PIMCO Corporate & Income Strategy Fund NYSE:PCN Historical Prices

Below are the 5585 trading days of historical prices for PCN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5585	NYSE	PCN	Fri, Mar 8, 2024	13.44	13.47	13.33	13.41
5584	NYSE	PCN	Thu, Mar 7, 2024	13.56	13.58	13.52	13.44
5583	NYSE	PCN	Wed, Mar 6, 2024	13.50	13.57	13.50	13.54
5582	NYSE	PCN	Tue, Mar 5, 2024	13.50	13.56	13.44	13.49
5581	NYSE	PCN	Mon, Mar 4, 2024	13.40	13.53	13.40	13.49
5580	NYSE	PCN	Fri, Mar 1, 2024	13.44	13.51	13.43	13.48
5579	NYSE	PCN	Thu, Feb 29, 2024	13.42	13.45	13.38	13.44
5578	NYSE	PCN	Wed, Feb 28, 2024	13.38	13.42	13.38	13.42
5577	NYSE	PCN	Tue, Feb 27, 2024	13.45	13.45	13.34	13.41
5576	NYSE	PCN	Mon, Feb 26, 2024	13.48	13.50	13.36	13.41
5575	NYSE	PCN	Fri, Feb 23, 2024	13.45	13.49	13.42	13.47
5574	NYSE	PCN	Thu, Feb 22, 2024	13.44	13.48	13.42	13.44
5573	NYSE	PCN	Wed, Feb 21, 2024	13.45	13.49	13.40	13.43
5572	NYSE	PCN	Tue, Feb 20, 2024	13.43	13.45	13.35	13.40
5571	NYSE	PCN	Fri, Feb 16, 2024	13.39	13.39	13.33	13.38
5570	NYSE	PCN	Thu, Feb 15, 2024	13.39	13.39	13.30	13.34
5569	NYSE	PCN	Wed, Feb 14, 2024	13.28	13.37	13.23	13.28
5568	NYSE	PCN	Tue, Feb 13, 2024	13.23	13.32	13.20	13.29
5567	NYSE	PCN	Mon, Feb 12, 2024	13.30	13.32	13.22	13.32
5566	NYSE	PCN	Fri, Feb 9, 2024	13.28	13.34	13.26	13.32
5565	NYSE	PCN	Thu, Feb 8, 2024	13.55	13.55	13.32	13.28
5564	NYSE	PCN	Wed, Feb 7, 2024	13.51	13.55	13.44	13.51
5563	NYSE	PCN	Tue, Feb 6, 2024	13.51	13.56	13.49	13.51
5562	NYSE	PCN	Mon, Feb 5, 2024	13.48	13.54	13.42	13.48
5561	NYSE	PCN	Fri, Feb 2, 2024	13.48	13.49	13.42	13.47
5560	NYSE	PCN	Thu, Feb 1, 2024	13.30	13.52	13.27	13.46
5559	NYSE	PCN	Wed, Jan 31, 2024	13.21	13.28	13.21	13.26
5558	NYSE	PCN	Tue, Jan 30, 2024	13.20	13.24	13.18	13.23
5557	NYSE	PCN	Mon, Jan 29, 2024	13.06	13.23	13.06	13.12
5556	NYSE	PCN	Fri, Jan 26, 2024	13.00	13.08	12.99	13.05
5555	NYSE	PCN	Thu, Jan 25, 2024	12.92	12.99	12.90	12.98
5554	NYSE	PCN	Wed, Jan 24, 2024	12.92	13.02	12.87	12.91
5553	NYSE	PCN	Tue, Jan 23, 2024	12.81	12.90	12.78	12.85
5552	NYSE	PCN	Mon, Jan 22, 2024	12.85	12.87	12.75	12.80
5551	NYSE	PCN	Fri, Jan 19, 2024	12.85	12.86	12.73	12.79
5550	NYSE	PCN	Thu, Jan 18, 2024	12.84	12.90	12.76	12.82
5549	NYSE	PCN	Wed, Jan 17, 2024	12.87	12.92	12.77	12.82
5548	NYSE	PCN	Tue, Jan 16, 2024	12.97	13.01	12.84	12.89
5547	NYSE	PCN	Fri, Jan 12, 2024	12.69	13.00	12.61	12.95
5546	NYSE	PCN	Thu, Jan 11, 2024	12.62	12.64	12.45	12.62
5545	NYSE	PCN	Wed, Jan 10, 2024	12.63	12.79	12.63	12.62
5544	NYSE	PCN	Tue, Jan 9, 2024	12.69	12.70	12.59	12.63
5543	NYSE	PCN	Mon, Jan 8, 2024	12.60	12.69	12.58	12.68
