.01	14.15
3064	NYSE	PCM	Mon, Oct 24, 2005	14.14	14.14	13.96	14.05
3063	NYSE	PCM	Fri, Oct 21, 2005	14.05	14.05	14.01	14.05
3062	NYSE	PCM	Thu, Oct 20, 2005	13.92	14.05	13.91	13.95
3061	NYSE	PCM	Wed, Oct 19, 2005	14.01	14.11	13.91	14.00
3060	NYSE	PCM	Tue, Oct 18, 2005	14.02	14.10	13.94	14.07
3059	NYSE	PCM	Mon, Oct 17, 2005	14.10	14.14	14.01	14.10
3058	NYSE	PCM	Fri, Oct 14, 2005	14.09	14.15	14.00	14.11
3057	NYSE	PCM	Thu, Oct 13, 2005	14.12	14.12	14.00	14.02
3056	NYSE	PCM	Wed, Oct 12, 2005	14.08	14.12	14.01	14.02
3055	NYSE	PCM	Tue, Oct 11, 2005	14.14	14.16	14.01	14.01
3054	NYSE	PCM	Mon, Oct 10, 2005	14.15	14.16	14.15	14.16
3053	NYSE	PCM	Fri, Oct 7, 2005	14.12	14.15	14.06	14.11
3052	NYSE	PCM	Thu, Oct 6, 2005	14.05	14.20	14.05	14.05
3051	NYSE	PCM	Wed, Oct 5, 2005	14.18	14.20	14.13	14.13
3050	NYSE	PCM	Tue, Oct 4, 2005	14.05	14.10	13.85	14.04
3049	NYSE	PCM	Mon, Oct 3, 2005	14.03	14.03	13.95	13.95
3048	NYSE	PCM	Fri, Sep 30, 2005	13.95	14.06	13.95	13.95
3047	NYSE	PCM	Thu, Sep 29, 2005	13.98	13.98	13.71	13.95
3046	NYSE	PCM	Wed, Sep 28, 2005	13.84	13.98	13.79	13.98
3045	NYSE	PCM	Tue, Sep 27, 2005	13.80	13.90	13.65	13.75
3044	NYSE	PCM	Mon, Sep 26, 2005	14.02	14.06	13.82	13.82
3043	NYSE	PCM	Fri, Sep 23, 2005	14.00	14.17	14.00	14.12
3042	NYSE	PCM	Thu, Sep 22, 2005	14.20	14.20	14.00	14.00
3041	NYSE	PCM	Wed, Sep 21, 2005	14.28	14.28	14.19	14.26
3040	NYSE	PCM	Tue, Sep 20, 2005	14.20	14.45	14.20	14.25
3039	NYSE	PCM	Mon, Sep 19, 2005	14.25	14.30	14.25	14.25
3038	NYSE	PCM	Fri, Sep 16, 2005	14.35	14.35	14.25	14.26
3037	NYSE	PCM	Thu, Sep 15, 2005	14.25	14.33	14.25	14.27
3036	NYSE	PCM	Wed, Sep 14, 2005	14.26	14.29	14.25	14.27
3035	NYSE	PCM	Tue, Sep 13, 2005	14.25	14.31	14.25	14.30
3034	NYSE	PCM	Mon, Sep 12, 2005	14.30	14.32	14.23	14.25
3033	NYSE	PCM	Fri, Sep 9, 2005	14.34	14.34	14.22	14.34
3032	NYSE	PCM	Thu, Sep 8, 2005	14.25	14.34	14.23	14.34
3031	NYSE	PCM	Wed, Sep 7, 2005	14.34	14.44	14.27	14.29
3030	NYSE	PCM	Tue, Sep 6, 2005	14.24	14.37	14.24	14.37
3029	NYSE	PCM	Fri, Sep 2, 2005	14.20	14.21	14.16	14.21
3028	NYSE	PCM	Thu, Sep 1, 2005	14.33	14.33	14.17	14.20
3027	NYSE	PCM	Wed, Aug 31, 2005	14.30	14.37	14.24	14.37
3026	NYSE	PCM	Tue, Aug 30, 2005	14.29	14.37	14.26	14.26
3025	NYSE	PCM	Mon, Aug 29, 2005	14.21	14.31	14.06	14.15
3024	NYSE	PCM	Fri, Aug 26, 2005	14.22	14.30	14.22	14.24
3023	NYSE	PCM	Thu, Aug 25, 2005	14.32	14.35	14.23	14.27
3022	NYSE	PCM	Wed, Aug 24, 2005	14.12	14.30	14.12	14.30
3021	NYSE	PCM	Tue, Aug 23, 2005	14.22	14.35	14.13	14.14
3020	NYSE	PCM	Mon, Aug 22, 2005	14.27	14.28	14.17	14.27
3019	NYSE	PCM	Fri, Aug 19, 2005	14.17	14.19	14.12	14.12
3018	NYSE	PCM	Thu, Aug 18, 2005	14.21	14.21	14.13	14.14
3017	NYSE	PCM	Wed, Aug 17, 2005	14.12	14.22	14.12	14.22
3016	NYSE	PCM	Tue, Aug 16, 2005	14.18	14.20	14.12	14.12
3015	NYSE	PCM	Mon, Aug 15, 2005	14.25	14.37	14.23	14.27
3014	NYSE	PCM	Fri, Aug 12, 2005	14.18	14.31	14.12	14.31
3013	NYSE	PCM	Thu, Aug 11, 2005	14.10	14.22	14.10	14.17
3012	NYSE	PCM	Wed, Aug 10, 2005	14.13	14.29	14.12	14.20
3011	NYSE	PCM	Tue, Aug 9, 2005	14.15	14.24	14.08	14.18
3010	NYSE	PCM	Mon, Aug 8, 2005	14.24	14.24	14.04	14.20
3009	NYSE	PCM	Fri, Aug 5, 2005	14.15	14.24	14.02	14.24
3008	NYSE	PCM	Thu, Aug 4, 2005	14.18	14.24	14.14	14.14
3007	NYSE	PCM	Wed, Aug 3, 2005	14.23	14.24	14.10	14.16
3006	NYSE	PCM	Tue, Aug 2, 2005	14.04	14.18	14.04	14.18
3005	NYSE	PCM	Mon, Aug 1, 2005	14.07	14.14	14.00	14.13
3004	NYSE	PCM	Fri, Jul 29, 2005	14.17	14.17	14.10	14.17
3003	NYSE	PCM	Thu, Jul 28, 2005	14.10	14.19	14.10	14.17
3002	NYSE	PCM	Wed, Jul 27, 2005	13.93	14.16	13.93	14.08
3001	NYSE	PCM	Tue, Jul 26, 2005	14.06	14.13	14.01	14.13
3000	NYSE	PCM	Mon, Jul 25, 2005	14.16	14.17	14.00	14.14
2999	NYSE	PCM	Fri, Jul 22, 2005	14.15	14.17	14.10	14.17
2998	NYSE	PCM	Thu, Jul 21, 2005	14.25	14.34	13.90	14.10
2997	NYSE	PCM	Wed, Jul 20, 2005	14.29	14.30	14.21	14.30
2996	NYSE	PCM	Tue, Jul 19, 2005	14.27	14.27	14.20	14.22
2995	NYSE	PCM	Mon, Jul 18, 2005	14.26	14.34	14.17	14.25
2994	NYSE	PCM	Fri, Jul 15, 2005	14.29	14.40	14.17	14.17
2993	NYSE	PCM	Thu, Jul 14, 2005	14.15	14.33	14.11	14.28
2992	NYSE	PCM	Wed, Jul 13, 2005	14.14	14.23	14.06	14.23
2991	NYSE	PCM	Tue, Jul 12, 2005	14.18	14.19	14.04	14.13
2990	NYSE	PCM	Mon, Jul 11, 2005	14.15	14.33	14.15	14.24
2989	NYSE	PCM	Fri, Jul 8, 2005	13.92	14.14	13.90	14.14
2988	NYSE	PCM	Thu, Jul 7, 2005	13.92	14.10	13.90	14.10
2987	NYSE	PCM	Wed, Jul 6, 2005	13.81	14.06	13.81	13.91
2986	NYSE	PCM	Tue, Jul 5, 2005	14.00	14.09	13.80	13.81
2985	NYSE	PCM	Fri, Jul 1, 2005	13.99	14.07	13.92	13.94
2984	NYSE	PCM	Thu, Jun 30, 2005	14.00	14.20	14.00	14.00
2983	NYSE	PCM	Wed, Jun 29, 2005	14.16	14.18	14.02	14.11
2982	NYSE	PCM	Tue, Jun 28, 2005	14.10	14.15	14.07	14.15
2981	NYSE	PCM	Mon, Jun 27, 2005	14.24	14.30	14.20	14.20
2980	NYSE	PCM	Fri, Jun 24, 2005	14.08	14.40	14.08	14.34
2979	NYSE	PCM	Thu, Jun 23, 2005	14.08	14.19	14.08	14.18
2978	NYSE	PCM	Wed, Jun 22, 2005	14.16	14.23	14.12	14.12
2977	NYSE	PCM	Tue, Jun 21, 2005	14.24	14.39	14.15	14.20
2976	NYSE	PCM	Mon, Jun 20, 2005	14.35	14.35	14.15	14.23
2975	NYSE	PCM	Fri, Jun 17, 2005	14.00	14.18	13.95	14.18
2974	NYSE	PCM	Thu, Jun 16, 2005	14.06	14.10	14.03	14.09
2973	NYSE	PCM	Wed, Jun 15, 2005	13.97	14.06	13.97	13.99
2972	NYSE	PCM	Tue, Jun 14, 2005	14.07	14.11	14.05	14.07
2971	NYSE	PCM	Mon, Jun 13, 2005	14.29	14.29	14.13	14.13
2970	NYSE	PCM	Fri, Jun 10, 2005	14.24	14.24	14.10	14.22
2969	NYSE	PCM	Thu, Jun 9, 2005	14.07	14.18	14.01	14.18
2968	NYSE	PCM	Wed, Jun 8, 2005	14.04	14.25	13.92	14.02
2967	NYSE	PCM	Tue, Jun 7, 2005	13.90	14.14	13.89	14.05
2966	NYSE	PCM	Mon, Jun 6, 2005	13.95	14.02	13.95	14.00
2965	NYSE	PCM	Fri, Jun 3, 2005	13.88	13.96	13.76	13.85
2964	NYSE	PCM	Thu, Jun 2, 2005	13.81	14.09	13.80	13.99
2963	NYSE	PCM	Wed, Jun 1, 2005	14.10	14.13	13.88	13.88
2962	NYSE	PCM	Tue, May 31, 2005	14.10	14.10	14.03	14.03
2961	NYSE	PCM	Fri, May 27, 2005	14.01	14.09	14.01	14.09
2960	NYSE	PCM	Thu, May 26, 2005	13.90	14.07	13.86	14.07
2959	NYSE	PCM	Wed, May 25, 2005	14.02	14.10	13.93	14.10
2958	NYSE	PCM	Tue, May 24, 2005	13.80	14.00	13.80	14.00
2957	NYSE	PCM	Mon, May 23, 2005	13.95	13.95	13.90	13.90
2956	NYSE	PCM	Fri, May 20, 2005	13.95	13.99	13.91	13.91
2955	NYSE	PCM	Thu, May 19, 2005	13.86	13.99	13.86	13.99
2954	NYSE	PCM	Wed, May 18, 2005	13.94	13.99	13.94	13.95
2953	NYSE	PCM	Tue, May 17, 2005	13.97	13.99	13.89	13.89
2952	NYSE	PCM	Mon, May 16, 2005	13.85	13.98	13.85	13.98
2951	NYSE	PCM	Fri, May 13, 2005	13.99	14.00	13.82	13.94
2950	NYSE	PCM	Thu, May 12, 2005	13.96	13.96	13.90	13.95
2949	NYSE	PCM	Wed, May 11, 2005	13.98	13.99	13.88	13.95
2948	NYSE	PCM	Tue, May 10, 2005	13.79	13.99	13.71	13.78
2947	NYSE	PCM	Mon, May 9, 2005	13.79	13.80	13.62	13.68
2946	NYSE	PCM	Fri, May 6, 2005	13.70	13.74	13.63	13.73
2945	NYSE	PCM	Thu, May 5, 2005	13.67	13.80	13.67	13.80
2944	NYSE	PCM	Wed, May 4, 2005	13.72	13.82	13.66	13.74
2943	NYSE	PCM	Tue, May 3, 2005	13.69	13.70	13.61	13.68
2942	NYSE	PCM	Mon, May 2, 2005	13.80	13.80	13.66	13.79
2941	NYSE	PCM	Fri, Apr 29, 2005	13.70	13.84	13.62	13.84
2940	NYSE	PCM	Thu, Apr 28, 2005	13.41	13.60	13.31	13.60
2939	NYSE	PCM	Wed, Apr 27, 2005	13.70	13.71	13.42	13.42
2938	NYSE	PCM	Tue, Apr 26, 2005	13.72	13.73	13.65	13.72
2937	NYSE	PCM	Mon, Apr 25, 2005	13.78	13.90	13.59	13.72
2936	NYSE	PCM	Fri, Apr 22, 2005	13.80	13.80	13.73	13.74
2935	NYSE	PCM	Thu, Apr 21, 2005	13.60	13.72	13.60	13.72
2934	NYSE	PCM	Wed, Apr 20, 2005	13.67	13.68	13.55	13.65
2933	NYSE	PCM	Tue, Apr 19, 2005	13.52	13.69	13.52	13.62
2932	NYSE	PCM	Mon, Apr 18, 2005	13.55	13.61	13.45	13.49
2931	NYSE	PCM	Fri, Apr 15, 2005	13.55	13.59	13.45	13.55
2930	NYSE	PCM	Thu, Apr 14, 2005	13.50	13.56	13.30	13.52
2929	NYSE	PCM	Wed, Apr 13, 2005	13.43	13.50	13.26	13.45
2928	NYSE	PCM	Tue, Apr 12, 2005	13.40	13.50	13.35	13.43
2927	NYSE	PCM	Mon, Apr 11, 2005	13.50	13.56	13.40	13.43
2926	NYSE	PCM	Fri, Apr 8, 2005	13.47	13.52	13.40	13.46
2925	NYSE	PCM	Thu, Apr 7, 2005	13.39	13.50	13.39	13.46
2924	NYSE	PCM	Wed, Apr 6, 2005	13.35	13.40	13.29	13.37
2923	NYSE	PCM	Tue, Apr 5, 2005	13.15	13.24	13.09	13.14
2922	NYSE	PCM	Mon, Apr 4, 2005	13.38	13.38	12.97	13.14
2921	NYSE	PCM	Fri, Apr 1, 2005	13.35	13.40	13.25	13.35
2920	NYSE	PCM	Thu, Mar 31, 2005	13.11	13.40	13.10	13.40
2919	NYSE	PCM	Wed, Mar 30, 2005	13.05	13.19	13.00	13.11
2918	NYSE	PCM	Tue, Mar 29, 2005	12.96	13.06	12.95	12.98
2917	NYSE	PCM	Mon, Mar 28, 2005	13.38	13.38	12.90	13.05
2916	NYSE	PCM	Thu, Mar 24, 2005	13.51	13.51	13.08	13.38
2915	NYSE	PCM	Wed, Mar 23, 2005	13.74	13.74	13.50	13.55
2914	NYSE	PCM	Tue, Mar 22, 2005	13.62	13.74	13.53	13.74
2913	NYSE	PCM	Mon, Mar 21, 2005	13.88	13.88	13.57	13.65
2912	NYSE	PCM	Fri, Mar 18, 2005	13.85	13.86	13.66	13.82
2911	NYSE	PCM	Thu, Mar 17, 2005	13.91	13.98	13.85	13.92
2910	NYSE	PCM	Wed, Mar 16, 2005	13.92	13.95	13.86	13.95
2909	NYSE	PCM	Tue, Mar 15, 2005	13.98	13.99	13.90	13.99
2908	NYSE	PCM	Mon, Mar 14, 2005	13.96	13.98	13.90	13.94
2907	NYSE	PCM	Fri, Mar 11, 2005	14.14	14.14	13.90	13.90
2906	NYSE	PCM	Thu, Mar 10, 2005	14.12	14.15	13.85	14.08
2905	NYSE	PCM	Wed, Mar 9, 2005	14.15	14.15	13.93	14.00
2904	NYSE	PCM	Tue, Mar 8, 2005	14.16	14.20	14.13	14.18
2903	NYSE	PCM	Mon, Mar 7, 2005	14.22	14.22	14.10	14.13
2902	NYSE	PCM	Fri, Mar 4, 2005	14.11	14.24	14.02	14.12
2901	NYSE	PCM	Thu, Mar 3, 2005	14.20	14.20	14.07	14.11
2900	NYSE	PCM	Wed, Mar 2, 2005	14.11	14.18	14.10	14.17
2899	NYSE	PCM	Tue, Mar 1, 2005	14.20	14.20	14.12	14.16
2898	NYSE	PCM	Mon, Feb 28, 2005	14.10	14.20	14.07	14.20
2897	NYSE	PCM	Fri, Feb 25, 2005	14.17	14.17	14.00	14.10
2896	NYSE	PCM	Thu, Feb 24, 2005	14.11	14.19	13.99	14.10
2895	NYSE	PCM	Wed, Feb 23, 2005	14.10	14.15	14.02	14.13
2894	NYSE	PCM	Tue, Feb 22, 2005	13.98	14.01	13.87	14.01
2893	NYSE	PCM	Fri, Feb 18, 2005	14.20	14.20	13.95	14.06
2892	NYSE	PCM	Thu, Feb 17, 2005	14.19	14.19	14.06	14.11
2891	NYSE	PCM	Wed, Feb 16, 2005	14.19	14.20	14.06	14.14
2890	NYSE	PCM	Tue, Feb 15, 2005	14.18	14.20	14.06	14.15
2889	NYSE	PCM	Mon, Feb 14, 2005	14.05	14.14	13.99	14.14
2888	NYSE	PCM	Fri, Feb 11, 2005	14.08	14.10	14.02	14.05
2887	NYSE	PCM	Thu, Feb 10, 2005	14.05	14.10	14.00	14.06
2886	NYSE	PCM	Wed, Feb 9, 2005	14.05	14.07	13.96	14.00
2885	NYSE	PCM	Tue, Feb 8, 2005	14.10	14.10	13.90	14.09
2884	NYSE	PCM	Mon, Feb 7, 2005	14.14	14.17	13.97	14.06
2883	NYSE	PCM	Fri, Feb 4, 2005	14.15	14.15	13.99	14.04
2882	NYSE	PCM	Thu, Feb 3, 2005	14.12	14.19	14.05	14.16
2881	NYSE	PCM	Wed, Feb 2, 2005	14.13	14.19	13.86	14.06
2880	NYSE	PCM	Tue, Feb 1, 2005	14.15	14.15	13.90	14.05
2879	NYSE	PCM	Mon, Jan 31, 2005	14.02	14.07	13.80	14.05
2878	NYSE	PCM	Fri, Jan 28, 2005	14.15	14.20	14.10	14.11
2877	NYSE	PCM	Thu, Jan 27, 2005	14.15	14.21	13.95	14.10
2876	NYSE	PCM	Wed, Jan 26, 2005	13.99	14.15	13.99	14.15
2875	NYSE	PCM	Tue, Jan 25, 2005	13.99	13.99	13.85	13.99
2874	NYSE	PCM	Mon, Jan 24, 2005	13.80	13.93	13.78	13.93
2873	NYSE	PCM	Fri, Jan 21, 2005	13.65	13.85	13.65	13.71
2872	NYSE	PCM	Thu, Jan 20, 2005	13.49	13.65	13.44	13.60
2871	NYSE	PCM	Wed, Jan 19, 2005	13.40	13.49	13.39	13.48
2870	NYSE	PCM	Tue, Jan 18, 2005	13.34	13.50	13.27	13.50
2869	NYSE	PCM	Fri, Jan 14, 2005	13.30	13.31	13.22	13.24
2868	NYSE	PCM	Thu, Jan 13, 2005	13.24	13.35	13.20	13.22
2867	NYSE	PCM	Wed, Jan 12, 2005	13.18	13.20	13.14	13.19
2866	NYSE	PCM	Tue, Jan 11, 2005	13.15	13.18	13.11	13.15
2865	NYSE	PCM	Mon, Jan 10, 2005	13.18	13.22	13.17	13.22
2864	NYSE	PCM	Fri, Jan 7, 2005	13.12	13.13	13.04	13.13
2863	NYSE	PCM	Thu, Jan 6, 2005	13.05	13.09	13.02	13.08
2862	NYSE	PCM	Wed, Jan 5, 2005	13.14	13.14	13.02	13.10
2861	NYSE	PCM	Tue, Jan 4, 2005	13.08	13.15	13.08	13.13
2860	NYSE	PCM	Mon, Jan 3, 2005	13.10	13.18	13.06	13.16
2859	NYSE	PCM	Fri, Dec 31, 2004	13.20	13.20	13.11	13.17
2858	NYSE	PCM	Thu, Dec 30, 2004	13.01	13.15	13.01	13.15
2857	NYSE	PCM	Wed, Dec 29, 2004	13.12	13.22	13.02	13.07
2856	NYSE	PCM	Tue, Dec 28, 2004	13.22	13.31	13.12	13.19
2855	NYSE	PCM	Mon, Dec 27, 2004	13.30	13.31	13.22	13.23
2854	NYSE	PCM	Thu, Dec 23, 2004	13.35	13.44	13.20	13.28
2853	NYSE	PCM	Wed, Dec 22, 2004	13.32	13.43	13.32	13.43
2852	NYSE	PCM	Tue, Dec 21, 2004	13.47	13.47	13.17	13.39
2851	NYSE	PCM	Mon, Dec 20, 2004	13.35	13.50	13.29	13.40
2850	NYSE	PCM	Fri, Dec 17, 2004	13.45	13.45	13.20	13.35
2849	NYSE	PCM	Thu, Dec 16, 2004	13.32	13.40	13.27	13.40
2848	NYSE	PCM	Wed, Dec 15, 2004	13.37	13.40	13.30	13.32
2847	NYSE	PCM	Tue, Dec 14, 2004	13.27	13.35	13.26	13.35
2846	NYSE	PCM	Mon, Dec 13, 2004	13.36	13.39	13.20	13.32
2845	NYSE	PCM	Fri, Dec 10, 2004	13.39	13.42	13.27	13.36
2844	NYSE	PCM	Thu, Dec 9, 2004	13.49	13.49	13.35	13.40
2843	NYSE	PCM	Wed, Dec 8, 2004	13.49	13.50	13.38	13.42
2842	NYSE	PCM	Tue, Dec 7, 2004	13.17	13.45	13.16	13.45
2841	NYSE	PCM	Mon, Dec 6, 2004	13.49	13.49	13.01	13.18
2840	NYSE	PCM	Fri, Dec 3, 2004	13.60	13.60	13.41	13.50
2839	NYSE	PCM	Thu, Dec 2, 2004	13.72	13.74	13.51	13.62
2838	NYSE	PCM	Wed, Dec 1, 2004	13.88	13.88	13.72	13.78
2837	NYSE	PCM	Tue, Nov 30, 2004	14.04	14.05	13.75	13.80
2836	NYSE	PCM	Mon, Nov 29, 2004	14.05	14.05	13.94	13.99
2835	NYSE	PCM	Fri, Nov 26, 2004	14.10	14.18	14.10	14.13
2834	NYSE	PCM	Wed, Nov 24, 2004	14.29	14.29	14.10	14.22
2833	NYSE	PCM	Tue, Nov 23, 2004	14.28	14.28	14.12	14.25
2832	NYSE	PCM	Mon, Nov 22, 2004	14.29	14.29	14.11	14.28
2831	NYSE	PCM	Fri, Nov 19, 2004	14.10	14.22	14.08	14.22
2830	NYSE	PCM	Thu, Nov 18, 2004	14.28	14.28	14.13	14.19
2829	NYSE	PCM	Wed, Nov 17, 2004	14.08	14.24	14.05	14.22
2828	NYSE	PCM	Tue, Nov 16, 2004	14.10	14.32	14.05	14.17
2827	NYSE	PCM	Mon, Nov 15, 2004	14.32	14.38	14.00	14.27
2826	NYSE	PCM	Fri, Nov 12, 2004	14.33	14.33	14.10	14.22
2825	NYSE	PCM	Thu, Nov 11, 2004	14.15	14.23	14.15	14.23
2824	NYSE	PCM	Wed, Nov 10, 2004	14.25	14.25	14.00	14.24
2823	NYSE	PCM	Tue, Nov 9, 2004	14.09	14.16	13.92	14.15
2822	NYSE	PCM	Mon, Nov 8, 2004	14.24	14.28	14.01	14.19
2821	NYSE	PCM	Fri, Nov 5, 2004	14.30	14.30	14.06	14.22
2820	NYSE	PCM	Thu, Nov 4, 2004	14.42	14.49	14.30	14.34
2819	NYSE	PCM	Wed, Nov 3, 2004	14.30	14.40	14.30	14.37
2818	NYSE	PCM	Tue, Nov 2, 2004	14.20	14.23	14.02	14.20
2817	NYSE	PCM	Mon, Nov 1, 2004	14.05	14.19	14.01	14.15
2816	NYSE	PCM	Fri, Oct 29, 2004	14.19	14.19	14.00	14.15
2815	NYSE	PCM	Thu, Oct 28, 2004	14.20	14.20	14.07	14.15
2814	NYSE	PCM	Wed, Oct 27, 2004	14.20	14.28	14.00	14.12
2813	NYSE	PCM	Tue, Oct 26, 2004	14.12	14.21	14.03	14.21
2812	NYSE	PCM	Mon, Oct 25, 2004	14.18	14.18	14.02	14.05
2811	NYSE	PCM	Fri, Oct 22, 2004	14.11	14.13	14.03	14.13
2810	NYSE	PCM	Thu, Oct 21, 2004	14.09	14.14	14.02	14.02
2809	NYSE	PCM	Wed, Oct 20, 2004	14.03	14.13	14.01	14.13
2808	NYSE	PCM	Tue, Oct 19, 2004	14.08	14.18	14.02	14.13
2807	NYSE	PCM	Mon, Oct 18, 2004	14.10	14.22	14.10	14.18
2806	NYSE	PCM	Fri, Oct 15, 2004	14.11	14.19	14.05	14.18
2805	NYSE	PCM	Thu, Oct 14, 2004	14.03	14.12	14.01	14.01
2804	NYSE	PCM	Wed, Oct 13, 2004	14.03	14.12	14.00	14.09
2803	NYSE	PCM	Tue, Oct 12, 2004	14.18	14.20	14.02	14.13
2802	NYSE	PCM	Mon, Oct 11, 2004	14.03	14.15	14.03	14.09
2801	NYSE	PCM	Fri, Oct 8, 2004	14.10	14.30	14.10	14.12
2800	NYSE	PCM	Thu, Oct 7, 2004	14.05	14.19	14.05	14.10
2799	NYSE	PCM	Wed, Oct 6, 2004	14.11	14.15	14.05	14.10
2798	NYSE	PCM	Tue, Oct 5, 2004	14.11	14.11	14.01	14.01
2797	NYSE	PCM	Mon, Oct 4, 2004	14.08	14.10	13.98	14.01
2796	NYSE	PCM	Fri, Oct 1, 2004	14.22	14.40	14.03	14.05
2795	NYSE	PCM	Thu, Sep 30, 2004	14.10	14.19	13.98	14.12
2794	NYSE	PCM	Wed, Sep 29, 2004	14.00	14.23	14.00	14.04
2793	NYSE	PCM	Tue, Sep 28, 2004	14.11	14.11	13.90	13.90
2792	NYSE	PCM	Mon, Sep 27, 2004	14.25	14.25	14.10	14.12
2791	NYSE	PCM	Fri, Sep 24, 2004	14.15	14.30	14.11	14.15
2790	NYSE	PCM	Thu, Sep 23, 2004	14.26	14.40	14.07	14.07
2789	NYSE	PCM	Wed, Sep 22, 2004	14.21	14.27	14.02	14.18
2788	NYSE	PCM	Tue, Sep 21, 2004	14.00	14.24	13.97	14.20
2787	NYSE	PCM	Mon, Sep 20, 2004	13.96	14.27	13.87	13.96
2786	NYSE	PCM	Fri, Sep 17, 2004	13.95	14.05	13.93	13.97
2785	NYSE	PCM	Thu, Sep 16, 2004	13.90	14.05	13.87	13.90
2784	NYSE	PCM	Wed, Sep 15, 2004	14.01	14.06	13.87	13.99
2783	NYSE	PCM	Tue, Sep 14, 2004	13.93	14.18	13.87	13.91
2782	NYSE	PCM	Mon, Sep 13, 2004	13.86	13.94	13.86	13.92
2781	NYSE	PCM	Fri, Sep 10, 2004	13.90	13.94	13.85	13.90
2780	NYSE	PCM	Thu, Sep 9, 2004	13.78	13.90	13.78	13.84
2779	NYSE	PCM	Wed, Sep 8, 2004	13.80	13.93	13.77	13.81
2778	NYSE	PCM	Tue, Sep 7, 2004	13.95	13.95	13.78	13.85
2777	NYSE	PCM	Fri, Sep 3, 2004	13.94	13.95	13.76	13.95
2776	NYSE	PCM	Thu, Sep 2, 2004	13.85	13.92	13.76	13.90
2775	NYSE	PCM	Wed, Sep 1, 2004	13.79	13.91	13.76	13.78
2774	NYSE	PCM	Tue, Aug 31, 2004	13.87	13.90	13.75	13.89
2773	NYSE	PCM	Mon, Aug 30, 2004	13.70	13.85	13.63	13.82
2772	NYSE	PCM	Fri, Aug 27, 2004	13.69	13.83	13.65	13.69
2771	NYSE	PCM	Thu, Aug 26, 2004	13.79	13.93	13.51	13.85
2770	NYSE	PCM	Wed, Aug 25, 2004	13.56	13.79	13.56	13.79
2769	NYSE	PCM	Tue, Aug 24, 2004	13.51	13.72	13.51	13.55
2768	NYSE	PCM	Mon, Aug 23, 2004	13.57	13.57	13.51	13.57
2767	NYSE	PCM	Fri, Aug 20, 2004	13.58	13.58	13.48	13.54
2766	NYSE	PCM	Thu, Aug 19, 2004	13.58	13.59	13.33	13.56
2765	NYSE	PCM	Wed, Aug 18, 2004	13.43	13.50	13.43	13.50
2764	NYSE	PCM	Tue, Aug 17, 2004	13.44	13.65	13.44	13.53
2763	NYSE	PCM	Mon, Aug 16, 2004	13.49	13.54	13.38	13.44
2762	NYSE	PCM	Fri, Aug 13, 2004	13.40	13.65	13.35	13.39
2761	NYSE	PCM	Thu, Aug 12, 2004	13.30	13.37	13.30	13.30
2760	NYSE	PCM	Wed, Aug 11, 2004	13.46	13.49	13.25	13.27
2759	NYSE	PCM	Tue, Aug 10, 2004	13.68	13.70	13.25	13.34
2758	NYSE	PCM	Mon, Aug 9, 2004	13.25	13.46	13.25	13.38
2757	NYSE	PCM	Fri, Aug 6, 2004	13.07	13.29	13.04	13.18
2756	NYSE	PCM	Thu, Aug 5, 2004	13.05	13.20	13.02	13.06
2755	NYSE	PCM	Wed, Aug 4, 2004	13.14	13.17	13.05	13.05
2754	NYSE	PCM	Tue, Aug 3, 2004	13.06	13.15	13.06	13.11
2753	NYSE	PCM	Mon, Aug 2, 2004	13.00	13.12	13.00	13.05
2752	NYSE	PCM	Fri, Jul 30, 2004	13.05	13.10	12.99	13.00
2751	NYSE	PCM	Thu, Jul 29, 2004	13.01	13.09	12.92	12.97
2750	NYSE	PCM	Wed, Jul 28, 2004	12.98	13.01	12.87	13.01
2749	NYSE	PCM	Tue, Jul 27, 2004	12.97	13.09	12.96	13.02
2748	NYSE	PCM	Mon, Jul 26, 2004	13.20	13.20	12.97	13.07
2747	NYSE	PCM	Fri, Jul 23, 2004	13.26	13.27	13.12	13.12
2746	NYSE	PCM	Thu, Jul 22, 2004	13.22	13.33	13.15	13.28
2745	NYSE	PCM	Wed, Jul 21, 2004	13.25	13.32	13.20	13.32
2744	NYSE	PCM	Tue, Jul 20, 2004	13.45	13.45	13.30	13.31
2743	NYSE	PCM	Mon, Jul 19, 2004	13.44	13.45	13.39	13.45
2742	NYSE	PCM	Fri, Jul 16, 2004	13.58	13.61	13.40	13.54
2741	NYSE	PCM	Thu, Jul 15, 2004	13.49	13.57	13.40	13.57
2740	NYSE	PCM	Wed, Jul 14, 2004	13.57	13.57	13.46	13.46
2739	NYSE	PCM	Tue, Jul 13, 2004	13.45	13.54	13.35	13.50
2738	NYSE	PCM	Mon, Jul 12, 2004	13.46	13.51	13.33	13.40
2737	NYSE	PCM	Fri, Jul 9, 2004	13.20	13.50	13.20	13.36
2736	NYSE	PCM	Thu, Jul 8, 2004	13.44	13.52	13.30	13.30
2735	NYSE	PCM	Wed, Jul 7, 2004	13.00	13.43	12.98	13.42
2734	NYSE	PCM	Tue, Jul 6, 2004	13.00	13.14	12.90	13.00
2733	NYSE	PCM	Fri, Jul 2, 2004	12.96	13.09	12.96	12.99
2732	NYSE	PCM	Thu, Jul 1, 2004	13.07	13.22	12.77	12.86
2731	NYSE	PCM	Wed, Jun 30, 2004	13.13	13.14	12.91	13.02
2730	NYSE	PCM	Tue, Jun 29, 2004	13.35	13.36	13.11	13.11
2729	NYSE	PCM	Mon, Jun 28, 2004	13.06	13.30	13.06	13.25
2728	NYSE	PCM	Fri, Jun 25, 2004	13.36	13.36	13.16	13.18
2727	NYSE	PCM	Thu, Jun 24, 2004	13.30	13.30	13.10	13.28
2726	NYSE	PCM	Wed, Jun 23, 2004	13.25	13.37	13.25	13.25
2725	NYSE	PCM	Tue, Jun 22, 2004	13.23	13.31	13.15	13.24
2724	NYSE	PCM	Mon, Jun 21, 2004	13.35	13.35	13.15	13.24
2723	NYSE	PCM	Fri, Jun 18, 2004	13.30	13.30	13.12	13.12
2722	NYSE	PCM	Thu, Jun 17, 2004	13.20	13.35	13.11	13.29
2721	NYSE	PCM	Wed, Jun 16, 2004	13.22	13.35	13.22	13.28
2720	NYSE	PCM	Tue, Jun 15, 2004	13.29	13.32	13.16	13.32
2719	NYSE	PCM	Mon, Jun 14, 2004	13.30	13.36	12.95	13.20
2718	NYSE	PCM	Thu, Jun 10, 2004	13.33	13.38	13.19	13.25
2717	NYSE	PCM	Wed, Jun 9, 2004	13.40	13.48	13.15	13.25
2716	NYSE	PCM	Tue, Jun 8, 2004	13.50	13.58	13.40	13.42
2715	NYSE	PCM	Mon, Jun 7, 2004	13.49	13.58	13.40	13.40
2714	NYSE	PCM	Fri, Jun 4, 2004	13.25	13.43	13.25	13.39
2713	NYSE	PCM	Thu, Jun 3, 2004	13.20	13.20	13.00	13.15
2712	NYSE	PCM	Wed, Jun 2, 2004	12.98	13.15	12.95	13.15
2711	NYSE	PCM	Tue, Jun 1, 2004	12.90	12.99	12.82	12.98
2710	NYSE	PCM	Fri, May 28, 2004	12.96	12.96	12.75	12.81
2709	NYSE	PCM	Thu, May 27, 2004	12.90	12.97	12.80	12.86
2708	NYSE	PCM	Wed, May 26, 2004	12.82	12.90	12.79	12.80
2707	NYSE	PCM	Tue, May 25, 2004	12.60	12.82	12.58	12.82
2706	NYSE	PCM	Mon, May 24, 2004	12.34	12.60	12.15	12.56
2705	NYSE	PCM	Fri, May 21, 2004	12.30	12.34	12.20	12.33
2704	NYSE	PCM	Thu, May 20, 2004	12.60	12.60	12.22	12.22
2703	NYSE	PCM	Wed, May 19, 2004	12.45	12.65	12.32	12.55
2702	NYSE	PCM	Tue, May 18, 2004	12.28	12.45	12.28	12.38
2701	NYSE	PCM	Mon, May 17, 2004	12.48	12.50	12.23	12.33
2700	NYSE	PCM	Fri, May 14, 2004	12.30	12.53	12.30	12.38
2699	NYSE	PCM	Thu, May 13, 2004	12.35	12.45	12.25	12.25
2698	NYSE	PCM	Wed, May 12, 2004	12.45	12.48	12.15	12.25
2697	NYSE	PCM	Tue, May 11, 2004	12.35	12.38	12.06	12.25
2696	NYSE	PCM	Mon, May 10, 2004	12.18	12.18	12.05	12.10
2695	NYSE	PCM	Fri, May 7, 2004	12.27	12.28	11.90	12.20
2694	NYSE	PCM	Thu, May 6, 2004	12.40	12.44	12.15	12.33
2693	NYSE	PCM	Wed, May 5, 2004	12.49	12.52	12.40	12.48
2692	NYSE	PCM	Tue, May 4, 2004	12.60	12.60	12.49	12.59
2691	NYSE	PCM	Mon, May 3, 2004	12.50	12.58	12.47	12.57
2690	NYSE	PCM	Fri, Apr 30, 2004	12.40	12.52	12.40	12.50
2689	NYSE	PCM	Thu, Apr 29, 2004	12.43	12.62	12.43	12.60
2688	NYSE	PCM	Wed, Apr 28, 2004	12.45	12.55	12.40	12.53
2687	NYSE	PCM	Tue, Apr 27, 2004	12.49	12.55	12.45	12.55
2686	NYSE	PCM	Mon, Apr 26, 2004	12.63	12.63	12.40	12.50
2685	NYSE	PCM	Fri, Apr 23, 2004	12.70	12.70	12.39	12.62
2684	NYSE	PCM	Thu, Apr 22, 2004	12.70	12.75	12.61	12.75