5542	NYSE	PCN	Fri, Jan 5, 2024	12.56	12.61	12.53	12.57
5541	NYSE	PCN	Thu, Jan 4, 2024	12.50	12.55	12.46	12.53
5540	NYSE	PCN	Wed, Jan 3, 2024	12.43	12.54	12.41	12.50
5539	NYSE	PCN	Tue, Jan 2, 2024	12.29	12.43	12.29	12.37
5538	NYSE	PCN	Fri, Dec 29, 2023	12.29	12.45	12.22	12.41
5537	NYSE	PCN	Thu, Dec 28, 2023	12.31	12.35	12.27	12.29
5536	NYSE	PCN	Wed, Dec 27, 2023	12.31	12.38	12.26	12.33
5535	NYSE	PCN	Tue, Dec 26, 2023	12.30	12.33	12.24	12.33
5534	NYSE	PCN	Fri, Dec 22, 2023	12.24	12.30	12.10	12.27
5533	NYSE	PCN	Thu, Dec 21, 2023	12.29	12.35	12.14	12.16
5532	NYSE	PCN	Wed, Dec 20, 2023	12.13	12.32	12.13	12.26
5531	NYSE	PCN	Tue, Dec 19, 2023	12.19	12.29	12.10	12.18
5530	NYSE	PCN	Mon, Dec 18, 2023	12.41	12.45	12.07	12.20
5529	NYSE	PCN	Fri, Dec 15, 2023	12.58	12.64	12.32	12.44
5528	NYSE	PCN	Thu, Dec 14, 2023	12.30	12.54	12.30	12.48
5527	NYSE	PCN	Wed, Dec 13, 2023	12.05	12.18	11.91	12.18
5526	NYSE	PCN	Tue, Dec 12, 2023	12.19	12.20	12.02	12.05
5525	NYSE	PCN	Mon, Dec 11, 2023	12.39	12.39	12.10	12.19
5524	NYSE	PCN	Fri, Dec 8, 2023	12.37	12.47	12.27	12.43
5523	NYSE	PCN	Thu, Dec 7, 2023	12.56	12.62	12.43	12.42
5522	NYSE	PCN	Wed, Dec 6, 2023	12.72	12.75	12.54	12.57
5521	NYSE	PCN	Tue, Dec 5, 2023	12.53	12.66	12.45	12.66
5520	NYSE	PCN	Mon, Dec 4, 2023	12.40	12.47	12.37	12.46
5519	NYSE	PCN	Fri, Dec 1, 2023	12.30	12.41	12.25	12.40
5518	NYSE	PCN	Thu, Nov 30, 2023	12.25	12.29	12.21	12.25
5517	NYSE	PCN	Wed, Nov 29, 2023	12.30	12.30	12.16	12.23
5516	NYSE	PCN	Tue, Nov 28, 2023	12.22	12.24	12.18	12.21
5515	NYSE	PCN	Mon, Nov 27, 2023	12.20	12.24	12.17	12.20
5514	NYSE	PCN	Fri, Nov 24, 2023	12.20	12.23	12.12	12.21
5513	NYSE	PCN	Wed, Nov 22, 2023	12.19	12.22	12.15	12.18
5512	NYSE	PCN	Tue, Nov 21, 2023	12.22	12.27	12.10	12.14
5511	NYSE	PCN	Mon, Nov 20, 2023	12.29	12.32	12.19	12.25
5510	NYSE	PCN	Fri, Nov 17, 2023	12.31	12.33	12.21	12.29
5509	NYSE	PCN	Thu, Nov 16, 2023	12.27	12.27	12.13	12.21
5508	NYSE	PCN	Wed, Nov 15, 2023	12.18	12.23	12.12	12.19
5507	NYSE	PCN	Tue, Nov 14, 2023	12.14	12.27	12.05	12.09
5506	NYSE	PCN	Mon, Nov 13, 2023	12.10	12.15	11.98	12.04
5505	NYSE	PCN	Fri, Nov 10, 2023	12.20	12.22	11.96	12.14
5504	NYSE	PCN	Thu, Nov 9, 2023	12.55	12.58	12.25	12.19
5503	NYSE	PCN	Wed, Nov 8, 2023	12.61	12.62	12.50	12.55
5502	NYSE	PCN	Tue, Nov 7, 2023	12.44	12.56	12.27	12.55
5501	NYSE	PCN	Mon, Nov 6, 2023	12.45	12.46	12.33	12.45
5500	NYSE	PCN	Fri, Nov 3, 2023	12.28	12.45	12.24	12.40
5499	NYSE	PCN	Thu, Nov 2, 2023	11.84	12.21	11.82	12.21
5498	NYSE	PCN	Wed, Nov 1, 2023	11.38	11.77	11.38	11.76
5497	NYSE	PCN	Tue, Oct 31, 2023	11.22	11.36	11.22	11.31
5496	NYSE	PCN	Mon, Oct 30, 2023	11.28	11.31	11.17	11.25
5495	NYSE	PCN	Fri, Oct 27, 2023	11.16	11.31	11.12	11.22
5494	NYSE	PCN	Thu, Oct 26, 2023	10.98	11.25	10.89	11.18
5493	NYSE	PCN	Wed, Oct 25, 2023	11.00	11.10	10.88	10.95
5492	NYSE	PCN	Tue, Oct 24, 2023	10.77	11.02	10.75	11.01
5491	NYSE	PCN	Mon, Oct 23, 2023	10.75	10.89	10.72	10.75
5490	NYSE	PCN	Fri, Oct 20, 2023	10.93	10.93	10.70	10.81
5489	NYSE	PCN	Thu, Oct 19, 2023	10.91	11.06	10.78	10.86
5488	NYSE	PCN	Wed, Oct 18, 2023	10.89	10.94	10.78	10.90
5487	NYSE	PCN	Tue, Oct 17, 2023	11.13	11.16	10.89	10.92
5486	NYSE	PCN	Mon, Oct 16, 2023	11.35	11.46	11.15	11.21
5485	NYSE	PCN	Fri, Oct 13, 2023	11.49	11.58	11.34	11.35
5484	NYSE	PCN	Thu, Oct 12, 2023	11.54	11.59	11.34	11.44
5483	NYSE	PCN	Wed, Oct 11, 2023	11.59	11.74	11.46	11.55
5482	NYSE	PCN	Tue, Oct 10, 2023	11.44	11.72	11.41	11.56
5481	NYSE	PCN	Mon, Oct 9, 2023	11.37	11.55	11.32	11.45
5480	NYSE	PCN	Fri, Oct 6, 2023	11.45	11.58	11.22	11.42
5479	NYSE	PCN	Thu, Oct 5, 2023	12.00	12.08	11.50	11.56
5478	NYSE	PCN	Wed, Oct 4, 2023	11.95	12.03	11.92	12.03
5477	NYSE	PCN	Tue, Oct 3, 2023	12.00	12.25	11.87	11.90
5476	NYSE	PCN	Mon, Oct 2, 2023	12.14	12.19	11.84	11.96
5475	NYSE	PCN	Fri, Sep 29, 2023	12.32	12.39	12.15	12.17
5474	NYSE	PCN	Thu, Sep 28, 2023	12.14	12.40	12.05	12.19
5473	NYSE	PCN	Wed, Sep 27, 2023	13.18	13.18	12.13	12.28
5472	NYSE	PCN	Tue, Sep 26, 2023	13.19	13.24	13.03	13.11
5471	NYSE	PCN	Mon, Sep 25, 2023	13.32	13.45	13.14	13.17
5470	NYSE	PCN	Fri, Sep 22, 2023	13.40	13.49	13.40	13.42
5469	NYSE	PCN	Thu, Sep 21, 2023	13.56	13.62	13.32	13.36
5468	NYSE	PCN	Wed, Sep 20, 2023	13.90	13.90	13.51	13.65
5467	NYSE	PCN	Tue, Sep 19, 2023	13.78	13.98	13.73	13.90
5466	NYSE	PCN	Mon, Sep 18, 2023	13.73	13.77	13.66	13.75
5465	NYSE	PCN	Fri, Sep 15, 2023	13.72	13.75	13.63	13.74
5464	NYSE	PCN	Thu, Sep 14, 2023	13.73	13.75	13.62	13.72
5463	NYSE	PCN	Wed, Sep 13, 2023	13.71	13.74	13.61	13.71
5462	NYSE	PCN	Tue, Sep 12, 2023	13.67	13.76	13.52	13.71
5461	NYSE	PCN	Mon, Sep 11, 2023	13.87	13.94	13.60	13.73
5460	NYSE	PCN	Fri, Sep 8, 2023	13.86	13.95	13.83	13.90
5459	NYSE	PCN	Thu, Sep 7, 2023	13.95	14.07	13.92	13.92
5458	NYSE	PCN	Wed, Sep 6, 2023	13.97	14.00	13.91	13.97
5457	NYSE	PCN	Tue, Sep 5, 2023	13.80	14.00	13.80	13.97
5456	NYSE	PCN	Fri, Sep 1, 2023	13.85	13.94	13.71	13.74
5455	NYSE	PCN	Thu, Aug 31, 2023	13.80	13.86	13.70	13.84
5454	NYSE	PCN	Wed, Aug 30, 2023	13.74	13.85	13.71	13.80
5453	NYSE	PCN	Tue, Aug 29, 2023	13.69	13.80	13.69	13.79
5452	NYSE	PCN	Mon, Aug 28, 2023	13.70	13.71	13.62	13.69
5451	NYSE	PCN	Fri, Aug 25, 2023	13.61	13.67	13.51	13.63
5450	NYSE	PCN	Thu, Aug 24, 2023	13.64	13.70	13.61	13.64
5449	NYSE	PCN	Wed, Aug 23, 2023	13.65	13.68	13.61	13.64