2683	NYSE	PCM	Wed, Apr 21, 2004	12.90	12.90	12.60	12.60
2682	NYSE	PCM	Tue, Apr 20, 2004	12.90	13.02	12.69	12.80
2681	NYSE	PCM	Mon, Apr 19, 2004	12.90	13.05	12.90	12.93
2680	NYSE	PCM	Fri, Apr 16, 2004	13.00	13.11	12.66	12.75
2679	NYSE	PCM	Thu, Apr 15, 2004	13.47	13.60	12.91	12.91
2678	NYSE	PCM	Wed, Apr 14, 2004	13.00	13.35	12.95	13.27
2677	NYSE	PCM	Tue, Apr 13, 2004	12.50	13.19	12.50	13.06
2676	NYSE	PCM	Mon, Apr 12, 2004	13.92	13.92	13.51	13.73
2675	NYSE	PCM	Thu, Apr 8, 2004	13.84	13.93	13.75	13.92
2674	NYSE	PCM	Wed, Apr 7, 2004	13.81	13.96	13.76	13.84
2673	NYSE	PCM	Tue, Apr 6, 2004	13.75	13.80	13.69	13.76
2672	NYSE	PCM	Mon, Apr 5, 2004	14.65	14.73	13.65	13.65
2671	NYSE	PCM	Fri, Apr 2, 2004	14.85	14.85	14.60	14.61
2670	NYSE	PCM	Thu, Apr 1, 2004	14.75	14.93	14.75	14.93
2669	NYSE	PCM	Wed, Mar 31, 2004	14.64	14.70	14.54	14.70
2668	NYSE	PCM	Tue, Mar 30, 2004	14.58	14.74	14.52	14.74
2667	NYSE	PCM	Mon, Mar 29, 2004	14.61	14.71	14.58	14.61
2666	NYSE	PCM	Fri, Mar 26, 2004	14.75	14.87	14.71	14.80
2665	NYSE	PCM	Thu, Mar 25, 2004	14.75	14.85	14.74	14.82
2664	NYSE	PCM	Wed, Mar 24, 2004	14.75	14.94	14.72	14.75
2663	NYSE	PCM	Tue, Mar 23, 2004	14.95	14.95	14.71	14.78
2662	NYSE	PCM	Mon, Mar 22, 2004	14.88	15.00	14.77	14.92
2661	NYSE	PCM	Fri, Mar 19, 2004	14.78	14.87	14.70	14.83
2660	NYSE	PCM	Thu, Mar 18, 2004	14.72	14.79	14.60	14.73
2659	NYSE	PCM	Wed, Mar 17, 2004	14.90	14.94	14.78	14.80
2658	NYSE	PCM	Tue, Mar 16, 2004	14.90	14.92	14.75	14.84
2657	NYSE	PCM	Mon, Mar 15, 2004	14.88	14.95	14.81	14.88
2656	NYSE	PCM	Fri, Mar 12, 2004	14.81	14.98	14.75	14.98
2655	NYSE	PCM	Thu, Mar 11, 2004	14.97	15.00	14.76	14.76
2654	NYSE	PCM	Wed, Mar 10, 2004	15.00	15.09	14.92	14.94
2653	NYSE	PCM	Tue, Mar 9, 2004	14.99	14.99	14.85	14.95
2652	NYSE	PCM	Mon, Mar 8, 2004	14.76	14.99	14.76	14.99
2651	NYSE	PCM	Fri, Mar 5, 2004	14.90	14.90	14.70	14.74
2650	NYSE	PCM	Thu, Mar 4, 2004	14.86	14.90	14.65	14.84
2649	NYSE	PCM	Wed, Mar 3, 2004	14.75	14.91	14.70	14.89
2648	NYSE	PCM	Tue, Mar 2, 2004	14.82	14.85	14.70	14.78
2647	NYSE	PCM	Mon, Mar 1, 2004	14.83	14.95	14.72	14.72
2646	NYSE	PCM	Fri, Feb 27, 2004	14.55	14.83	14.55	14.83
2645	NYSE	PCM	Thu, Feb 26, 2004	14.68	14.69	14.58	14.60
2644	NYSE	PCM	Wed, Feb 25, 2004	14.68	14.69	14.56	14.59
2643	NYSE	PCM	Tue, Feb 24, 2004	14.65	14.82	14.65	14.72
2642	NYSE	PCM	Mon, Feb 23, 2004	14.92	14.94	14.75	14.84
2641	NYSE	PCM	Fri, Feb 20, 2004	14.78	14.97	14.61	14.88
2640	NYSE	PCM	Thu, Feb 19, 2004	14.88	14.88	14.78	14.86
2639	NYSE	PCM	Wed, Feb 18, 2004	14.51	14.86	14.51	14.78
2638	NYSE	PCM	Tue, Feb 17, 2004	14.68	14.74	14.51	14.61
2637	NYSE	PCM	Fri, Feb 13, 2004	14.57	14.85	14.51	14.78
2636	NYSE	PCM	Thu, Feb 12, 2004	14.80	14.80	14.64	14.67
2635	NYSE	PCM	Wed, Feb 11, 2004	14.69	14.86	14.61	14.76
2634	NYSE	PCM	Tue, Feb 10, 2004	14.62	14.67	14.53	14.67
2633	NYSE	PCM	Mon, Feb 9, 2004	14.62	14.66	14.54	14.54
2632	NYSE	PCM	Fri, Feb 6, 2004	14.58	14.65	14.50	14.52
2631	NYSE	PCM	Thu, Feb 5, 2004	14.53	14.60	14.53	14.53
2630	NYSE	PCM	Wed, Feb 4, 2004	14.60	14.66	14.53	14.60
2629	NYSE	PCM	Tue, Feb 3, 2004	14.62	14.63	14.55	14.55
2628	NYSE	PCM	Mon, Feb 2, 2004	14.55	14.63	14.55	14.62
2627	NYSE	PCM	Fri, Jan 30, 2004	14.57	14.65	14.56	14.64
2626	NYSE	PCM	Thu, Jan 29, 2004	14.60	14.67	14.55	14.61
2625	NYSE	PCM	Wed, Jan 28, 2004	14.65	14.70	14.53	14.65
2624	NYSE	PCM	Tue, Jan 27, 2004	14.71	14.87	14.62	14.74
2623	NYSE	PCM	Mon, Jan 26, 2004	14.80	14.94	14.76	14.77
2622	NYSE	PCM	Fri, Jan 23, 2004	14.70	14.80	14.70	14.79
2621	NYSE	PCM	Thu, Jan 22, 2004	14.80	14.83	14.74	14.75
2620	NYSE	PCM	Wed, Jan 21, 2004	14.78	14.90	14.70	14.90
2619	NYSE	PCM	Tue, Jan 20, 2004	14.89	14.89	14.75	14.80
2618	NYSE	PCM	Fri, Jan 16, 2004	14.99	15.04	14.87	14.93
2617	NYSE	PCM	Thu, Jan 15, 2004	14.99	15.10	14.86	14.90
2616	NYSE	PCM	Wed, Jan 14, 2004	14.88	14.95	14.86	14.91
2615	NYSE	PCM	Tue, Jan 13, 2004	14.70	14.80	14.70	14.80
2614	NYSE	PCM	Mon, Jan 12, 2004	14.76	14.81	14.63	14.71
2613	NYSE	PCM	Fri, Jan 9, 2004	14.63	14.72	14.55	14.56
2612	NYSE	PCM	Thu, Jan 8, 2004	14.59	14.60	14.43	14.53
2611	NYSE	PCM	Wed, Jan 7, 2004	14.47	14.60	14.35	14.50
2610	NYSE	PCM	Tue, Jan 6, 2004	14.52	14.52	14.40	14.49
2609	NYSE	PCM	Mon, Jan 5, 2004	14.34	14.55	14.34	14.52
2608	NYSE	PCM	Fri, Jan 2, 2004	14.48	14.51	14.39	14.39
2607	NYSE	PCM	Wed, Dec 31, 2003	14.54	14.54	14.40	14.53
2606	NYSE	PCM	Tue, Dec 30, 2003	14.60	14.60	14.42	14.44
2605	NYSE	PCM	Mon, Dec 29, 2003	14.41	14.59	14.41	14.54
2604	NYSE	PCM	Fri, Dec 26, 2003	14.45	14.45	14.35	14.41
2603	NYSE	PCM	Wed, Dec 24, 2003	14.40	14.55	14.40	14.55
2602	NYSE	PCM	Tue, Dec 23, 2003	14.64	14.64	14.45	14.45
2601	NYSE	PCM	Mon, Dec 22, 2003	14.45	14.57	14.41	14.57
2600	NYSE	PCM	Fri, Dec 19, 2003	14.60	14.60	14.36	14.50
2599	NYSE	PCM	Thu, Dec 18, 2003	14.60	14.66	14.52	14.60
2598	NYSE	PCM	Wed, Dec 17, 2003	14.60	14.71	14.55	14.64
2597	NYSE	PCM	Tue, Dec 16, 2003	14.67	14.67	14.52	14.59
2596	NYSE	PCM	Mon, Dec 15, 2003	14.90	14.99	14.57	14.57
2595	NYSE	PCM	Fri, Dec 12, 2003	14.75	14.90	14.70	14.80
2594	NYSE	PCM	Thu, Dec 11, 2003	14.60	14.70	14.50	14.70
2593	NYSE	PCM	Wed, Dec 10, 2003	14.25	14.50	14.25	14.50
2592	NYSE	PCM	Tue, Dec 9, 2003	14.70	14.70	14.26	14.35
2591	NYSE	PCM	Mon, Dec 8, 2003	14.55	14.70	14.40	14.50
2590	NYSE	PCM	Fri, Dec 5, 2003	14.51	14.51	14.45	14.45
2589	NYSE	PCM	Thu, Dec 4, 2003	14.55	14.59	14.47	14.52
2588	NYSE	PCM	Wed, Dec 3, 2003	14.35	14.45	14.31	14.45
2587	NYSE	PCM	Tue, Dec 2, 2003	14.39	14.39	14.20	14.35
2586	NYSE	PCM	Mon, Dec 1, 2003	14.25	14.40	14.18	14.40
2585	NYSE	PCM	Fri, Nov 28, 2003	14.25	14.36	14.25	14.36
2584	NYSE	PCM	Wed, Nov 26, 2003	14.15	14.39	14.15	14.31
2583	NYSE	PCM	Tue, Nov 25, 2003	14.12	14.39	14.12	14.25
2582	NYSE	PCM	Mon, Nov 24, 2003	14.15	14.37	14.15	14.32
2581	NYSE	PCM	Fri, Nov 21, 2003	14.24	14.25	14.13	14.20
2580	NYSE	PCM	Thu, Nov 20, 2003	13.95	14.19	13.85	14.19
2579	NYSE	PCM	Wed, Nov 19, 2003	13.98	14.25	13.92	14.05
2578	NYSE	PCM	Tue, Nov 18, 2003	13.99	14.00	13.96	13.99
2577	NYSE	PCM	Mon, Nov 17, 2003	13.91	14.03	13.91	14.03
2576	NYSE	PCM	Fri, Nov 14, 2003	14.04	14.04	13.83	13.96
2575	NYSE	PCM	Thu, Nov 13, 2003	14.08	14.19	13.99	14.09
2574	NYSE	PCM	Wed, Nov 12, 2003	14.08	14.08	13.96	13.98
2573	NYSE	PCM	Tue, Nov 11, 2003	13.95	14.12	13.95	14.05
2572	NYSE	PCM	Mon, Nov 10, 2003	13.92	14.19	13.92	14.05
2571	NYSE	PCM	Fri, Nov 7, 2003	13.95	14.04	13.87	13.90
2570	NYSE	PCM	Thu, Nov 6, 2003	14.05	14.15	13.90	13.90
2569	NYSE	PCM	Wed, Nov 5, 2003	14.01	14.05	14.00	14.05
2568	NYSE	PCM	Tue, Nov 4, 2003	14.09	14.10	14.00	14.02
2567	NYSE	PCM	Mon, Nov 3, 2003	14.10	14.10	13.80	14.00
2566	NYSE	PCM	Fri, Oct 31, 2003	13.90	14.05	13.76	14.05
2565	NYSE	PCM	Thu, Oct 30, 2003	14.04	14.04	13.90	13.90
2564	NYSE	PCM	Wed, Oct 29, 2003	14.01	14.05	13.90	13.92
2563	NYSE	PCM	Tue, Oct 28, 2003	14.11	14.11	14.00	14.01
2562	NYSE	PCM	Mon, Oct 27, 2003	14.00	14.05	14.00	14.01
2561	NYSE	PCM	Fri, Oct 24, 2003	14.00	14.10	13.99	14.07
2560	NYSE	PCM	Thu, Oct 23, 2003	14.01	14.04	14.00	14.00
2559	NYSE	PCM	Wed, Oct 22, 2003	13.85	14.03	13.85	14.01
2558	NYSE	PCM	Tue, Oct 21, 2003	13.90	14.00	13.90	13.95
2557	NYSE	PCM	Mon, Oct 20, 2003	13.80	13.87	13.77	13.80
2556	NYSE	PCM	Fri, Oct 17, 2003	13.85	13.89	13.80	13.80
2555	NYSE	PCM	Thu, Oct 16, 2003	14.01	14.01	13.88	13.88
2554	NYSE	PCM	Wed, Oct 15, 2003	13.85	13.93	13.84	13.93
2553	NYSE	PCM	Tue, Oct 14, 2003	13.86	13.91	13.82	13.83
2552	NYSE	PCM	Mon, Oct 13, 2003	13.87	13.97	13.83	13.90
2551	NYSE	PCM	Fri, Oct 10, 2003	13.85	14.04	13.85	13.87
2550	NYSE	PCM	Thu, Oct 9, 2003	14.05	14.15	13.92	13.92
2549	NYSE	PCM	Wed, Oct 8, 2003	14.00	14.05	14.00	14.00
2548	NYSE	PCM	Tue, Oct 7, 2003	14.10	14.10	13.80	13.96
2547	NYSE	PCM	Mon, Oct 6, 2003	14.20	14.24	13.95	14.00
2546	NYSE	PCM	Fri, Oct 3, 2003	14.10	14.18	13.90	14.06
2545	NYSE	PCM	Thu, Oct 2, 2003	14.02	14.08	14.00	14.08
2544	NYSE	PCM	Wed, Oct 1, 2003	14.24	14.25	14.00	14.00
2543	NYSE	PCM	Tue, Sep 30, 2003	14.07	14.27	14.07	14.27
2542	NYSE	PCM	Mon, Sep 29, 2003	13.95	14.05	13.87	14.05
2541	NYSE	PCM	Fri, Sep 26, 2003	14.18	14.18	13.92	14.05
2540	NYSE	PCM	Thu, Sep 25, 2003	14.16	14.20	13.91	14.18
2539	NYSE	PCM	Wed, Sep 24, 2003	14.10	14.11	14.07	14.11
2538	NYSE	PCM	Tue, Sep 23, 2003	14.19	14.23	14.15	14.15
2537	NYSE	PCM	Mon, Sep 22, 2003	14.15	14.18	14.00	14.18
2536	NYSE	PCM	Fri, Sep 19, 2003	13.99	14.18	13.98	14.15
2535	NYSE	PCM	Thu, Sep 18, 2003	13.95	14.05	13.95	13.98
2534	NYSE	PCM	Wed, Sep 17, 2003	14.18	14.18	13.92	14.00
2533	NYSE	PCM	Tue, Sep 16, 2003	14.00	14.19	14.00	14.19
2532	NYSE	PCM	Mon, Sep 15, 2003	14.00	14.00	13.83	14.00
2531	NYSE	PCM	Fri, Sep 12, 2003	13.99	14.00	13.93	14.00
2530	NYSE	PCM	Thu, Sep 11, 2003	13.97	14.00	13.89	13.99
2529	NYSE	PCM	Wed, Sep 10, 2003	13.91	14.00	13.91	13.92
2528	NYSE	PCM	Tue, Sep 9, 2003	13.99	13.99	13.91	13.98
2527	NYSE	PCM	Mon, Sep 8, 2003	13.90	13.97	13.80	13.97
2526	NYSE	PCM	Fri, Sep 5, 2003	13.86	13.89	13.72	13.89
2525	NYSE	PCM	Thu, Sep 4, 2003	13.61	13.87	13.60	13.71
2524	NYSE	PCM	Wed, Sep 3, 2003	13.68	13.78	13.55	13.65
2523	NYSE	PCM	Tue, Sep 2, 2003	13.90	13.90	13.70	13.85
2522	NYSE	PCM	Fri, Aug 29, 2003	13.80	13.92	13.53	13.90
2521	NYSE	PCM	Thu, Aug 28, 2003	13.80	13.80	13.61	13.70
2520	NYSE	PCM	Wed, Aug 27, 2003	13.75	13.85	13.62	13.75
2519	NYSE	PCM	Tue, Aug 26, 2003	13.90	14.01	13.50	13.68
2518	NYSE	PCM	Mon, Aug 25, 2003	13.60	13.82	13.60	13.82
2517	NYSE	PCM	Fri, Aug 22, 2003	13.86	14.00	13.76	13.85
2516	NYSE	PCM	Thu, Aug 21, 2003	14.01	14.01	13.75	13.88
2515	NYSE	PCM	Wed, Aug 20, 2003	14.00	14.15	13.85	13.92
2514	NYSE	PCM	Tue, Aug 19, 2003	13.85	14.00	13.85	13.98
2513	NYSE	PCM	Mon, Aug 18, 2003	13.72	13.88	13.70	13.79
2512	NYSE	PCM	Fri, Aug 15, 2003	13.79	13.80	13.70	13.70
2511	NYSE	PCM	Thu, Aug 14, 2003	13.85	13.93	13.60	13.75
2510	NYSE	PCM	Wed, Aug 13, 2003	13.87	13.96	13.65	13.80
2509	NYSE	PCM	Tue, Aug 12, 2003	13.95	14.05	13.80	13.82
2508	NYSE	PCM	Mon, Aug 11, 2003	13.85	14.14	13.85	14.03
2507	NYSE	PCM	Fri, Aug 8, 2003	13.41	13.78	13.41	13.75
2506	NYSE	PCM	Thu, Aug 7, 2003	13.49	13.49	13.46	13.46
2505	NYSE	PCM	Wed, Aug 6, 2003	13.35	13.45	13.35	13.45
2504	NYSE	PCM	Tue, Aug 5, 2003	13.70	13.72	13.26	13.45
2503	NYSE	PCM	Mon, Aug 4, 2003	13.95	13.95	13.75	13.80
2502	NYSE	PCM	Fri, Aug 1, 2003	13.90	14.00	13.82	13.85
2501	NYSE	PCM	Thu, Jul 31, 2003	14.32	14.32	13.95	13.95
2500	NYSE	PCM	Wed, Jul 30, 2003	14.30	14.35	14.30	14.34
2499	NYSE	PCM	Tue, Jul 29, 2003	14.32	14.43	14.32	14.40
2498	NYSE	PCM	Mon, Jul 28, 2003	14.39	14.52	14.30	14.52
2497	NYSE	PCM	Fri, Jul 25, 2003	14.32	14.46	14.22	14.40
2496	NYSE	PCM	Thu, Jul 24, 2003	14.35	14.50	14.22	14.22
2495	NYSE	PCM	Wed, Jul 23, 2003	14.18	14.40	14.12	14.25
2494	NYSE	PCM	Tue, Jul 22, 2003	14.19	14.28	14.13	14.13
2493	NYSE	PCM	Mon, Jul 21, 2003	14.20	14.20	14.13	14.14
2492	NYSE	PCM	Fri, Jul 18, 2003	14.24	14.24	14.16	14.24
2491	NYSE	PCM	Thu, Jul 17, 2003	14.20	14.25	14.16	14.25
2490	NYSE	PCM	Wed, Jul 16, 2003	14.30	14.34	14.24	14.25
2489	NYSE	PCM	Tue, Jul 15, 2003	14.30	14.39	14.26	14.35
2488	NYSE	PCM	Mon, Jul 14, 2003	14.35	14.40	14.25	14.39
2487	NYSE	PCM	Fri, Jul 11, 2003	14.40	14.43	14.25	14.40
2486	NYSE	PCM	Thu, Jul 10, 2003	14.45	14.45	14.17	14.39
2485	NYSE	PCM	Wed, Jul 9, 2003	14.85	14.87	14.42	14.55
2484	NYSE	PCM	Tue, Jul 8, 2003	14.78	14.95	14.78	14.82
2483	NYSE	PCM	Mon, Jul 7, 2003	14.65	14.80	14.65	14.68
2482	NYSE	PCM	Thu, Jul 3, 2003	14.39	14.60	14.36	14.60
2481	NYSE	PCM	Wed, Jul 2, 2003	14.44	14.51	14.33	14.39
2480	NYSE	PCM	Tue, Jul 1, 2003	14.25	14.44	14.18	14.44
2479	NYSE	PCM	Mon, Jun 30, 2003	14.40	14.44	14.20	14.20
2478	NYSE	PCM	Fri, Jun 27, 2003	14.30	14.40	14.22	14.40
2477	NYSE	PCM	Thu, Jun 26, 2003	14.41	14.44	14.38	14.38
2476	NYSE	PCM	Wed, Jun 25, 2003	14.48	14.55	14.42	14.42
2475	NYSE	PCM	Tue, Jun 24, 2003	14.40	14.55	14.39	14.50
2474	NYSE	PCM	Mon, Jun 23, 2003	14.50	14.64	14.22	14.45
2473	NYSE	PCM	Fri, Jun 20, 2003	14.63	14.84	14.38	14.42
2472	NYSE	PCM	Thu, Jun 19, 2003	14.90	14.90	14.63	14.73
2471	NYSE	PCM	Wed, Jun 18, 2003	14.80	15.00	14.71	15.00
2470	NYSE	PCM	Tue, Jun 17, 2003	14.93	15.11	14.81	14.81
2469	NYSE	PCM	Mon, Jun 16, 2003	15.12	15.12	14.81	14.83
2468	NYSE	PCM	Fri, Jun 13, 2003	15.00	15.10	14.95	15.02
2467	NYSE	PCM	Thu, Jun 12, 2003	15.05	15.05	14.91	14.91
2466	NYSE	PCM	Wed, Jun 11, 2003	14.90	15.00	14.76	14.80
2465	NYSE	PCM	Tue, Jun 10, 2003	14.95	14.97	14.65	14.88
2464	NYSE	PCM	Mon, Jun 9, 2003	15.00	15.00	14.84	14.85
2463	NYSE	PCM	Fri, Jun 6, 2003	14.82	15.06	14.82	14.94
2462	NYSE	PCM	Thu, Jun 5, 2003	14.88	14.94	14.85	14.94
2461	NYSE	PCM	Wed, Jun 4, 2003	15.00	15.00	14.90	14.98
2460	NYSE	PCM	Tue, Jun 3, 2003	14.99	15.00	14.85	14.93
2459	NYSE	PCM	Mon, Jun 2, 2003	14.71	14.99	14.65	14.91
2458	NYSE	PCM	Fri, May 30, 2003	14.80	14.95	14.70	14.87
2457	NYSE	PCM	Thu, May 29, 2003	14.70	14.70	14.55	14.70
2456	NYSE	PCM	Wed, May 28, 2003	14.67	15.25	14.67	14.75
2455	NYSE	PCM	Tue, May 27, 2003	14.80	14.82	14.67	14.82
2454	NYSE	PCM	Fri, May 23, 2003	14.60	14.82	14.60	14.77
2453	NYSE	PCM	Thu, May 22, 2003	14.55	14.60	14.55	14.59
2452	NYSE	PCM	Wed, May 21, 2003	14.49	14.51	14.46	14.51
2451	NYSE	PCM	Tue, May 20, 2003	14.45	14.46	14.41	14.46
2450	NYSE	PCM	Mon, May 19, 2003	14.45	14.47	14.40	14.46
2449	NYSE	PCM	Fri, May 16, 2003	14.44	14.46	14.36	14.39
2448	NYSE	PCM	Thu, May 15, 2003	14.44	14.45	14.40	14.40
2447	NYSE	PCM	Wed, May 14, 2003	14.44	14.45	14.36	14.44
2446	NYSE	PCM	Tue, May 13, 2003	14.44	14.44	14.25	14.44
2445	NYSE	PCM	Mon, May 12, 2003	14.34	14.40	14.30	14.38
2444	NYSE	PCM	Fri, May 9, 2003	14.38	14.44	14.37	14.37
2443	NYSE	PCM	Thu, May 8, 2003	14.34	14.39	14.15	14.38
2442	NYSE	PCM	Wed, May 7, 2003	14.48	14.48	14.31	14.31
2441	NYSE	PCM	Tue, May 6, 2003	14.40	14.47	14.25	14.46
2440	NYSE	PCM	Mon, May 5, 2003	14.21	14.51	14.21	14.45
2439	NYSE	PCM	Fri, May 2, 2003	14.25	14.33	14.10	14.30
2438	NYSE	PCM	Thu, May 1, 2003	14.24	14.30	14.17	14.20
2437	NYSE	PCM	Wed, Apr 30, 2003	14.07	14.20	14.07	14.14
2436	NYSE	PCM	Tue, Apr 29, 2003	14.15	14.24	14.00	14.06
2435	NYSE	PCM	Mon, Apr 28, 2003	14.35	14.43	14.14	14.15
2434	NYSE	PCM	Fri, Apr 25, 2003	14.42	14.45	14.40	14.41
2433	NYSE	PCM	Thu, Apr 24, 2003	14.39	14.44	14.30	14.44
2432	NYSE	PCM	Wed, Apr 23, 2003	14.05	14.39	14.02	14.32
2431	NYSE	PCM	Tue, Apr 22, 2003	14.30	14.35	14.10	14.29
2430	NYSE	PCM	Mon, Apr 21, 2003	14.15	14.30	14.11	14.25
2429	NYSE	PCM	Thu, Apr 17, 2003	14.11	14.22	14.05	14.05
2428	NYSE	PCM	Wed, Apr 16, 2003	14.29	14.29	14.11	14.11
2427	NYSE	PCM	Tue, Apr 15, 2003	14.25	14.29	14.11	14.24
2426	NYSE	PCM	Mon, Apr 14, 2003	14.16	14.33	14.10	14.26
2425	NYSE	PCM	Fri, Apr 11, 2003	14.08	14.14	13.92	14.06
2424	NYSE	PCM	Thu, Apr 10, 2003	13.90	14.00	13.80	13.98
2423	NYSE	PCM	Wed, Apr 9, 2003	13.95	14.00	13.79	14.00
2422	NYSE	PCM	Tue, Apr 8, 2003	13.93	13.98	13.75	13.93
2421	NYSE	PCM	Mon, Apr 7, 2003	14.01	14.15	13.93	13.93
2420	NYSE	PCM	Fri, Apr 4, 2003	13.85	14.07	13.75	13.94
2419	NYSE	PCM	Thu, Apr 3, 2003	13.95	13.95	13.90	13.91
2418	NYSE	PCM	Wed, Apr 2, 2003	14.05	14.05	13.94	14.00
2417	NYSE	PCM	Tue, Apr 1, 2003	14.12	14.12	13.91	13.99
2416	NYSE	PCM	Mon, Mar 31, 2003	14.16	14.26	14.04	14.04
2415	NYSE	PCM	Fri, Mar 28, 2003	14.06	14.20	13.95	14.20
2414	NYSE	PCM	Thu, Mar 27, 2003	14.26	14.32	14.16	14.16
2413	NYSE	PCM	Wed, Mar 26, 2003	14.30	14.36	14.15	14.35
2412	NYSE	PCM	Tue, Mar 25, 2003	14.30	14.44	14.20	14.20
2411	NYSE	PCM	Mon, Mar 24, 2003	14.23	14.44	14.11	14.25
2410	NYSE	PCM	Fri, Mar 21, 2003	14.48	14.50	14.03	14.13
2409	NYSE	PCM	Thu, Mar 20, 2003	14.35	14.44	14.34	14.39
2408	NYSE	PCM	Wed, Mar 19, 2003	14.39	14.42	14.31	14.34
2407	NYSE	PCM	Tue, Mar 18, 2003	14.26	14.42	14.26	14.35
2406	NYSE	PCM	Mon, Mar 17, 2003	14.48	14.50	14.25	14.36
2405	NYSE	PCM	Fri, Mar 14, 2003	14.59	14.59	14.39	14.42
2404	NYSE	PCM	Thu, Mar 13, 2003	14.50	14.57	14.39	14.57
2403	NYSE	PCM	Wed, Mar 12, 2003	14.49	14.50	14.38	14.49
2402	NYSE	PCM	Tue, Mar 11, 2003	14.32	14.50	14.26	14.48
2401	NYSE	PCM	Mon, Mar 10, 2003	14.37	14.46	14.25	14.25
2400	NYSE	PCM	Fri, Mar 7, 2003	14.44	14.49	14.32	14.32
2399	NYSE	PCM	Thu, Mar 6, 2003	14.28	14.40	14.28	14.39
2398	NYSE	PCM	Wed, Mar 5, 2003	14.36	14.39	14.21	14.30
2397	NYSE	PCM	Tue, Mar 4, 2003	14.38	14.59	14.16	14.16
2396	NYSE	PCM	Mon, Mar 3, 2003	14.51	14.54	14.30	14.36
2395	NYSE	PCM	Fri, Feb 28, 2003	14.55	14.59	14.43	14.45
2394	NYSE	PCM	Thu, Feb 27, 2003	14.55	14.60	14.50	14.60
2393	NYSE	PCM	Wed, Feb 26, 2003	14.58	14.75	14.50	14.56
2392	NYSE	PCM	Tue, Feb 25, 2003	14.74	14.85	14.60	14.63
2391	NYSE	PCM	Mon, Feb 24, 2003	15.50	15.50	14.61	14.68
2390	NYSE	PCM	Fri, Feb 21, 2003	14.62	14.90	14.62	14.80
2389	NYSE	PCM	Thu, Feb 20, 2003	14.60	14.66	14.49	14.60
2388	NYSE	PCM	Wed, Feb 19, 2003	14.58	14.62	14.38	14.59
2387	NYSE	PCM	Tue, Feb 18, 2003	14.50	14.57	14.50	14.56
2386	NYSE	PCM	Fri, Feb 14, 2003	14.60	14.61	14.50	14.57
2385	NYSE	PCM	Thu, Feb 13, 2003	14.57	14.65	14.45	14.54
2384	NYSE	PCM	Wed, Feb 12, 2003	14.51	14.66	14.45	14.52
2383	NYSE	PCM	Tue, Feb 11, 2003	14.43	14.66	14.43	14.57
2382	NYSE	PCM	Mon, Feb 10, 2003	14.51	14.65	14.40	14.53
2381	NYSE	PCM	Fri, Feb 7, 2003	14.50	14.50	14.40	14.50
2380	NYSE	PCM	Thu, Feb 6, 2003	14.60	14.60	14.50	14.50
2379	NYSE	PCM	Wed, Feb 5, 2003	14.65	14.66	14.41	14.55
2378	NYSE	PCM	Tue, Feb 4, 2003	14.50	14.60	14.40	14.60
2377	NYSE	PCM	Mon, Feb 3, 2003	14.63	14.63	14.39	14.42
2376	NYSE	PCM	Fri, Jan 31, 2003	14.63	14.69	14.50	14.62
2375	NYSE	PCM	Thu, Jan 30, 2003	14.53	14.66	14.53	14.66
2374	NYSE	PCM	Wed, Jan 29, 2003	14.65	14.78	14.50	14.54
2373	NYSE	PCM	Tue, Jan 28, 2003	14.41	14.68	14.36	14.68
2372	NYSE	PCM	Mon, Jan 27, 2003	14.40	14.50	14.29	14.44
2371	NYSE	PCM	Fri, Jan 24, 2003	14.39	14.45	14.25	14.45
2370	NYSE	PCM	Thu, Jan 23, 2003	14.25	14.40	14.25	14.34
2369	NYSE	PCM	Wed, Jan 22, 2003	14.22	14.25	13.96	14.23
2368	NYSE	PCM	Tue, Jan 21, 2003	14.10	14.13	14.00	14.02
2367	NYSE	PCM	Fri, Jan 17, 2003	14.33	14.33	14.08	14.15
2366	NYSE	PCM	Thu, Jan 16, 2003	14.30	14.33	14.25	14.26
2365	NYSE	PCM	Wed, Jan 15, 2003	14.22	14.40	14.22	14.40
2364	NYSE	PCM	Tue, Jan 14, 2003	14.31	14.43	14.20	14.30
2363	NYSE	PCM	Mon, Jan 13, 2003	14.40	14.40	14.30	14.35
2362	NYSE	PCM	Fri, Jan 10, 2003	14.52	14.71	14.35	14.55
2361	NYSE	PCM	Thu, Jan 9, 2003	14.59	14.59	14.36	14.42
2360	NYSE	PCM	Wed, Jan 8, 2003	14.46	14.64	14.41	14.52
2359	NYSE	PCM	Tue, Jan 7, 2003	14.67	14.74	14.40	14.41
2358	NYSE	PCM	Mon, Jan 6, 2003	14.52	14.80	14.52	14.59
2357	NYSE	PCM	Fri, Jan 3, 2003	14.32	14.49	14.32	14.49
2356	NYSE	PCM	Thu, Jan 2, 2003	14.32	14.32	14.22	14.30
2355	NYSE	PCM	Tue, Dec 31, 2002	14.12	14.38	14.11	14.32
2354	NYSE	PCM	Mon, Dec 30, 2002	14.12	14.20	14.08	14.11
2353	NYSE	PCM	Fri, Dec 27, 2002	14.01	14.15	14.01	14.03
2352	NYSE	PCM	Thu, Dec 26, 2002	14.24	14.41	14.21	14.38
2351	NYSE	PCM	Tue, Dec 24, 2002	14.16	14.20	14.10	14.19
2350	NYSE	PCM	Mon, Dec 23, 2002	14.32	14.35	14.20	14.20
2349	NYSE	PCM	Fri, Dec 20, 2002	14.20	14.26	14.06	14.26
2348	NYSE	PCM	Thu, Dec 19, 2002	14.13	14.25	13.95	14.25
2347	NYSE	PCM	Wed, Dec 18, 2002	14.00	14.20	13.92	14.20
2346	NYSE	PCM	Tue, Dec 17, 2002	14.00	14.00	13.71	14.00
2345	NYSE	PCM	Mon, Dec 16, 2002	13.89	14.00	13.75	14.00
2344	NYSE	PCM	Fri, Dec 13, 2002	13.98	13.99	13.66	13.99
2343	NYSE	PCM	Thu, Dec 12, 2002	13.84	13.95	13.80	13.95
2342	NYSE	PCM	Wed, Dec 11, 2002	13.67	13.84	13.60	13.84
2341	NYSE	PCM	Tue, Dec 10, 2002	13.78	13.79	13.71	13.72
2340	NYSE	PCM	Mon, Dec 9, 2002	13.99	13.99	13.85	13.86
2339	NYSE	PCM	Fri, Dec 6, 2002	13.86	13.98	13.85	13.98
2338	NYSE	PCM	Thu, Dec 5, 2002	13.98	13.99	13.86	13.86
2337	NYSE	PCM	Wed, Dec 4, 2002	13.91	13.95	13.91	13.95
2336	NYSE	PCM	Tue, Dec 3, 2002	13.96	13.96	13.86	13.90
2335	NYSE	PCM	Mon, Dec 2, 2002	13.85	13.98	13.85	13.91
2334	NYSE	PCM	Fri, Nov 29, 2002	13.95	13.95	13.85	13.90
2333	NYSE	PCM	Wed, Nov 27, 2002	13.85	13.92	13.76	13.90
2332	NYSE	PCM	Tue, Nov 26, 2002	13.80	13.89	13.75	13.85
2331	NYSE	PCM	Mon, Nov 25, 2002	13.74	13.89	13.74	13.89
2330	NYSE	PCM	Fri, Nov 22, 2002	13.74	13.74	13.45	13.72
2329	NYSE	PCM	Thu, Nov 21, 2002	13.71	13.75	13.58	13.65
2328	NYSE	PCM	Wed, Nov 20, 2002	13.69	13.73	13.60	13.65
2327	NYSE	PCM	Tue, Nov 19, 2002	13.47	13.60	13.35	13.60
2326	NYSE	PCM	Mon, Nov 18, 2002	13.75	13.80	13.30	13.52
2325	NYSE	PCM	Fri, Nov 15, 2002	13.70	13.88	13.60	13.75
2324	NYSE	PCM	Thu, Nov 14, 2002	13.75	13.75	13.55	13.63
2323	NYSE	PCM	Wed, Nov 13, 2002	13.83	13.86	13.70	13.71
2322	NYSE	PCM	Tue, Nov 12, 2002	13.90	13.90	13.70	13.73
2321	NYSE	PCM	Mon, Nov 11, 2002	13.95	13.97	13.70	13.90
2320	NYSE	PCM	Fri, Nov 8, 2002	13.67	13.91	13.67	13.87
2319	NYSE	PCM	Thu, Nov 7, 2002	13.80	13.96	13.70	13.77
2318	NYSE	PCM	Wed, Nov 6, 2002	13.50	13.70	13.32	13.70
2317	NYSE	PCM	Tue, Nov 5, 2002	13.72	13.76	13.45	13.50
2316	NYSE	PCM	Mon, Nov 4, 2002	13.86	13.86	13.63	13.63
2315	NYSE	PCM	Fri, Nov 1, 2002	13.75	13.97	13.65	13.96
2314	NYSE	PCM	Thu, Oct 31, 2002	13.74	13.80	13.58	13.73
2313	NYSE	PCM	Wed, Oct 30, 2002	13.68	13.74	13.64	13.74
2312	NYSE	PCM	Tue, Oct 29, 2002	13.34	13.84	13.34	13.69
2311	NYSE	PCM	Mon, Oct 28, 2002	13.24	13.44	13.24	13.44
2310	NYSE	PCM	Fri, Oct 25, 2002	13.15	13.34	13.00	13.34
2309	NYSE	PCM	Thu, Oct 24, 2002	13.01	13.19	13.01	13.19
2308	NYSE	PCM	Wed, Oct 23, 2002	12.73	13.09	12.71	13.09
2307	NYSE	PCM	Tue, Oct 22, 2002	13.01	13.01	12.60	12.76
2306	NYSE	PCM	Mon, Oct 21, 2002	13.45	13.45	13.00	13.01
2305	NYSE	PCM	Fri, Oct 18, 2002	13.45	13.45	13.34	13.42
2304	NYSE	PCM	Thu, Oct 17, 2002	13.70	13.70	13.41	13.51