5448	NYSE	PCN	Tue, Aug 22, 2023	13.69	13.69	13.54	13.62
5447	NYSE	PCN	Mon, Aug 21, 2023	13.62	13.68	13.30	13.62
5446	NYSE	PCN	Fri, Aug 18, 2023	13.55	13.72	13.55	13.62
5445	NYSE	PCN	Thu, Aug 17, 2023	13.75	13.80	13.56	13.65
5444	NYSE	PCN	Wed, Aug 16, 2023	14.08	14.10	13.75	13.76
5443	NYSE	PCN	Tue, Aug 15, 2023	14.05	14.15	14.00	14.08
5442	NYSE	PCN	Mon, Aug 14, 2023	13.89	14.16	13.84	14.10
5441	NYSE	PCN	Fri, Aug 11, 2023	13.68	14.02	13.66	13.87
5440	NYSE	PCN	Thu, Aug 10, 2023	13.82	13.89	13.69	13.74
5439	NYSE	PCN	Wed, Aug 9, 2023	14.30	14.30	13.96	13.86
5438	NYSE	PCN	Tue, Aug 8, 2023	14.15	14.48	14.13	14.24
5437	NYSE	PCN	Mon, Aug 7, 2023	13.95	14.22	13.88	14.20
5436	NYSE	PCN	Fri, Aug 4, 2023	13.72	13.97	13.71	13.87
5435	NYSE	PCN	Thu, Aug 3, 2023	13.57	13.70	13.50	13.70
5434	NYSE	PCN	Wed, Aug 2, 2023	13.50	13.70	13.40	13.60
5433	NYSE	PCN	Tue, Aug 1, 2023	13.71	13.77	13.51	13.60
5432	NYSE	PCN	Mon, Jul 31, 2023	13.66	13.77	13.66	13.74
5431	NYSE	PCN	Fri, Jul 28, 2023	13.64	13.75	13.62	13.68
5430	NYSE	PCN	Thu, Jul 27, 2023	13.71	13.74	13.61	13.62
5429	NYSE	PCN	Wed, Jul 26, 2023	13.57	13.73	13.57	13.71
5428	NYSE	PCN	Tue, Jul 25, 2023	13.60	13.78	13.58	13.64
5427	NYSE	PCN	Mon, Jul 24, 2023	13.35	13.60	13.34	13.58
5426	NYSE	PCN	Fri, Jul 21, 2023	13.43	13.43	13.25	13.31
5425	NYSE	PCN	Thu, Jul 20, 2023	13.43	13.53	13.27	13.33
5424	NYSE	PCN	Wed, Jul 19, 2023	13.25	13.46	13.25	13.40
5423	NYSE	PCN	Tue, Jul 18, 2023	13.15	13.32	13.11	13.23
5422	NYSE	PCN	Mon, Jul 17, 2023	13.33	13.41	13.15	13.18
5421	NYSE	PCN	Fri, Jul 14, 2023	13.52	13.54	13.32	13.40
5420	NYSE	PCN	Thu, Jul 13, 2023	13.67	13.75	13.51	13.53
5419	NYSE	PCN	Wed, Jul 12, 2023	13.55	13.74	13.40	13.70
5418	NYSE	PCN	Tue, Jul 11, 2023	13.68	13.75	13.58	13.52
5417	NYSE	PCN	Mon, Jul 10, 2023	13.45	13.78	13.44	13.64
5416	NYSE	PCN	Fri, Jul 7, 2023	13.28	13.47	13.18	13.43
5415	NYSE	PCN	Thu, Jul 6, 2023	13.39	13.40	13.25	13.27
5414	NYSE	PCN	Wed, Jul 5, 2023	13.26	13.49	13.24	13.48
5413	NYSE	PCN	Mon, Jul 3, 2023	13.19	13.30	13.11	13.26
5412	NYSE	PCN	Fri, Jun 30, 2023	13.10	13.22	13.02	13.11
5411	NYSE	PCN	Thu, Jun 29, 2023	13.09	13.10	13.02	13.05
5410	NYSE	PCN	Wed, Jun 28, 2023	13.08	13.08	13.00	13.06
5409	NYSE	PCN	Tue, Jun 27, 2023	13.04	13.08	12.99	13.00
5408	NYSE	PCN	Mon, Jun 26, 2023	13.00	13.08	13.00	13.03
5407	NYSE	PCN	Fri, Jun 23, 2023	12.92	13.15	12.88	13.06
5406	NYSE	PCN	Thu, Jun 22, 2023	13.00	13.04	12.81	12.98
5405	NYSE	PCN	Wed, Jun 21, 2023	12.94	13.05	12.90	13.03
5404	NYSE	PCN	Tue, Jun 20, 2023	12.85	12.99	12.83	12.88
5403	NYSE	PCN	Fri, Jun 16, 2023	12.79	12.96	12.72	12.84
5402	NYSE	PCN	Thu, Jun 15, 2023	12.55	12.78	12.54	12.74
5401	NYSE	PCN	Wed, Jun 14, 2023	12.55	12.55	12.45	12.52
5400	NYSE	PCN	Tue, Jun 13, 2023	12.54	12.55	12.43	12.47
5399	NYSE	PCN	Mon, Jun 12, 2023	12.51	12.55	12.46	12.49
5398	NYSE	PCN	Fri, Jun 9, 2023	12.85	12.85	12.43	12.51
5397	NYSE	PCN	Thu, Jun 8, 2023	13.05	13.05	12.94	12.86
5396	NYSE	PCN	Wed, Jun 7, 2023	13.06	13.13	12.97	12.97
5395	NYSE	PCN	Tue, Jun 6, 2023	13.00	13.10	12.98	13.07
5394	NYSE	PCN	Mon, Jun 5, 2023	12.90	13.03	12.89	12.89
5393	NYSE	PCN	Fri, Jun 2, 2023	12.82	12.92	12.80	12.89
5392	NYSE	PCN	Thu, Jun 1, 2023	12.61	12.78	12.57	12.71
5391	NYSE	PCN	Wed, May 31, 2023	12.67	12.67	12.51	12.57
5390	NYSE	PCN	Tue, May 30, 2023	12.57	12.67	12.49	12.54
5389	NYSE	PCN	Fri, May 26, 2023	12.55	12.58	12.49	12.55
5388	NYSE	PCN	Thu, May 25, 2023	12.70	12.70	12.51	12.55
5387	NYSE	PCN	Wed, May 24, 2023	12.65	12.67	12.56	12.64
5386	NYSE	PCN	Tue, May 23, 2023	12.68	12.72	12.51	12.63
5385	NYSE	PCN	Mon, May 22, 2023	12.64	12.71	12.56	12.67
5384	NYSE	PCN	Fri, May 19, 2023	12.64	12.67	12.50	12.59
5383	NYSE	PCN	Thu, May 18, 2023	12.59	12.66	12.55	12.60
5382	NYSE	PCN	Wed, May 17, 2023	12.62	12.62	12.47	12.56
5381	NYSE	PCN	Tue, May 16, 2023	12.64	12.67	12.50	12.53
5380	NYSE	PCN	Mon, May 15, 2023	12.65	12.65	12.57	12.63
5379	NYSE	PCN	Fri, May 12, 2023	12.71	12.82	12.55	12.64
5378	NYSE	PCN	Thu, May 11, 2023	12.82	12.86	12.68	12.73
5377	NYSE	PCN	Wed, May 10, 2023	12.92	12.97	12.71	12.82
5376	NYSE	PCN	Tue, May 9, 2023	13.10	13.10	12.88	12.81
5375	NYSE	PCN	Mon, May 8, 2023	13.02	13.08	12.96	13.06
5374	NYSE	PCN	Fri, May 5, 2023	13.02	13.04	12.92	13.03
5373	NYSE	PCN	Thu, May 4, 2023	12.94	12.99	12.86	12.90
5372	NYSE	PCN	Wed, May 3, 2023	12.82	12.97	12.82	12.92
5371	NYSE	PCN	Tue, May 2, 2023	12.85	12.91	12.75	12.84
5370	NYSE	PCN	Mon, May 1, 2023	12.86	12.94	12.81	12.85
5369	NYSE	PCN	Fri, Apr 28, 2023	12.71	12.86	12.71	12.82
5368	NYSE	PCN	Thu, Apr 27, 2023	12.76	12.80	12.70	12.75
5367	NYSE	PCN	Wed, Apr 26, 2023	12.70	12.78	12.67	12.70
5366	NYSE	PCN	Tue, Apr 25, 2023	12.63	12.73	12.63	12.66
5365	NYSE	PCN	Mon, Apr 24, 2023	12.63	12.73	12.61	12.71
5364	NYSE	PCN	Fri, Apr 21, 2023	12.60	12.68	12.55	12.63
5363	NYSE	PCN	Thu, Apr 20, 2023	12.64	12.68	12.57	12.61
5362	NYSE	PCN	Wed, Apr 19, 2023	12.60	12.68	12.56	12.64
5361	NYSE	PCN	Tue, Apr 18, 2023	12.68	12.70	12.57	12.61
5360	NYSE	PCN	Mon, Apr 17, 2023	12.70	12.75	12.62	12.70
5359	NYSE	PCN	Fri, Apr 14, 2023	12.75	12.77	12.66	12.69
5358	NYSE	PCN	Thu, Apr 13, 2023	12.70	12.78	12.64	12.69
5357	NYSE	PCN	Wed, Apr 12, 2023	12.82	12.82	12.61	12.68
5356	NYSE	PCN	Tue, Apr 11, 2023	12.85	12.85	12.78	12.71