2303	NYSE	PCM	Wed, Oct 16, 2002	13.65	13.80	13.62	13.71
2302	NYSE	PCM	Tue, Oct 15, 2002	14.15	14.15	13.16	13.59
2301	NYSE	PCM	Mon, Oct 14, 2002	14.62	14.62	14.21	14.21
2300	NYSE	PCM	Fri, Oct 11, 2002	14.52	14.72	14.43	14.72
2299	NYSE	PCM	Thu, Oct 10, 2002	14.42	14.49	14.39	14.42
2298	NYSE	PCM	Wed, Oct 9, 2002	14.80	14.90	14.42	14.42
2297	NYSE	PCM	Tue, Oct 8, 2002	14.52	14.91	14.42	14.90
2296	NYSE	PCM	Mon, Oct 7, 2002	14.65	14.65	14.51	14.51
2295	NYSE	PCM	Fri, Oct 4, 2002	14.81	14.81	14.65	14.65
2294	NYSE	PCM	Thu, Oct 3, 2002	14.74	14.75	14.66	14.66
2293	NYSE	PCM	Wed, Oct 2, 2002	14.76	14.82	14.66	14.70
2292	NYSE	PCM	Tue, Oct 1, 2002	14.82	14.82	14.66	14.75
2291	NYSE	PCM	Mon, Sep 30, 2002	14.82	14.82	14.65	14.75
2290	NYSE	PCM	Fri, Sep 27, 2002	14.93	15.10	14.77	14.77
2289	NYSE	PCM	Thu, Sep 26, 2002	14.79	14.93	14.77	14.83
2288	NYSE	PCM	Wed, Sep 25, 2002	14.86	14.89	14.77	14.77
2287	NYSE	PCM	Tue, Sep 24, 2002	14.99	15.05	14.85	14.86
2286	NYSE	PCM	Mon, Sep 23, 2002	14.97	15.10	14.86	14.98
2285	NYSE	PCM	Fri, Sep 20, 2002	14.99	15.05	14.81	15.04
2284	NYSE	PCM	Thu, Sep 19, 2002	15.00	15.05	14.82	14.90
2283	NYSE	PCM	Wed, Sep 18, 2002	15.02	15.05	14.96	15.05
2282	NYSE	PCM	Tue, Sep 17, 2002	15.10	15.10	14.96	14.96
2281	NYSE	PCM	Mon, Sep 16, 2002	14.95	15.10	14.95	15.10
2280	NYSE	PCM	Fri, Sep 13, 2002	14.99	15.08	14.92	15.05
2279	NYSE	PCM	Thu, Sep 12, 2002	14.98	14.99	14.82	14.99
2278	NYSE	PCM	Wed, Sep 11, 2002	14.78	14.98	14.78	14.98
2277	NYSE	PCM	Tue, Sep 10, 2002	14.86	14.95	14.86	14.95
2276	NYSE	PCM	Mon, Sep 9, 2002	14.83	14.91	14.83	14.86
2275	NYSE	PCM	Fri, Sep 6, 2002	14.90	14.90	14.80	14.81
2274	NYSE	PCM	Thu, Sep 5, 2002	14.90	14.90	14.87	14.90
2273	NYSE	PCM	Wed, Sep 4, 2002	14.80	14.99	14.80	14.99
2272	NYSE	PCM	Tue, Sep 3, 2002	14.87	14.87	14.67	14.75
2271	NYSE	PCM	Fri, Aug 30, 2002	14.86	14.90	14.73	14.77
2270	NYSE	PCM	Thu, Aug 29, 2002	14.94	15.00	14.85	14.87
2269	NYSE	PCM	Wed, Aug 28, 2002	14.95	15.05	14.94	14.94
2268	NYSE	PCM	Tue, Aug 27, 2002	15.11	15.11	15.03	15.10
2267	NYSE	PCM	Mon, Aug 26, 2002	15.07	15.16	15.02	15.16
2266	NYSE	PCM	Fri, Aug 23, 2002	15.15	15.20	15.02	15.17
2265	NYSE	PCM	Thu, Aug 22, 2002	15.06	15.15	15.06	15.11
2264	NYSE	PCM	Wed, Aug 21, 2002	15.00	15.10	15.00	15.06
2263	NYSE	PCM	Tue, Aug 20, 2002	14.99	15.04	14.94	15.04
2262	NYSE	PCM	Mon, Aug 19, 2002	15.07	15.09	14.93	14.96
2261	NYSE	PCM	Fri, Aug 16, 2002	14.93	15.09	14.93	15.08
2260	NYSE	PCM	Thu, Aug 15, 2002	14.95	15.03	14.90	15.03
2259	NYSE	PCM	Wed, Aug 14, 2002	14.83	15.04	14.83	14.90
2258	NYSE	PCM	Tue, Aug 13, 2002	14.96	15.09	14.91	14.93
2257	NYSE	PCM	Mon, Aug 12, 2002	15.08	15.09	14.98	15.02
2256	NYSE	PCM	Fri, Aug 9, 2002	14.96	15.09	14.96	15.00
2255	NYSE	PCM	Thu, Aug 8, 2002	14.98	15.05	14.90	14.96
2254	NYSE	PCM	Wed, Aug 7, 2002	14.90	14.98	14.88	14.96
2253	NYSE	PCM	Tue, Aug 6, 2002	14.89	14.90	14.76	14.90
2252	NYSE	PCM	Mon, Aug 5, 2002	14.92	15.02	14.80	14.80
2251	NYSE	PCM	Fri, Aug 2, 2002	14.85	14.94	14.75	14.92
2250	NYSE	PCM	Thu, Aug 1, 2002	14.99	14.99	14.71	14.85
2249	NYSE	PCM	Wed, Jul 31, 2002	14.77	15.00	14.77	14.90
2248	NYSE	PCM	Tue, Jul 30, 2002	14.80	14.80	14.61	14.74
2247	NYSE	PCM	Mon, Jul 29, 2002	14.95	14.99	14.72	14.80
2246	NYSE	PCM	Fri, Jul 26, 2002	14.90	14.95	14.82	14.93
2245	NYSE	PCM	Thu, Jul 25, 2002	14.87	14.96	14.75	14.90
2244	NYSE	PCM	Wed, Jul 24, 2002	15.02	15.02	14.72	14.82
2243	NYSE	PCM	Tue, Jul 23, 2002	14.85	15.00	14.75	14.98
2242	NYSE	PCM	Mon, Jul 22, 2002	14.75	14.95	14.65	14.75
2241	NYSE	PCM	Fri, Jul 19, 2002	14.80	14.83	14.65	14.75
2240	NYSE	PCM	Thu, Jul 18, 2002	14.83	14.83	14.66	14.70
2239	NYSE	PCM	Wed, Jul 17, 2002	14.75	14.86	14.66	14.80
2238	NYSE	PCM	Tue, Jul 16, 2002	14.79	14.88	14.70	14.80
2237	NYSE	PCM	Mon, Jul 15, 2002	14.70	14.89	14.69	14.89
2236	NYSE	PCM	Fri, Jul 12, 2002	14.84	14.84	14.72	14.75
2235	NYSE	PCM	Thu, Jul 11, 2002	14.75	14.84	14.69	14.74
2234	NYSE	PCM	Wed, Jul 10, 2002	14.75	14.84	14.68	14.75
2233	NYSE	PCM	Tue, Jul 9, 2002	14.74	14.78	14.65	14.78
2232	NYSE	PCM	Mon, Jul 8, 2002	14.54	14.74	14.54	14.74
2231	NYSE	PCM	Fri, Jul 5, 2002	14.48	14.54	14.48	14.54
2230	NYSE	PCM	Wed, Jul 3, 2002	14.34	14.42	14.24	14.42
2229	NYSE	PCM	Tue, Jul 2, 2002	14.61	14.61	14.40	14.40
2228	NYSE	PCM	Mon, Jul 1, 2002	14.54	14.61	14.45	14.61
2227	NYSE	PCM	Fri, Jun 28, 2002	14.49	14.50	14.40	14.49
2226	NYSE	PCM	Thu, Jun 27, 2002	14.35	14.49	14.35	14.48
2225	NYSE	PCM	Wed, Jun 26, 2002	14.32	14.49	14.20	14.40
2224	NYSE	PCM	Tue, Jun 25, 2002	14.34	14.49	14.34	14.49
2223	NYSE	PCM	Mon, Jun 24, 2002	14.10	14.49	14.10	14.29
2222	NYSE	PCM	Fri, Jun 21, 2002	14.11	14.19	14.05	14.07
2221	NYSE	PCM	Thu, Jun 20, 2002	14.26	14.54	14.16	14.20
2220	NYSE	PCM	Wed, Jun 19, 2002	14.42	14.48	14.15	14.19
2219	NYSE	PCM	Tue, Jun 18, 2002	14.71	14.90	14.38	14.38
2218	NYSE	PCM	Mon, Jun 17, 2002	15.17	15.17	14.71	14.71
2217	NYSE	PCM	Fri, Jun 14, 2002	15.13	15.17	14.78	15.17
2216	NYSE	PCM	Thu, Jun 13, 2002	14.90	15.05	14.90	15.05
2215	NYSE	PCM	Wed, Jun 12, 2002	14.80	15.21	14.80	14.85
2214	NYSE	PCM	Tue, Jun 11, 2002	14.90	14.99	14.72	14.87
2213	NYSE	PCM	Mon, Jun 10, 2002	14.70	14.90	14.70	14.90
2212	NYSE	PCM	Fri, Jun 7, 2002	14.73	14.74	14.64	14.68
2211	NYSE	PCM	Thu, Jun 6, 2002	14.65	14.78	14.61	14.70
2210	NYSE	PCM	Wed, Jun 5, 2002	14.61	14.64	14.46	14.59
2209	NYSE	PCM	Tue, Jun 4, 2002	14.53	14.61	14.50	14.56
2208	NYSE	PCM	Mon, Jun 3, 2002	14.59	14.78	14.53	14.53
2207	NYSE	PCM	Fri, May 31, 2002	14.65	14.78	14.59	14.65
2206	NYSE	PCM	Thu, May 30, 2002	14.71	14.72	14.58	14.70
2205	NYSE	PCM	Wed, May 29, 2002	14.59	14.70	14.53	14.70
2204	NYSE	PCM	Tue, May 28, 2002	14.80	14.80	14.69	14.79
2203	NYSE	PCM	Fri, May 24, 2002	14.72	14.83	14.68	14.75
2202	NYSE	PCM	Thu, May 23, 2002	14.51	14.65	14.51	14.62
2201	NYSE	PCM	Wed, May 22, 2002	14.56	14.64	14.49	14.60
2200	NYSE	PCM	Tue, May 21, 2002	14.56	14.69	14.36	14.66
2199	NYSE	PCM	Mon, May 20, 2002	14.75	14.85	14.57	14.60
2198	NYSE	PCM	Fri, May 17, 2002	14.72	14.80	14.66	14.80
2197	NYSE	PCM	Thu, May 16, 2002	14.65	15.10	14.65	14.65
2196	NYSE	PCM	Wed, May 15, 2002	14.65	14.75	14.42	14.75
2195	NYSE	PCM	Tue, May 14, 2002	14.65	14.75	14.52	14.65
2194	NYSE	PCM	Mon, May 13, 2002	14.61	15.05	14.40	14.75
2193	NYSE	PCM	Fri, May 10, 2002	14.59	14.74	14.50	14.51
2192	NYSE	PCM	Thu, May 9, 2002	14.57	14.57	14.28	14.49
2191	NYSE	PCM	Wed, May 8, 2002	14.54	14.59	14.31	14.57
2190	NYSE	PCM	Tue, May 7, 2002	14.45	14.55	14.32	14.42
2189	NYSE	PCM	Mon, May 6, 2002	14.45	14.49	14.27	14.27
2188	NYSE	PCM	Fri, May 3, 2002	14.31	14.44	14.31	14.44
2187	NYSE	PCM	Thu, May 2, 2002	14.34	14.44	14.21	14.21
2186	NYSE	PCM	Wed, May 1, 2002	14.35	14.39	14.16	14.30
2185	NYSE	PCM	Tue, Apr 30, 2002	14.27	14.37	14.12	14.17
2184	NYSE	PCM	Mon, Apr 29, 2002	14.20	14.27	14.07	14.17
2183	NYSE	PCM	Fri, Apr 26, 2002	14.15	14.26	14.04	14.26
2182	NYSE	PCM	Thu, Apr 25, 2002	14.16	14.31	14.15	14.15
2181	NYSE	PCM	Wed, Apr 24, 2002	14.34	14.34	14.11	14.20
2180	NYSE	PCM	Tue, Apr 23, 2002	14.15	14.25	14.07	14.25
2179	NYSE	PCM	Mon, Apr 22, 2002	14.25	14.31	14.16	14.16
2178	NYSE	PCM	Fri, Apr 19, 2002	14.07	14.44	14.03	14.35
2177	NYSE	PCM	Thu, Apr 18, 2002	14.18	14.18	14.04	14.07
2176	NYSE	PCM	Wed, Apr 17, 2002	14.10	14.17	14.03	14.17
2175	NYSE	PCM	Tue, Apr 16, 2002	14.20	14.21	14.03	14.13
2174	NYSE	PCM	Mon, Apr 15, 2002	14.29	14.29	14.01	14.10
2173	NYSE	PCM	Fri, Apr 12, 2002	14.38	14.39	14.25	14.25
2172	NYSE	PCM	Thu, Apr 11, 2002	14.25	14.38	14.25	14.35
2171	NYSE	PCM	Wed, Apr 10, 2002	14.41	14.44	14.02	14.30
2170	NYSE	PCM	Tue, Apr 9, 2002	14.30	14.40	14.30	14.32
2169	NYSE	PCM	Mon, Apr 8, 2002	14.31	14.32	14.26	14.30
2168	NYSE	PCM	Fri, Apr 5, 2002	14.31	14.31	14.15	14.30
2167	NYSE	PCM	Thu, Apr 4, 2002	14.15	14.34	14.06	14.30
2166	NYSE	PCM	Wed, Apr 3, 2002	13.99	14.15	13.91	14.05
2165	NYSE	PCM	Tue, Apr 2, 2002	13.99	13.99	13.92	13.96
2164	NYSE	PCM	Mon, Apr 1, 2002	13.99	13.99	13.90	13.91
2163	NYSE	PCM	Thu, Mar 28, 2002	13.99	13.99	13.91	13.91
2162	NYSE	PCM	Wed, Mar 27, 2002	14.17	14.20	13.97	13.99
2161	NYSE	PCM	Tue, Mar 26, 2002	14.16	14.34	14.16	14.17
2160	NYSE	PCM	Mon, Mar 25, 2002	14.35	14.35	14.16	14.24
2159	NYSE	PCM	Fri, Mar 22, 2002	14.09	14.44	14.07	14.42
2158	NYSE	PCM	Thu, Mar 21, 2002	14.09	14.20	14.07	14.09
2157	NYSE	PCM	Wed, Mar 20, 2002	14.08	14.20	14.06	14.06
2156	NYSE	PCM	Tue, Mar 19, 2002	14.22	14.23	14.05	14.06
2155	NYSE	PCM	Mon, Mar 18, 2002	14.23	14.23	14.12	14.20
2154	NYSE	PCM	Fri, Mar 15, 2002	14.44	14.55	14.23	14.23
2153	NYSE	PCM	Thu, Mar 14, 2002	14.35	14.44	14.10	14.44
2152	NYSE	PCM	Wed, Mar 13, 2002	14.21	14.39	14.20	14.33
2151	NYSE	PCM	Tue, Mar 12, 2002	14.35	14.45	14.22	14.26
2150	NYSE	PCM	Mon, Mar 11, 2002	14.54	14.59	14.30	14.45
2149	NYSE	PCM	Fri, Mar 8, 2002	14.34	14.54	14.25	14.54
2148	NYSE	PCM	Thu, Mar 7, 2002	14.40	14.44	14.22	14.44
2147	NYSE	PCM	Wed, Mar 6, 2002	14.50	14.54	14.30	14.50
2146	NYSE	PCM	Tue, Mar 5, 2002	14.30	14.59	14.30	14.45
2145	NYSE	PCM	Mon, Mar 4, 2002	14.38	14.48	14.23	14.40
2144	NYSE	PCM	Fri, Mar 1, 2002	14.09	14.59	14.09	14.48
2143	NYSE	PCM	Thu, Feb 28, 2002	13.95	14.09	13.95	14.09
2142	NYSE	PCM	Wed, Feb 27, 2002	14.10	14.10	13.90	13.90
2141	NYSE	PCM	Tue, Feb 26, 2002	13.95	14.09	13.95	14.06
2140	NYSE	PCM	Mon, Feb 25, 2002	14.09	14.09	14.05	14.09
2139	NYSE	PCM	Fri, Feb 22, 2002	14.03	14.09	14.01	14.05
2138	NYSE	PCM	Thu, Feb 21, 2002	14.02	14.09	14.02	14.04
2137	NYSE	PCM	Wed, Feb 20, 2002	14.44	14.45	14.02	14.09
2136	NYSE	PCM	Tue, Feb 19, 2002	14.15	14.59	14.15	14.35
2135	NYSE	PCM	Fri, Feb 15, 2002	14.29	14.30	14.13	14.15
2134	NYSE	PCM	Thu, Feb 14, 2002	14.29	14.29	14.12	14.20
2133	NYSE	PCM	Wed, Feb 13, 2002	14.20	14.29	14.06	14.29
2132	NYSE	PCM	Tue, Feb 12, 2002	14.11	14.25	14.01	14.15
2131	NYSE	PCM	Mon, Feb 11, 2002	14.50	14.69	14.12	14.12
2130	NYSE	PCM	Fri, Feb 8, 2002	14.60	14.85	14.53	14.85
2129	NYSE	PCM	Thu, Feb 7, 2002	14.70	14.75	14.42	14.70
2128	NYSE	PCM	Wed, Feb 6, 2002	14.69	14.94	14.50	14.76
2127	NYSE	PCM	Tue, Feb 5, 2002	14.65	14.99	14.36	14.69
2126	NYSE	PCM	Mon, Feb 4, 2002	14.48	14.65	14.34	14.55
2125	NYSE	PCM	Fri, Feb 1, 2002	14.69	14.69	14.35	14.55
2124	NYSE	PCM	Thu, Jan 31, 2002	14.10	15.35	14.10	14.64
2123	NYSE	PCM	Wed, Jan 30, 2002	14.05	14.34	14.05	14.11
2122	NYSE	PCM	Tue, Jan 29, 2002	14.10	14.23	14.05	14.10
2121	NYSE	PCM	Mon, Jan 28, 2002	14.22	14.23	14.15	14.23
2120	NYSE	PCM	Fri, Jan 25, 2002	14.20	14.23	14.13	14.19
2119	NYSE	PCM	Thu, Jan 24, 2002	14.22	14.22	14.12	14.20
2118	NYSE	PCM	Wed, Jan 23, 2002	14.12	14.20	14.12	14.20
2117	NYSE	PCM	Tue, Jan 22, 2002	14.24	14.24	14.10	14.20
2116	NYSE	PCM	Fri, Jan 18, 2002	14.24	14.24	14.09	14.15
2115	NYSE	PCM	Thu, Jan 17, 2002	14.20	14.20	14.13	14.15
2114	NYSE	PCM	Wed, Jan 16, 2002	14.21	14.26	14.15	14.19
2113	NYSE	PCM	Tue, Jan 15, 2002	14.20	14.21	14.07	14.21
2112	NYSE	PCM	Mon, Jan 14, 2002	14.09	14.19	14.09	14.19
2111	NYSE	PCM	Fri, Jan 11, 2002	14.19	14.20	14.07	14.19
2110	NYSE	PCM	Thu, Jan 10, 2002	14.10	14.18	14.04	14.18
2109	NYSE	PCM	Wed, Jan 9, 2002	14.12	14.13	14.06	14.10
2108	NYSE	PCM	Tue, Jan 8, 2002	14.05	14.15	14.03	14.12
2107	NYSE	PCM	Mon, Jan 7, 2002	14.14	14.19	14.03	14.13
2106	NYSE	PCM	Fri, Jan 4, 2002	14.13	14.20	14.03	14.03
2105	NYSE	PCM	Thu, Jan 3, 2002	14.01	14.20	14.00	14.13
2104	NYSE	PCM	Wed, Jan 2, 2002	14.05	14.11	13.94	14.11
2103	NYSE	PCM	Mon, Dec 31, 2001	14.00	14.15	13.84	14.15
2102	NYSE	PCM	Fri, Dec 28, 2001	14.05	14.11	14.00	14.00
2101	NYSE	PCM	Thu, Dec 27, 2001	13.97	14.00	13.69	13.95
2100	NYSE	PCM	Wed, Dec 26, 2001	14.20	14.29	14.16	14.29
2099	NYSE	PCM	Mon, Dec 24, 2001	14.15	14.20	14.15	14.15
2098	NYSE	PCM	Fri, Dec 21, 2001	14.15	14.23	14.02	14.10
2097	NYSE	PCM	Thu, Dec 20, 2001	14.01	14.20	14.01	14.01
2096	NYSE	PCM	Wed, Dec 19, 2001	14.01	14.09	13.91	14.09
2095	NYSE	PCM	Tue, Dec 18, 2001	13.99	14.05	13.99	14.02
2094	NYSE	PCM	Mon, Dec 17, 2001	14.18	14.18	14.05	14.09
2093	NYSE	PCM	Fri, Dec 14, 2001	14.04	14.24	13.96	14.20
2092	NYSE	PCM	Thu, Dec 13, 2001	14.00	14.25	13.96	13.96
2091	NYSE	PCM	Wed, Dec 12, 2001	13.95	14.00	13.95	14.00
2090	NYSE	PCM	Tue, Dec 11, 2001	14.28	14.28	13.90	13.93
2089	NYSE	PCM	Mon, Dec 10, 2001	14.00	14.20	13.90	14.20
2088	NYSE	PCM	Fri, Dec 7, 2001	14.21	14.21	13.91	13.95
2087	NYSE	PCM	Thu, Dec 6, 2001	14.10	14.21	14.00	14.11
2086	NYSE	PCM	Wed, Dec 5, 2001	14.00	14.29	13.86	13.95
2085	NYSE	PCM	Tue, Dec 4, 2001	14.11	14.11	13.91	13.92
2084	NYSE	PCM	Mon, Dec 3, 2001	14.00	14.05	13.90	14.02
2083	NYSE	PCM	Fri, Nov 30, 2001	13.95	14.00	13.90	13.90
2082	NYSE	PCM	Thu, Nov 29, 2001	13.95	14.10	13.90	14.00
2081	NYSE	PCM	Wed, Nov 28, 2001	14.01	14.12	14.00	14.01
2080	NYSE	PCM	Tue, Nov 27, 2001	13.96	14.21	13.96	14.21
2079	NYSE	PCM	Mon, Nov 26, 2001	13.80	14.00	13.80	14.00
2078	NYSE	PCM	Fri, Nov 23, 2001	13.80	13.90	13.80	13.81
2077	NYSE	PCM	Wed, Nov 21, 2001	13.90	13.99	13.82	13.90
2076	NYSE	PCM	Tue, Nov 20, 2001	13.95	13.95	13.79	13.79
2075	NYSE	PCM	Mon, Nov 19, 2001	13.86	13.99	13.79	13.91
2074	NYSE	PCM	Fri, Nov 16, 2001	14.04	14.05	13.85	13.96
2073	NYSE	PCM	Thu, Nov 15, 2001	14.09	14.09	14.03	14.07
2072	NYSE	PCM	Wed, Nov 14, 2001	14.10	14.25	14.00	14.01
2071	NYSE	PCM	Tue, Nov 13, 2001	14.18	14.18	14.00	14.02
2070	NYSE	PCM	Mon, Nov 12, 2001	14.28	14.44	14.10	14.10
2069	NYSE	PCM	Fri, Nov 9, 2001	14.19	14.40	14.19	14.38
2068	NYSE	PCM	Thu, Nov 8, 2001	14.40	14.40	14.19	14.19
2067	NYSE	PCM	Wed, Nov 7, 2001	14.15	14.30	14.15	14.21
2066	NYSE	PCM	Tue, Nov 6, 2001	14.30	14.35	14.17	14.20
2065	NYSE	PCM	Mon, Nov 5, 2001	14.30	14.40	14.10	14.20
2064	NYSE	PCM	Fri, Nov 2, 2001	14.25	14.29	14.06	14.28
2063	NYSE	PCM	Thu, Nov 1, 2001	14.35	14.35	14.01	14.15
2062	NYSE	PCM	Wed, Oct 31, 2001	14.20	14.39	14.17	14.35
2061	NYSE	PCM	Tue, Oct 30, 2001	14.03	14.19	14.03	14.10
2060	NYSE	PCM	Mon, Oct 29, 2001	14.27	14.27	14.00	14.10
2059	NYSE	PCM	Fri, Oct 26, 2001	14.08	14.29	14.01	14.27
2058	NYSE	PCM	Thu, Oct 25, 2001	14.10	14.20	14.00	14.00
2057	NYSE	PCM	Wed, Oct 24, 2001	14.24	14.29	14.05	14.20
2056	NYSE	PCM	Tue, Oct 23, 2001	14.13	14.22	14.02	14.15
2055	NYSE	PCM	Mon, Oct 22, 2001	13.80	14.10	13.80	14.03
2054	NYSE	PCM	Fri, Oct 19, 2001	14.00	14.10	13.76	13.80
2053	NYSE	PCM	Thu, Oct 18, 2001	14.10	14.10	13.80	13.90
2052	NYSE	PCM	Wed, Oct 17, 2001	14.15	14.24	13.95	14.10
2051	NYSE	PCM	Tue, Oct 16, 2001	14.13	14.13	14.01	14.07
2050	NYSE	PCM	Mon, Oct 15, 2001	14.20	14.24	14.05	14.05
2049	NYSE	PCM	Fri, Oct 12, 2001	13.99	14.20	13.91	14.15
2048	NYSE	PCM	Thu, Oct 11, 2001	14.00	14.00	13.96	13.96
2047	NYSE	PCM	Wed, Oct 10, 2001	14.29	14.29	14.03	14.03
2046	NYSE	PCM	Tue, Oct 9, 2001	14.15	14.29	14.05	14.26
2045	NYSE	PCM	Mon, Oct 8, 2001	14.10	14.17	14.05	14.05
2044	NYSE	PCM	Fri, Oct 5, 2001	14.05	14.16	14.01	14.16
2043	NYSE	PCM	Thu, Oct 4, 2001	14.01	14.16	14.01	14.03
2042	NYSE	PCM	Wed, Oct 3, 2001	14.12	14.15	13.99	14.01
2041	NYSE	PCM	Tue, Oct 2, 2001	14.05	14.11	14.05	14.11
2040	NYSE	PCM	Mon, Oct 1, 2001	14.10	14.18	13.93	13.95
2039	NYSE	PCM	Fri, Sep 28, 2001	13.75	14.19	13.75	14.00
2038	NYSE	PCM	Thu, Sep 27, 2001	13.55	13.91	13.30	13.91
2037	NYSE	PCM	Wed, Sep 26, 2001	13.20	13.65	13.10	13.65
2036	NYSE	PCM	Tue, Sep 25, 2001	13.15	13.45	13.00	13.20
2035	NYSE	PCM	Mon, Sep 24, 2001	13.60	13.80	13.15	13.15
2034	NYSE	PCM	Fri, Sep 21, 2001	13.35	13.60	13.27	13.60
2033	NYSE	PCM	Thu, Sep 20, 2001	13.45	13.69	13.40	13.45
2032	NYSE	PCM	Wed, Sep 19, 2001	13.85	13.94	13.40	13.55
2031	NYSE	PCM	Tue, Sep 18, 2001	13.71	14.04	13.71	13.90
2030	NYSE	PCM	Mon, Sep 17, 2001	13.90	13.94	13.65	13.71
2029	NYSE	PCM	Mon, Sep 10, 2001	13.79	13.90	13.70	13.80
2028	NYSE	PCM	Fri, Sep 7, 2001	13.75	13.90	13.73	13.79
2027	NYSE	PCM	Thu, Sep 6, 2001	13.60	13.86	13.52	13.75
2026	NYSE	PCM	Wed, Sep 5, 2001	13.57	13.80	13.52	13.53
2025	NYSE	PCM	Tue, Sep 4, 2001	13.84	13.84	13.50	13.65
2024	NYSE	PCM	Fri, Aug 31, 2001	13.99	13.99	13.60	13.74
2023	NYSE	PCM	Thu, Aug 30, 2001	13.69	14.00	13.69	13.90
2022	NYSE	PCM	Wed, Aug 29, 2001	13.99	14.05	13.35	13.44
2021	NYSE	PCM	Tue, Aug 28, 2001	13.96	13.99	13.90	13.94
2020	NYSE	PCM	Mon, Aug 27, 2001	14.17	14.18	14.00	14.06
2019	NYSE	PCM	Fri, Aug 24, 2001	14.26	14.31	14.17	14.25
2018	NYSE	PCM	Thu, Aug 23, 2001	14.25	14.34	14.16	14.16
2017	NYSE	PCM	Wed, Aug 22, 2001	14.23	14.72	13.91	14.50
2016	NYSE	PCM	Tue, Aug 21, 2001	13.70	14.14	13.63	14.13
2015	NYSE	PCM	Mon, Aug 20, 2001	14.09	14.10	13.82	13.90
2014	NYSE	PCM	Fri, Aug 17, 2001	14.06	14.09	14.01	14.04
2013	NYSE	PCM	Thu, Aug 16, 2001	14.09	14.10	14.06	14.06
2012	NYSE	PCM	Wed, Aug 15, 2001	13.99	14.14	13.99	14.05
2011	NYSE	PCM	Tue, Aug 14, 2001	13.98	13.99	13.91	13.99
2010	NYSE	PCM	Mon, Aug 13, 2001	13.88	14.00	13.88	13.99
2009	NYSE	PCM	Fri, Aug 10, 2001	13.96	13.96	13.85	13.88
2008	NYSE	PCM	Thu, Aug 9, 2001	13.83	13.90	13.83	13.88
2007	NYSE	PCM	Wed, Aug 8, 2001	13.90	13.90	13.81	13.89
2006	NYSE	PCM	Tue, Aug 7, 2001	13.92	13.96	13.75	13.90
2005	NYSE	PCM	Mon, Aug 6, 2001	13.89	13.94	13.80	13.90
2004	NYSE	PCM	Fri, Aug 3, 2001	13.90	13.97	13.85	13.85
2003	NYSE	PCM	Thu, Aug 2, 2001	13.92	13.95	13.86	13.90
2002	NYSE	PCM	Wed, Aug 1, 2001	13.94	13.94	13.81	13.90
2001	NYSE	PCM	Tue, Jul 31, 2001	13.89	13.95	13.75	13.86
2000	NYSE	PCM	Mon, Jul 30, 2001	13.92	13.92	13.80	13.80
1999	NYSE	PCM	Fri, Jul 27, 2001	13.75	13.95	13.75	13.88
1998	NYSE	PCM	Thu, Jul 26, 2001	13.94	13.94	13.75	13.80
1997	NYSE	PCM	Wed, Jul 25, 2001	13.68	13.94	13.68	13.94
1996	NYSE	PCM	Tue, Jul 24, 2001	13.55	13.75	13.52	13.75
1995	NYSE	PCM	Mon, Jul 23, 2001	13.45	13.55	13.36	13.55
1994	NYSE	PCM	Fri, Jul 20, 2001	13.41	13.45	13.35	13.36
1993	NYSE	PCM	Thu, Jul 19, 2001	13.35	13.50	13.35	13.37
1992	NYSE	PCM	Wed, Jul 18, 2001	13.35	13.40	13.34	13.38
1991	NYSE	PCM	Tue, Jul 17, 2001	13.35	13.40	13.32	13.35
1990	NYSE	PCM	Mon, Jul 16, 2001	13.35	13.50	13.30	13.36
1989	NYSE	PCM	Fri, Jul 13, 2001	13.50	13.60	13.40	13.40
1988	NYSE	PCM	Thu, Jul 12, 2001	13.43	13.43	13.32	13.32
1987	NYSE	PCM	Wed, Jul 11, 2001	13.65	13.70	13.43	13.45
1986	NYSE	PCM	Tue, Jul 10, 2001	13.85	13.90	13.59	13.59
1985	NYSE	PCM	Mon, Jul 9, 2001	13.90	13.94	13.75	13.80
1984	NYSE	PCM	Fri, Jul 6, 2001	13.57	13.85	13.57	13.85
1983	NYSE	PCM	Thu, Jul 5, 2001	13.85	13.90	13.55	13.55
1982	NYSE	PCM	Tue, Jul 3, 2001	13.85	13.85	13.58	13.76
1981	NYSE	PCM	Mon, Jul 2, 2001	13.85	13.90	13.65	13.76
1980	NYSE	PCM	Fri, Jun 29, 2001	13.75	13.80	13.71	13.75
1979	NYSE	PCM	Thu, Jun 28, 2001	13.79	13.80	13.70	13.75
1978	NYSE	PCM	Wed, Jun 27, 2001	13.65	13.79	13.59	13.75
1977	NYSE	PCM	Tue, Jun 26, 2001	13.85	13.89	13.75	13.80
1976	NYSE	PCM	Mon, Jun 25, 2001	13.77	13.78	13.70	13.78
1975	NYSE	PCM	Fri, Jun 22, 2001	13.75	13.77	13.73	13.77
1974	NYSE	PCM	Thu, Jun 21, 2001	13.64	13.77	13.64	13.77
1973	NYSE	PCM	Wed, Jun 20, 2001	13.75	13.75	13.63	13.66
1972	NYSE	PCM	Tue, Jun 19, 2001	13.74	13.76	13.64	13.65
1971	NYSE	PCM	Mon, Jun 18, 2001	13.74	13.80	13.70	13.70
1970	NYSE	PCM	Fri, Jun 15, 2001	13.94	13.94	13.65	13.74
1969	NYSE	PCM	Thu, Jun 14, 2001	13.60	13.89	13.55	13.85
1968	NYSE	PCM	Wed, Jun 13, 2001	13.70	13.80	13.56	13.60
1967	NYSE	PCM	Tue, Jun 12, 2001	13.74	13.89	13.70	13.70
1966	NYSE	PCM	Mon, Jun 11, 2001	13.69	13.85	13.64	13.85
1965	NYSE	PCM	Fri, Jun 8, 2001	13.85	13.89	13.65	13.65
1964	NYSE	PCM	Thu, Jun 7, 2001	13.85	13.91	13.69	13.80
1963	NYSE	PCM	Wed, Jun 6, 2001	13.84	13.90	13.70	13.84
1962	NYSE	PCM	Tue, Jun 5, 2001	13.70	13.94	13.70	13.84
1961	NYSE	PCM	Mon, Jun 4, 2001	13.68	13.77	13.63	13.74
1960	NYSE	PCM	Fri, Jun 1, 2001	13.60	13.70	13.60	13.68
1959	NYSE	PCM	Thu, May 31, 2001	13.61	13.67	13.60	13.67
1958	NYSE	PCM	Wed, May 30, 2001	13.55	13.70	13.50	13.65
1957	NYSE	PCM	Tue, May 29, 2001	13.49	13.60	13.48	13.55
1956	NYSE	PCM	Fri, May 25, 2001	13.59	13.61	13.57	13.57
1955	NYSE	PCM	Thu, May 24, 2001	13.55	13.65	13.55	13.58
1954	NYSE	PCM	Wed, May 23, 2001	13.54	13.55	13.45	13.55
1953	NYSE	PCM	Tue, May 22, 2001	13.50	13.60	13.41	13.50
1952	NYSE	PCM	Mon, May 21, 2001	13.60	13.74	13.41	13.50
1951	NYSE	PCM	Fri, May 18, 2001	13.50	13.60	13.35	13.52
1950	NYSE	PCM	Thu, May 17, 2001	13.42	13.65	13.35	13.56
1949	NYSE	PCM	Wed, May 16, 2001	13.31	13.41	13.25	13.41
1948	NYSE	PCM	Tue, May 15, 2001	13.39	13.40	13.25	13.25
1947	NYSE	PCM	Mon, May 14, 2001	13.36	13.40	13.33	13.39
1946	NYSE	PCM	Fri, May 11, 2001	13.45	13.55	13.40	13.41
1945	NYSE	PCM	Thu, May 10, 2001	13.39	13.50	13.33	13.35
1944	NYSE	PCM	Wed, May 9, 2001	13.31	13.40	13.29	13.30
1943	NYSE	PCM	Tue, May 8, 2001	13.40	13.55	13.35	13.40
1942	NYSE	PCM	Mon, May 7, 2001	13.39	13.40	13.30	13.30
1941	NYSE	PCM	Fri, May 4, 2001	13.35	13.40	13.35	13.36
1940	NYSE	PCM	Thu, May 3, 2001	13.25	13.35	13.20	13.34
1939	NYSE	PCM	Wed, May 2, 2001	13.39	13.39	13.25	13.30
1938	NYSE	PCM	Tue, May 1, 2001	13.39	13.39	13.25	13.34
1937	NYSE	PCM	Mon, Apr 30, 2001	13.25	13.40	13.25	13.34
1936	NYSE	PCM	Fri, Apr 27, 2001	13.35	13.35	13.20	13.29
1935	NYSE	PCM	Thu, Apr 26, 2001	13.39	13.39	13.20	13.25
1934	NYSE	PCM	Wed, Apr 25, 2001	13.20	13.40	13.20	13.40
1933	NYSE	PCM	Tue, Apr 24, 2001	13.40	13.40	13.25	13.25
1932	NYSE	PCM	Mon, Apr 23, 2001	13.30	13.40	13.30	13.40
1931	NYSE	PCM	Fri, Apr 20, 2001	13.24	13.31	13.21	13.31
1930	NYSE	PCM	Thu, Apr 19, 2001	13.39	13.40	13.14	13.20
1929	NYSE	PCM	Wed, Apr 18, 2001	13.60	13.60	13.30	13.38
1928	NYSE	PCM	Tue, Apr 17, 2001	13.20	13.60	13.20	13.60
1927	NYSE	PCM	Mon, Apr 16, 2001	13.41	13.50	13.20	13.20
1926	NYSE	PCM	Thu, Apr 12, 2001	13.20	13.40	13.19	13.31
1925	NYSE	PCM	Wed, Apr 11, 2001	13.40	13.44	13.20	13.30
1924	NYSE	PCM	Tue, Apr 10, 2001	13.50	13.59	13.40	13.40
1923	NYSE	PCM	Mon, Apr 9, 2001	13.62	13.69	13.50	13.50