5355	NYSE	PCN	Mon, Apr 10, 2023	12.71	12.85	12.71	12.79
5354	NYSE	PCN	Thu, Apr 6, 2023	12.70	12.83	12.68	12.80
5353	NYSE	PCN	Wed, Apr 5, 2023	12.68	12.74	12.67	12.74
5352	NYSE	PCN	Tue, Apr 4, 2023	12.56	12.74	12.56	12.67
5351	NYSE	PCN	Mon, Apr 3, 2023	12.54	12.61	12.48	12.52
5350	NYSE	PCN	Fri, Mar 31, 2023	12.50	12.58	12.46	12.54
5349	NYSE	PCN	Thu, Mar 30, 2023	12.29	12.47	12.28	12.46
5348	NYSE	PCN	Wed, Mar 29, 2023	12.28	12.30	12.22	12.27
5347	NYSE	PCN	Tue, Mar 28, 2023	12.35	12.38	12.21	12.25
5346	NYSE	PCN	Mon, Mar 27, 2023	12.50	12.50	12.30	12.31
5345	NYSE	PCN	Fri, Mar 24, 2023	12.40	12.42	12.22	12.29
5344	NYSE	PCN	Thu, Mar 23, 2023	12.37	12.50	12.35	12.40
5343	NYSE	PCN	Wed, Mar 22, 2023	12.67	12.69	12.40	12.42
5342	NYSE	PCN	Tue, Mar 21, 2023	12.61	12.71	12.56	12.67
5341	NYSE	PCN	Mon, Mar 20, 2023	12.83	12.83	12.50	12.53
5340	NYSE	PCN	Fri, Mar 17, 2023	12.72	12.84	12.56	12.72
5339	NYSE	PCN	Thu, Mar 16, 2023	12.39	12.74	12.39	12.72
5338	NYSE	PCN	Wed, Mar 15, 2023	12.55	12.66	12.30	12.44
5337	NYSE	PCN	Tue, Mar 14, 2023	12.64	13.06	12.64	12.77
5336	NYSE	PCN	Mon, Mar 13, 2023	12.72	12.97	12.50	12.55
5335	NYSE	PCN	Fri, Mar 10, 2023	13.17	13.26	12.86	12.86
5334	NYSE	PCN	Thu, Mar 9, 2023	13.73	13.73	13.31	13.22
5333	NYSE	PCN	Wed, Mar 8, 2023	13.70	13.72	13.65	13.67
5332	NYSE	PCN	Tue, Mar 7, 2023	13.72	13.72	13.58	13.65
5331	NYSE	PCN	Mon, Mar 6, 2023	13.73	13.75	13.58	13.64
5330	NYSE	PCN	Fri, Mar 3, 2023	13.69	13.69	13.56	13.62
5329	NYSE	PCN	Thu, Mar 2, 2023	13.47	13.59	13.38	13.58
5328	NYSE	PCN	Wed, Mar 1, 2023	13.51	13.55	13.40	13.55
5327	NYSE	PCN	Tue, Feb 28, 2023	13.40	13.45	13.38	13.45
5326	NYSE	PCN	Mon, Feb 27, 2023	13.37	13.38	13.27	13.38
5325	NYSE	PCN	Fri, Feb 24, 2023	13.10	13.26	13.05	13.24
5324	NYSE	PCN	Thu, Feb 23, 2023	13.06	13.22	13.06	13.19
5323	NYSE	PCN	Wed, Feb 22, 2023	13.00	13.07	12.94	13.00
5322	NYSE	PCN	Tue, Feb 21, 2023	13.35	13.37	12.94	12.94
5321	NYSE	PCN	Fri, Feb 17, 2023	13.43	13.49	13.33	13.43
5320	NYSE	PCN	Thu, Feb 16, 2023	13.53	13.65	13.43	13.43
5319	NYSE	PCN	Wed, Feb 15, 2023	13.59	13.70	13.57	13.64
5318	NYSE	PCN	Tue, Feb 14, 2023	13.59	13.67	13.48	13.63
5317	NYSE	PCN	Mon, Feb 13, 2023	13.76	13.80	13.58	13.63
5316	NYSE	PCN	Fri, Feb 10, 2023	13.65	13.74	13.52	13.71
5315	NYSE	PCN	Thu, Feb 9, 2023	14.15	14.15	13.82	13.71
5314	NYSE	PCN	Wed, Feb 8, 2023	14.02	14.05	13.93	14.00
5313	NYSE	PCN	Tue, Feb 7, 2023	13.90	14.00	13.89	13.99
5312	NYSE	PCN	Mon, Feb 6, 2023	13.90	13.97	13.72	13.90
5311	NYSE	PCN	Fri, Feb 3, 2023	13.80	13.94	13.80	13.92
5310	NYSE	PCN	Thu, Feb 2, 2023	13.51	13.88	13.51	13.84
5309	NYSE	PCN	Wed, Feb 1, 2023	13.44	13.50	13.41	13.49
5308	NYSE	PCN	Tue, Jan 31, 2023	13.40	13.44	13.33	13.38
5307	NYSE	PCN	Mon, Jan 30, 2023	13.35	13.44	13.35	13.39
5306	NYSE	PCN	Fri, Jan 27, 2023	13.29	13.41	13.29	13.40
5305	NYSE	PCN	Thu, Jan 26, 2023	13.26	13.37	13.26	13.29
5304	NYSE	PCN	Wed, Jan 25, 2023	13.22	13.28	13.21	13.25
5303	NYSE	PCN	Tue, Jan 24, 2023	13.15	13.36	13.08	13.25
5302	NYSE	PCN	Mon, Jan 23, 2023	13.00	13.12	12.98	13.11
5301	NYSE	PCN	Fri, Jan 20, 2023	12.94	13.00	12.86	12.97
5300	NYSE	PCN	Thu, Jan 19, 2023	12.75	12.86	12.75	12.84
5299	NYSE	PCN	Wed, Jan 18, 2023	12.70	12.80	12.68	12.72
5298	NYSE	PCN	Tue, Jan 17, 2023	12.65	12.71	12.54	12.65
5297	NYSE	PCN	Fri, Jan 13, 2023	12.55	12.69	12.55	12.58
5296	NYSE	PCN	Thu, Jan 12, 2023	12.63	12.66	12.55	12.64
5295	NYSE	PCN	Wed, Jan 11, 2023	12.77	12.77	12.63	12.59
5294	NYSE	PCN	Tue, Jan 10, 2023	12.66	12.71	12.65	12.70
5293	NYSE	PCN	Mon, Jan 9, 2023	12.63	12.78	12.60	12.64
5292	NYSE	PCN	Fri, Jan 6, 2023	12.32	12.54	12.25	12.52
5291	NYSE	PCN	Thu, Jan 5, 2023	12.25	12.29	12.20	12.25
5290	NYSE	PCN	Wed, Jan 4, 2023	12.26	12.27	12.12	12.23
5289	NYSE	PCN	Tue, Jan 3, 2023	12.08	12.17	11.95	12.06
5288	NYSE	PCN	Fri, Dec 30, 2022	11.73	11.87	11.62	11.85
5287	NYSE	PCN	Thu, Dec 29, 2022	11.58	11.79	11.56	11.77
5286	NYSE	PCN	Wed, Dec 28, 2022	11.77	11.81	11.48	11.51
5285	NYSE	PCN	Tue, Dec 27, 2022	12.01	12.06	11.77	11.80
5284	NYSE	PCN	Fri, Dec 23, 2022	11.93	12.07	11.87	11.99
5283	NYSE	PCN	Thu, Dec 22, 2022	11.98	12.08	11.92	11.98
5282	NYSE	PCN	Wed, Dec 21, 2022	12.16	12.24	11.96	12.05
5281	NYSE	PCN	Tue, Dec 20, 2022	12.29	12.35	12.05	12.07
5280	NYSE	PCN	Mon, Dec 19, 2022	12.43	12.43	12.15	12.31
5279	NYSE	PCN	Fri, Dec 16, 2022	12.52	12.62	12.36	12.43
5278	NYSE	PCN	Thu, Dec 15, 2022	12.50	12.71	12.50	12.57
5277	NYSE	PCN	Wed, Dec 14, 2022	12.55	12.70	12.47	12.57
5276	NYSE	PCN	Tue, Dec 13, 2022	12.91	12.94	12.71	12.56
5275	NYSE	PCN	Mon, Dec 12, 2022	12.76	12.84	12.74	12.83
5274	NYSE	PCN	Fri, Dec 9, 2022	12.77	12.86	12.61	12.74
5273	NYSE	PCN	Thu, Dec 8, 2022	12.92	12.98	12.87	12.83
5272	NYSE	PCN	Wed, Dec 7, 2022	12.90	12.90	12.73	12.84
5271	NYSE	PCN	Tue, Dec 6, 2022	12.85	12.92	12.78	12.80
5270	NYSE	PCN	Mon, Dec 5, 2022	12.85	12.91	12.76	12.77
5269	NYSE	PCN	Fri, Dec 2, 2022	12.79	12.92	12.75	12.87
5268	NYSE	PCN	Thu, Dec 1, 2022	12.83	12.83	12.70	12.80
5267	NYSE	PCN	Wed, Nov 30, 2022	12.70	12.75	12.61	12.72
5266	NYSE	PCN	Tue, Nov 29, 2022	12.71	12.78	12.64	12.72
5265	NYSE	PCN	Mon, Nov 28, 2022	12.65	12.73	12.60	12.65
5264	NYSE	PCN	Fri, Nov 25, 2022	12.59	12.72	12.55	12.64
5263	NYSE	PCN	Wed, Nov 23, 2022	12.36	12.54	12.34	12.51