1922	NYSE	PCM	Fri, Apr 6, 2001	13.35	13.65	13.30	13.60
1921	NYSE	PCM	Thu, Apr 5, 2001	13.19	13.35	13.19	13.30
1920	NYSE	PCM	Wed, Apr 4, 2001	13.30	13.30	13.21	13.23
1919	NYSE	PCM	Tue, Apr 3, 2001	13.41	13.41	13.30	13.31
1918	NYSE	PCM	Mon, Apr 2, 2001	13.50	13.80	13.31	13.31
1917	NYSE	PCM	Fri, Mar 30, 2001	13.49	13.49	13.40	13.45
1916	NYSE	PCM	Thu, Mar 29, 2001	13.39	13.40	13.31	13.39
1915	NYSE	PCM	Wed, Mar 28, 2001	13.25	13.39	13.25	13.30
1914	NYSE	PCM	Tue, Mar 27, 2001	13.55	13.55	13.28	13.30
1913	NYSE	PCM	Mon, Mar 26, 2001	13.45	13.70	13.41	13.60
1912	NYSE	PCM	Fri, Mar 23, 2001	13.20	13.50	13.20	13.45
1911	NYSE	PCM	Thu, Mar 22, 2001	13.18	13.20	13.07	13.20
1910	NYSE	PCM	Wed, Mar 21, 2001	13.12	13.15	12.98	13.15
1909	NYSE	PCM	Tue, Mar 20, 2001	12.98	13.09	12.95	13.09
1908	NYSE	PCM	Mon, Mar 19, 2001	13.00	13.08	12.96	13.04
1907	NYSE	PCM	Fri, Mar 16, 2001	12.92	13.03	12.92	13.02
1906	NYSE	PCM	Thu, Mar 15, 2001	12.95	13.00	12.91	12.91
1905	NYSE	PCM	Wed, Mar 14, 2001	12.91	13.00	12.86	13.00
1904	NYSE	PCM	Tue, Mar 13, 2001	12.99	13.02	12.91	12.91
1903	NYSE	PCM	Mon, Mar 12, 2001	13.04	13.04	12.94	13.03
1902	NYSE	PCM	Fri, Mar 9, 2001	13.03	13.05	13.00	13.04
1901	NYSE	PCM	Thu, Mar 8, 2001	12.95	13.00	12.95	13.00
1900	NYSE	PCM	Wed, Mar 7, 2001	12.91	12.95	12.89	12.95
1899	NYSE	PCM	Tue, Mar 6, 2001	12.87	12.92	12.87	12.87
1898	NYSE	PCM	Mon, Mar 5, 2001	12.95	12.95	12.88	12.89
1897	NYSE	PCM	Fri, Mar 2, 2001	12.89	12.90	12.87	12.90
1896	NYSE	PCM	Thu, Mar 1, 2001	12.90	12.90	12.87	12.87
1895	NYSE	PCM	Wed, Feb 28, 2001	12.90	12.90	12.88	12.90
1894	NYSE	PCM	Tue, Feb 27, 2001	12.90	12.90	12.88	12.90
1893	NYSE	PCM	Mon, Feb 26, 2001	12.90	12.90	12.80	12.90
1892	NYSE	PCM	Fri, Feb 23, 2001	12.90	12.95	12.88	12.90
1891	NYSE	PCM	Thu, Feb 22, 2001	12.90	12.96	12.89	12.92
1890	NYSE	PCM	Wed, Feb 21, 2001	12.93	12.97	12.90	12.96
1889	NYSE	PCM	Tue, Feb 20, 2001	12.97	12.97	12.88	12.97
1888	NYSE	PCM	Fri, Feb 16, 2001	12.90	12.94	12.81	12.91
1887	NYSE	PCM	Thu, Feb 15, 2001	12.83	12.88	12.81	12.88
1886	NYSE	PCM	Wed, Feb 14, 2001	12.90	12.90	12.76	12.85
1885	NYSE	PCM	Tue, Feb 13, 2001	12.90	12.91	12.82	12.82
1884	NYSE	PCM	Mon, Feb 12, 2001	12.90	12.92	12.89	12.92
1883	NYSE	PCM	Fri, Feb 9, 2001	12.89	12.90	12.81	12.90
1882	NYSE	PCM	Thu, Feb 8, 2001	12.85	12.85	12.80	12.85
1881	NYSE	PCM	Wed, Feb 7, 2001	12.84	12.85	12.82	12.85
1880	NYSE	PCM	Tue, Feb 6, 2001	12.87	12.88	12.80	12.80
1879	NYSE	PCM	Mon, Feb 5, 2001	12.85	12.93	12.80	12.87
1878	NYSE	PCM	Fri, Feb 2, 2001	12.92	12.94	12.84	12.90
1877	NYSE	PCM	Thu, Feb 1, 2001	12.70	12.93	12.70	12.93
1876	NYSE	PCM	Wed, Jan 31, 2001	12.76	12.88	12.75	12.80
1875	NYSE	PCM	Tue, Jan 30, 2001	12.75	12.80	12.70	12.80
1874	NYSE	PCM	Mon, Jan 29, 2001	12.72	12.74	12.70	12.74
1873	NYSE	PCM	Fri, Jan 26, 2001	12.75	12.75	12.69	12.75
1872	NYSE	PCM	Thu, Jan 25, 2001	12.75	12.75	12.72	12.75
1871	NYSE	PCM	Wed, Jan 24, 2001	12.75	12.88	12.69	12.75
1870	NYSE	PCM	Tue, Jan 23, 2001	12.88	12.94	12.81	12.81
1869	NYSE	PCM	Mon, Jan 22, 2001	12.94	12.94	12.75	12.88
1868	NYSE	PCM	Fri, Jan 19, 2001	12.88	12.91	12.63	12.81
1867	NYSE	PCM	Thu, Jan 18, 2001	12.81	12.94	12.81	12.94
1866	NYSE	PCM	Wed, Jan 17, 2001	12.69	12.81	12.63	12.81
1865	NYSE	PCM	Tue, Jan 16, 2001	12.56	12.69	12.56	12.69
1864	NYSE	PCM	Fri, Jan 12, 2001	12.69	12.69	12.63	12.69
1863	NYSE	PCM	Thu, Jan 11, 2001	12.69	12.69	12.38	12.56
1862	NYSE	PCM	Wed, Jan 10, 2001	12.63	12.69	12.63	12.63
1861	NYSE	PCM	Tue, Jan 9, 2001	12.63	12.69	12.56	12.69
1860	NYSE	PCM	Mon, Jan 8, 2001	12.69	12.69	12.56	12.63
1859	NYSE	PCM	Fri, Jan 5, 2001	12.69	12.69	12.63	12.69
1858	NYSE	PCM	Thu, Jan 4, 2001	12.63	12.69	12.63	12.69
1857	NYSE	PCM	Wed, Jan 3, 2001	12.56	12.69	12.56	12.69
1856	NYSE	PCM	Tue, Jan 2, 2001	12.63	12.69	12.50	12.63
1855	NYSE	PCM	Fri, Dec 29, 2000	12.44	12.63	12.44	12.56
1854	NYSE	PCM	Thu, Dec 28, 2000	12.50	12.50	12.38	12.44
1853	NYSE	PCM	Wed, Dec 27, 2000	12.13	12.44	12.13	12.44
1852	NYSE	PCM	Tue, Dec 26, 2000	12.63	12.69	12.44	12.50
1851	NYSE	PCM	Fri, Dec 22, 2000	12.56	12.63	12.50	12.63
1850	NYSE	PCM	Thu, Dec 21, 2000	12.56	12.63	12.50	12.56
1849	NYSE	PCM	Wed, Dec 20, 2000	12.69	12.81	12.63	12.69
1848	NYSE	PCM	Tue, Dec 19, 2000	12.81	12.81	12.75	12.75
1847	NYSE	PCM	Mon, Dec 18, 2000	12.88	12.88	12.69	12.69
1846	NYSE	PCM	Fri, Dec 15, 2000	12.69	12.94	12.69	12.94
1845	NYSE	PCM	Thu, Dec 14, 2000	12.50	12.56	12.50	12.56
1844	NYSE	PCM	Wed, Dec 13, 2000	12.50	12.56	12.44	12.50
1843	NYSE	PCM	Tue, Dec 12, 2000	12.44	12.50	12.31	12.44
1842	NYSE	PCM	Mon, Dec 11, 2000	12.31	12.50	12.31	12.31
1841	NYSE	PCM	Fri, Dec 8, 2000	12.13	12.25	12.13	12.25
1840	NYSE	PCM	Thu, Dec 7, 2000	12.25	12.25	12.13	12.13
1839	NYSE	PCM	Wed, Dec 6, 2000	12.19	12.38	12.19	12.31
1838	NYSE	PCM	Tue, Dec 5, 2000	12.13	12.31	12.00	12.19
1837	NYSE	PCM	Mon, Dec 4, 2000	12.25	12.25	12.06	12.13
1836	NYSE	PCM	Fri, Dec 1, 2000	12.31	12.31	12.19	12.25
1835	NYSE	PCM	Thu, Nov 30, 2000	12.31	12.31	12.19	12.31
1834	NYSE	PCM	Wed, Nov 29, 2000	12.19	12.31	12.19	12.31
1833	NYSE	PCM	Tue, Nov 28, 2000	12.06	12.25	12.06	12.19
1832	NYSE	PCM	Mon, Nov 27, 2000	12.19	12.25	12.13	12.13
1831	NYSE	PCM	Fri, Nov 24, 2000	12.13	12.13	12.06	12.13
1830	NYSE	PCM	Wed, Nov 22, 2000	12.25	12.25	12.13	12.13
1829	NYSE	PCM	Tue, Nov 21, 2000	12.19	12.25	12.13	12.25
1828	NYSE	PCM	Mon, Nov 20, 2000	12.13	12.25	12.13	12.19
1827	NYSE	PCM	Fri, Nov 17, 2000	12.19	12.25	12.19	12.19
1826	NYSE	PCM	Thu, Nov 16, 2000	12.19	12.25	12.19	12.25
1825	NYSE	PCM	Wed, Nov 15, 2000	12.13	12.31	12.13	12.13
1824	NYSE	PCM	Tue, Nov 14, 2000	12.25	12.25	12.13	12.13
1823	NYSE	PCM	Mon, Nov 13, 2000	12.25	12.38	12.19	12.38
1822	NYSE	PCM	Fri, Nov 10, 2000	12.44	12.50	12.31	12.31
1821	NYSE	PCM	Thu, Nov 9, 2000	12.44	12.44	12.31	12.38
1820	NYSE	PCM	Wed, Nov 8, 2000	12.38	12.44	12.38	12.38
1819	NYSE	PCM	Tue, Nov 7, 2000	12.38	12.50	12.38	12.44
1818	NYSE	PCM	Mon, Nov 6, 2000	12.50	12.50	12.38	12.50
1817	NYSE	PCM	Fri, Nov 3, 2000	12.38	12.56	12.38	12.44
1816	NYSE	PCM	Thu, Nov 2, 2000	12.50	12.56	12.38	12.56
1815	NYSE	PCM	Wed, Nov 1, 2000	12.38	12.50	12.31	12.31
1814	NYSE	PCM	Tue, Oct 31, 2000	12.44	12.44	12.34	12.34
1813	NYSE	PCM	Mon, Oct 30, 2000	12.31	12.44	12.31	12.31
1812	NYSE	PCM	Fri, Oct 27, 2000	12.25	12.38	12.25	12.38
1811	NYSE	PCM	Thu, Oct 26, 2000	12.25	12.31	12.25	12.31
1810	NYSE	PCM	Wed, Oct 25, 2000	12.19	12.31	12.19	12.31
1809	NYSE	PCM	Tue, Oct 24, 2000	12.31	12.31	12.19	12.25
1808	NYSE	PCM	Mon, Oct 23, 2000	12.25	12.25	12.19	12.19
1807	NYSE	PCM	Fri, Oct 20, 2000	12.25	12.31	12.19	12.19
1806	NYSE	PCM	Thu, Oct 19, 2000	12.19	12.25	12.19	12.25
1805	NYSE	PCM	Wed, Oct 18, 2000	12.25	12.31	12.19	12.25
1804	NYSE	PCM	Tue, Oct 17, 2000	12.25	12.31	12.19	12.19
1803	NYSE	PCM	Mon, Oct 16, 2000	12.25	12.31	12.25	12.31
1802	NYSE	PCM	Fri, Oct 13, 2000	12.25	12.31	12.19	12.25
1801	NYSE	PCM	Thu, Oct 12, 2000	12.13	12.19	12.13	12.13
1800	NYSE	PCM	Wed, Oct 11, 2000	12.25	12.25	12.13	12.13
1799	NYSE	PCM	Tue, Oct 10, 2000	12.19	12.19	12.13	12.13
1798	NYSE	PCM	Mon, Oct 9, 2000	12.25	12.25	12.19	12.19
1797	NYSE	PCM	Fri, Oct 6, 2000	12.00	12.25	12.00	12.25
1796	NYSE	PCM	Thu, Oct 5, 2000	12.00	12.06	12.00	12.00
1795	NYSE	PCM	Wed, Oct 4, 2000	12.00	12.13	12.00	12.00
1794	NYSE	PCM	Tue, Oct 3, 2000	12.00	12.00	11.94	12.00
1793	NYSE	PCM	Mon, Oct 2, 2000	11.94	12.00	11.94	12.00
1792	NYSE	PCM	Fri, Sep 29, 2000	12.00	12.06	12.00	12.00
1791	NYSE	PCM	Thu, Sep 28, 2000	12.00	12.06	12.00	12.06
1790	NYSE	PCM	Wed, Sep 27, 2000	12.00	12.13	12.00	12.00
1789	NYSE	PCM	Tue, Sep 26, 2000	12.19	12.31	12.13	12.13
1788	NYSE	PCM	Mon, Sep 25, 2000	12.19	12.31	12.19	12.19
1787	NYSE	PCM	Fri, Sep 22, 2000	12.25	12.31	12.19	12.31
1786	NYSE	PCM	Thu, Sep 21, 2000	12.25	12.25	12.19	12.25
1785	NYSE	PCM	Wed, Sep 20, 2000	12.19	12.31	12.19	12.25
1784	NYSE	PCM	Tue, Sep 19, 2000	12.19	12.31	12.19	12.19
1783	NYSE	PCM	Mon, Sep 18, 2000	12.25	12.25	12.19	12.19
1782	NYSE	PCM	Fri, Sep 15, 2000	12.31	12.38	12.25	12.25
1781	NYSE	PCM	Thu, Sep 14, 2000	12.31	12.31	12.19	12.31
1780	NYSE	PCM	Wed, Sep 13, 2000	12.31	12.31	12.19	12.31
1779	NYSE	PCM	Tue, Sep 12, 2000	12.31	12.31	12.19	12.25
1778	NYSE	PCM	Mon, Sep 11, 2000	12.31	12.31	12.19	12.19
1777	NYSE	PCM	Fri, Sep 8, 2000	12.19	12.25	12.19	12.19
1776	NYSE	PCM	Thu, Sep 7, 2000	12.13	12.25	12.06	12.19
1775	NYSE	PCM	Wed, Sep 6, 2000	12.13	12.19	12.13	12.19
1774	NYSE	PCM	Tue, Sep 5, 2000	12.25	12.31	12.13	12.13
1773	NYSE	PCM	Fri, Sep 1, 2000	12.31	12.31	12.19	12.19
1772	NYSE	PCM	Thu, Aug 31, 2000	12.19	12.31	12.13	12.13
1771	NYSE	PCM	Wed, Aug 30, 2000	12.19	12.25	12.19	12.25
1770	NYSE	PCM	Tue, Aug 29, 2000	12.19	12.25	12.19	12.19
1769	NYSE	PCM	Mon, Aug 28, 2000	12.31	12.31	12.25	12.25
1768	NYSE	PCM	Fri, Aug 25, 2000	12.31	12.31	12.25	12.25
1767	NYSE	PCM	Thu, Aug 24, 2000	12.25	12.31	12.19	12.31
1766	NYSE	PCM	Wed, Aug 23, 2000	12.31	12.38	12.19	12.31
1765	NYSE	PCM	Tue, Aug 22, 2000	12.38	12.44	12.31	12.31
1764	NYSE	PCM	Mon, Aug 21, 2000	12.31	12.44	12.31	12.31
1763	NYSE	PCM	Fri, Aug 18, 2000	12.38	12.44	12.25	12.31
1762	NYSE	PCM	Thu, Aug 17, 2000	12.44	12.44	12.38	12.38
1761	NYSE	PCM	Wed, Aug 16, 2000	12.44	12.50	12.38	12.38
1760	NYSE	PCM	Tue, Aug 15, 2000	12.50	12.50	12.44	12.44
1759	NYSE	PCM	Mon, Aug 14, 2000	12.44	12.69	12.44	12.50
1758	NYSE	PCM	Fri, Aug 11, 2000	12.25	12.50	12.25	12.50
1757	NYSE	PCM	Thu, Aug 10, 2000	12.19	12.25	12.13	12.13
1756	NYSE	PCM	Wed, Aug 9, 2000	12.13	12.19	12.13	12.13
1755	NYSE	PCM	Tue, Aug 8, 2000	12.25	12.38	12.13	12.19
1754	NYSE	PCM	Mon, Aug 7, 2000	12.38	12.38	12.19	12.31
1753	NYSE	PCM	Fri, Aug 4, 2000	12.38	12.38	12.25	12.25
1752	NYSE	PCM	Thu, Aug 3, 2000	12.25	12.25	12.19	12.25
1751	NYSE	PCM	Wed, Aug 2, 2000	12.25	12.38	12.25	12.25
1750	NYSE	PCM	Tue, Aug 1, 2000	12.38	12.44	12.25	12.38
1749	NYSE	PCM	Mon, Jul 31, 2000	12.25	12.44	12.19	12.25
1748	NYSE	PCM	Fri, Jul 28, 2000	12.25	12.44	12.19	12.25
1747	NYSE	PCM	Thu, Jul 27, 2000	12.19	12.38	12.19	12.19
1746	NYSE	PCM	Wed, Jul 26, 2000	12.31	12.44	12.13	12.25
1745	NYSE	PCM	Tue, Jul 25, 2000	12.25	12.56	12.25	12.56
1744	NYSE	PCM	Mon, Jul 24, 2000	12.31	12.31	12.25	12.25
1743	NYSE	PCM	Fri, Jul 21, 2000	12.44	12.44	12.31	12.31
1742	NYSE	PCM	Thu, Jul 20, 2000	12.38	12.44	12.31	12.44
1741	NYSE	PCM	Wed, Jul 19, 2000	12.69	12.69	12.38	12.50
1740	NYSE	PCM	Tue, Jul 18, 2000	12.75	12.75	12.63	12.63
1739	NYSE	PCM	Mon, Jul 17, 2000	12.88	12.88	12.63	12.63
1738	NYSE	PCM	Fri, Jul 14, 2000	13.00	13.00	12.75	12.81
1737	NYSE	PCM	Thu, Jul 13, 2000	12.38	12.63	12.38	12.63
1736	NYSE	PCM	Wed, Jul 12, 2000	12.38	12.44	12.31	12.38
1735	NYSE	PCM	Tue, Jul 11, 2000	12.25	12.38	12.25	12.38
1734	NYSE	PCM	Mon, Jul 10, 2000	12.31	12.31	12.25	12.25
1733	NYSE	PCM	Fri, Jul 7, 2000	12.25	12.31	12.25	12.25
1732	NYSE	PCM	Thu, Jul 6, 2000	12.31	12.31	12.19	12.19
1731	NYSE	PCM	Wed, Jul 5, 2000	12.25	12.31	12.19	12.19
1730	NYSE	PCM	Mon, Jul 3, 2000	12.19	12.28	12.13	12.25
1729	NYSE	PCM	Fri, Jun 30, 2000	12.19	12.25	12.13	12.13
1728	NYSE	PCM	Thu, Jun 29, 2000	12.19	12.25	12.19	12.25
1727	NYSE	PCM	Wed, Jun 28, 2000	12.25	12.25	12.13	12.25
1726	NYSE	PCM	Tue, Jun 27, 2000	12.13	12.31	12.13	12.31
1725	NYSE	PCM	Mon, Jun 26, 2000	12.31	12.31	12.13	12.25
1724	NYSE	PCM	Fri, Jun 23, 2000	12.31	12.31	12.25	12.25
1723	NYSE	PCM	Thu, Jun 22, 2000	12.25	12.38	12.25	12.31
1722	NYSE	PCM	Wed, Jun 21, 2000	12.25	12.38	12.19	12.25
1721	NYSE	PCM	Tue, Jun 20, 2000	12.50	12.50	12.38	12.38
1720	NYSE	PCM	Mon, Jun 19, 2000	12.38	12.56	12.38	12.44
1719	NYSE	PCM	Fri, Jun 16, 2000	12.13	12.38	12.13	12.38
1718	NYSE	PCM	Thu, Jun 15, 2000	12.25	12.38	12.13	12.13
1717	NYSE	PCM	Wed, Jun 14, 2000	12.44	12.44	12.25	12.25
1716	NYSE	PCM	Tue, Jun 13, 2000	12.25	12.38	12.13	12.31
1715	NYSE	PCM	Mon, Jun 12, 2000	12.13	12.44	12.06	12.38
1714	NYSE	PCM	Fri, Jun 9, 2000	12.19	12.38	12.13	12.13
1713	NYSE	PCM	Thu, Jun 8, 2000	11.94	12.06	11.94	12.06
1712	NYSE	PCM	Wed, Jun 7, 2000	12.00	12.00	11.88	12.00
1711	NYSE	PCM	Tue, Jun 6, 2000	11.94	12.06	11.94	12.00
1710	NYSE	PCM	Mon, Jun 5, 2000	11.88	12.00	11.88	12.00
1709	NYSE	PCM	Fri, Jun 2, 2000	11.88	12.00	11.88	11.88
1708	NYSE	PCM	Thu, Jun 1, 2000	11.81	11.88	11.81	11.88
1707	NYSE	PCM	Wed, May 31, 2000	11.88	11.88	11.81	11.81
1706	NYSE	PCM	Tue, May 30, 2000	11.94	11.94	11.88	11.88
1705	NYSE	PCM	Fri, May 26, 2000	11.88	11.88	11.88	11.88
1704	NYSE	PCM	Thu, May 25, 2000	11.94	11.94	11.81	11.81
1703	NYSE	PCM	Wed, May 24, 2000	11.75	11.88	11.75	11.88
1702	NYSE	PCM	Tue, May 23, 2000	11.81	11.88	11.75	11.81
1701	NYSE	PCM	Mon, May 22, 2000	11.94	12.00	11.81	11.81
1700	NYSE	PCM	Fri, May 19, 2000	11.69	11.88	11.69	11.88
1699	NYSE	PCM	Thu, May 18, 2000	11.63	11.75	11.50	11.75
1698	NYSE	PCM	Wed, May 17, 2000	11.63	11.63	11.56	11.56
1697	NYSE	PCM	Tue, May 16, 2000	11.63	11.69	11.63	11.69
1696	NYSE	PCM	Mon, May 15, 2000	11.50	11.63	11.50	11.63
1695	NYSE	PCM	Fri, May 12, 2000	11.56	11.56	11.50	11.50
1694	NYSE	PCM	Thu, May 11, 2000	11.75	11.75	11.25	11.44
1693	NYSE	PCM	Wed, May 10, 2000	12.00	12.06	11.75	11.75
1692	NYSE	PCM	Tue, May 9, 2000	11.88	12.00	11.75	11.94
1691	NYSE	PCM	Mon, May 8, 2000	11.81	11.94	11.81	11.94
1690	NYSE	PCM	Fri, May 5, 2000	11.88	11.94	11.81	11.88
1689	NYSE	PCM	Thu, May 4, 2000	11.88	11.88	11.81	11.81
1688	NYSE	PCM	Wed, May 3, 2000	11.88	11.88	11.81	11.81
1687	NYSE	PCM	Tue, May 2, 2000	11.81	11.94	11.81	11.81
1686	NYSE	PCM	Mon, May 1, 2000	11.94	11.94	11.81	11.81
1685	NYSE	PCM	Fri, Apr 28, 2000	11.94	11.94	11.88	11.88
1684	NYSE	PCM	Thu, Apr 27, 2000	12.00	12.00	11.94	12.00
1683	NYSE	PCM	Wed, Apr 26, 2000	12.06	12.13	12.00	12.00
1682	NYSE	PCM	Tue, Apr 25, 2000	12.13	12.13	12.06	12.13
1681	NYSE	PCM	Mon, Apr 24, 2000	12.31	12.31	12.06	12.19
1680	NYSE	PCM	Thu, Apr 20, 2000	12.19	12.31	12.19	12.25
1679	NYSE	PCM	Wed, Apr 19, 2000	12.06	12.25	12.06	12.19
1678	NYSE	PCM	Tue, Apr 18, 2000	12.06	12.06	12.00	12.06
1677	NYSE	PCM	Mon, Apr 17, 2000	12.13	12.19	12.06	12.06
1676	NYSE	PCM	Fri, Apr 14, 2000	12.19	12.25	12.13	12.13
1675	NYSE	PCM	Thu, Apr 13, 2000	12.13	12.25	12.13	12.13
1674	NYSE	PCM	Wed, Apr 12, 2000	12.13	12.25	12.13	12.13
1673	NYSE	PCM	Tue, Apr 11, 2000	12.06	12.19	12.00	12.13
1672	NYSE	PCM	Mon, Apr 10, 2000	12.13	12.13	11.88	12.06
1671	NYSE	PCM	Fri, Apr 7, 2000	12.13	12.13	11.88	12.06
1670	NYSE	PCM	Thu, Apr 6, 2000	12.13	12.13	12.00	12.00
1669	NYSE	PCM	Wed, Apr 5, 2000	12.25	12.31	12.13	12.13
1668	NYSE	PCM	Tue, Apr 4, 2000	12.31	12.44	12.25	12.25
1667	NYSE	PCM	Mon, Apr 3, 2000	12.44	12.50	12.31	12.44
1666	NYSE	PCM	Fri, Mar 31, 2000	12.19	12.44	12.13	12.38
1665	NYSE	PCM	Thu, Mar 30, 2000	12.13	12.38	12.13	12.19
1664	NYSE	PCM	Wed, Mar 29, 2000	12.00	12.06	11.94	12.06
1663	NYSE	PCM	Tue, Mar 28, 2000	12.19	12.19	12.00	12.06
1662	NYSE	PCM	Mon, Mar 27, 2000	12.00	12.31	11.94	12.31
1661	NYSE	PCM	Fri, Mar 24, 2000	11.97	12.06	11.88	12.06
1660	NYSE	PCM	Thu, Mar 23, 2000	11.75	11.94	11.75	11.94
1659	NYSE	PCM	Wed, Mar 22, 2000	11.75	11.75	11.63	11.75
1658	NYSE	PCM	Tue, Mar 21, 2000	11.69	11.75	11.69	11.69
1657	NYSE	PCM	Mon, Mar 20, 2000	11.69	11.81	11.69	11.69
1656	NYSE	PCM	Fri, Mar 17, 2000	11.69	11.75	11.69	11.69
1655	NYSE	PCM	Thu, Mar 16, 2000	11.75	11.75	11.69	11.75
1654	NYSE	PCM	Wed, Mar 15, 2000	11.75	11.81	11.75	11.75
1653	NYSE	PCM	Tue, Mar 14, 2000	11.75	11.81	11.75	11.75
1652	NYSE	PCM	Mon, Mar 13, 2000	11.69	11.88	11.69	11.75
1651	NYSE	PCM	Fri, Mar 10, 2000	11.81	11.88	11.75	11.75
1650	NYSE	PCM	Thu, Mar 9, 2000	11.81	11.81	11.69	11.69
1649	NYSE	PCM	Wed, Mar 8, 2000	11.81	11.81	11.75	11.75
1648	NYSE	PCM	Tue, Mar 7, 2000	11.75	11.81	11.75	11.75
1647	NYSE	PCM	Mon, Mar 6, 2000	11.88	11.88	11.75	11.88
1646	NYSE	PCM	Fri, Mar 3, 2000	11.69	11.88	11.63	11.75
1645	NYSE	PCM	Thu, Mar 2, 2000	11.69	11.75	11.69	11.69
1644	NYSE	PCM	Wed, Mar 1, 2000	11.81	11.81	11.69	11.69
1643	NYSE	PCM	Tue, Feb 29, 2000	11.75	11.81	11.69	11.81
1642	NYSE	PCM	Mon, Feb 28, 2000	11.75	11.81	11.69	11.75
1641	NYSE	PCM	Fri, Feb 25, 2000	11.75	11.81	11.75	11.75
1640	NYSE	PCM	Thu, Feb 24, 2000	11.94	12.00	11.94	12.00
1639	NYSE	PCM	Wed, Feb 23, 2000	12.00	12.06	11.88	11.94
1638	NYSE	PCM	Tue, Feb 22, 2000	12.06	12.13	11.94	12.00
1637	NYSE	PCM	Fri, Feb 18, 2000	12.06	12.19	11.88	12.00
1636	NYSE	PCM	Thu, Feb 17, 2000	12.25	12.31	12.06	12.19
1635	NYSE	PCM	Wed, Feb 16, 2000	12.19	12.38	12.19	12.38
1634	NYSE	PCM	Tue, Feb 15, 2000	12.19	12.19	12.13	12.13
1633	NYSE	PCM	Mon, Feb 14, 2000	12.31	12.31	12.25	12.25
1632	NYSE	PCM	Fri, Feb 11, 2000	12.19	12.38	12.19	12.25
1631	NYSE	PCM	Thu, Feb 10, 2000	12.06	12.13	12.06	12.13
1630	NYSE	PCM	Wed, Feb 9, 2000	12.00	12.13	12.00	12.06
1629	NYSE	PCM	Tue, Feb 8, 2000	12.00	12.06	12.00	12.06
1628	NYSE	PCM	Mon, Feb 7, 2000	11.69	12.00	11.69	11.94
1627	NYSE	PCM	Fri, Feb 4, 2000	11.81	11.81	11.69	11.75
1626	NYSE	PCM	Thu, Feb 3, 2000	11.69	11.81	11.63	11.81
1625	NYSE	PCM	Wed, Feb 2, 2000	11.75	11.81	11.63	11.63
1624	NYSE	PCM	Tue, Feb 1, 2000	11.88	11.88	11.75	11.81
1623	NYSE	PCM	Mon, Jan 31, 2000	11.88	11.94	11.81	11.81
1622	NYSE	PCM	Fri, Jan 28, 2000	11.94	12.00	11.88	11.88
1621	NYSE	PCM	Thu, Jan 27, 2000	12.00	12.00	11.88	11.94
1620	NYSE	PCM	Wed, Jan 26, 2000	11.94	11.94	11.94	11.94
1619	NYSE	PCM	Tue, Jan 25, 2000	11.94	12.00	11.94	11.94
1618	NYSE	PCM	Mon, Jan 24, 2000	12.06	12.06	11.88	12.00
1617	NYSE	PCM	Fri, Jan 21, 2000	12.00	12.00	11.88	11.94
1616	NYSE	PCM	Thu, Jan 20, 2000	12.06	12.06	11.94	11.94
1615	NYSE	PCM	Wed, Jan 19, 2000	12.06	12.13	12.00	12.06
1614	NYSE	PCM	Tue, Jan 18, 2000	12.38	12.38	12.13	12.13
1613	NYSE	PCM	Fri, Jan 14, 2000	12.38	12.44	12.19	12.25
1612	NYSE	PCM	Thu, Jan 13, 2000	12.00	12.31	11.88	12.19
1611	NYSE	PCM	Wed, Jan 12, 2000	11.94	12.00	11.94	12.00
1610	NYSE	PCM	Tue, Jan 11, 2000	11.94	12.00	11.75	12.00
1609	NYSE	PCM	Mon, Jan 10, 2000	12.00	12.06	12.00	12.00
1608	NYSE	PCM	Fri, Jan 7, 2000	12.06	12.13	12.00	12.00
1607	NYSE	PCM	Thu, Jan 6, 2000	12.13	12.13	12.06	12.06
1606	NYSE	PCM	Wed, Jan 5, 2000	12.13	12.25	12.06	12.06
1605	NYSE	PCM	Tue, Jan 4, 2000	12.19	12.19	11.94	12.06
1604	NYSE	PCM	Mon, Jan 3, 2000	11.94	12.19	11.75	12.06
1603	NYSE	PCM	Fri, Dec 31, 1999	11.81	12.00	11.75	12.00
1602	NYSE	PCM	Thu, Dec 30, 1999	11.63	11.88	11.56	11.81
1601	NYSE	PCM	Wed, Dec 29, 1999	11.44	11.63	11.38	11.63
1600	NYSE	PCM	Tue, Dec 28, 1999	11.50	11.63	11.50	11.63
1599	NYSE	PCM	Mon, Dec 27, 1999	11.50	11.56	11.31	11.50
1598	NYSE	PCM	Thu, Dec 23, 1999	11.44	11.50	11.38	11.44
1597	NYSE	PCM	Wed, Dec 22, 1999	11.50	11.50	11.38	11.44
1596	NYSE	PCM	Tue, Dec 21, 1999	11.63	11.75	11.44	11.44
1595	NYSE	PCM	Mon, Dec 20, 1999	11.75	11.75	11.63	11.63
1594	NYSE	PCM	Fri, Dec 17, 1999	11.69	11.81	11.63	11.81
1593	NYSE	PCM	Thu, Dec 16, 1999	11.56	11.63	11.50	11.56
1592	NYSE	PCM	Wed, Dec 15, 1999	11.50	11.63	11.44	11.63
1591	NYSE	PCM	Tue, Dec 14, 1999	11.56	11.63	11.50	11.50
1590	NYSE	PCM	Mon, Dec 13, 1999	11.50	11.63	11.50	11.56
1589	NYSE	PCM	Fri, Dec 10, 1999	11.56	11.63	11.44	11.50
1588	NYSE	PCM	Thu, Dec 9, 1999	11.63	11.69	11.50	11.50
1587	NYSE	PCM	Wed, Dec 8, 1999	11.88	11.94	11.69	11.69
1586	NYSE	PCM	Tue, Dec 7, 1999	12.00	12.00	11.88	11.88
1585	NYSE	PCM	Mon, Dec 6, 1999	11.88	12.00	11.88	11.88
1584	NYSE	PCM	Fri, Dec 3, 1999	11.75	11.88	11.75	11.88
1583	NYSE	PCM	Thu, Dec 2, 1999	11.75	11.81	11.69	11.75
1582	NYSE	PCM	Wed, Dec 1, 1999	11.75	11.75	11.56	11.69
1581	NYSE	PCM	Tue, Nov 30, 1999	11.63	11.88	11.50	11.81
1580	NYSE	PCM	Mon, Nov 29, 1999	11.81	11.94	11.50	11.63
1579	NYSE	PCM	Fri, Nov 26, 1999	11.88	11.94	11.75	11.81
1578	NYSE	PCM	Wed, Nov 24, 1999	11.94	11.94	11.75	11.94
1577	NYSE	PCM	Tue, Nov 23, 1999	12.19	12.25	11.94	11.94
1576	NYSE	PCM	Mon, Nov 22, 1999	12.31	12.31	12.19	12.19
1575	NYSE	PCM	Fri, Nov 19, 1999	12.25	12.38	12.25	12.25
1574	NYSE	PCM	Thu, Nov 18, 1999	12.44	12.44	12.31	12.31
1573	NYSE	PCM	Wed, Nov 17, 1999	12.50	12.50	12.44	12.44
1572	NYSE	PCM	Tue, Nov 16, 1999	12.50	12.56	12.44	12.50
1571	NYSE	PCM	Mon, Nov 15, 1999	12.50	12.63	12.44	12.44
1570	NYSE	PCM	Fri, Nov 12, 1999	12.56	12.63	12.44	12.56
1569	NYSE	PCM	Thu, Nov 11, 1999	12.31	12.50	12.31	12.44
1568	NYSE	PCM	Wed, Nov 10, 1999	12.38	12.38	12.31	12.31
1567	NYSE	PCM	Tue, Nov 9, 1999	12.44	12.44	12.25	12.38
1566	NYSE	PCM	Mon, Nov 8, 1999	12.50	12.50	12.38	12.44
1565	NYSE	PCM	Fri, Nov 5, 1999	12.31	12.44	12.31	12.44
1564	NYSE	PCM	Thu, Nov 4, 1999	12.38	12.38	12.31	12.31
1563	NYSE	PCM	Wed, Nov 3, 1999	12.38	12.44	12.31	12.31
1562	NYSE	PCM	Tue, Nov 2, 1999	12.63	12.63	12.31	12.44
1561	NYSE	PCM	Mon, Nov 1, 1999	12.56	12.63	12.50	12.50
1560	NYSE	PCM	Fri, Oct 29, 1999	12.56	12.63	12.50	12.63
1559	NYSE	PCM	Thu, Oct 28, 1999	12.44	12.50	12.44	12.50
1558	NYSE	PCM	Wed, Oct 27, 1999	12.06	12.38	12.06	12.25
1557	NYSE	PCM	Tue, Oct 26, 1999	12.19	12.25	12.13	12.19
1556	NYSE	PCM	Mon, Oct 25, 1999	12.25	12.31	12.13	12.13
1555	NYSE	PCM	Fri, Oct 22, 1999	12.19	12.25	12.13	12.19
1554	NYSE	PCM	Thu, Oct 21, 1999	12.19	12.25	12.13	12.13
1553	NYSE	PCM	Wed, Oct 20, 1999	12.13	12.19	12.13	12.19
1552	NYSE	PCM	Tue, Oct 19, 1999	12.06	12.19	12.06	12.13
1551	NYSE	PCM	Mon, Oct 18, 1999	12.13	12.19	12.06	12.19
1550	NYSE	PCM	Fri, Oct 15, 1999	12.38	12.44	12.06	12.06
1549	NYSE	PCM	Thu, Oct 14, 1999	12.25	12.31	12.25	12.25
1548	NYSE	PCM	Wed, Oct 13, 1999	12.31	12.38	12.25	12.31
1547	NYSE	PCM	Tue, Oct 12, 1999	12.31	12.38	12.31	12.34
1546	NYSE	PCM	Mon, Oct 11, 1999	12.44	12.44	12.31	12.31
1545	NYSE	PCM	Fri, Oct 8, 1999	12.44	12.44	12.31	12.31
1544	NYSE	PCM	Thu, Oct 7, 1999	12.38	12.44	12.31	12.38
1543	NYSE	PCM	Wed, Oct 6, 1999	12.50	12.50	12.38	12.38
1542	NYSE	PCM	Tue, Oct 5, 1999	12.50	12.50	12.44	12.50
1541	NYSE	PCM	Mon, Oct 4, 1999	12.56	12.63	12.50	12.50
1540	NYSE	PCM	Fri, Oct 1, 1999	12.56	12.69	12.50	12.50
1539	NYSE	PCM	Thu, Sep 30, 1999	12.81	12.81	12.56	12.63
1538	NYSE	PCM	Wed, Sep 29, 1999	12.63	12.81	12.63	12.75
1537	NYSE	PCM	Tue, Sep 28, 1999	12.56	12.69	12.56	12.63
1536	NYSE	PCM	Mon, Sep 27, 1999	12.63	12.75	12.63	12.69
1535	NYSE	PCM	Fri, Sep 24, 1999	12.75	12.75	12.63	12.63
1534	NYSE	PCM	Thu, Sep 23, 1999	12.81	12.81	12.75	12.75
1533	NYSE	PCM	Wed, Sep 22, 1999	12.88	12.88	12.81	12.88
1532	NYSE	PCM	Tue, Sep 21, 1999	12.94	13.06	12.88	12.88
1531	NYSE	PCM	Mon, Sep 20, 1999	12.94	13.00	12.94	13.00
1530	NYSE	PCM	Fri, Sep 17, 1999	13.00	13.00	12.94	12.94
1529	NYSE	PCM	Thu, Sep 16, 1999	13.06	13.06	12.94	13.00
1528	NYSE	PCM	Wed, Sep 15, 1999	13.13	13.13	13.00	13.06
1527	NYSE	PCM	Tue, Sep 14, 1999	13.06	13.13	13.06	13.06
1526	NYSE	PCM	Mon, Sep 13, 1999	13.19	13.19	13.06	13.06
1525	NYSE	PCM	Fri, Sep 10, 1999	13.13	13.19	13.06	13.13
1524	NYSE	PCM	Thu, Sep 9, 1999	13.06	13.06	13.00	13.06
1523	NYSE	PCM	Wed, Sep 8, 1999	13.06	13.13	13.00	13.06
1522	NYSE	PCM	Tue, Sep 7, 1999	12.94	13.19	12.94	13.13
1521	NYSE	PCM	Fri, Sep 3, 1999	12.94	13.00	12.94	12.94
1520	NYSE	PCM	Thu, Sep 2, 1999	13.00	13.00	12.94	12.94
1519	NYSE	PCM	Wed, Sep 1, 1999	13.00	13.06	12.94	12.94
1518	NYSE	PCM	Tue, Aug 31, 1999	12.94	13.06	12.94	13.00
1517	NYSE	PCM	Mon, Aug 30, 1999	13.00	13.00	12.94	13.00
1516	NYSE	PCM	Fri, Aug 27, 1999	13.13	13.19	12.94	12.94
1515	NYSE	PCM	Thu, Aug 26, 1999	13.13	13.19	13.06	13.13
1514	NYSE	PCM	Wed, Aug 25, 1999	13.06	13.19	13.06	13.13
1513	NYSE	PCM	Tue, Aug 24, 1999	13.13	13.19	13.00	13.06
1512	NYSE	PCM	Mon, Aug 23, 1999	13.13	13.19	13.06	13.19
1511	NYSE	PCM	Fri, Aug 20, 1999	13.06	13.13	13.00	13.13
1510	NYSE	PCM	Thu, Aug 19, 1999	13.19	13.19	13.06	13.06
1509	NYSE	PCM	Wed, Aug 18, 1999	13.19	13.25	13.19	13.25
1508	NYSE	PCM	Tue, Aug 17, 1999	13.13	13.25	13.06	13.25
1507	NYSE	PCM	Mon, Aug 16, 1999	13.19	13.19	13.00	13.13
1506	NYSE	PCM	Fri, Aug 13, 1999	13.06	13.19	13.00	13.19
1505	NYSE	PCM	Thu, Aug 12, 1999	12.88	13.00	12.88	12.94
1504	NYSE	PCM	Wed, Aug 11, 1999	13.00	13.06	12.88	12.94
1503	NYSE	PCM	Tue, Aug 10, 1999	13.06	13.13	13.00	13.06
1502	NYSE	PCM	Mon, Aug 9, 1999	13.25	13.25	13.06	13.13
1501	NYSE	PCM	Fri, Aug 6, 1999	13.25	13.25	13.19	13.19
1500	NYSE	PCM	Thu, Aug 5, 1999	13.31	13.31	13.19	13.25
1499	NYSE	PCM	Wed, Aug 4, 1999	13.25	13.31	13.19	13.31
1498	NYSE	PCM	Tue, Aug 3, 1999	13.25	13.31	13.25	13.25
1497	NYSE	PCM	Mon, Aug 2, 1999	13.25	13.25	13.19	13.19
1496	NYSE	PCM	Fri, Jul 30, 1999	13.19	13.25	13.13	13.25
1495	NYSE	PCM	Thu, Jul 29, 1999	13.13	13.19	13.00	13.19
1494	NYSE	PCM	Wed, Jul 28, 1999	13.00	13.13	13.00	13.13
1493	NYSE	PCM	Tue, Jul 27, 1999	13.25	13.25	13.13	13.13
1492	NYSE	PCM	Mon, Jul 26, 1999	13.19	13.25	13.13	13.19
1491	NYSE	PCM	Fri, Jul 23, 1999	13.19	13.25	13.13	13.19
1490	NYSE	PCM	Thu, Jul 22, 1999	13.13	13.25	13.13	13.19
1489	NYSE	PCM	Wed, Jul 21, 1999	13.13	13.19	13.13	13.13
1488	NYSE	PCM	Tue, Jul 20, 1999	13.19	13.25	13.13	13.19
1487	NYSE	PCM	Mon, Jul 19, 1999	13.25	13.25	13.06	13.19
1486	NYSE	PCM	Fri, Jul 16, 1999	13.25	13.31	13.19	13.25
1485	NYSE	PCM	Thu, Jul 15, 1999	13.44	13.44	13.31	13.31
1484	NYSE	PCM	Wed, Jul 14, 1999	13.44	13.50	13.38	13.44
1483	NYSE	PCM	Tue, Jul 13, 1999	13.50	13.50	13.44	13.50
1482	NYSE	PCM	Mon, Jul 12, 1999	13.88	13.88	13.44	13.50
1481	NYSE	PCM	Fri, Jul 9, 1999	13.88	14.00	13.75	13.88
1480	NYSE	PCM	Thu, Jul 8, 1999	13.75	13.94	13.69	13.81
1479	NYSE	PCM	Wed, Jul 7, 1999	13.69	13.69	13.56	13.69
1478	NYSE	PCM	Tue, Jul 6, 1999	13.69	13.69	13.63	13.69
1477	NYSE	PCM	Fri, Jul 2, 1999	13.56	13.75	13.50	13.75
1476	NYSE	PCM	Thu, Jul 1, 1999	13.63	13.69	13.50	13.50
1475	NYSE	PCM	Wed, Jun 30, 1999	13.50	13.69	13.50	13.63
1474	NYSE	PCM	Tue, Jun 29, 1999	13.50	13.56	13.44	13.53
1473	NYSE	PCM	Mon, Jun 28, 1999	13.50	13.56	13.44	13.50
1472	NYSE	PCM	Fri, Jun 25, 1999	13.50	13.56	13.50	13.50
1471	NYSE	PCM	Thu, Jun 24, 1999	13.56	13.63	13.50	13.50
1470	NYSE	PCM	Wed, Jun 23, 1999	13.50	13.56	13.38	13.56
1469	NYSE	PCM	Tue, Jun 22, 1999	13.50	13.63	13.38	13.50
1468	NYSE	PCM	Mon, Jun 21, 1999	13.50	13.50	13.38	13.44
1467	NYSE	PCM	Fri, Jun 18, 1999	13.44	13.50	13.38	13.38
1466	NYSE	PCM	Thu, Jun 17, 1999	13.38	13.44	13.38	13.38
1465	NYSE	PCM	Wed, Jun 16, 1999	13.38	13.38	13.31	13.31
1464	NYSE	PCM	Tue, Jun 15, 1999	13.38	13.44	13.31	13.38
1463	NYSE	PCM	Mon, Jun 14, 1999	13.44	13.44	13.38	13.44
1462	NYSE	PCM	Fri, Jun 11, 1999	13.44	13.44	13.31	13.38
1461	NYSE	PCM	Thu, Jun 10, 1999	13.38	13.44	13.31	13.44
1460	NYSE	PCM	Wed, Jun 9, 1999	13.44	13.50	13.38	13.44
1459	NYSE	PCM	Tue, Jun 8, 1999	13.25	13.50	13.25	13.50
1458	NYSE	PCM	Mon, Jun 7, 1999	13.19	13.25	13.19	13.25
1457	NYSE	PCM	Fri, Jun 4, 1999	13.13	13.19	13.06	13.19
1456	NYSE	PCM	Thu, Jun 3, 1999	13.19	13.19	13.13	13.13
1455	NYSE	PCM	Wed, Jun 2, 1999	13.19	13.19	13.13	13.19
1454	NYSE	PCM	Tue, Jun 1, 1999	13.13	13.19	13.13	13.19
1453	NYSE	PCM	Fri, May 28, 1999	13.19	13.19	13.13	13.13
1452	NYSE	PCM	Thu, May 27, 1999	13.06	13.19	13.06	13.19
1451	NYSE	PCM	Wed, May 26, 1999	13.00	13.13	13.00	13.13
1450	NYSE	PCM	Tue, May 25, 1999	13.19	13.19	13.06	13.06
1449	NYSE	PCM	Mon, May 24, 1999	13.06	13.13	13.00	13.06
1448	NYSE	PCM	Fri, May 21, 1999	13.00	13.06	13.00	13.00
1447	NYSE	PCM	Thu, May 20, 1999	13.06	13.13	13.00	13.00
1446	NYSE	PCM	Wed, May 19, 1999	13.13	13.13	13.00	13.13
1445	NYSE	PCM	Tue, May 18, 1999	13.06	13.13	13.00	13.00
1444	NYSE	PCM	Mon, May 17, 1999	13.06	13.13	13.00	13.00
1443	NYSE	PCM	Fri, May 14, 1999	13.13	13.13	13.00	13.06
1442	NYSE	PCM	Thu, May 13, 1999	13.13	13.19	13.00	13.06
1441	NYSE	PCM	Wed, May 12, 1999	13.13	13.19	13.06	13.06
1440	NYSE	PCM	Tue, May 11, 1999	13.13	13.13	13.06	13.13
1439	NYSE	PCM	Mon, May 10, 1999	13.06	13.13	13.00	13.13
1438	NYSE	PCM	Fri, May 7, 1999	13.06	13.06	13.00	13.06
1437	NYSE	PCM	Thu, May 6, 1999	13.00	13.06	12.94	13.06
1436	NYSE	PCM	Wed, May 5, 1999	13.00	13.13	13.00	13.00
1435	NYSE	PCM	Tue, May 4, 1999	13.00	13.06	13.00	13.00
1434	NYSE	PCM	Mon, May 3, 1999	13.06	13.13	13.00	13.00
1433	NYSE	PCM	Fri, Apr 30, 1999	13.06	13.13	13.06	13.06
1432	NYSE	PCM	Thu, Apr 29, 1999	13.06	13.13	13.06	13.06
1431	NYSE	PCM	Wed, Apr 28, 1999	13.13	13.13	13.06	13.13
1430	NYSE	PCM	Tue, Apr 27, 1999	13.13	13.25	13.13	13.25
1429	NYSE	PCM	Mon, Apr 26, 1999	13.13	13.19	13.13	13.19
1428	NYSE	PCM	Fri, Apr 23, 1999	13.19	13.19	13.06	13.13
1427	NYSE	PCM	Thu, Apr 22, 1999	13.19	13.19	13.06	13.19
1426	NYSE	PCM	Wed, Apr 21, 1999	13.13	13.19	13.00	13.13
1425	NYSE	PCM	Tue, Apr 20, 1999	13.13	13.25	13.13	13.13
1424	NYSE	PCM	Mon, Apr 19, 1999	13.06	13.19	13.06	13.13
1423	NYSE	PCM	Fri, Apr 16, 1999	13.25	13.25	13.00	13.06
1422	NYSE	PCM	Thu, Apr 15, 1999	13.25	13.25	13.19	13.19
1421	NYSE	PCM	Wed, Apr 14, 1999	13.31	13.38	13.31	13.31
1420	NYSE	PCM	Tue, Apr 13, 1999	13.31	13.38	13.25	13.31
1419	NYSE	PCM	Mon, Apr 12, 1999	13.31	13.38	13.25	13.38
1418	NYSE	PCM	Fri, Apr 9, 1999	13.44	13.44	13.31	13.31
1417	NYSE	PCM	Thu, Apr 8, 1999	13.38	13.44	13.25	13.38
1416	NYSE	PCM	Wed, Apr 7, 1999	13.19	13.38	13.19	13.38
1415	NYSE	PCM	Tue, Apr 6, 1999	13.31	13.38	13.19	13.19
1414	NYSE	PCM	Mon, Apr 5, 1999	13.31	13.38	13.19	13.25
1413	NYSE	PCM	Thu, Apr 1, 1999	13.25	13.31	13.13	13.25
1412	NYSE	PCM	Wed, Mar 31, 1999	13.44	13.50	13.13	13.13
1411	NYSE	PCM	Tue, Mar 30, 1999	13.44	13.50	13.44	13.44
1410	NYSE	PCM	Mon, Mar 29, 1999	13.44	13.56	13.44	13.44
1409	NYSE	PCM	Fri, Mar 26, 1999	13.56	13.63	13.56	13.56
1408	NYSE	PCM	Thu, Mar 25, 1999	13.63	13.63	13.56	13.63
1407	NYSE	PCM	Wed, Mar 24, 1999	13.56	13.63	13.50	13.56
1406	NYSE	PCM	Tue, Mar 23, 1999	13.50	13.63	13.50	13.50
1405	NYSE	PCM	Mon, Mar 22, 1999	13.50	13.56	13.38	13.50
1404	NYSE	PCM	Fri, Mar 19, 1999	13.56	13.56	13.44	13.44
1403	NYSE	PCM	Thu, Mar 18, 1999	13.56	13.63	13.44	13.56
1402	NYSE	PCM	Wed, Mar 17, 1999	13.63	13.63	13.56	13.63
1401	NYSE	PCM	Tue, Mar 16, 1999	13.56	13.63	13.56	13.63
1400	NYSE	PCM	Mon, Mar 15, 1999	13.50	13.56	13.44	13.56
1399	NYSE	PCM	Fri, Mar 12, 1999	13.50	13.56	13.44	13.50
1398	NYSE	PCM	Thu, Mar 11, 1999	13.38	13.50	13.31	13.50
1397	NYSE	PCM	Wed, Mar 10, 1999	13.31	13.38	13.31	13.31
1396	NYSE	PCM	Tue, Mar 9, 1999	13.38	13.38	13.25	13.31
1395	NYSE	PCM	Mon, Mar 8, 1999	13.19	13.38	13.13	13.31
1394	NYSE	PCM	Fri, Mar 5, 1999	13.19	13.25	13.06	13.13
1393	NYSE	PCM	Thu, Mar 4, 1999	13.19	13.25	13.13	13.13
1392	NYSE	PCM	Wed, Mar 3, 1999	13.31	13.38	13.25	13.25
1391	NYSE	PCM	Tue, Mar 2, 1999	13.38	13.38	13.31	13.38
1390	NYSE	PCM	Mon, Mar 1, 1999	13.38	13.38	13.31	13.31
1389	NYSE	PCM	Fri, Feb 26, 1999	13.31	13.38	13.31	13.38
1388	NYSE	PCM	Thu, Feb 25, 1999	13.38	13.44	13.31	13.38
1387	NYSE	PCM	Wed, Feb 24, 1999	13.44	13.50	13.38	13.50
1386	NYSE	PCM	Tue, Feb 23, 1999	13.56	13.63	13.50	13.63
1385	NYSE	PCM	Mon, Feb 22, 1999	13.56	13.56	13.50	13.56
1384	NYSE	PCM	Fri, Feb 19, 1999	13.50	13.63	13.44	13.50
1383	NYSE	PCM	Thu, Feb 18, 1999	13.44	13.50	13.38	13.44
1382	NYSE	PCM	Wed, Feb 17, 1999	13.38	13.44	13.38	13.38
1381	NYSE	PCM	Tue, Feb 16, 1999	13.56	13.63	13.31	13.38
1380	NYSE	PCM	Fri, Feb 12, 1999	13.63	13.63	13.50	13.56
1379	NYSE	PCM	Thu, Feb 11, 1999	13.63	13.63	13.56	13.63
1378	NYSE	PCM	Wed, Feb 10, 1999	13.69	13.75	13.63	13.69
1377	NYSE	PCM	Tue, Feb 9, 1999	13.63	13.69	13.63	13.63
1376	NYSE	PCM	Mon, Feb 8, 1999	13.63	13.69	13.63	13.63
1375	NYSE	PCM	Fri, Feb 5, 1999	13.69	13.75	13.63	13.63
1374	NYSE	PCM	Thu, Feb 4, 1999	13.63	13.75	13.63	13.75
1373	NYSE	PCM	Wed, Feb 3, 1999	13.63	13.94	13.63	13.69
1372	NYSE	PCM	Tue, Feb 2, 1999	13.56	13.69	13.50	13.69
1371	NYSE	PCM	Mon, Feb 1, 1999	13.69	13.69	13.63	13.69
1370	NYSE	PCM	Fri, Jan 29, 1999	13.63	13.69	13.63	13.69
1369	NYSE	PCM	Thu, Jan 28, 1999	13.63	13.69	13.63	13.63
1368	NYSE	PCM	Wed, Jan 27, 1999	13.69	13.75	13.56	13.69
1367	NYSE	PCM	Tue, Jan 26, 1999	13.69	13.75	13.56	13.75
1366	NYSE	PCM	Mon, Jan 25, 1999	13.69	13.69	13.50	13.69
1365	NYSE	PCM	Fri, Jan 22, 1999	13.56	13.69	13.56	13.69
1364	NYSE	PCM	Thu, Jan 21, 1999	13.69	13.69	13.56	13.63
1363	NYSE	PCM	Wed, Jan 20, 1999	13.69	13.75	13.63	13.63
1362	NYSE	PCM	Tue, Jan 19, 1999	13.69	13.75	13.63	13.63
1361	NYSE	PCM	Fri, Jan 15, 1999	13.75	13.81	13.69	13.69
1360	NYSE	PCM	Thu, Jan 14, 1999	13.63	13.69	13.56	13.69
1359	NYSE	PCM	Wed, Jan 13, 1999	13.63	13.63	13.50	13.56
1358	NYSE	PCM	Tue, Jan 12, 1999	13.50	13.63	13.44	13.63
1357	NYSE	PCM	Mon, Jan 11, 1999	13.50	13.50	13.38	13.44
1356	NYSE	PCM	Fri, Jan 8, 1999	13.56	13.56	13.44	13.50
1355	NYSE	PCM	Thu, Jan 7, 1999	13.50	13.56	13.38	13.44
1354	NYSE	PCM	Wed, Jan 6, 1999	13.56	13.56	13.38	13.44
1353	NYSE	PCM	Tue, Jan 5, 1999	13.50	13.56	13.44	13.56
1352	NYSE	PCM	Mon, Jan 4, 1999	13.75	13.75	13.50	13.50
1351	NYSE	PCM	Thu, Dec 31, 1998	13.50	13.75	13.44	13.75
1350	NYSE	PCM	Wed, Dec 30, 1998	13.38	13.50	13.38	13.44
1349	NYSE	PCM	Tue, Dec 29, 1998	13.44	13.44	13.38	13.44
1348	NYSE	PCM	Mon, Dec 28, 1998	13.69	13.69	13.50	13.63
1347	NYSE	PCM	Thu, Dec 24, 1998	13.63	13.63	13.63	13.63
1346	NYSE	PCM	Wed, Dec 23, 1998	13.63	13.69	13.50	13.69
1345	NYSE	PCM	Tue, Dec 22, 1998	13.63	13.63	13.50	13.50
1344	NYSE	PCM	Mon, Dec 21, 1998	13.50	13.69	13.44	13.63
1343	NYSE	PCM	Fri, Dec 18, 1998	13.44	13.69	13.44	13.56
1342	NYSE	PCM	Thu, Dec 17, 1998	13.44	13.50	13.38	13.44
1341	NYSE	PCM	Wed, Dec 16, 1998	13.44	13.50	13.38	13.38
1340	NYSE	PCM	Tue, Dec 15, 1998	13.44	13.56	13.44	13.50
1339	NYSE	PCM	Mon, Dec 14, 1998	13.38	13.56	13.38	13.50
1338	NYSE	PCM	Fri, Dec 11, 1998	13.50	13.56	13.38	13.38
1337	NYSE	PCM	Thu, Dec 10, 1998	13.63	13.69	13.50	13.50
1336	NYSE	PCM	Wed, Dec 9, 1998	13.50	13.69	13.50	13.50
1335	NYSE	PCM	Tue, Dec 8, 1998	13.56	13.63	13.38	13.50
1334	NYSE	PCM	Mon, Dec 7, 1998	13.50	13.56	13.38	13.56
1333	NYSE	PCM	Fri, Dec 4, 1998	13.44	13.50	13.31	13.50
1332	NYSE	PCM	Thu, Dec 3, 1998	13.38	13.44	13.38	13.38
1331	NYSE	PCM	Wed, Dec 2, 1998	13.31	13.38	13.31	13.31
1330	NYSE	PCM	Tue, Dec 1, 1998	13.19	13.31	13.19	13.31
1329	NYSE	PCM	Mon, Nov 30, 1998	13.25	13.31	13.13	13.31
1328	NYSE	PCM	Fri, Nov 27, 1998	13.38	13.38	13.31	13.31
1327	NYSE	PCM	Wed, Nov 25, 1998	13.50	13.50	13.25	13.38
1326	NYSE	PCM	Tue, Nov 24, 1998	13.56	13.56	13.44	13.56
1325	NYSE	PCM	Mon, Nov 23, 1998	13.50	13.56	13.50	13.56
1324	NYSE	PCM	Fri, Nov 20, 1998	13.31	13.44	13.31	13.44
1323	NYSE	PCM	Thu, Nov 19, 1998	13.31	13.44	13.31	13.31
1322	NYSE	PCM	Wed, Nov 18, 1998	13.44	13.44	13.31	13.31
1321	NYSE	PCM	Tue, Nov 17, 1998	13.56	13.56	13.38	13.44
1320	NYSE	PCM	Mon, Nov 16, 1998	13.38	13.50	13.38	13.50
1319	NYSE	PCM	Fri, Nov 13, 1998	13.31	13.44	13.31	13.31
1318	NYSE	PCM	Thu, Nov 12, 1998	13.25	13.38	13.25	13.25
1317	NYSE	PCM	Wed, Nov 11, 1998	13.25	13.31	13.13	13.31
1316	NYSE	PCM	Tue, Nov 10, 1998	13.25	13.31	13.13	13.31
1315	NYSE	PCM	Mon, Nov 9, 1998	13.38	13.38	13.13	13.19
1314	NYSE	PCM	Fri, Nov 6, 1998	13.38	13.38	13.25	13.31
1313	NYSE	PCM	Thu, Nov 5, 1998	13.06	13.50	13.06	13.31
1312	NYSE	PCM	Wed, Nov 4, 1998	13.25	13.25	13.13	13.19
1311	NYSE	PCM	Tue, Nov 3, 1998	13.25	13.25	13.13	13.19
1310	NYSE	PCM	Mon, Nov 2, 1998	13.13	13.25	13.13	13.19
1309	NYSE	PCM	Fri, Oct 30, 1998	13.13	13.19	13.06	13.19
1308	NYSE	PCM	Thu, Oct 29, 1998	13.06	13.19	13.00	13.19
1307	NYSE	PCM	Wed, Oct 28, 1998	13.00	13.13	13.00	13.06
1306	NYSE	PCM	Tue, Oct 27, 1998	13.06	13.25	13.06	13.19
1305	NYSE	PCM	Mon, Oct 26, 1998	13.13	13.19	12.94	13.06
1304	NYSE	PCM	Fri, Oct 23, 1998	13.06	13.13	12.81	13.00
1303	NYSE	PCM	Thu, Oct 22, 1998	13.13	13.19	13.06	13.19
1302	NYSE	PCM	Wed, Oct 21, 1998	13.13	13.19	13.06	13.06
1301	NYSE	PCM	Tue, Oct 20, 1998	13.19	13.19	13.06	13.13
1300	NYSE	PCM	Mon, Oct 19, 1998	13.00	13.19	13.00	13.13
1299	NYSE	PCM	Fri, Oct 16, 1998	13.06	13.19	12.94	13.06
1298	NYSE	PCM	Thu, Oct 15, 1998	12.94	13.00	12.81	12.81
1297	NYSE	PCM	Wed, Oct 14, 1998	12.88	13.00	12.81	12.88
1296	NYSE	PCM	Tue, Oct 13, 1998	12.63	12.75	12.63	12.75
1295	NYSE	PCM	Mon, Oct 12, 1998	12.56	12.69	12.56	12.63
1294	NYSE	PCM	Fri, Oct 9, 1998	12.63	12.88	12.56	12.56
1293	NYSE	PCM	Thu, Oct 8, 1998	12.88	12.88	12.31	12.31
1292	NYSE	PCM	Wed, Oct 7, 1998	13.00	13.13	12.94	13.00
1291	NYSE	PCM	Tue, Oct 6, 1998	13.38	13.38	13.00	13.00
1290	NYSE	PCM	Mon, Oct 5, 1998	13.50	13.50	13.25	13.38
1289	NYSE	PCM	Fri, Oct 2, 1998	13.50	13.50	13.44	13.50
1288	NYSE	PCM	Thu, Oct 1, 1998	13.44	13.50	13.44	13.50
1287	NYSE	PCM	Wed, Sep 30, 1998	13.38	13.44	13.38	13.44
1286	NYSE	PCM	Tue, Sep 29, 1998	13.38	13.44	13.38	13.38
1285	NYSE	PCM	Mon, Sep 28, 1998	13.44	13.44	13.38	13.44
1284	NYSE	PCM	Fri, Sep 25, 1998	13.44	13.50	13.38	13.44
1283	NYSE	PCM	Thu, Sep 24, 1998	13.44	13.50	13.38	13.44
1282	NYSE	PCM	Wed, Sep 23, 1998	13.50	13.50	13.44	13.44
1281	NYSE	PCM	Tue, Sep 22, 1998	13.69	13.69	13.44	13.50
1280	NYSE	PCM	Mon, Sep 21, 1998	13.56	13.63	13.50	13.56
1279	NYSE	PCM	Fri, Sep 18, 1998	13.63	13.63	13.63	13.63
1278	NYSE	PCM	Thu, Sep 17, 1998	13.69	13.75	13.63	13.69
1277	NYSE	PCM	Wed, Sep 16, 1998	13.75	13.75	13.69	13.69
1276	NYSE	PCM	Tue, Sep 15, 1998	13.69	13.81	13.63	13.69
1275	NYSE	PCM	Mon, Sep 14, 1998	13.75	13.81	13.69	13.69
1274	NYSE	PCM	Fri, Sep 11, 1998	13.75	13.81	13.69	13.69
1273	NYSE	PCM	Thu, Sep 10, 1998	13.69	13.75	13.69	13.69
1272	NYSE	PCM	Wed, Sep 9, 1998	13.81	13.81	13.69	13.69
1271	NYSE	PCM	Tue, Sep 8, 1998	13.75	13.88	13.69	13.88
1270	NYSE	PCM	Fri, Sep 4, 1998	13.81	13.81	13.69	13.75
1269	NYSE	PCM	Thu, Sep 3, 1998	13.75	13.81	13.69	13.81
1268	NYSE	PCM	Wed, Sep 2, 1998	13.69	13.88	13.63	13.88
1267	NYSE	PCM	Tue, Sep 1, 1998	13.75	13.94	13.69	13.69
1266	NYSE	PCM	Mon, Aug 31, 1998	13.75	13.75	13.69	13.75
1265	NYSE	PCM	Fri, Aug 28, 1998	13.94	14.00	13.88	13.94
1264	NYSE	PCM	Thu, Aug 27, 1998	13.63	13.88	13.63	13.88
1263	NYSE	PCM	Wed, Aug 26, 1998	13.75	13.94	13.69	13.88
1262	NYSE	PCM	Tue, Aug 25, 1998	13.81	13.81	13.69	13.69
1261	NYSE	PCM	Mon, Aug 24, 1998	13.69	13.81	13.69	13.69
1260	NYSE	PCM	Fri, Aug 21, 1998	13.69	13.81	13.69	13.69
1259	NYSE	PCM	Thu, Aug 20, 1998	13.75	13.75	13.63	13.63
1258	NYSE	PCM	Wed, Aug 19, 1998	13.75	13.75	13.69	13.69
1257	NYSE	PCM	Tue, Aug 18, 1998	13.75	13.94	13.69	13.75
1256	NYSE	PCM	Mon, Aug 17, 1998	13.75	13.94	13.69	13.69
1255	NYSE	PCM	Fri, Aug 14, 1998	13.88	13.94	13.75	13.88
1254	NYSE	PCM	Thu, Aug 13, 1998	13.75	13.94	13.69	13.69
1253	NYSE	PCM	Wed, Aug 12, 1998	13.75	13.88	13.69	13.81
1252	NYSE	PCM	Tue, Aug 11, 1998	13.69	13.75	13.69	13.69
1251	NYSE	PCM	Mon, Aug 10, 1998	13.75	13.75	13.69	13.75
1250	NYSE	PCM	Fri, Aug 7, 1998	13.81	13.81	13.69	13.75
1249	NYSE	PCM	Thu, Aug 6, 1998	13.88	13.94	13.69	13.75
1248	NYSE	PCM	Wed, Aug 5, 1998	13.75	13.88	13.63	13.81
1247	NYSE	PCM	Tue, Aug 4, 1998	13.69	13.75	13.63	13.75
1246	NYSE	PCM	Mon, Aug 3, 1998	13.75	13.88	13.75	13.75
1245	NYSE	PCM	Fri, Jul 31, 1998	13.88	14.00	13.75	13.81
1244	NYSE	PCM	Thu, Jul 30, 1998	13.81	14.06	13.81	13.88
1243	NYSE	PCM	Wed, Jul 29, 1998	13.88	13.94	13.81	13.88
1242	NYSE	PCM	Tue, Jul 28, 1998	13.81	14.06	13.81	13.88
1241	NYSE	PCM	Mon, Jul 27, 1998	13.81	14.13	13.81	13.81
1240	NYSE	PCM	Fri, Jul 24, 1998	13.94	14.13	13.88	14.13
1239	NYSE	PCM	Thu, Jul 23, 1998	13.81	13.88	13.75	13.88
1238	NYSE	PCM	Wed, Jul 22, 1998	13.88	13.94	13.81	13.88
1237	NYSE	PCM	Tue, Jul 21, 1998	13.94	13.94	13.81	13.81
1236	NYSE	PCM	Mon, Jul 20, 1998	13.94	13.94	13.75	13.94
1235	NYSE	PCM	Fri, Jul 17, 1998	13.81	13.94	13.75	13.94
1234	NYSE	PCM	Thu, Jul 16, 1998	13.88	13.88	13.75	13.81
1233	NYSE	PCM	Wed, Jul 15, 1998	13.75	14.00	13.75	13.81
1232	NYSE	PCM	Tue, Jul 14, 1998	13.63	13.88	13.63	13.81
1231	NYSE	PCM	Mon, Jul 13, 1998	13.69	13.75	13.56	13.75
1230	NYSE	PCM	Fri, Jul 10, 1998	13.88	13.94	13.63	13.75
1229	NYSE	PCM	Thu, Jul 9, 1998	13.63	13.75	13.63	13.69
1228	NYSE	PCM	Wed, Jul 8, 1998	13.75	13.75	13.63	13.69
1227	NYSE	PCM	Tue, Jul 7, 1998	13.75	13.75	13.63	13.69
1226	NYSE	PCM	Mon, Jul 6, 1998	13.81	13.81	13.63	13.69
1225	NYSE	PCM	Thu, Jul 2, 1998	13.56	13.75	13.56	13.75
1224	NYSE	PCM	Wed, Jul 1, 1998	13.63	13.63	13.50	13.56
1223	NYSE	PCM	Tue, Jun 30, 1998	13.63	13.69	13.50	13.50
1222	NYSE	PCM	Mon, Jun 29, 1998	13.63	13.81	13.63	13.69
1221	NYSE	PCM	Fri, Jun 26, 1998	13.63	13.75	13.63	13.75
1220	NYSE	PCM	Thu, Jun 25, 1998	13.75	13.88	13.63	13.63
1219	NYSE	PCM	Wed, Jun 24, 1998	13.75	13.81	13.69	13.69
1218	NYSE	PCM	Tue, Jun 23, 1998	13.63	13.81	13.63	13.63
1217	NYSE	PCM	Mon, Jun 22, 1998	13.56	13.81	13.56	13.75
1216	NYSE	PCM	Fri, Jun 19, 1998	13.69	13.81	13.56	13.56
1215	NYSE	PCM	Thu, Jun 18, 1998	13.69	13.81	13.63	13.69
1214	NYSE	PCM	Wed, Jun 17, 1998	13.69	13.88	13.63	13.81
1213	NYSE	PCM	Tue, Jun 16, 1998	13.94	13.94	13.69	13.69
1212	NYSE	PCM	Mon, Jun 15, 1998	13.88	13.94	13.69	13.81
1211	NYSE	PCM	Fri, Jun 12, 1998	13.75	13.88	13.63	13.75
1210	NYSE	PCM	Thu, Jun 11, 1998	13.50	13.63	13.50	13.63
1209	NYSE	PCM	Wed, Jun 10, 1998	13.44	13.56	13.38	13.44
1208	NYSE	PCM	Tue, Jun 9, 1998	13.44	13.50	13.38	13.38
1207	NYSE	PCM	Mon, Jun 8, 1998	13.50	13.56	13.44	13.50
1206	NYSE	PCM	Fri, Jun 5, 1998	13.44	13.44	13.38	13.38
1205	NYSE	PCM	Thu, Jun 4, 1998	13.44	13.50	13.44	13.50
1204	NYSE	PCM	Wed, Jun 3, 1998	13.50	13.56	13.44	13.44
1203	NYSE	PCM	Tue, Jun 2, 1998	13.44	13.56	13.44	13.56
1202	NYSE	PCM	Mon, Jun 1, 1998	13.56	13.56	13.38	13.50
1201	NYSE	PCM	Fri, May 29, 1998	13.50	13.56	13.44	13.44
1200	NYSE	PCM	Thu, May 28, 1998	13.50	13.56	13.44	13.50
1199	NYSE	PCM	Wed, May 27, 1998	13.44	13.50	13.38	13.50
1198	NYSE	PCM	Tue, May 26, 1998	13.63	13.63	13.50	13.50
1197	NYSE	PCM	Fri, May 22, 1998	13.75	13.75	13.50	13.56
1196	NYSE	PCM	Thu, May 21, 1998	13.75	13.81	13.50	13.69
1195	NYSE	PCM	Wed, May 20, 1998	13.75	13.75	13.63	13.75
1194	NYSE	PCM	Tue, May 19, 1998	13.75	13.75	13.50	13.50
1193	NYSE	PCM	Mon, May 18, 1998	13.50	13.88	13.44	13.50
1192	NYSE	PCM	Fri, May 15, 1998	13.63	13.81	13.50	13.69
1191	NYSE	PCM	Thu, May 14, 1998	13.56	13.56	13.50	13.56
1190	NYSE	PCM	Wed, May 13, 1998	13.44	13.56	13.31	13.50
1189	NYSE	PCM	Tue, May 12, 1998	13.31	13.50	13.25	13.44
1188	NYSE	PCM	Mon, May 11, 1998	13.50	13.50	13.19	13.38
1187	NYSE	PCM	Fri, May 8, 1998	13.44	13.44	13.38	13.44
1186	NYSE	PCM	Thu, May 7, 1998	13.38	13.38	13.25	13.31
1185	NYSE	PCM	Wed, May 6, 1998	13.44	13.44	13.38	13.38
1184	NYSE	PCM	Tue, May 5, 1998	13.56	13.56	13.44	13.50
1183	NYSE	PCM	Mon, May 4, 1998	13.69	13.69	13.50	13.50
1182	NYSE	PCM	Fri, May 1, 1998	13.81	13.81	13.50	13.63
1181	NYSE	PCM	Thu, Apr 30, 1998	13.75	13.88	13.69	13.75
1180	NYSE	PCM	Wed, Apr 29, 1998	13.75	13.88	13.75	13.88
1179	NYSE	PCM	Tue, Apr 28, 1998	13.56	13.75	13.56	13.75
1178	NYSE	PCM	Mon, Apr 27, 1998	13.81	13.88	13.69	13.69
1177	NYSE	PCM	Fri, Apr 24, 1998	13.69	13.81	13.69	13.81
1176	NYSE	PCM	Thu, Apr 23, 1998	14.00	14.06	13.69	13.69
1175	NYSE	PCM	Wed, Apr 22, 1998	14.00	14.06	13.88	13.88
1174	NYSE	PCM	Tue, Apr 21, 1998	14.00	14.06	14.00	14.06
1173	NYSE	PCM	Mon, Apr 20, 1998	14.00	14.13	13.88	14.06
1172	NYSE	PCM	Fri, Apr 17, 1998	13.94	14.06	13.88	14.06
1171	NYSE	PCM	Thu, Apr 16, 1998	13.75	14.13	13.69	14.00
1170	NYSE	PCM	Wed, Apr 15, 1998	13.75	14.00	13.75	13.81
1169	NYSE	PCM	Tue, Apr 14, 1998	13.75	13.81	13.69	13.75
1168	NYSE	PCM	Mon, Apr 13, 1998	13.94	14.00	13.75	13.75
1167	NYSE	PCM	Thu, Apr 9, 1998	13.88	13.88	13.81	13.81
1166	NYSE	PCM	Wed, Apr 8, 1998	14.13	14.13	13.81	13.94
1165	NYSE	PCM	Tue, Apr 7, 1998	14.06	14.06	13.94	13.94
1164	NYSE	PCM	Mon, Apr 6, 1998	14.13	14.13	14.06	14.13
1163	NYSE	PCM	Fri, Apr 3, 1998	14.19	14.19	14.00	14.13
1162	NYSE	PCM	Thu, Apr 2, 1998	14.00	14.13	13.88	14.06
1161	NYSE	PCM	Wed, Apr 1, 1998	14.00	14.13	13.88	13.94
1160	NYSE	PCM	Tue, Mar 31, 1998	13.88	14.13	13.81	13.81
1159	NYSE	PCM	Mon, Mar 30, 1998	14.13	14.13	13.81	13.88
1158	NYSE	PCM	Fri, Mar 27, 1998	14.00	14.13	13.94	13.94
1157	NYSE	PCM	Thu, Mar 26, 1998	14.06	14.13	14.00	14.06
1156	NYSE	PCM	Wed, Mar 25, 1998	14.06	14.06	14.00	14.00
1155	NYSE	PCM	Tue, Mar 24, 1998	14.06	14.13	13.81	14.00
1154	NYSE	PCM	Mon, Mar 23, 1998	13.94	14.06	13.88	13.94
1153	NYSE	PCM	Fri, Mar 20, 1998	14.06	14.06	13.88	14.06
1152	NYSE	PCM	Thu, Mar 19, 1998	13.88	14.00	13.81	14.00
1151	NYSE	PCM	Wed, Mar 18, 1998	13.94	14.00	13.75	14.00
1150	NYSE	PCM	Tue, Mar 17, 1998	13.75	13.94	13.63	13.88
1149	NYSE	PCM	Mon, Mar 16, 1998	14.06	14.06	13.81	13.81
1148	NYSE	PCM	Fri, Mar 13, 1998	14.00	14.06	13.88	14.00
1147	NYSE	PCM	Thu, Mar 12, 1998	14.00	14.00	13.88	13.88
1146	NYSE	PCM	Wed, Mar 11, 1998	14.00	14.00	13.88	14.00
1145	NYSE	PCM	Tue, Mar 10, 1998	13.94	14.06	13.94	14.06
1144	NYSE	PCM	Mon, Mar 9, 1998	14.00	14.13	13.94	13.94
1143	NYSE	PCM	Fri, Mar 6, 1998	14.00	14.13	14.00	14.00
1142	NYSE	PCM	Thu, Mar 5, 1998	13.94	14.00	13.88	13.94
1141	NYSE	PCM	Wed, Mar 4, 1998	14.06	14.19	13.94	13.94
1140	NYSE	PCM	Tue, Mar 3, 1998	14.00	14.13	14.00	14.06
1139	NYSE	PCM	Mon, Mar 2, 1998	14.06	14.13	14.06	14.06
1138	NYSE	PCM	Fri, Feb 27, 1998	14.13	14.19	14.00	14.00
1137	NYSE	PCM	Thu, Feb 26, 1998	14.19	14.25	14.06	14.13
1136	NYSE	PCM	Wed, Feb 25, 1998	14.13	14.25	14.00	14.19
1135	NYSE	PCM	Tue, Feb 24, 1998	14.06	14.25	14.06	14.13
1134	NYSE	PCM	Mon, Feb 23, 1998	14.25	14.31	14.06	14.13
1133	NYSE	PCM	Fri, Feb 20, 1998	14.13	14.19	14.06	14.13
1132	NYSE	PCM	Thu, Feb 19, 1998	14.13	14.25	14.13	14.25
1131	NYSE	PCM	Wed, Feb 18, 1998	14.00	14.25	14.00	14.19
1130	NYSE	PCM	Tue, Feb 17, 1998	14.00	14.13	13.94	14.13
1129	NYSE	PCM	Fri, Feb 13, 1998	14.00	14.00	13.94	14.00
1128	NYSE	PCM	Thu, Feb 12, 1998	13.94	14.00	13.94	13.94
1127	NYSE	PCM	Wed, Feb 11, 1998	14.00	14.00	13.88	14.00
1126	NYSE	PCM	Tue, Feb 10, 1998	14.06	14.06	13.88	14.00
1125	NYSE	PCM	Mon, Feb 9, 1998	14.00	14.13	14.00	14.06
1124	NYSE	PCM	Fri, Feb 6, 1998	13.88	14.13	13.88	14.00
1123	NYSE	PCM	Thu, Feb 5, 1998	13.75	13.94	13.75	13.94
1122	NYSE	PCM	Wed, Feb 4, 1998	13.94	14.00	13.75	13.88
1121	NYSE	PCM	Tue, Feb 3, 1998	13.75	14.00	13.75	14.00
1120	NYSE	PCM	Mon, Feb 2, 1998	13.94	13.94	13.75	13.75
1119	NYSE	PCM	Fri, Jan 30, 1998	13.94	14.00	13.75	13.75
1118	NYSE	PCM	Thu, Jan 29, 1998	14.00	14.00	13.75	13.88
1117	NYSE	PCM	Wed, Jan 28, 1998	14.13	14.13	13.88	13.88
1116	NYSE	PCM	Tue, Jan 27, 1998	14.00	14.06	13.94	14.00
1115	NYSE	PCM	Mon, Jan 26, 1998	14.00	14.00	13.94	13.94
1114	NYSE	PCM	Fri, Jan 23, 1998	14.00	14.06	13.88	14.06
1113	NYSE	PCM	Thu, Jan 22, 1998	14.25	14.25	14.00	14.13
1112	NYSE	PCM	Wed, Jan 21, 1998	14.06	14.25	14.06	14.25
1111	NYSE	PCM	Tue, Jan 20, 1998	14.38	14.38	14.13	14.13
1110	NYSE	PCM	Fri, Jan 16, 1998	14.13	14.38	14.13	14.31
1109	NYSE	PCM	Thu, Jan 15, 1998	14.19	14.25	14.13	14.25
1108	NYSE	PCM	Wed, Jan 14, 1998	14.19	14.25	14.13	14.13
1107	NYSE	PCM	Tue, Jan 13, 1998	14.19	14.25	13.94	14.13
1106	NYSE	PCM	Mon, Jan 12, 1998	13.94	14.00	13.94	13.94
1105	NYSE	PCM	Fri, Jan 9, 1998	13.94	14.00	13.88	13.94
1104	NYSE	PCM	Thu, Jan 8, 1998	13.81	14.00	13.75	13.75
1103	NYSE	PCM	Wed, Jan 7, 1998	13.94	14.00	13.75	13.88
1102	NYSE	PCM	Tue, Jan 6, 1998	13.69	13.88	13.63	13.81
1101	NYSE	PCM	Mon, Jan 5, 1998	13.69	13.75	13.69	13.69
1100	NYSE	PCM	Fri, Jan 2, 1998	13.63	13.75	13.56	13.69
1099	NYSE	PCM	Wed, Dec 31, 1997	13.81	13.94	13.69	13.69
1098	NYSE	PCM	Tue, Dec 30, 1997	13.81	13.94	13.69	13.88
1097	NYSE	PCM	Mon, Dec 29, 1997	13.75	13.88	13.69	13.69
1096	NYSE	PCM	Fri, Dec 26, 1997	13.94	13.94	13.88	13.94
1095	NYSE	PCM	Wed, Dec 24, 1997	14.00	14.00	14.00	14.00
1094	NYSE	PCM	Tue, Dec 23, 1997	14.06	14.19	13.94	13.94
1093	NYSE	PCM	Mon, Dec 22, 1997	14.19	14.19	13.94	13.94
1092	NYSE	PCM	Fri, Dec 19, 1997	13.94	14.19	13.94	14.13
1091	NYSE	PCM	Thu, Dec 18, 1997	14.00	14.00	13.88	13.88
1090	NYSE	PCM	Wed, Dec 17, 1997	13.81	14.00	13.81	13.94
1089	NYSE	PCM	Tue, Dec 16, 1997	13.75	13.88	13.69	13.75
1088	NYSE	PCM	Mon, Dec 15, 1997	13.88	13.94	13.75	13.81
1087	NYSE	PCM	Fri, Dec 12, 1997	13.75	13.88	13.63	13.81
1086	NYSE	PCM	Thu, Dec 11, 1997	13.63	13.75	13.63	13.69
1085	NYSE	PCM	Wed, Dec 10, 1997	13.69	13.69	13.50	13.50
1084	NYSE	PCM	Tue, Dec 9, 1997	13.94	13.94	13.69	13.75
1083	NYSE	PCM	Mon, Dec 8, 1997	13.75	13.88	13.63	13.88
1082	NYSE	PCM	Fri, Dec 5, 1997	13.75	13.88	13.69	13.69
1081	NYSE	PCM	Thu, Dec 4, 1997	13.81	13.94	13.75	13.94
1080	NYSE	PCM	Wed, Dec 3, 1997	13.94	13.94	13.75	13.75
1079	NYSE	PCM	Tue, Dec 2, 1997	13.88	13.94	13.75	13.94
1078	NYSE	PCM	Mon, Dec 1, 1997	13.88	13.94	13.81	13.94
1077	NYSE	PCM	Fri, Nov 28, 1997	13.75	13.88	13.75	13.88
1076	NYSE	PCM	Wed, Nov 26, 1997	13.63	13.88	13.63	13.88
1075	NYSE	PCM	Tue, Nov 25, 1997	13.75	13.94	13.75	13.88
1074	NYSE	PCM	Mon, Nov 24, 1997	13.88	14.00	13.75	13.81
1073	NYSE	PCM	Fri, Nov 21, 1997	13.81	13.88	13.75	13.81
1072	NYSE	PCM	Thu, Nov 20, 1997	13.81	13.88	13.75	13.75
1071	NYSE	PCM	Wed, Nov 19, 1997	13.63	13.88	13.63	13.75
1070	NYSE	PCM	Tue, Nov 18, 1997	13.63	13.75	13.63	13.75
1069	NYSE	PCM	Mon, Nov 17, 1997	13.50	13.75	13.50	13.63
1068	NYSE	PCM	Fri, Nov 14, 1997	13.69	13.69	13.50	13.69
1067	NYSE	PCM	Thu, Nov 13, 1997	13.63	13.63	13.50	13.56
1066	NYSE	PCM	Wed, Nov 12, 1997	13.56	13.63	13.50	13.63
1065	NYSE	PCM	Tue, Nov 11, 1997	13.63	13.63	13.50	13.50
1064	NYSE	PCM	Mon, Nov 10, 1997	13.56	13.63	13.50	13.56
1063	NYSE	PCM	Fri, Nov 7, 1997	13.63	13.63	13.56	13.56
1062	NYSE	PCM	Thu, Nov 6, 1997	13.63	13.63	13.56	13.56
1061	NYSE	PCM	Wed, Nov 5, 1997	13.44	13.63	13.44	13.63
1060	NYSE	PCM	Tue, Nov 4, 1997	13.63	13.63	13.31	13.44
1059	NYSE	PCM	Mon, Nov 3, 1997	13.56	13.63	13.56	13.56
1058	NYSE	PCM	Fri, Oct 31, 1997	13.44	13.63	13.44	13.56
1057	NYSE	PCM	Thu, Oct 30, 1997	13.56	13.63	13.38	13.50
1056	NYSE	PCM	Wed, Oct 29, 1997	13.63	13.75	13.56	13.63
1055	NYSE	PCM	Tue, Oct 28, 1997	13.50	13.63	13.38	13.50
1054	NYSE	PCM	Mon, Oct 27, 1997	13.56	13.63	13.56	13.56
1053	NYSE	PCM	Fri, Oct 24, 1997	13.69	13.69	13.56	13.63
1052	NYSE	PCM	Thu, Oct 23, 1997	13.75	13.75	13.63	13.63
1051	NYSE	PCM	Wed, Oct 22, 1997	13.69	13.81	13.63	13.75
1050	NYSE	PCM	Tue, Oct 21, 1997	13.69	13.75	13.69	13.75
1049	NYSE	PCM	Mon, Oct 20, 1997	13.63	13.69	13.56	13.63
1048	NYSE	PCM	Fri, Oct 17, 1997	13.75	13.75	13.63	13.63
1047	NYSE	PCM	Thu, Oct 16, 1997	13.75	13.81	13.75	13.81
1046	NYSE	PCM	Wed, Oct 15, 1997	13.69	13.75	13.69	13.75
1045	NYSE	PCM	Tue, Oct 14, 1997	13.75	13.81	13.69	13.69
1044	NYSE	PCM	Mon, Oct 13, 1997	13.69	13.88	13.69	13.75
1043	NYSE	PCM	Fri, Oct 10, 1997	13.81	13.81	13.69	13.75
1042	NYSE	PCM	Thu, Oct 9, 1997	13.88	13.88	13.75	13.81
1041	NYSE	PCM	Wed, Oct 8, 1997	13.75	13.94	13.75	13.81
1040	NYSE	PCM	Tue, Oct 7, 1997	13.75	13.88	13.69	13.88
1039	NYSE	PCM	Mon, Oct 6, 1997	13.75	13.81	13.69	13.69
1038	NYSE	PCM	Fri, Oct 3, 1997	13.75	13.81	13.75	13.75
1037	NYSE	PCM	Thu, Oct 2, 1997	13.75	13.75	13.69	13.69
1036	NYSE	PCM	Wed, Oct 1, 1997	13.75	13.75	13.69	13.69
1035	NYSE	PCM	Tue, Sep 30, 1997	13.81	13.88	13.69	13.69
1034	NYSE	PCM	Mon, Sep 29, 1997	13.81	13.81	13.75	13.75
1033	NYSE	PCM	Fri, Sep 26, 1997	13.69	13.81	13.69	13.69
1032	NYSE	PCM	Thu, Sep 25, 1997	13.81	13.88	13.81	13.81
1031	NYSE	PCM	Wed, Sep 24, 1997	13.88	13.88	13.81	13.88
1030	NYSE	PCM	Tue, Sep 23, 1997	13.81	13.88	13.81	13.88
1029	NYSE	PCM	Mon, Sep 22, 1997	13.81	13.88	13.75	13.88
1028	NYSE	PCM	Fri, Sep 19, 1997	13.81	13.88	13.75	13.81
1027	NYSE	PCM	Thu, Sep 18, 1997	13.75	13.88	13.69	13.81
1026	NYSE	PCM	Wed, Sep 17, 1997	13.81	13.88	13.75	13.75
1025	NYSE	PCM	Tue, Sep 16, 1997	13.75	13.81	13.69	13.81
1024	NYSE	PCM	Mon, Sep 15, 1997	13.69	13.81	13.69	13.69
1023	NYSE	PCM	Fri, Sep 12, 1997	13.75	13.81	13.69	13.69
1022	NYSE	PCM	Thu, Sep 11, 1997	13.75	13.81	13.69	13.75
1021	NYSE	PCM	Wed, Sep 10, 1997	13.75	13.81	13.75	13.75
1020	NYSE	PCM	Tue, Sep 9, 1997	13.69	13.81	13.69	13.75
1019	NYSE	PCM	Mon, Sep 8, 1997	13.75	13.75	13.69	13.75
1018	NYSE	PCM	Fri, Sep 5, 1997	13.75	13.88	13.69	13.81
1017	NYSE	PCM	Thu, Sep 4, 1997	13.81	13.88	13.75	13.75
1016	NYSE	PCM	Wed, Sep 3, 1997	13.81	13.88	13.75	13.81
1015	NYSE	PCM	Tue, Sep 2, 1997	13.75	13.81	13.69	13.81
1014	NYSE	PCM	Fri, Aug 29, 1997	13.75	13.88	13.69	13.75
1013	NYSE	PCM	Thu, Aug 28, 1997	13.75	13.88	13.75	13.81
1012	NYSE	PCM	Wed, Aug 27, 1997	13.69	13.88	13.69	13.75
1011	NYSE	PCM	Tue, Aug 26, 1997	13.81	13.88	13.75	13.88
1010	NYSE	PCM	Mon, Aug 25, 1997	13.63	13.81	13.63	13.75
1009	NYSE	PCM	Fri, Aug 22, 1997	13.75	13.75	13.63	13.63
1008	NYSE	PCM	Thu, Aug 21, 1997	13.69	13.75	13.63	13.75
1007	NYSE	PCM	Wed, Aug 20, 1997	13.75	13.75	13.63	13.69
1006	NYSE	PCM	Tue, Aug 19, 1997	13.75	13.75	13.63	13.69
1005	NYSE	PCM	Mon, Aug 18, 1997	13.75	13.81	13.75	13.75
1004	NYSE	PCM	Fri, Aug 15, 1997	13.88	13.88	13.75	13.81
1003	NYSE	PCM	Thu, Aug 14, 1997	13.81	13.88	13.75	13.88
1002	NYSE	PCM	Wed, Aug 13, 1997	13.75	13.81	13.75	13.81
1001	NYSE	PCM	Tue, Aug 12, 1997	13.81	13.81	13.75	13.75
1000	NYSE	PCM	Mon, Aug 11, 1997	13.88	13.94	13.75	13.75
999	NYSE	PCM	Fri, Aug 8, 1997	13.81	13.94	13.81	13.94
998	NYSE	PCM	Thu, Aug 7, 1997	13.88	13.94	13.88	13.94
997	NYSE	PCM	Wed, Aug 6, 1997	13.88	13.94	13.81	13.94
996	NYSE	PCM	Tue, Aug 5, 1997	13.69	13.94	13.69	13.94
995	NYSE	PCM	Mon, Aug 4, 1997	13.69	13.81	13.63	13.69
994	NYSE	PCM	Fri, Aug 1, 1997	13.81	13.81	13.69	13.81
993	NYSE	PCM	Thu, Jul 31, 1997	13.75	13.81	13.75	13.75
992	NYSE	PCM	Wed, Jul 30, 1997	13.81	13.81	13.75	13.75
991	NYSE	PCM	Tue, Jul 29, 1997	13.69	13.81	13.69	13.81
990	NYSE	PCM	Mon, Jul 28, 1997	13.88	13.88	13.75	13.75
989	NYSE	PCM	Fri, Jul 25, 1997	13.75	13.88	13.75	13.88
988	NYSE	PCM	Thu, Jul 24, 1997	13.75	13.81	13.75	13.75
987	NYSE	PCM	Wed, Jul 23, 1997	13.81	13.88	13.75	13.81
986	NYSE	PCM	Tue, Jul 22, 1997	13.81	13.88	13.75	13.88
985	NYSE	PCM	Mon, Jul 21, 1997	13.75	13.88	13.69	13.81
984	NYSE	PCM	Fri, Jul 18, 1997	13.94	13.94	13.69	13.81
983	NYSE	PCM	Thu, Jul 17, 1997	13.75	14.00	13.75	13.88
982	NYSE	PCM	Wed, Jul 16, 1997	13.75	13.88	13.75	13.81
981	NYSE	PCM	Tue, Jul 15, 1997	13.81	13.81	13.75	13.81
980	NYSE	PCM	Mon, Jul 14, 1997	13.81	13.94	13.75	13.88
979	NYSE	PCM	Fri, Jul 11, 1997	13.81	13.88	13.75	13.75
978	NYSE	PCM	Thu, Jul 10, 1997	13.69	13.81	13.69	13.75
977	NYSE	PCM	Wed, Jul 9, 1997	13.69	13.75	13.63	13.63
976	NYSE	PCM	Tue, Jul 8, 1997	13.63	13.75	13.63	13.75
975	NYSE	PCM	Mon, Jul 7, 1997	13.63	13.81	13.63	13.63
974	NYSE	PCM	Thu, Jul 3, 1997	13.69	13.69	13.63	13.63
973	NYSE	PCM	Wed, Jul 2, 1997	13.75	13.75	13.63	13.63
972	NYSE	PCM	Tue, Jul 1, 1997	13.63	13.75	13.63	13.69
971	NYSE	PCM	Mon, Jun 30, 1997	13.75	13.75	13.63	13.69
970	NYSE	PCM	Fri, Jun 27, 1997	13.88	13.88	13.69	13.69
969	NYSE	PCM	Thu, Jun 26, 1997	13.69	13.88	13.69	13.75
968	NYSE	PCM	Wed, Jun 25, 1997	13.88	13.88	13.75	13.81
967	NYSE	PCM	Tue, Jun 24, 1997	13.75	13.88	13.75	13.88
966	NYSE	PCM	Mon, Jun 23, 1997	13.75	13.75	13.63	13.75
965	NYSE	PCM	Fri, Jun 20, 1997	13.63	13.75	13.63	13.75
964	NYSE	PCM	Thu, Jun 19, 1997	13.75	13.88	13.63	13.63
963	NYSE	PCM	Wed, Jun 18, 1997	13.75	13.88	13.75	13.88
962	NYSE	PCM	Tue, Jun 17, 1997	13.63	13.88	13.63	13.88
961	NYSE	PCM	Mon, Jun 16, 1997	13.88	13.88	13.63	13.75
960	NYSE	PCM	Fri, Jun 13, 1997	13.75	13.88	13.63	13.88
959	NYSE	PCM	Thu, Jun 12, 1997	13.63	13.75	13.63	13.75
958	NYSE	PCM	Wed, Jun 11, 1997	13.50	13.63	13.50	13.63
957	NYSE	PCM	Tue, Jun 10, 1997	13.63	13.63	13.50	13.56
956	NYSE	PCM	Mon, Jun 9, 1997	13.63	13.63	13.38	13.50
955	NYSE	PCM	Fri, Jun 6, 1997	13.50	13.63	13.38	13.63
954	NYSE	PCM	Thu, Jun 5, 1997	13.38	13.50	13.25	13.50
953	NYSE	PCM	Wed, Jun 4, 1997	13.25	13.38	13.25	13.38
952	NYSE	PCM	Tue, Jun 3, 1997	13.38	13.38	13.25	13.25
951	NYSE	PCM	Mon, Jun 2, 1997	13.13	13.38	13.13	13.38
950	NYSE	PCM	Fri, May 30, 1997	13.00	13.25	13.00	13.13
949	NYSE	PCM	Thu, May 29, 1997	13.13	13.13	13.00	13.13
948	NYSE	PCM	Wed, May 28, 1997	13.13	13.13	13.00	13.13
947	NYSE	PCM	Tue, May 27, 1997	13.00	13.13	13.00	13.13
946	NYSE	PCM	Fri, May 23, 1997	13.00	13.13	13.00	13.13
945	NYSE	PCM	Thu, May 22, 1997	13.13	13.13	13.00	13.13
944	NYSE	PCM	Wed, May 21, 1997	13.13	13.13	13.00	13.13
943	NYSE	PCM	Tue, May 20, 1997	13.13	13.13	13.00	13.13
942	NYSE	PCM	Mon, May 19, 1997	13.13	13.13	13.00	13.00
941	NYSE	PCM	Fri, May 16, 1997	13.13	13.13	13.00	13.13
940	NYSE	PCM	Thu, May 15, 1997	13.13	13.13	13.00	13.00
939	NYSE	PCM	Wed, May 14, 1997	13.00	13.13	13.00	13.00
938	NYSE	PCM	Tue, May 13, 1997	13.00	13.13	13.00	13.13
937	NYSE	PCM	Mon, May 12, 1997	13.00	13.13	13.00	13.00
936	NYSE	PCM	Fri, May 9, 1997	13.13	13.13	13.00	13.13
935	NYSE	PCM	Thu, May 8, 1997	13.00	13.13	12.88	13.00
934	NYSE	PCM	Wed, May 7, 1997	13.13	13.13	13.00	13.13
933	NYSE	PCM	Tue, May 6, 1997	13.00	13.13	13.00	13.13
932	NYSE	PCM	Mon, May 5, 1997	13.13	13.13	13.00	13.13
931	NYSE	PCM	Fri, May 2, 1997	13.00	13.00	12.88	13.00
930	NYSE	PCM	Thu, May 1, 1997	12.88	13.00	12.88	12.88
929	NYSE	PCM	Wed, Apr 30, 1997	13.00	13.00	12.88	12.88
928	NYSE	PCM	Tue, Apr 29, 1997	13.00	13.13	13.00	13.13
927	NYSE	PCM	Mon, Apr 28, 1997	12.88	13.00	12.88	12.88
926	NYSE	PCM	Fri, Apr 25, 1997	13.00	13.13	13.00	13.00
925	NYSE	PCM	Thu, Apr 24, 1997	13.13	13.13	13.00	13.13
924	NYSE	PCM	Wed, Apr 23, 1997	13.13	13.13	13.00	13.13
923	NYSE	PCM	Tue, Apr 22, 1997	13.00	13.13	13.00	13.13
922	NYSE	PCM	Mon, Apr 21, 1997	13.13	13.13	13.00	13.00
921	NYSE	PCM	Fri, Apr 18, 1997	13.13	13.13	13.00	13.00
920	NYSE	PCM	Thu, Apr 17, 1997	13.00	13.13	12.88	13.13
919	NYSE	PCM	Wed, Apr 16, 1997	13.00	13.00	12.88	12.88
918	NYSE	PCM	Tue, Apr 15, 1997	12.88	13.00	12.75	12.88
917	NYSE	PCM	Mon, Apr 14, 1997	12.75	12.88	12.75	12.88
916	NYSE	PCM	Fri, Apr 11, 1997	13.00	13.00	12.75	12.88
915	NYSE	PCM	Thu, Apr 10, 1997	13.00	13.00	12.88	12.88
914	NYSE	PCM	Wed, Apr 9, 1997	12.88	13.00	12.88	13.00
913	NYSE	PCM	Tue, Apr 8, 1997	12.88	13.00	12.88	12.88
912	NYSE	PCM	Mon, Apr 7, 1997	13.00	13.00	12.88	13.00
911	NYSE	PCM	Fri, Apr 4, 1997	12.88	13.00	12.88	12.88
910	NYSE	PCM	Thu, Apr 3, 1997	12.88	13.00	12.88	12.88
909	NYSE	PCM	Wed, Apr 2, 1997	13.00	13.13	13.00	13.00
908	NYSE	PCM	Tue, Apr 1, 1997	13.00	13.13	13.00	13.13
907	NYSE	PCM	Mon, Mar 31, 1997	13.00	13.13	13.00	13.06
906	NYSE	PCM	Thu, Mar 27, 1997	13.13	13.13	13.00	13.13
905	NYSE	PCM	Wed, Mar 26, 1997	13.00	13.13	12.88	13.00
904	NYSE	PCM	Tue, Mar 25, 1997	13.13	13.13	13.00	13.13
903	NYSE	PCM	Mon, Mar 24, 1997	13.00	13.13	13.00	13.00
902	NYSE	PCM	Fri, Mar 21, 1997	13.00	13.13	13.00	13.00
901	NYSE	PCM	Thu, Mar 20, 1997	13.13	13.13	13.00	13.13
900	NYSE	PCM	Wed, Mar 19, 1997	13.00	13.13	13.00	13.00
899	NYSE	PCM	Tue, Mar 18, 1997	13.00	13.13	12.88	13.00
898	NYSE	PCM	Mon, Mar 17, 1997	13.00	13.13	12.88	13.00
897	NYSE	PCM	Fri, Mar 14, 1997	13.13	13.13	13.00	13.00
896	NYSE	PCM	Thu, Mar 13, 1997	13.13	13.13	13.00	13.13
895	NYSE	PCM	Wed, Mar 12, 1997	12.88	13.13	12.88	13.13
894	NYSE	PCM	Tue, Mar 11, 1997	13.00	13.13	12.88	13.00
893	NYSE	PCM	Mon, Mar 10, 1997	13.13	13.13	13.00	13.13
892	NYSE	PCM	Fri, Mar 7, 1997	13.13	13.13	13.00	13.00
891	NYSE	PCM	Thu, Mar 6, 1997	13.00	13.13	13.00	13.13
890	NYSE	PCM	Wed, Mar 5, 1997	13.13	13.13	13.00	13.00
889	NYSE	PCM	Tue, Mar 4, 1997	13.00	13.00	13.00	13.00
888	NYSE	PCM	Mon, Mar 3, 1997	13.00	13.13	12.88	13.13
887	NYSE	PCM	Fri, Feb 28, 1997	13.00	13.13	12.88	13.06
886	NYSE	PCM	Thu, Feb 27, 1997	12.88	13.00	12.88	12.88
885	NYSE	PCM	Wed, Feb 26, 1997	13.00	13.00	12.88	13.00
884	NYSE	PCM	Tue, Feb 25, 1997	13.13	13.13	13.00	13.13
883	NYSE	PCM	Mon, Feb 24, 1997	13.00	13.13	13.00	13.13
882	NYSE	PCM	Fri, Feb 21, 1997	13.13	13.13	13.00	13.13
881	NYSE	PCM	Thu, Feb 20, 1997	13.13	13.13	13.00	13.00
880	NYSE	PCM	Wed, Feb 19, 1997	13.00	13.13	13.00	13.13
879	NYSE	PCM	Tue, Feb 18, 1997	13.13	13.13	13.00	13.00
878	NYSE	PCM	Fri, Feb 14, 1997	13.13	13.13	13.00	13.00
877	NYSE	PCM	Thu, Feb 13, 1997	13.00	13.13	13.00	13.13
876	NYSE	PCM	Wed, Feb 12, 1997	13.00	13.13	13.00	13.13
875	NYSE	PCM	Tue, Feb 11, 1997	13.13	13.13	13.00	13.13
874	NYSE	PCM	Mon, Feb 10, 1997	13.13	13.13	13.00	13.13
873	NYSE	PCM	Fri, Feb 7, 1997	13.13	13.13	13.00	13.13
872	NYSE	PCM	Thu, Feb 6, 1997	13.13	13.13	13.00	13.13
871	NYSE	PCM	Wed, Feb 5, 1997	13.13	13.13	13.00	13.13
870	NYSE	PCM	Tue, Feb 4, 1997	13.13	13.13	13.00	13.00
869	NYSE	PCM	Mon, Feb 3, 1997	13.13	13.13	13.00	13.00
868	NYSE	PCM	Fri, Jan 31, 1997	13.13	13.13	13.00	13.00
867	NYSE	PCM	Thu, Jan 30, 1997	12.88	13.13	12.88	13.13
866	NYSE	PCM	Wed, Jan 29, 1997	12.88	13.13	12.88	12.88
865	NYSE	PCM	Tue, Jan 28, 1997	13.13	13.13	13.00	13.13
864	NYSE	PCM	Mon, Jan 27, 1997	13.00	13.13	13.00	13.13
863	NYSE	PCM	Fri, Jan 24, 1997	13.00	13.13	13.00	13.13
862	NYSE	PCM	Thu, Jan 23, 1997	13.00	13.13	13.00	13.13
861	NYSE	PCM	Wed, Jan 22, 1997	13.00	13.13	13.00	13.00
860	NYSE	PCM	Tue, Jan 21, 1997	13.00	13.13	13.00	13.13
859	NYSE	PCM	Mon, Jan 20, 1997	12.88	13.13	12.88	13.13
858	NYSE	PCM	Fri, Jan 17, 1997	13.00	13.00	12.88	12.88
857	NYSE	PCM	Thu, Jan 16, 1997	12.88	13.00	12.88	12.88
856	NYSE	PCM	Wed, Jan 15, 1997	13.00	13.13	12.88	12.88
855	NYSE	PCM	Tue, Jan 14, 1997	13.00	13.25	13.00	13.00
854	NYSE	PCM	Mon, Jan 13, 1997	13.00	13.13	13.00	13.13
853	NYSE	PCM	Fri, Jan 10, 1997	13.00	13.13	12.88	13.13
852	NYSE	PCM	Thu, Jan 9, 1997	12.88	13.13	12.88	13.13
851	NYSE	PCM	Wed, Jan 8, 1997	12.75	13.00	12.75	13.00
850	NYSE	PCM	Tue, Jan 7, 1997	12.88	12.88	12.75	12.75
849	NYSE	PCM	Mon, Jan 6, 1997	12.75	12.88	12.75	12.75
848	NYSE	PCM	Fri, Jan 3, 1997	12.88	12.88	12.75	12.75
847	NYSE	PCM	Thu, Jan 2, 1997	13.00	13.00	12.75	12.75
846	NYSE	PCM	Tue, Dec 31, 1996	12.88	13.00	12.88	12.88
845	NYSE	PCM	Mon, Dec 30, 1996	13.00	13.00	12.88	12.88
844	NYSE	PCM	Fri, Dec 27, 1996	12.75	12.88	12.75	12.88
843	NYSE	PCM	Thu, Dec 26, 1996	12.88	13.00	12.88	13.00
842	NYSE	PCM	Tue, Dec 24, 1996	12.88	13.00	12.88	12.88
841	NYSE	PCM	Mon, Dec 23, 1996	12.88	13.13	12.75	12.88
840	NYSE	PCM	Fri, Dec 20, 1996	12.88	13.00	12.88	12.88
839	NYSE	PCM	Thu, Dec 19, 1996	12.88	13.00	12.88	12.88
838	NYSE	PCM	Wed, Dec 18, 1996	13.00	13.00	12.88	13.00
837	NYSE	PCM	Tue, Dec 17, 1996	12.75	13.00	12.75	13.00
836	NYSE	PCM	Mon, Dec 16, 1996	12.88	13.00	12.88	12.88
835	NYSE	PCM	Fri, Dec 13, 1996	13.00	13.00	12.88	13.00
834	NYSE	PCM	Thu, Dec 12, 1996	13.00	13.00	12.88	13.00
833	NYSE	PCM	Wed, Dec 11, 1996	12.88	13.13	12.88	12.88
832	NYSE	PCM	Tue, Dec 10, 1996	13.13	13.13	13.00	13.00
831	NYSE	PCM	Mon, Dec 9, 1996	12.88	13.13	12.88	13.13
830	NYSE	PCM	Fri, Dec 6, 1996	12.88	13.00	12.88	12.88
829	NYSE	PCM	Thu, Dec 5, 1996	12.88	13.00	12.88	13.00
828	NYSE	PCM	Wed, Dec 4, 1996	12.88	13.00	12.88	12.88
827	NYSE	PCM	Tue, Dec 3, 1996	12.88	13.00	12.88	12.88
826	NYSE	PCM	Mon, Dec 2, 1996	13.00	13.00	12.88	12.88
825	NYSE	PCM	Fri, Nov 29, 1996	13.00	13.13	13.00	13.13
824	NYSE	PCM	Wed, Nov 27, 1996	13.00	13.13	13.00	13.00
823	NYSE	PCM	Tue, Nov 26, 1996	13.13	13.13	13.00	13.13
822	NYSE	PCM	Mon, Nov 25, 1996	13.25	13.25	13.13	13.13
821	NYSE	PCM	Fri, Nov 22, 1996	13.25	13.25	13.13	13.13
820	NYSE	PCM	Thu, Nov 21, 1996	13.13	13.25	13.13	13.13
819	NYSE	PCM	Wed, Nov 20, 1996	13.25	13.25	13.13	13.13
818	NYSE	PCM	Tue, Nov 19, 1996	13.13	13.25	13.13	13.13
817	NYSE	PCM	Mon, Nov 18, 1996	13.00	13.13	13.00	13.00
816	NYSE	PCM	Fri, Nov 15, 1996	13.00	13.00	12.88	12.88
815	NYSE	PCM	Thu, Nov 14, 1996	13.00	13.00	12.88	12.88
814	NYSE	PCM	Wed, Nov 13, 1996	13.00	13.00	12.88	12.88
813	NYSE	PCM	Tue, Nov 12, 1996	12.88	13.00	12.75	12.88
812	NYSE	PCM	Mon, Nov 11, 1996	13.00	13.00	12.88	12.88
811	NYSE	PCM	Fri, Nov 8, 1996	12.88	13.00	12.88	12.88
810	NYSE	PCM	Thu, Nov 7, 1996	12.75	13.00	12.75	12.88
809	NYSE	PCM	Wed, Nov 6, 1996	12.75	12.88	12.75	12.81
808	NYSE	PCM	Tue, Nov 5, 1996	12.75	12.88	12.75	12.75
807	NYSE	PCM	Mon, Nov 4, 1996	12.75	12.88	12.75	12.75
806	NYSE	PCM	Fri, Nov 1, 1996	12.75	13.00	12.75	12.88
805	NYSE	PCM	Thu, Oct 31, 1996	12.88	12.88	12.75	12.81
804	NYSE	PCM	Wed, Oct 30, 1996	12.75	12.88	12.75	12.75
803	NYSE	PCM	Tue, Oct 29, 1996	12.88	13.00	12.75	12.88
802	NYSE	PCM	Mon, Oct 28, 1996	12.88	13.00	12.75	13.00
801	NYSE	PCM	Fri, Oct 25, 1996	13.00	13.00	12.75	13.00
800	NYSE	PCM	Thu, Oct 24, 1996	12.88	13.00	12.88	12.88
799	NYSE	PCM	Wed, Oct 23, 1996	12.88	13.00	12.88	12.88
798	NYSE	PCM	Tue, Oct 22, 1996	12.88	13.00	12.88	12.88
797	NYSE	PCM	Mon, Oct 21, 1996	12.88	13.00	12.75	12.88
796	NYSE	PCM	Fri, Oct 18, 1996	12.88	12.88	12.75	12.88
795	NYSE	PCM	Thu, Oct 17, 1996	12.75	12.88	12.63	12.88
794	NYSE	PCM	Wed, Oct 16, 1996	12.75	12.75	12.63	12.75
793	NYSE	PCM	Tue, Oct 15, 1996	12.63	12.75	12.63	12.75
792	NYSE	PCM	Mon, Oct 14, 1996	12.63	12.75	12.63	12.75
791	NYSE	PCM	Fri, Oct 11, 1996	12.75	12.75	12.63	12.75
790	NYSE	PCM	Thu, Oct 10, 1996	12.75	12.88	12.63	12.63
789	NYSE	PCM	Wed, Oct 9, 1996	12.75	12.75	12.63	12.63
788	NYSE	PCM	Tue, Oct 8, 1996	12.63	12.75	12.63	12.63
787	NYSE	PCM	Mon, Oct 7, 1996	12.75	12.88	12.63	12.88
786	NYSE	PCM	Fri, Oct 4, 1996	12.63	12.88	12.63	12.75
785	NYSE	PCM	Thu, Oct 3, 1996	12.75	12.88	12.63	12.88
784	NYSE	PCM	Wed, Oct 2, 1996	12.75	12.88	12.63	12.63
783	NYSE	PCM	Tue, Oct 1, 1996	12.63	12.75	12.50	12.75
782	NYSE	PCM	Mon, Sep 30, 1996	12.75	12.75	12.50	12.63
781	NYSE	PCM	Fri, Sep 27, 1996	12.63	12.75	12.50	12.63
780	NYSE	PCM	Thu, Sep 26, 1996	12.63	12.63	12.50	12.50
779	NYSE	PCM	Wed, Sep 25, 1996	12.75	12.75	12.63	12.75
778	NYSE	PCM	Tue, Sep 24, 1996	12.63	12.75	12.63	12.69
777	NYSE	PCM	Mon, Sep 23, 1996	12.63	12.75	12.50	12.63
776	NYSE	PCM	Fri, Sep 20, 1996	12.50	12.75	12.50	12.75
775	NYSE	PCM	Thu, Sep 19, 1996	12.75	12.75	12.63	12.63
774	NYSE	PCM	Wed, Sep 18, 1996	12.75	12.75	12.63	12.69
773	NYSE	PCM	Tue, Sep 17, 1996	12.63	12.75	12.63	12.69
772	NYSE	PCM	Mon, Sep 16, 1996	12.88	12.88	12.63	12.63
771	NYSE	PCM	Fri, Sep 13, 1996	12.75	12.88	12.63	12.75
770	NYSE	PCM	Thu, Sep 12, 1996	12.50	12.75	12.50	12.75
769	NYSE	PCM	Wed, Sep 11, 1996	12.63	12.75	12.50	12.63
768	NYSE	PCM	Tue, Sep 10, 1996	12.50	12.75	12.50	12.75
767	NYSE	PCM	Mon, Sep 9, 1996	12.50	12.63	12.50	12.63
766	NYSE	PCM	Fri, Sep 6, 1996	12.50	12.63	12.50	12.50
765	NYSE	PCM	Thu, Sep 5, 1996	12.63	12.63	12.50	12.50
764	NYSE	PCM	Wed, Sep 4, 1996	12.63	12.63	12.50	12.63
763	NYSE	PCM	Tue, Sep 3, 1996	12.63	12.63	12.50	12.63
762	NYSE	PCM	Fri, Aug 30, 1996	12.75	12.88	12.63	12.63
761	NYSE	PCM	Thu, Aug 29, 1996	12.75	12.88	12.75	12.75
760	NYSE	PCM	Wed, Aug 28, 1996	12.88	13.00	12.75	12.88
759	NYSE	PCM	Tue, Aug 27, 1996	13.00	13.00	12.88	13.00
758	NYSE	PCM	Mon, Aug 26, 1996	12.88	13.00	12.88	12.88
757	NYSE	PCM	Fri, Aug 23, 1996	12.88	13.00	12.88	13.00
756	NYSE	PCM	Thu, Aug 22, 1996	12.88	13.00	12.88	13.00
755	NYSE	PCM	Wed, Aug 21, 1996	13.00	13.00	12.88	13.00
754	NYSE	PCM	Tue, Aug 20, 1996	12.88	13.00	12.88	13.00
753	NYSE	PCM	Mon, Aug 19, 1996	12.88	13.00	12.75	12.88
752	NYSE	PCM	Fri, Aug 16, 1996	12.75	12.88	12.75	12.88
751	NYSE	PCM	Thu, Aug 15, 1996	12.88	12.88	12.75	12.75
750	NYSE	PCM	Wed, Aug 14, 1996	12.88	12.88	12.75	12.75
749	NYSE	PCM	Tue, Aug 13, 1996	12.63	12.75	12.63	12.75
748	NYSE	PCM	Mon, Aug 12, 1996	12.75	12.75	12.63	12.63
747	NYSE	PCM	Fri, Aug 9, 1996	12.75	12.88	12.75	12.88
746	NYSE	PCM	Thu, Aug 8, 1996	12.75	12.88	12.63	12.63
745	NYSE	PCM	Wed, Aug 7, 1996	12.88	12.88	12.75	12.75
744	NYSE	PCM	Tue, Aug 6, 1996	12.75	12.88	12.63	12.75
743	NYSE	PCM	Mon, Aug 5, 1996	12.88	12.88	12.75	12.75
742	NYSE	PCM	Fri, Aug 2, 1996	12.75	12.88	12.63	12.88
741	NYSE	PCM	Thu, Aug 1, 1996	12.63	12.75	12.50	12.63
740	NYSE	PCM	Wed, Jul 31, 1996	12.63	12.63	12.50	12.50
739	NYSE	PCM	Tue, Jul 30, 1996	12.50	12.63	12.38	12.63
738	NYSE	PCM	Mon, Jul 29, 1996	12.50	12.63	12.38	12.50
737	NYSE	PCM	Fri, Jul 26, 1996	12.63	12.63	12.50	12.50
736	NYSE	PCM	Thu, Jul 25, 1996	12.63	12.75	12.50	12.63
735	NYSE	PCM	Wed, Jul 24, 1996	12.50	12.75	12.50	12.63
734	NYSE	PCM	Tue, Jul 23, 1996	12.50	12.63	12.50	12.50
733	NYSE	PCM	Mon, Jul 22, 1996	12.50	12.63	12.38	12.50
732	NYSE	PCM	Fri, Jul 19, 1996	12.63	12.63	12.50	12.50
731	NYSE	PCM	Thu, Jul 18, 1996	12.63	12.75	12.50	12.75
730	NYSE	PCM	Wed, Jul 17, 1996	12.50	12.63	12.38	12.50
729	NYSE	PCM	Tue, Jul 16, 1996	12.63	12.63	12.38	12.38
728	NYSE	PCM	Mon, Jul 15, 1996	12.63	12.75	12.63	12.63
727	NYSE	PCM	Fri, Jul 12, 1996	12.63	12.88	12.63	12.88
726	NYSE	PCM	Thu, Jul 11, 1996	12.63	12.63	12.38	12.63
725	NYSE	PCM	Wed, Jul 10, 1996	12.50	12.63	12.38	12.50
724	NYSE	PCM	Tue, Jul 9, 1996	12.25	12.50	12.25	12.38
723	NYSE	PCM	Mon, Jul 8, 1996	12.25	12.38	12.25	12.25
722	NYSE	PCM	Fri, Jul 5, 1996	12.38	12.38	12.25	12.25
721	NYSE	PCM	Wed, Jul 3, 1996	12.25	12.50	12.19	12.50
720	NYSE	PCM	Tue, Jul 2, 1996	12.25	12.25	12.13	12.25
719	NYSE	PCM	Mon, Jul 1, 1996	12.13	12.25	12.13	12.13
718	NYSE	PCM	Fri, Jun 28, 1996	12.25	12.25	12.13	12.13
717	NYSE	PCM	Thu, Jun 27, 1996	12.13	12.25	12.13	12.13
716	NYSE	PCM	Wed, Jun 26, 1996	12.13	12.25	12.00	12.06
715	NYSE	PCM	Tue, Jun 25, 1996	12.13	12.25	12.13	12.13
714	NYSE	PCM	Mon, Jun 24, 1996	12.13	12.25	12.13	12.25
713	NYSE	PCM	Fri, Jun 21, 1996	12.25	12.25	12.13	12.13
712	NYSE	PCM	Thu, Jun 20, 1996	12.13	12.25	12.00	12.25
711	NYSE	PCM	Wed, Jun 19, 1996	12.13	12.13	12.00	12.13
710	NYSE	PCM	Tue, Jun 18, 1996	12.13	12.13	12.00	12.00
709	NYSE	PCM	Mon, Jun 17, 1996	12.13	12.25	12.00	12.00
708	NYSE	PCM	Fri, Jun 14, 1996	12.13	12.25	12.00	12.13
707	NYSE	PCM	Thu, Jun 13, 1996	12.00	12.13	12.00	12.00
706	NYSE	PCM	Wed, Jun 12, 1996	12.13	12.13	12.00	12.13
705	NYSE	PCM	Tue, Jun 11, 1996	12.13	12.25	12.13	12.13
704	NYSE	PCM	Mon, Jun 10, 1996	12.25	12.25	12.13	12.25
703	NYSE	PCM	Fri, Jun 7, 1996	12.13	12.25	12.13	12.25
702	NYSE	PCM	Thu, Jun 6, 1996	12.25	12.31	12.13	12.13
701	NYSE	PCM	Wed, Jun 5, 1996	12.25	12.25	12.13	12.25
700	NYSE	PCM	Tue, Jun 4, 1996	12.13	12.25	12.13	12.25
699	NYSE	PCM	Mon, Jun 3, 1996	12.13	12.13	12.00	12.13
698	NYSE	PCM	Fri, May 31, 1996	12.13	12.25	12.13	12.25
697	NYSE	PCM	Thu, May 30, 1996	12.25	12.25	12.13	12.13
696	NYSE	PCM	Wed, May 29, 1996	12.25	12.25	12.13	12.25
695	NYSE	PCM	Tue, May 28, 1996	12.25	12.38	12.25	12.25
694	NYSE	PCM	Fri, May 24, 1996	12.13	12.38	12.13	12.25
693	NYSE	PCM	Thu, May 23, 1996	12.38	12.38	12.25	12.25
692	NYSE	PCM	Wed, May 22, 1996	12.25	12.38	12.25	12.25
691	NYSE	PCM	Tue, May 21, 1996	12.38	12.38	12.25	12.25
690	NYSE	PCM	Mon, May 20, 1996	12.25	12.38	12.25	12.25
689	NYSE	PCM	Fri, May 17, 1996	12.25	12.38	12.25	12.25
688	NYSE	PCM	Thu, May 16, 1996	12.38	12.50	12.38	12.38
687	NYSE	PCM	Wed, May 15, 1996	12.38	12.50	12.25	12.38
686	NYSE	PCM	Tue, May 14, 1996	12.50	12.50	12.38	12.38
685	NYSE	PCM	Mon, May 13, 1996	12.50	12.50	12.38	12.50
684	NYSE	PCM	Fri, May 10, 1996	12.50	12.63	12.38	12.50
683	NYSE	PCM	Thu, May 9, 1996	12.38	12.50	12.38	12.50
682	NYSE	PCM	Wed, May 8, 1996	12.50	12.50	12.38	12.44
681	NYSE	PCM	Tue, May 7, 1996	12.38	12.50	12.38	12.50
680	NYSE	PCM	Mon, May 6, 1996	12.50	12.50	12.38	12.50
679	NYSE	PCM	Fri, May 3, 1996	12.50	12.63	12.50	12.50
678	NYSE	PCM	Thu, May 2, 1996	12.50	12.63	12.38	12.38
677	NYSE	PCM	Wed, May 1, 1996	12.50	12.63	12.50	12.50
676	NYSE	PCM	Tue, Apr 30, 1996	12.50	12.63	12.50	12.63
675	NYSE	PCM	Mon, Apr 29, 1996	12.75	12.75	12.50	12.50
674	NYSE	PCM	Fri, Apr 26, 1996	12.75	12.75	12.63	12.63
673	NYSE	PCM	Thu, Apr 25, 1996	12.75	12.75	12.63	12.75
672	NYSE	PCM	Wed, Apr 24, 1996	12.75	12.75	12.63	12.63
671	NYSE	PCM	Tue, Apr 23, 1996	12.88	12.88	12.63	12.75
670	NYSE	PCM	Mon, Apr 22, 1996	12.50	12.75	12.50	12.75
669	NYSE	PCM	Fri, Apr 19, 1996	12.63	12.63	12.50	12.50
668	NYSE	PCM	Thu, Apr 18, 1996	12.50	12.63	12.50	12.63
667	NYSE	PCM	Wed, Apr 17, 1996	12.63	12.63	12.38	12.50
666	NYSE	PCM	Tue, Apr 16, 1996	12.69	12.75	12.50	12.50
665	NYSE	PCM	Mon, Apr 15, 1996	12.63	12.75	12.63	12.75
664	NYSE	PCM	Fri, Apr 12, 1996	12.75	12.75	12.63	12.63
663	NYSE	PCM	Thu, Apr 11, 1996	12.63	12.75	12.63	12.63
662	NYSE	PCM	Wed, Apr 10, 1996	12.75	12.75	12.63	12.63
661	NYSE	PCM	Tue, Apr 9, 1996	12.75	12.88	12.63	12.75
660	NYSE	PCM	Mon, Apr 8, 1996	12.75	12.75	12.63	12.75
659	NYSE	PCM	Thu, Apr 4, 1996	12.88	12.88	12.75	12.75
658	NYSE	PCM	Wed, Apr 3, 1996	12.75	12.88	12.75	12.75
657	NYSE	PCM	Tue, Apr 2, 1996	12.75	12.88	12.75	12.75
656	NYSE	PCM	Mon, Apr 1, 1996	12.75	12.88	12.75	12.75
655	NYSE	PCM	Fri, Mar 29, 1996	12.75	12.88	12.75	12.75
654	NYSE	PCM	Thu, Mar 28, 1996	12.75	12.81	12.63	12.69
653	NYSE	PCM	Wed, Mar 27, 1996	13.00	13.00	12.75	12.75
652	NYSE	PCM	Tue, Mar 26, 1996	12.88	13.00	12.75	13.00
651	NYSE	PCM	Mon, Mar 25, 1996	12.75	12.88	12.75	12.75
650	NYSE	PCM	Fri, Mar 22, 1996	12.75	12.88	12.75	12.88
649	NYSE	PCM	Thu, Mar 21, 1996	12.88	12.88	12.75	12.75
648	NYSE	PCM	Wed, Mar 20, 1996	12.88	12.88	12.75	12.88
647	NYSE	PCM	Tue, Mar 19, 1996	12.88	13.00	12.75	12.88
646	NYSE	PCM	Mon, Mar 18, 1996	12.75	12.88	12.75	12.75
645	NYSE	PCM	Fri, Mar 15, 1996	13.00	13.00	12.88	12.88
644	NYSE	PCM	Thu, Mar 14, 1996	12.88	12.88	12.75	12.88
643	NYSE	PCM	Wed, Mar 13, 1996	12.75	12.88	12.75	12.88
642	NYSE	PCM	Tue, Mar 12, 1996	12.88	12.88	12.75	12.88
641	NYSE	PCM	Mon, Mar 11, 1996	12.75	13.00	12.63	12.88
640	NYSE	PCM	Fri, Mar 8, 1996	12.88	13.13	12.75	12.75
639	NYSE	PCM	Thu, Mar 7, 1996	13.00	13.13	12.88	13.13
638	NYSE	PCM	Wed, Mar 6, 1996	13.00	13.13	13.00	13.00
637	NYSE	PCM	Tue, Mar 5, 1996	13.00	13.13	13.00	13.00
636	NYSE	PCM	Mon, Mar 4, 1996	13.13	13.13	13.00	13.00
635	NYSE	PCM	Fri, Mar 1, 1996	13.13	13.13	13.00	13.00
634	NYSE	PCM	Thu, Feb 29, 1996	13.13	13.13	13.00	13.13
633	NYSE	PCM	Wed, Feb 28, 1996	13.13	13.13	13.00	13.13
632	NYSE	PCM	Tue, Feb 27, 1996	13.00	13.13	13.00	13.13
631	NYSE	PCM	Mon, Feb 26, 1996	13.13	13.13	13.00	13.00
630	NYSE	PCM	Fri, Feb 23, 1996	13.25	13.25	13.00	13.00
629	NYSE	PCM	Thu, Feb 22, 1996	13.13	13.25	13.13	13.25
628	NYSE	PCM	Wed, Feb 21, 1996	13.13	13.13	13.00	13.13
627	NYSE	PCM	Tue, Feb 20, 1996	13.00	13.13	13.00	13.00
626	NYSE	PCM	Fri, Feb 16, 1996	13.13	13.13	13.00	13.00
625	NYSE	PCM	Thu, Feb 15, 1996	13.13	13.13	13.00	13.13
624	NYSE	PCM	Wed, Feb 14, 1996	13.13	13.13	13.00	13.00
623	NYSE	PCM	Tue, Feb 13, 1996	13.25	13.25	13.00	13.13
622	NYSE	PCM	Mon, Feb 12, 1996	13.13	13.25	13.00	13.13
621	NYSE	PCM	Fri, Feb 9, 1996	13.13	13.25	13.00	13.13
620	NYSE	PCM	Thu, Feb 8, 1996	12.88	13.13	12.88	13.00
619	NYSE	PCM	Wed, Feb 7, 1996	13.00	13.00	12.88	12.88
618	NYSE	PCM	Tue, Feb 6, 1996	13.00	13.00	12.75	13.00
617	NYSE	PCM	Mon, Feb 5, 1996	12.75	13.00	12.75	13.00
616	NYSE	PCM	Fri, Feb 2, 1996	12.88	13.00	12.75	13.00
615	NYSE	PCM	Thu, Feb 1, 1996	13.00	13.00	12.75	12.88
614	NYSE	PCM	Wed, Jan 31, 1996	12.75	13.00	12.75	13.00
613	NYSE	PCM	Tue, Jan 30, 1996	12.75	12.88	12.75	12.88
612	NYSE	PCM	Mon, Jan 29, 1996	12.75	12.88	12.63	12.88
611	NYSE	PCM	Fri, Jan 26, 1996	13.00	13.00	12.75	12.88
610	NYSE	PCM	Thu, Jan 25, 1996	12.75	12.88	12.63	12.88
609	NYSE	PCM	Wed, Jan 24, 1996	12.63	12.88	12.63	12.75
608	NYSE	PCM	Tue, Jan 23, 1996	12.63	12.88	12.63	12.63
607	NYSE	PCM	Mon, Jan 22, 1996	12.63	12.88	12.63	12.75
606	NYSE	PCM	Fri, Jan 19, 1996	12.75	12.88	12.63	12.63
605	NYSE	PCM	Thu, Jan 18, 1996	12.75	12.88	12.75	12.75
604	NYSE	PCM	Wed, Jan 17, 1996	12.88	13.00	12.75	12.75
603	NYSE	PCM	Tue, Jan 16, 1996	12.63	12.88	12.63	12.88
602	NYSE	PCM	Mon, Jan 15, 1996	12.75	12.75	12.63	12.75
601	NYSE	PCM	Fri, Jan 12, 1996	12.63	12.75	12.50	12.63
600	NYSE	PCM	Thu, Jan 11, 1996	12.50	12.63	12.38	12.63
599	NYSE	PCM	Wed, Jan 10, 1996	12.50	12.63	12.38	12.50
598	NYSE	PCM	Tue, Jan 9, 1996	12.50	12.63	12.50	12.50
597	NYSE	PCM	Mon, Jan 8, 1996	12.50	12.63	12.50	12.56
596	NYSE	PCM	Fri, Jan 5, 1996	12.63	12.63	12.50	12.63
595	NYSE	PCM	Thu, Jan 4, 1996	12.63	12.75	12.50	12.63
594	NYSE	PCM	Wed, Jan 3, 1996	12.63	12.63	12.50	12.50
593	NYSE	PCM	Tue, Jan 2, 1996	12.38	12.63	12.38	12.63
592	NYSE	PCM	Fri, Dec 29, 1995	12.25	12.50	12.25	12.50
591	NYSE	PCM	Thu, Dec 28, 1995	12.25	12.50	12.25	12.38
590	NYSE	PCM	Wed, Dec 27, 1995	12.25	12.50	12.25	12.38
589	NYSE	PCM	Tue, Dec 26, 1995	12.38	12.50	12.38	12.38
588	NYSE	PCM	Fri, Dec 22, 1995	12.25	12.50	12.13	12.50
587	NYSE	PCM	Thu, Dec 21, 1995	12.25	12.50	12.25	12.38
586	NYSE	PCM	Wed, Dec 20, 1995	12.25	12.38	12.25	12.25
585	NYSE	PCM	Tue, Dec 19, 1995	12.13	12.25	12.13	12.13
584	NYSE	PCM	Mon, Dec 18, 1995	12.13	12.38	12.13	12.13
583	NYSE	PCM	Fri, Dec 15, 1995	12.25	12.38	12.13	12.38
582	NYSE	PCM	Thu, Dec 14, 1995	12.25	12.38	12.13	12.13
581	NYSE	PCM	Wed, Dec 13, 1995	12.38	12.38	12.25	12.25
580	NYSE	PCM	Tue, Dec 12, 1995	12.38	12.50	12.25	12.25
579	NYSE	PCM	Mon, Dec 11, 1995	12.50	12.50	12.38	12.38
578	NYSE	PCM	Fri, Dec 8, 1995	12.38	12.50	12.38	12.38
577	NYSE	PCM	Thu, Dec 7, 1995	12.38	12.50	12.38	12.38
576	NYSE	PCM	Wed, Dec 6, 1995	12.50	12.50	12.38	12.38
575	NYSE	PCM	Tue, Dec 5, 1995	12.50	12.50	12.38	12.50
574	NYSE	PCM	Mon, Dec 4, 1995	12.38	12.50	12.25	12.50
573	NYSE	PCM	Fri, Dec 1, 1995	12.38	12.50	12.25	12.38
572	NYSE	PCM	Thu, Nov 30, 1995	12.25	12.50	12.25	12.38
571	NYSE	PCM	Wed, Nov 29, 1995	12.25	12.38	12.25	12.38
570	NYSE	PCM	Tue, Nov 28, 1995	12.38	12.38	12.25	12.25
569	NYSE	PCM	Mon, Nov 27, 1995	12.38	12.50	12.25	12.50
568	NYSE	PCM	Fri, Nov 24, 1995	12.38	12.38	12.25	12.38
567	NYSE	PCM	Wed, Nov 22, 1995	12.38	12.50	12.25	12.25
566	NYSE	PCM	Tue, Nov 21, 1995	12.38	12.50	12.38	12.38
565	NYSE	PCM	Mon, Nov 20, 1995	12.50	12.63	12.38	12.38
564	NYSE	PCM	Fri, Nov 17, 1995	12.75	12.88	12.63	12.63
563	NYSE	PCM	Thu, Nov 16, 1995	12.50	12.75	12.38	12.63
562	NYSE	PCM	Wed, Nov 15, 1995	12.50	12.63	12.38	12.63
561	NYSE	PCM	Tue, Nov 14, 1995	12.50	12.50	12.38	12.50
560	NYSE	PCM	Mon, Nov 13, 1995	12.25	12.50	12.25	12.50
559	NYSE	PCM	Fri, Nov 10, 1995	12.38	12.50	12.25	12.50
558	NYSE	PCM	Thu, Nov 9, 1995	12.38	12.50	12.25	12.38
557	NYSE	PCM	Wed, Nov 8, 1995	12.50	12.50	12.38	12.50
556	NYSE	PCM	Tue, Nov 7, 1995	12.38	12.50	12.38	12.50
555	NYSE	PCM	Mon, Nov 6, 1995	12.38	12.63	12.38	12.50
554	NYSE	PCM	Fri, Nov 3, 1995	12.50	12.50	12.38	12.38
553	NYSE	PCM	Thu, Nov 2, 1995	12.38	12.50	12.38	12.50
552	NYSE	PCM	Wed, Nov 1, 1995	12.63	12.63	12.38	12.44
551	NYSE	PCM	Tue, Oct 31, 1995	12.50	12.63	12.50	12.50
550	NYSE	PCM	Mon, Oct 30, 1995	12.50	12.63	12.50	12.63
549	NYSE	PCM	Fri, Oct 27, 1995	12.38	12.50	12.25	12.50
548	NYSE	PCM	Thu, Oct 26, 1995	12.50	12.63	12.38	12.63
547	NYSE	PCM	Wed, Oct 25, 1995	12.38	12.38	12.25	12.38
546	NYSE	PCM	Tue, Oct 24, 1995	12.25	12.38	12.13	12.38
545	NYSE	PCM	Mon, Oct 23, 1995	12.38	12.38	12.25	12.25
544	NYSE	PCM	Fri, Oct 20, 1995	12.50	12.63	12.38	12.38
543	NYSE	PCM	Thu, Oct 19, 1995	12.75	12.75	12.63	12.63
542	NYSE	PCM	Wed, Oct 18, 1995	12.63	12.63	12.50	12.63
541	NYSE	PCM	Tue, Oct 17, 1995	12.50	12.63	12.50	12.63
540	NYSE	PCM	Mon, Oct 16, 1995	12.38	12.50	12.25	12.50
539	NYSE	PCM	Fri, Oct 13, 1995	12.38	12.50	12.38	12.50
538	NYSE	PCM	Thu, Oct 12, 1995	12.25	12.38	12.25	12.25
537	NYSE	PCM	Wed, Oct 11, 1995	12.25	12.38	12.25	12.38
536	NYSE	PCM	Tue, Oct 10, 1995	12.50	12.50	12.13	12.38
535	NYSE	PCM	Mon, Oct 9, 1995	12.63	12.75	12.38	12.38
534	NYSE	PCM	Fri, Oct 6, 1995	12.50	12.75	12.50	12.75
533	NYSE	PCM	Thu, Oct 5, 1995	12.38	12.63	12.38	12.63
532	NYSE	PCM	Wed, Oct 4, 1995	12.25	12.50	12.25	12.50
531	NYSE	PCM	Tue, Oct 3, 1995	12.25	12.38	12.25	12.38
530	NYSE	PCM	Mon, Oct 2, 1995	12.13	12.38	12.13	12.25
529	NYSE	PCM	Fri, Sep 29, 1995	12.25	12.25	12.13	12.13
528	NYSE	PCM	Thu, Sep 28, 1995	12.25	12.38	12.13	12.13
527	NYSE	PCM	Wed, Sep 27, 1995	12.38	12.38	12.25	12.25
526	NYSE	PCM	Tue, Sep 26, 1995	12.25	12.38	12.13	12.25
525	NYSE	PCM	Mon, Sep 25, 1995	12.25	12.50	12.13	12.38
524	NYSE	PCM	Fri, Sep 22, 1995	12.38	12.50	12.25	12.50
523	NYSE	PCM	Thu, Sep 21, 1995	12.50	12.50	12.25	12.38
522	NYSE	PCM	Wed, Sep 20, 1995	12.50	12.63	12.25	12.50
521	NYSE	PCM	Tue, Sep 19, 1995	12.63	12.63	12.38	12.50
520	NYSE	PCM	Mon, Sep 18, 1995	12.88	12.88	12.63	12.63
519	NYSE	PCM	Fri, Sep 15, 1995	12.88	12.88	12.63	12.75
518	NYSE	PCM	Thu, Sep 14, 1995	12.75	12.88	12.75	12.88
517	NYSE	PCM	Wed, Sep 13, 1995	12.88	12.88	12.63	12.75
516	NYSE	PCM	Tue, Sep 12, 1995	12.88	12.88	12.75	12.88
515	NYSE	PCM	Mon, Sep 11, 1995	12.88	12.88	12.63	12.75
514	NYSE	PCM	Fri, Sep 8, 1995	12.75	12.88	12.63	12.88
513	NYSE	PCM	Thu, Sep 7, 1995	12.88	12.88	12.63	12.63
512	NYSE	PCM	Wed, Sep 6, 1995	12.75	12.88	12.75	12.88
511	NYSE	PCM	Tue, Sep 5, 1995	12.75	12.75	12.63	12.75
510	NYSE	PCM	Fri, Sep 1, 1995	12.75	12.88	12.63	12.75
509	NYSE	PCM	Thu, Aug 31, 1995	12.75	12.88	12.75	12.75
508	NYSE	PCM	Wed, Aug 30, 1995	12.75	12.88	12.75	12.75
507	NYSE	PCM	Tue, Aug 29, 1995	12.63	12.75	12.50	12.75
506	NYSE	PCM	Mon, Aug 28, 1995	12.63	12.88	12.63	12.81
505	NYSE	PCM	Fri, Aug 25, 1995	12.38	12.63	12.38	12.63
504	NYSE	PCM	Thu, Aug 24, 1995	12.38	12.50	12.38	12.38
503	NYSE	PCM	Wed, Aug 23, 1995	12.50	12.50	12.38	12.50
502	NYSE	PCM	Tue, Aug 22, 1995	12.38	12.50	12.25	12.50
501	NYSE	PCM	Mon, Aug 21, 1995	12.50	12.63	12.38	12.50
500	NYSE	PCM	Fri, Aug 18, 1995	12.38	12.50	12.25	12.50
499	NYSE	PCM	Thu, Aug 17, 1995	12.50	12.50	12.38	12.38
498	NYSE	PCM	Wed, Aug 16, 1995	12.50	12.50	12.38	12.38
497	NYSE	PCM	Tue, Aug 15, 1995	12.38	12.50	12.25	12.50
496	NYSE	PCM	Mon, Aug 14, 1995	12.25	12.38	12.25	12.25
495	NYSE	PCM	Fri, Aug 11, 1995	12.38	12.50	12.25	12.25
494	NYSE	PCM	Thu, Aug 10, 1995	12.25	12.38	12.13	12.38
493	NYSE	PCM	Wed, Aug 9, 1995	12.25	12.38	12.13	12.25
492	NYSE	PCM	Tue, Aug 8, 1995	12.50	12.63	12.13	12.13
491	NYSE	PCM	Mon, Aug 7, 1995	12.50	12.75	12.50	12.50
490	NYSE	PCM	Fri, Aug 4, 1995	12.75	12.75	12.50	12.63
489	NYSE	PCM	Thu, Aug 3, 1995	12.63	12.63	12.38	12.63
488	NYSE	PCM	Wed, Aug 2, 1995	12.50	12.75	12.50	12.75
487	NYSE	PCM	Tue, Aug 1, 1995	12.63	12.75	12.50	12.50
486	NYSE	PCM	Mon, Jul 31, 1995	12.88	12.88	12.63	12.63
485	NYSE	PCM	Fri, Jul 28, 1995	12.75	12.88	12.75	12.88
484	NYSE	PCM	Thu, Jul 27, 1995	12.88	13.00	12.75	12.88
483	NYSE	PCM	Wed, Jul 26, 1995	12.63	13.13	12.63	13.00
482	NYSE	PCM	Tue, Jul 25, 1995	12.75	12.88	12.63	12.63
481	NYSE	PCM	Mon, Jul 24, 1995	12.63	12.75	12.50	12.63
480	NYSE	PCM	Fri, Jul 21, 1995	12.63	12.63	12.50	12.50
479	NYSE	PCM	Thu, Jul 20, 1995	12.50	12.63	12.38	12.50
478	NYSE	PCM	Wed, Jul 19, 1995	12.75	12.75	12.63	12.63
477	NYSE	PCM	Tue, Jul 18, 1995	12.88	12.88	12.75	12.75
476	NYSE	PCM	Mon, Jul 17, 1995	12.88	12.88	12.75	12.88
475	NYSE	PCM	Fri, Jul 14, 1995	12.88	12.88	12.75	12.88
474	NYSE	PCM	Thu, Jul 13, 1995	12.75	12.75	12.63	12.75
473	NYSE	PCM	Wed, Jul 12, 1995	12.75	12.88	12.50	12.88
472	NYSE	PCM	Tue, Jul 11, 1995	13.00	13.00	12.75	12.88
471	NYSE	PCM	Mon, Jul 10, 1995	12.88	13.00	12.75	13.00
470	NYSE	PCM	Fri, Jul 7, 1995	12.63	12.88	12.38	12.88
469	NYSE	PCM	Thu, Jul 6, 1995	12.63	12.75	12.38	12.63
468	NYSE	PCM	Wed, Jul 5, 1995	12.88	12.88	12.63	12.63
467	NYSE	PCM	Mon, Jul 3, 1995	12.75	12.88	12.75	12.88
466	NYSE	PCM	Fri, Jun 30, 1995	12.75	12.88	12.63	12.88
465	NYSE	PCM	Thu, Jun 29, 1995	12.75	12.75	12.63	12.75
464	NYSE	PCM	Wed, Jun 28, 1995	12.50	12.75	12.50	12.75
463	NYSE	PCM	Tue, Jun 27, 1995	12.75	12.88	12.63	12.75
462	NYSE	PCM	Mon, Jun 26, 1995	12.88	13.00	12.75	12.88
461	NYSE	PCM	Fri, Jun 23, 1995	12.75	12.88	12.63	12.75
460	NYSE	PCM	Thu, Jun 22, 1995	12.75	13.00	12.63	12.75
459	NYSE	PCM	Wed, Jun 21, 1995	12.75	12.88	12.63	12.63
458	NYSE	PCM	Tue, Jun 20, 1995	12.75	12.75	12.63	12.75
457	NYSE	PCM	Mon, Jun 19, 1995	12.88	12.88	12.75	12.88
456	NYSE	PCM	Fri, Jun 16, 1995	12.50	12.75	12.50	12.75
455	NYSE	PCM	Thu, Jun 15, 1995	12.88	12.88	12.50	12.50
454	NYSE	PCM	Wed, Jun 14, 1995	12.75	12.75	12.63	12.63
453	NYSE	PCM	Tue, Jun 13, 1995	12.88	12.88	12.63	12.75
452	NYSE	PCM	Mon, Jun 12, 1995	12.75	12.88	12.63	12.81
451	NYSE	PCM	Fri, Jun 9, 1995	12.75	12.75	12.50	12.75
450	NYSE	PCM	Thu, Jun 8, 1995	12.75	12.88	12.50	12.50
449	NYSE	PCM	Wed, Jun 7, 1995	12.88	12.88	12.50	12.63
448	NYSE	PCM	Tue, Jun 6, 1995	13.00	13.00	12.75	12.88
447	NYSE	PCM	Mon, Jun 5, 1995	12.88	12.88	12.75	12.88
446	NYSE	PCM	Fri, Jun 2, 1995	12.63	12.88	12.50	12.75
445	NYSE	PCM	Thu, Jun 1, 1995	12.50	12.63	12.25	12.50
444	NYSE	PCM	Wed, May 31, 1995	12.50	12.50	12.38	12.50
443	NYSE	PCM	Tue, May 30, 1995	12.25	12.50	12.25	12.50
442	NYSE	PCM	Fri, May 26, 1995	12.25	12.50	12.13	12.13
441	NYSE	PCM	Thu, May 25, 1995	12.50	12.63	12.38	12.38
440	NYSE	PCM	Wed, May 24, 1995	12.50	12.63	12.38	12.63
439	NYSE	PCM	Tue, May 23, 1995	12.63	12.75	12.50	12.50
438	NYSE	PCM	Mon, May 22, 1995	12.50	12.75	12.50	12.63
437	NYSE	PCM	Fri, May 19, 1995	12.50	12.63	12.50	12.63
436	NYSE	PCM	Thu, May 18, 1995	12.75	12.75	12.50	12.50
435	NYSE	PCM	Wed, May 17, 1995	12.63	12.75	12.50	12.63
434	NYSE	PCM	Tue, May 16, 1995	12.50	12.63	12.38	12.50
433	NYSE	PCM	Mon, May 15, 1995	12.38	12.63	12.38	12.50
432	NYSE	PCM	Fri, May 12, 1995	12.50	12.50	12.25	12.38
431	NYSE	PCM	Thu, May 11, 1995	12.63	12.63	12.25	12.50
430	NYSE	PCM	Wed, May 10, 1995	12.50	12.63	12.25	12.63
429	NYSE	PCM	Tue, May 9, 1995	12.50	12.50	12.25	12.50
428	NYSE	PCM	Mon, May 8, 1995	12.25	12.50	12.25	12.50
427	NYSE	PCM	Fri, May 5, 1995	12.25	12.38	12.13	12.25
426	NYSE	PCM	Thu, May 4, 1995	12.25	12.25	12.13	12.25
425	NYSE	PCM	Wed, May 3, 1995	12.13	12.25	12.00	12.25
424	NYSE	PCM	Tue, May 2, 1995	12.13	12.13	12.00	12.13
423	NYSE	PCM	Mon, May 1, 1995	12.13	12.25	12.00	12.25
422	NYSE	PCM	Fri, Apr 28, 1995	12.00	12.13	12.00	12.13
421	NYSE	PCM	Thu, Apr 27, 1995	12.13	12.25	12.00	12.00
420	NYSE	PCM	Wed, Apr 26, 1995	12.00	12.25	12.00	12.13
419	NYSE	PCM	Tue, Apr 25, 1995	12.00	12.13	12.00	12.00
418	NYSE	PCM	Mon, Apr 24, 1995	12.00	12.25	11.88	12.13
417	NYSE	PCM	Fri, Apr 21, 1995	11.75	12.13	11.75	12.00
416	NYSE	PCM	Thu, Apr 20, 1995	11.88	12.00	11.75	11.88
415	NYSE	PCM	Wed, Apr 19, 1995	11.88	12.00	11.75	11.75
414	NYSE	PCM	Tue, Apr 18, 1995	12.00	12.13	11.63	11.75
413	NYSE	PCM	Mon, Apr 17, 1995	12.00	12.00	11.63	11.88
412	NYSE	PCM	Thu, Apr 13, 1995	11.88	11.88	11.75	11.88
411	NYSE	PCM	Wed, Apr 12, 1995	11.88	12.00	11.75	11.75
410	NYSE	PCM	Tue, Apr 11, 1995	11.88	11.88	11.75	11.88
409	NYSE	PCM	Mon, Apr 10, 1995	11.88	11.88	11.75	11.88
408	NYSE	PCM	Fri, Apr 7, 1995	12.00	12.13	11.88	12.00
407	NYSE	PCM	Thu, Apr 6, 1995	12.13	12.13	11.88	11.88
406	NYSE	PCM	Wed, Apr 5, 1995	12.00	12.00	11.88	12.00
405	NYSE	PCM	Tue, Apr 4, 1995	12.13	12.13	11.88	11.88
404	NYSE	PCM	Mon, Apr 3, 1995	12.13	12.13	12.00	12.00
403	NYSE	PCM	Fri, Mar 31, 1995	12.00	12.13	12.00	12.00
402	NYSE	PCM	Thu, Mar 30, 1995	11.88	12.00	11.88	11.88
401	NYSE	PCM	Wed, Mar 29, 1995	12.00	12.13	11.88	11.88
400	NYSE	PCM	Tue, Mar 28, 1995	12.00	12.13	11.88	12.00
399	NYSE	PCM	Mon, Mar 27, 1995	12.13	12.13	12.00	12.00
398	NYSE	PCM	Fri, Mar 24, 1995	12.25	12.25	12.00	12.00
397	NYSE	PCM	Thu, Mar 23, 1995	12.13	12.25	12.00	12.25
396	NYSE	PCM	Wed, Mar 22, 1995	12.13	12.13	12.00	12.00
395	NYSE	PCM	Tue, Mar 21, 1995	12.25	12.25	12.13	12.13
394	NYSE	PCM	Mon, Mar 20, 1995	12.13	12.25	12.13	12.25
393	NYSE	PCM	Fri, Mar 17, 1995	12.00	12.25	12.00	12.25
392	NYSE	PCM	Thu, Mar 16, 1995	12.00	12.13	11.88	12.13
391	NYSE	PCM	Wed, Mar 15, 1995	11.88	12.13	11.63	11.88
390	NYSE	PCM	Tue, Mar 14, 1995	11.88	12.13	11.88	12.13
389	NYSE	PCM	Mon, Mar 13, 1995	11.75	12.00	11.63	11.88
388	NYSE	PCM	Fri, Mar 10, 1995	11.88	11.88	11.63	11.75
387	NYSE	PCM	Thu, Mar 9, 1995	11.88	11.88	11.63	11.75
386	NYSE	PCM	Wed, Mar 8, 1995	11.88	12.00	11.75	11.88
385	NYSE	PCM	Tue, Mar 7, 1995	11.88	12.00	11.75	11.75
384	NYSE	PCM	Mon, Mar 6, 1995	12.00	12.00	11.75	11.88
383	NYSE	PCM	Fri, Mar 3, 1995	11.88	12.00	11.88	11.88
382	NYSE	PCM	Thu, Mar 2, 1995	11.88	12.00	11.88	11.88
381	NYSE	PCM	Wed, Mar 1, 1995	11.88	12.00	11.75	12.00
380	NYSE	PCM	Tue, Feb 28, 1995	11.75	12.00	11.63	11.88
379	NYSE	PCM	Mon, Feb 27, 1995	11.88	11.88	11.75	11.88
378	NYSE	PCM	Fri, Feb 24, 1995	11.88	12.00	11.75	12.00
377	NYSE	PCM	Thu, Feb 23, 1995	11.63	11.88	11.63	11.88
376	NYSE	PCM	Wed, Feb 22, 1995	11.63	11.75	11.50	11.63
375	NYSE	PCM	Tue, Feb 21, 1995	11.75	11.75	11.63	11.75
374	NYSE	PCM	Fri, Feb 17, 1995	11.75	11.75	11.63	11.75
373	NYSE	PCM	Thu, Feb 16, 1995	11.63	11.75	11.63	11.69
372	NYSE	PCM	Wed, Feb 15, 1995	11.63	11.75	11.63	11.75
371	NYSE	PCM	Tue, Feb 14, 1995	11.63	11.75	11.50	11.63
370	NYSE	PCM	Mon, Feb 13, 1995	11.63	11.75	11.63	11.75
369	NYSE	PCM	Fri, Feb 10, 1995	11.75	11.88	11.63	11.75
368	NYSE	PCM	Thu, Feb 9, 1995	11.63	11.75	11.50	11.75
367	NYSE	PCM	Wed, Feb 8, 1995	11.75	11.75	11.50	11.50
366	NYSE	PCM	Tue, Feb 7, 1995	11.63	11.75	11.50	11.75
365	NYSE	PCM	Mon, Feb 6, 1995	11.50	11.75	11.50	11.50
364	NYSE	PCM	Fri, Feb 3, 1995	11.50	11.63	11.38	11.50
363	NYSE	PCM	Thu, Feb 2, 1995	11.38	11.63	11.38	11.50
362	NYSE	PCM	Wed, Feb 1, 1995	11.63	11.63	11.50	11.50
361	NYSE	PCM	Tue, Jan 31, 1995	11.50	11.63	11.25	11.63
360	NYSE	PCM	Mon, Jan 30, 1995	11.38	11.50	11.25	11.38
359	NYSE	PCM	Fri, Jan 27, 1995	11.50	11.50	11.38	11.38
358	NYSE	PCM	Thu, Jan 26, 1995	11.50	11.50	11.38	11.38
357	NYSE	PCM	Wed, Jan 25, 1995	11.38	11.63	11.38	11.50
356	NYSE	PCM	Tue, Jan 24, 1995	11.50	11.75	11.50	11.50
355	NYSE	PCM	Mon, Jan 23, 1995	11.50	11.50	11.25	11.50
354	NYSE	PCM	Fri, Jan 20, 1995	11.38	11.63	11.38	11.38
353	NYSE	PCM	Thu, Jan 19, 1995	11.63	11.63	11.25	11.38
352	NYSE	PCM	Wed, Jan 18, 1995	11.38	11.63	11.38	11.63
351	NYSE	PCM	Tue, Jan 17, 1995	11.63	11.63	11.38	11.38
350	NYSE	PCM	Mon, Jan 16, 1995	11.63	11.75	11.50	11.63
349	NYSE	PCM	Fri, Jan 13, 1995	11.50	11.63	11.25	11.38
348	NYSE	PCM	Thu, Jan 12, 1995	11.25	11.25	11.13	11.13
347	NYSE	PCM	Wed, Jan 11, 1995	11.25	11.38	11.25	11.38
346	NYSE	PCM	Tue, Jan 10, 1995	11.25	11.38	11.13	11.25
345	NYSE	PCM	Mon, Jan 9, 1995	11.25	11.38	11.13	11.38
344	NYSE	PCM	Fri, Jan 6, 1995	11.50	11.50	11.25	11.25
343	NYSE	PCM	Thu, Jan 5, 1995	11.38	11.50	11.13	11.38
342	NYSE	PCM	Wed, Jan 4, 1995	11.38	11.50	11.38	11.38
341	NYSE	PCM	Tue, Jan 3, 1995	11.38	11.50	11.13	11.44
340	NYSE	PCM	Fri, Dec 30, 1994	11.00	11.25	10.88	11.13
339	NYSE	PCM	Thu, Dec 29, 1994	11.00	11.25	10.88	10.88
338	NYSE	PCM	Wed, Dec 28, 1994	11.13	11.25	11.00	11.00
337	NYSE	PCM	Tue, Dec 27, 1994	11.00	11.13	10.88	11.13
336	NYSE	PCM	Fri, Dec 23, 1994	11.25	11.38	10.88	10.88
335	NYSE	PCM	Thu, Dec 22, 1994	11.50	11.50	11.38	11.50
334	NYSE	PCM	Wed, Dec 21, 1994	11.38	11.50	11.38	11.50
333	NYSE	PCM	Tue, Dec 20, 1994	11.25	11.50	11.25	11.38
332	NYSE	PCM	Mon, Dec 19, 1994	11.25	11.63	11.13	11.25
331	NYSE	PCM	Fri, Dec 16, 1994	11.63	11.63	11.25	11.25
330	NYSE	PCM	Thu, Dec 15, 1994	11.50	11.50	11.25	11.38
329	NYSE	PCM	Wed, Dec 14, 1994	11.13	11.50	11.13	11.50
328	NYSE	PCM	Tue, Dec 13, 1994	11.25	11.25	11.13	11.13
327	NYSE	PCM	Mon, Dec 12, 1994	11.25	11.38	11.13	11.25
326	NYSE	PCM	Fri, Dec 9, 1994	11.38	11.38	11.13	11.13
325	NYSE	PCM	Thu, Dec 8, 1994	11.38	11.63	11.25	11.50
324	NYSE	PCM	Wed, Dec 7, 1994	11.63	11.75	11.38	11.50
323	NYSE	PCM	Tue, Dec 6, 1994	11.38	11.63	11.25	11.38
322	NYSE	PCM	Mon, Dec 5, 1994	11.25	11.50	11.25	11.38
321	NYSE	PCM	Fri, Dec 2, 1994	11.38	11.50	11.25	11.50
320	NYSE	PCM	Thu, Dec 1, 1994	11.50	11.63	11.13	11.13
319	NYSE	PCM	Wed, Nov 30, 1994	11.38	11.50	11.38	11.50
318	NYSE	PCM	Tue, Nov 29, 1994	11.63	11.63	11.38	11.50
317	NYSE	PCM	Mon, Nov 28, 1994	11.38	11.63	11.38	11.63
316	NYSE	PCM	Fri, Nov 25, 1994	11.50	11.63	11.50	11.63
315	NYSE	PCM	Wed, Nov 23, 1994	11.50	11.75	11.25	11.50
314	NYSE	PCM	Tue, Nov 22, 1994	11.13	11.38	11.00	11.38
313	NYSE	PCM	Mon, Nov 21, 1994	11.00	11.25	10.88	11.00
312	NYSE	PCM	Fri, Nov 18, 1994	11.13	11.13	10.88	11.13
311	NYSE	PCM	Thu, Nov 17, 1994	11.13	11.25	11.00	11.00
310	NYSE	PCM	Wed, Nov 16, 1994	11.13	11.63	11.00	11.13
309	NYSE	PCM	Tue, Nov 15, 1994	11.13	11.25	10.75	11.00
308	NYSE	PCM	Mon, Nov 14, 1994	11.25	11.38	11.13	11.13
307	NYSE	PCM	Fri, Nov 11, 1994	11.38	11.38	11.13	11.13
306	NYSE	PCM	Thu, Nov 10, 1994	11.38	11.50	11.25	11.25
305	NYSE	PCM	Wed, Nov 9, 1994	11.38	11.50	11.13	11.38
304	NYSE	PCM	Tue, Nov 8, 1994	11.13	11.50	11.13	11.25
303	NYSE	PCM	Mon, Nov 7, 1994	11.25	11.25	11.13	11.25
302	NYSE	PCM	Fri, Nov 4, 1994	11.50	11.50	11.25	11.25
301	NYSE	PCM	Thu, Nov 3, 1994	11.50	11.75	11.38	11.50
300	NYSE	PCM	Wed, Nov 2, 1994	11.88	11.88	11.50	11.50
299	NYSE	PCM	Tue, Nov 1, 1994	11.75	11.88	11.63	11.63
298	NYSE	PCM	Mon, Oct 31, 1994	11.50	11.88	11.50	11.63
297	NYSE	PCM	Fri, Oct 28, 1994	11.38	11.63	11.38	11.50
296	NYSE	PCM	Thu, Oct 27, 1994	11.75	11.88	11.38	11.50
295	NYSE	PCM	Wed, Oct 26, 1994	12.00	12.00	11.50	11.75
294	NYSE	PCM	Tue, Oct 25, 1994	12.13	12.25	11.88	11.88
293	NYSE	PCM	Mon, Oct 24, 1994	12.00	12.25	12.00	12.13
292	NYSE	PCM	Fri, Oct 21, 1994	12.13	12.13	11.75	12.00
291	NYSE	PCM	Thu, Oct 20, 1994	12.00	12.13	11.88	12.00
290	NYSE	PCM	Wed, Oct 19, 1994	11.88	12.13	11.88	11.88
289	NYSE	PCM	Tue, Oct 18, 1994	12.00	12.25	11.88	12.00
288	NYSE	PCM	Mon, Oct 17, 1994	12.25	12.38	11.75	11.88
287	NYSE	PCM	Fri, Oct 14, 1994	12.50	12.50	12.13	12.38
286	NYSE	PCM	Thu, Oct 13, 1994	12.00	12.50	12.00	12.25
285	NYSE	PCM	Wed, Oct 12, 1994	12.13	12.38	12.00	12.00
284	NYSE	PCM	Tue, Oct 11, 1994	12.25	12.50	12.13	12.25
283	NYSE	PCM	Mon, Oct 10, 1994	11.88	12.25	11.88	12.25
282	NYSE	PCM	Fri, Oct 7, 1994	11.88	12.25	11.75	11.88
281	NYSE	PCM	Thu, Oct 6, 1994	11.88	12.00	11.75	11.75
280	NYSE	PCM	Wed, Oct 5, 1994	11.88	12.00	11.75	11.88
279	NYSE	PCM	Tue, Oct 4, 1994	12.13	12.13	11.88	11.88
278	NYSE	PCM	Mon, Oct 3, 1994	12.38	12.38	12.00	12.00
277	NYSE	PCM	Fri, Sep 30, 1994	12.38	12.38	12.25	12.38
276	NYSE	PCM	Thu, Sep 29, 1994	12.00	12.38	12.00	12.38
275	NYSE	PCM	Wed, Sep 28, 1994	12.38	12.38	12.00	12.00
274	NYSE	PCM	Tue, Sep 27, 1994	12.63	12.63	12.13	12.25
273	NYSE	PCM	Mon, Sep 26, 1994	12.13	12.50	12.00	12.50
272	NYSE	PCM	Fri, Sep 23, 1994	12.25	12.38	12.13	12.25
271	NYSE	PCM	Thu, Sep 22, 1994	12.25	12.38	12.13	12.38
270	NYSE	PCM	Wed, Sep 21, 1994	12.25	12.50	12.25	12.25
269	NYSE	PCM	Tue, Sep 20, 1994	12.25	12.50	12.13	12.13
268	NYSE	PCM	Mon, Sep 19, 1994	12.50	12.50	12.25	12.38
267	NYSE	PCM	Fri, Sep 16, 1994	12.63	12.63	12.25	12.25
266	NYSE	PCM	Thu, Sep 15, 1994	12.88	12.88	12.50	12.50
265	NYSE	PCM	Wed, Sep 14, 1994	12.88	12.88	12.63	12.63
264	NYSE	PCM	Tue, Sep 13, 1994	12.75	12.88	12.63	12.88
263	NYSE	PCM	Mon, Sep 12, 1994	12.63	12.88	12.63	12.75
262	NYSE	PCM	Fri, Sep 9, 1994	12.50	12.75	12.38	12.63
261	NYSE	PCM	Thu, Sep 8, 1994	12.63	12.75	12.50	12.50
260	NYSE	PCM	Wed, Sep 7, 1994	12.63	12.75	12.50	12.50
259	NYSE	PCM	Tue, Sep 6, 1994	12.50	12.75	12.13	12.50
258	NYSE	PCM	Fri, Sep 2, 1994	12.50	12.50	12.13	12.38
257	NYSE	PCM	Thu, Sep 1, 1994	12.50	12.75	12.50	12.50
256	NYSE	PCM	Wed, Aug 31, 1994	12.50	12.63	12.38	12.63
255	NYSE	PCM	Tue, Aug 30, 1994	12.38	12.63	12.25	12.50
254	NYSE	PCM	Mon, Aug 29, 1994	12.63	12.75	12.38	12.38
253	NYSE	PCM	Fri, Aug 26, 1994	12.50	12.50	12.50	12.50
252	NYSE	PCM	Thu, Aug 25, 1994	12.50	12.75	12.25	12.56
251	NYSE	PCM	Wed, Aug 24, 1994	12.50	12.50	12.25	12.38
250	NYSE	PCM	Tue, Aug 23, 1994	12.50	12.75	12.38	12.75
249	NYSE	PCM	Mon, Aug 22, 1994	12.25	12.50	12.25	12.50
248	NYSE	PCM	Fri, Aug 19, 1994	12.25	12.50	12.25	12.25
247	NYSE	PCM	Thu, Aug 18, 1994	12.25	12.38	12.13	12.25
246	NYSE	PCM	Wed, Aug 17, 1994	12.50	12.50	12.25	12.38
245	NYSE	PCM	Tue, Aug 16, 1994	12.38	12.50	12.38	12.50
244	NYSE	PCM	Mon, Aug 15, 1994	12.38	12.38	12.25	12.38
243	NYSE	PCM	Fri, Aug 12, 1994	12.63	12.63	12.25	12.25
242	NYSE	PCM	Thu, Aug 11, 1994	12.75	12.75	12.63	12.63
241	NYSE	PCM	Wed, Aug 10, 1994	12.88	12.88	12.63	12.75
240	NYSE	PCM	Tue, Aug 9, 1994	12.88	12.88	12.75	12.88
239	NYSE	PCM	Mon, Aug 8, 1994	13.00	13.13	13.00	13.13
238	NYSE	PCM	Fri, Aug 5, 1994	13.00	13.13	12.88	12.88
237	NYSE	PCM	Thu, Aug 4, 1994	13.00	13.25	12.88	12.88
236	NYSE	PCM	Wed, Aug 3, 1994	12.38	13.00	12.38	12.88
235	NYSE	PCM	Tue, Aug 2, 1994	12.38	12.38	12.25	12.38
234	NYSE	PCM	Mon, Aug 1, 1994	12.25	12.50	12.25	12.50
233	NYSE	PCM	Fri, Jul 29, 1994	12.25	12.38	12.13	12.25
232	NYSE	PCM	Thu, Jul 28, 1994	12.25	12.50	11.88	12.13
231	NYSE	PCM	Wed, Jul 27, 1994	12.13	12.25	12.00	12.25
230	NYSE	PCM	Tue, Jul 26, 1994	12.13	12.25	12.00	12.00
229	NYSE	PCM	Mon, Jul 25, 1994	12.13	12.13	12.00	12.13
228	NYSE	PCM	Fri, Jul 22, 1994	12.13	12.25	12.00	12.00
227	NYSE	PCM	Thu, Jul 21, 1994	12.38	12.38	12.13	12.13
226	NYSE	PCM	Wed, Jul 20, 1994	12.50	12.63	12.25	12.25
225	NYSE	PCM	Tue, Jul 19, 1994	12.50	12.75	12.50	12.63
224	NYSE	PCM	Mon, Jul 18, 1994	12.63	12.63	12.50	12.63
223	NYSE	PCM	Fri, Jul 15, 1994	12.63	12.63	12.25	12.50
222	NYSE	PCM	Thu, Jul 14, 1994	12.25	12.38	12.13	12.25
221	NYSE	PCM	Wed, Jul 13, 1994	12.25	12.25	12.13	12.25
220	NYSE	PCM	Tue, Jul 12, 1994	12.13	12.38	12.13	12.38
219	NYSE	PCM	Mon, Jul 11, 1994	12.13	12.25	12.13	12.13
218	NYSE	PCM	Fri, Jul 8, 1994	12.00	12.00	11.88	12.00
217	NYSE	PCM	Thu, Jul 7, 1994	12.00	12.25	11.88	12.13
216	NYSE	PCM	Wed, Jul 6, 1994	11.88	12.00	11.75	12.00
215	NYSE	PCM	Tue, Jul 5, 1994	12.00	12.00	11.75	12.00
214	NYSE	PCM	Fri, Jul 1, 1994	12.13	12.13	11.88	12.00
213	NYSE	PCM	Thu, Jun 30, 1994	12.00	12.13	11.88	12.00
212	NYSE	PCM	Wed, Jun 29, 1994	12.13	12.13	12.00	12.00
211	NYSE	PCM	Tue, Jun 28, 1994	12.00	12.13	12.00	12.13
210	NYSE	PCM	Mon, Jun 27, 1994	12.25	12.25	12.00	12.13
209	NYSE	PCM	Fri, Jun 24, 1994	12.25	12.25	12.00	12.00
208	NYSE	PCM	Thu, Jun 23, 1994	12.38	12.50	12.38	12.50
207	NYSE	PCM	Wed, Jun 22, 1994	12.38	12.63	12.38	12.50
206	NYSE	PCM	Tue, Jun 21, 1994	12.25	12.50	12.13	12.38
205	NYSE	PCM	Mon, Jun 20, 1994	12.13	12.38	12.00	12.25
204	NYSE	PCM	Fri, Jun 17, 1994	12.38	12.38	12.00	12.00
203	NYSE	PCM	Thu, Jun 16, 1994	12.25	12.38	12.25	12.25
202	NYSE	PCM	Wed, Jun 15, 1994	12.38	12.50	12.25	12.38
201	NYSE	PCM	Tue, Jun 14, 1994	12.50	12.50	12.38	12.50
200	NYSE	PCM	Mon, Jun 13, 1994	12.38	12.63	12.25	12.50
199	NYSE	PCM	Fri, Jun 10, 1994	12.00	12.25	12.00	12.25
198	NYSE	PCM	Thu, Jun 9, 1994	12.25	12.25	12.00	12.13
197	NYSE	PCM	Wed, Jun 8, 1994	12.13	12.31	12.00	12.13
196	NYSE	PCM	Tue, Jun 7, 1994	12.25	12.38	12.13	12.25
195	NYSE	PCM	Mon, Jun 6, 1994	12.50	12.50	12.25	12.38
194	NYSE	PCM	Fri, Jun 3, 1994	12.50	12.75	12.25	12.50
193	NYSE	PCM	Thu, Jun 2, 1994	12.25	12.50	12.13	12.50
192	NYSE	PCM	Wed, Jun 1, 1994	12.25	12.38	12.13	12.25
191	NYSE	PCM	Tue, May 31, 1994	12.38	12.50	12.25	12.25
190	NYSE	PCM	Fri, May 27, 1994	12.25	12.50	12.25	12.25
189	NYSE	PCM	Thu, May 26, 1994	12.38	12.50	12.25	12.38
188	NYSE	PCM	Wed, May 25, 1994	12.13	12.50	12.13	12.50
187	NYSE	PCM	Tue, May 24, 1994	12.25	12.38	12.00	12.25
186	NYSE	PCM	Mon, May 23, 1994	12.25	12.25	12.00	12.00
185	NYSE	PCM	Fri, May 20, 1994	12.00	12.13	12.00	12.13
184	NYSE	PCM	Thu, May 19, 1994	12.00	12.25	11.88	12.00
183	NYSE	PCM	Wed, May 18, 1994	12.00	12.13	12.00	12.00
182	NYSE	PCM	Tue, May 17, 1994	12.00	12.13	12.00	12.13
181	NYSE	PCM	Mon, May 16, 1994	12.13	12.13	11.88	12.00
180	NYSE	PCM	Fri, May 13, 1994	12.00	12.13	11.88	11.88
179	NYSE	PCM	Thu, May 12, 1994	12.13	12.25	11.88	12.13
178	NYSE	PCM	Wed, May 11, 1994	12.25	12.38	12.13	12.13
177	NYSE	PCM	Tue, May 10, 1994	12.25	12.50	12.13	12.13
176	NYSE	PCM	Mon, May 9, 1994	12.50	12.63	12.25	12.38
175	NYSE	PCM	Fri, May 6, 1994	12.38	12.50	12.25	12.38
174	NYSE	PCM	Thu, May 5, 1994	12.63	12.75	12.50	12.50
173	NYSE	PCM	Wed, May 4, 1994	12.88	12.88	12.63	12.63
172	NYSE	PCM	Tue, May 3, 1994	12.63	12.88	12.50	12.88
171	NYSE	PCM	Mon, May 2, 1994	12.50	12.63	12.38	12.63
170	NYSE	PCM	Fri, Apr 29, 1994	12.25	12.38	12.13	12.25
169	NYSE	PCM	Thu, Apr 28, 1994	12.25	12.25	12.00	12.00
168	NYSE	PCM	Tue, Apr 26, 1994	11.88	12.13	11.88	12.13
167	NYSE	PCM	Mon, Apr 25, 1994	12.13	12.25	12.00	12.00
166	NYSE	PCM	Fri, Apr 22, 1994	12.00	12.00	11.88	12.00
165	NYSE	PCM	Thu, Apr 21, 1994	12.00	12.00	11.88	11.88
164	NYSE	PCM	Wed, Apr 20, 1994	12.00	12.13	11.88	11.88
163	NYSE	PCM	Tue, Apr 19, 1994	12.13	12.25	11.88	12.00
162	NYSE	PCM	Mon, Apr 18, 1994	12.38	12.50	12.13	12.13
161	NYSE	PCM	Fri, Apr 15, 1994	12.38	12.50	12.13	12.13
160	NYSE	PCM	Thu, Apr 14, 1994	12.00	12.13	12.00	12.13
159	NYSE	PCM	Wed, Apr 13, 1994	12.50	12.50	12.00	12.00
158	NYSE	PCM	Tue, Apr 12, 1994	12.50	12.50	12.25	12.50
157	NYSE	PCM	Mon, Apr 11, 1994	12.38	12.50	12.38	12.38
156	NYSE	PCM	Fri, Apr 8, 1994	12.38	12.63	12.38	12.63
155	NYSE	PCM	Thu, Apr 7, 1994	12.50	12.63	12.38	12.50
154	NYSE	PCM	Wed, Apr 6, 1994	12.50	12.63	12.38	12.38
153	NYSE	PCM	Tue, Apr 5, 1994	12.38	12.50	12.38	12.38
152	NYSE	PCM	Mon, Apr 4, 1994	12.50	12.63	12.38	12.38
151	NYSE	PCM	Thu, Mar 31, 1994	12.63	12.75	12.63	12.63
150	NYSE	PCM	Wed, Mar 30, 1994	12.63	12.88	12.63	12.63
149	NYSE	PCM	Tue, Mar 29, 1994	12.63	12.88	12.63	12.75
148	NYSE	PCM	Mon, Mar 28, 1994	12.75	12.75	12.63	12.63
147	NYSE	PCM	Fri, Mar 25, 1994	12.75	12.88	12.63	12.63
146	NYSE	PCM	Thu, Mar 24, 1994	13.13	13.25	13.00	13.00
145	NYSE	PCM	Wed, Mar 23, 1994	12.88	13.25	12.88	13.00
144	NYSE	PCM	Tue, Mar 22, 1994	12.88	13.00	12.88	13.00
143	NYSE	PCM	Mon, Mar 21, 1994	12.88	13.00	12.88	13.00
142	NYSE	PCM	Fri, Mar 18, 1994	13.00	13.00	12.88	12.88
141	NYSE	PCM	Thu, Mar 17, 1994	12.88	13.00	12.75	12.75
140	NYSE	PCM	Wed, Mar 16, 1994	13.13	13.13	12.88	13.00
139	NYSE	PCM	Tue, Mar 15, 1994	12.75	13.13	12.75	13.13
138	NYSE	PCM	Mon, Mar 14, 1994	12.75	13.00	12.75	12.88
137	NYSE	PCM	Fri, Mar 11, 1994	13.00	13.00	12.75	12.88
136	NYSE	PCM	Thu, Mar 10, 1994	12.88	13.00	12.75	13.00
135	NYSE	PCM	Wed, Mar 9, 1994	12.88	13.00	12.50	12.88
134	NYSE	PCM	Tue, Mar 8, 1994	12.88	13.00	12.75	12.88
133	NYSE	PCM	Mon, Mar 7, 1994	13.00	13.13	12.75	12.88
132	NYSE	PCM	Fri, Mar 4, 1994	12.88	13.13	12.75	12.88
131	NYSE	PCM	Thu, Mar 3, 1994	13.00	13.13	12.88	12.88
130	NYSE	PCM	Wed, Mar 2, 1994	13.00	13.00	12.75	12.88
129	NYSE	PCM	Tue, Mar 1, 1994	13.00	13.00	12.63	13.00
128	NYSE	PCM	Mon, Feb 28, 1994	13.00	13.13	12.75	13.00
127	NYSE	PCM	Fri, Feb 25, 1994	12.88	13.13	12.75	12.88
126	NYSE	PCM	Thu, Feb 24, 1994	13.00	13.00	12.75	12.75
125	NYSE	PCM	Wed, Feb 23, 1994	13.13	13.25	13.00	13.13
124	NYSE	PCM	Tue, Feb 22, 1994	13.25	13.38	13.00	13.00
123	NYSE	PCM	Fri, Feb 18, 1994	13.25	13.25	13.00	13.00
122	NYSE	PCM	Thu, Feb 17, 1994	13.13	13.25	12.75	13.00
121	NYSE	PCM	Wed, Feb 16, 1994	13.25	13.38	13.00	13.00
120	NYSE	PCM	Tue, Feb 15, 1994	12.88	13.50	12.75	13.13
119	NYSE	PCM	Mon, Feb 14, 1994	12.50	13.00	12.38	13.00
118	NYSE	PCM	Fri, Feb 11, 1994	12.63	12.63	12.38	12.50
117	NYSE	PCM	Thu, Feb 10, 1994	12.75	12.75	12.50	12.50
116	NYSE	PCM	Wed, Feb 9, 1994	12.63	12.88	12.50	12.63
115	NYSE	PCM	Tue, Feb 8, 1994	12.75	12.75	12.50	12.50
114	NYSE	PCM	Mon, Feb 7, 1994	13.00	13.13	12.63	12.75
113	NYSE	PCM	Fri, Feb 4, 1994	13.50	13.50	12.88	12.88
112	NYSE	PCM	Thu, Feb 3, 1994	13.25	13.38	13.13	13.25
111	NYSE	PCM	Wed, Feb 2, 1994	13.50	13.50	13.25	13.25
110	NYSE	PCM	Tue, Feb 1, 1994	13.50	13.50	13.25	13.50
109	NYSE	PCM	Mon, Jan 31, 1994	13.63	13.63	13.13	13.25
108	NYSE	PCM	Fri, Jan 28, 1994	13.50	13.63	13.50	13.50
107	NYSE	PCM	Thu, Jan 27, 1994	13.63	13.88	13.50	13.50
106	NYSE	PCM	Wed, Jan 26, 1994	13.50	13.75	13.50	13.63
105	NYSE	PCM	Tue, Jan 25, 1994	13.50	13.63	13.38	13.50
104	NYSE	PCM	Mon, Jan 24, 1994	13.38	13.63	13.25	13.50
103	NYSE	PCM	Fri, Jan 21, 1994	13.63	13.63	13.13	13.38
102	NYSE	PCM	Thu, Jan 20, 1994	13.50	13.50	13.25	13.25
101	NYSE	PCM	Wed, Jan 19, 1994	13.50	13.63	13.50	13.50
100	NYSE	PCM	Tue, Jan 18, 1994	13.75	13.75	13.50	13.63
99	NYSE	PCM	Mon, Jan 17, 1994	13.63	13.75	13.63	13.63
98	NYSE	PCM	Fri, Jan 14, 1994	13.75	13.88	13.63	13.75
97	NYSE	PCM	Thu, Jan 13, 1994	13.63	13.75	13.50	13.63
96	NYSE	PCM	Wed, Jan 12, 1994	14.00	14.00	13.75	13.75
95	NYSE	PCM	Tue, Jan 11, 1994	14.00	14.13	13.63	13.63
94	NYSE	PCM	Mon, Jan 10, 1994	14.00	14.00	13.88	13.88
93	NYSE	PCM	Fri, Jan 7, 1994	13.88	14.00	13.75	14.00
92	NYSE	PCM	Thu, Jan 6, 1994	13.63	13.88	13.50	13.63
91	NYSE	PCM	Wed, Jan 5, 1994	13.75	13.88	13.50	13.50
90	NYSE	PCM	Tue, Jan 4, 1994	13.63	13.75	13.50	13.50
89	NYSE	PCM	Mon, Jan 3, 1994	13.50	13.75	13.50	13.75
88	NYSE	PCM	Fri, Dec 31, 1993	13.63	13.63	13.50	13.63
87	NYSE	PCM	Thu, Dec 30, 1993	13.38	13.63	13.38	13.50
86	NYSE	PCM	Wed, Dec 29, 1993	13.50	13.63	13.38	13.38
85	NYSE	PCM	Tue, Dec 28, 1993	13.38	13.63	13.38	13.63
84	NYSE	PCM	Mon, Dec 27, 1993	13.38	13.63	13.25	13.50
83	NYSE	PCM	Thu, Dec 23, 1993	13.63	13.75	13.50	13.63
82	NYSE	PCM	Wed, Dec 22, 1993	13.75	13.88	13.63	13.63
81	NYSE	PCM	Tue, Dec 21, 1993	13.63	13.88	13.50	13.88
80	NYSE	PCM	Mon, Dec 20, 1993	13.63	13.75	13.38	13.50
79	NYSE	PCM	Fri, Dec 17, 1993	13.50	13.75	13.38	13.50
78	NYSE	PCM	Thu, Dec 16, 1993	13.38	13.63	13.38	13.50
77	NYSE	PCM	Wed, Dec 15, 1993	13.38	13.50	13.13	13.50
76	NYSE	PCM	Tue, Dec 14, 1993	13.38	13.50	13.25	13.50
75	NYSE	PCM	Mon, Dec 13, 1993	13.38	13.50	13.13	13.38
74	NYSE	PCM	Fri, Dec 10, 1993	13.25	13.38	12.25	13.38
73	NYSE	PCM	Thu, Dec 9, 1993	13.38	13.38	13.00	13.13
72	NYSE	PCM	Wed, Dec 8, 1993	13.25	13.50	13.25	13.38
71	NYSE	PCM	Tue, Dec 7, 1993	13.50	13.50	13.25	13.25
70	NYSE	PCM	Mon, Dec 6, 1993	13.50	13.63	13.38	13.38
69	NYSE	PCM	Fri, Dec 3, 1993	13.38	13.63	13.25	13.38
68	NYSE	PCM	Thu, Dec 2, 1993	13.63	13.75	13.50	13.63
67	NYSE	PCM	Wed, Dec 1, 1993	13.88	13.88	13.63	13.75
66	NYSE	PCM	Tue, Nov 30, 1993	13.63	14.00	13.50	13.88
65	NYSE	PCM	Mon, Nov 29, 1993	13.88	14.00	13.63	13.75
64	NYSE	PCM	Fri, Nov 26, 1993	13.88	13.88	13.50	13.75
63	NYSE	PCM	Wed, Nov 24, 1993	14.00	14.13	13.75	13.88
62	NYSE	PCM	Tue, Nov 23, 1993	14.00	14.00	13.63	13.75
61	NYSE	PCM	Mon, Nov 22, 1993	13.38	14.00	13.25	13.88
60	NYSE	PCM	Fri, Nov 19, 1993	13.38	13.38	13.13	13.13
59	NYSE	PCM	Thu, Nov 18, 1993	13.38	13.38	13.13	13.38
58	NYSE	PCM	Wed, Nov 17, 1993	13.25	13.38	13.00	13.38
57	NYSE	PCM	Tue, Nov 16, 1993	13.75	13.75	12.50	13.25
56	NYSE	PCM	Mon, Nov 15, 1993	14.25	14.25	13.88	14.00
55	NYSE	PCM	Fri, Nov 12, 1993	14.25	14.38	14.25	14.25
54	NYSE	PCM	Thu, Nov 11, 1993	14.25	14.38	14.25	14.38
53	NYSE	PCM	Wed, Nov 10, 1993	14.50	14.63	14.50	14.50
52	NYSE	PCM	Tue, Nov 9, 1993	14.50	14.63	14.50	14.50
51	NYSE	PCM	Mon, Nov 8, 1993	14.50	14.63	14.50	14.50
50	NYSE	PCM	Fri, Nov 5, 1993	14.50	14.63	14.50	14.50
49	NYSE	PCM	Thu, Nov 4, 1993	14.50	14.63	14.50	14.63
48	NYSE	PCM	Wed, Nov 3, 1993	14.50	14.50	14.50	14.50
47	NYSE	PCM	Tue, Nov 2, 1993	14.63	14.63	14.50	14.63
46	NYSE	PCM	Mon, Nov 1, 1993	14.63	14.63	14.50	14.50
45	NYSE	PCM	Fri, Oct 29, 1993	14.50	14.75	14.50	14.75
44	NYSE	PCM	Thu, Oct 28, 1993	14.63	14.63	14.50	14.63
43	NYSE	PCM	Wed, Oct 27, 1993	14.50	14.50	14.50	14.50
42	NYSE	PCM	Tue, Oct 26, 1993	14.63	14.63	14.50	14.50
41	NYSE	PCM	Mon, Oct 25, 1993	14.75	14.75	14.50	14.50
40	NYSE	PCM	Fri, Oct 22, 1993	14.75	14.88	14.75	14.75
39	NYSE	PCM	Thu, Oct 21, 1993	14.88	14.88	14.75	14.75
38	NYSE	PCM	Wed, Oct 20, 1993	15.00	15.13	15.00	15.00
37	NYSE	PCM	Tue, Oct 19, 1993	15.00	15.13	15.00	15.00
36	NYSE	PCM	Mon, Oct 18, 1993	15.00	15.13	15.00	15.00
35	NYSE	PCM	Fri, Oct 15, 1993	15.00	15.00	15.00	15.00
34	NYSE	PCM	Thu, Oct 14, 1993	15.00	15.13	15.00	15.00
33	NYSE	PCM	Wed, Oct 13, 1993	15.13	15.13	15.00	15.00
32	NYSE	PCM	Tue, Oct 12, 1993	15.13	15.13	15.00	15.13
31	NYSE	PCM	Mon, Oct 11, 1993	15.00	15.13	15.00	15.00
30	NYSE	PCM	Fri, Oct 8, 1993	15.13	15.13	15.00	15.00
29	NYSE	PCM	Thu, Oct 7, 1993	15.00	15.13	15.00	15.00
28	NYSE	PCM	Wed, Oct 6, 1993	15.00	15.13	15.00	15.00
27	NYSE	PCM	Tue, Oct 5, 1993	15.00	15.13	15.00	15.13
26	NYSE	PCM	Mon, Oct 4, 1993	15.00	15.00	15.00	15.00
25	NYSE	PCM	Fri, Oct 1, 1993	15.00	15.00	14.88	15.00
24	NYSE	PCM	Thu, Sep 30, 1993	15.00	15.13	15.00	15.00
23	NYSE	PCM	Wed, Sep 29, 1993	15.00	15.13	15.00	15.13
22	NYSE	PCM	Tue, Sep 28, 1993	15.00	15.13	15.00	15.00
21	NYSE	PCM	Mon, Sep 27, 1993	15.00	15.13	15.00	15.00
20	NYSE	PCM	Fri, Sep 24, 1993	15.00	15.13	15.00	15.00
19	NYSE	PCM	Thu, Sep 23, 1993	15.00	15.13	15.00	15.00
18	NYSE	PCM	Wed, Sep 22, 1993	15.00	15.13	15.00	15.00
17	NYSE	PCM	Tue, Sep 21, 1993	15.00	15.13	15.00	15.00
16	NYSE	PCM	Mon, Sep 20, 1993	15.00	15.00	15.00	15.00
15	NYSE	PCM	Fri, Sep 17, 1993	15.00	15.13	15.00	15.00
14	NYSE	PCM	Thu, Sep 16, 1993	15.00	15.13	15.00	15.13
13	NYSE	PCM	Wed, Sep 15, 1993	15.00	15.13	15.00	15.00
12	NYSE	PCM	Tue, Sep 14, 1993	15.00	15.13	15.00	15.13
11	NYSE	PCM	Mon, Sep 13, 1993	15.13	15.13	15.00	15.00
10	NYSE	PCM	Fri, Sep 10, 1993	15.00	15.13	15.00	15.00
9	NYSE	PCM	Thu, Sep 9, 1993	15.00	15.00	15.00	15.00
8	NYSE	PCM	Wed, Sep 8, 1993	15.00	15.00	15.00	15.00
7	NYSE	PCM	Tue, Sep 7, 1993	15.00	15.00	15.00	15.00
6	NYSE	PCM	Fri, Sep 3, 1993	15.00	15.00	15.00	15.00
5	NYSE	PCM	Thu, Sep 2, 1993	15.00	15.00	15.00	15.00
4	NYSE	PCM	Wed, Sep 1, 1993	15.00	15.00	15.00	15.00
3	NYSE	PCM	Tue, Aug 31, 1993	15.00	15.00	15.00	15.00
2	NYSE	PCM	Mon, Aug 30, 1993	15.00	15.00	15.00	15.00
1	NYSE	PCM	Fri, Aug 27, 1993	15.00	15.00	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Pcm Fund Inc NYSE:PCM 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