5262	NYSE	PCN	Tue, Nov 22, 2022	12.37	12.38	12.31	12.35
5261	NYSE	PCN	Mon, Nov 21, 2022	12.37	12.37	12.26	12.33
5260	NYSE	PCN	Fri, Nov 18, 2022	12.41	12.41	12.23	12.26
5259	NYSE	PCN	Thu, Nov 17, 2022	12.22	12.29	12.19	12.23
5258	NYSE	PCN	Wed, Nov 16, 2022	12.26	12.33	12.23	12.33
5257	NYSE	PCN	Tue, Nov 15, 2022	12.28	12.30	12.18	12.27
5256	NYSE	PCN	Mon, Nov 14, 2022	12.25	12.30	12.15	12.17
5255	NYSE	PCN	Fri, Nov 11, 2022	12.23	12.30	12.19	12.21
5254	NYSE	PCN	Thu, Nov 10, 2022	12.40	12.40	12.24	12.27
5253	NYSE	PCN	Wed, Nov 9, 2022	12.47	12.47	12.27	12.16
5252	NYSE	PCN	Tue, Nov 8, 2022	12.51	12.54	12.38	12.46
5251	NYSE	PCN	Mon, Nov 7, 2022	12.39	12.47	12.39	12.45
5250	NYSE	PCN	Fri, Nov 4, 2022	12.47	12.48	12.28	12.30
5249	NYSE	PCN	Thu, Nov 3, 2022	12.37	12.41	12.27	12.37
5248	NYSE	PCN	Wed, Nov 2, 2022	12.48	12.50	12.36	12.38
5247	NYSE	PCN	Tue, Nov 1, 2022	12.48	12.48	12.34	12.43
5246	NYSE	PCN	Mon, Oct 31, 2022	12.28	12.40	12.28	12.34
5245	NYSE	PCN	Fri, Oct 28, 2022	12.30	12.42	12.30	12.34
5244	NYSE	PCN	Thu, Oct 27, 2022	12.38	12.43	12.27	12.37
5243	NYSE	PCN	Wed, Oct 26, 2022	12.11	12.42	12.10	12.27
5242	NYSE	PCN	Tue, Oct 25, 2022	12.16	12.23	12.09	12.16
5241	NYSE	PCN	Mon, Oct 24, 2022	12.11	12.20	12.06	12.13
5240	NYSE	PCN	Fri, Oct 21, 2022	11.80	12.08	11.78	11.98
5239	NYSE	PCN	Thu, Oct 20, 2022	11.86	12.00	11.80	11.86
5238	NYSE	PCN	Wed, Oct 19, 2022	11.75	11.88	11.73	11.84
5237	NYSE	PCN	Tue, Oct 18, 2022	11.90	11.98	11.85	11.85
5236	NYSE	PCN	Mon, Oct 17, 2022	12.04	12.12	11.78	11.82
5235	NYSE	PCN	Fri, Oct 14, 2022	11.97	12.00	11.83	11.87
5234	NYSE	PCN	Thu, Oct 13, 2022	11.80	12.03	11.68	12.00
5233	NYSE	PCN	Wed, Oct 12, 2022	12.01	12.04	11.95	11.98
5232	NYSE	PCN	Tue, Oct 11, 2022	12.21	12.27	12.00	12.07
5231	NYSE	PCN	Mon, Oct 10, 2022	12.19	12.21	12.06	12.11
5230	NYSE	PCN	Fri, Oct 7, 2022	12.41	12.43	12.09	12.17
5229	NYSE	PCN	Thu, Oct 6, 2022	12.61	12.73	12.32	12.51
5228	NYSE	PCN	Wed, Oct 5, 2022	12.69	12.99	12.53	12.61
5227	NYSE	PCN	Tue, Oct 4, 2022	12.37	12.83	12.37	12.67
5226	NYSE	PCN	Mon, Oct 3, 2022	12.04	12.28	12.04	12.16
5225	NYSE	PCN	Fri, Sep 30, 2022	11.78	12.15	11.78	11.84
5224	NYSE	PCN	Thu, Sep 29, 2022	11.96	12.07	11.67	11.79
5223	NYSE	PCN	Wed, Sep 28, 2022	11.86	12.25	11.86	12.06
5222	NYSE	PCN	Tue, Sep 27, 2022	11.95	12.19	11.79	11.82
5221	NYSE	PCN	Mon, Sep 26, 2022	12.20	12.27	11.78	11.86
5220	NYSE	PCN	Fri, Sep 23, 2022	12.39	12.45	12.01	12.11
5219	NYSE	PCN	Thu, Sep 22, 2022	12.53	12.53	12.16	12.39
5218	NYSE	PCN	Wed, Sep 21, 2022	12.51	12.60	12.42	12.53
5217	NYSE	PCN	Tue, Sep 20, 2022	12.59	12.68	12.45	12.49
5216	NYSE	PCN	Mon, Sep 19, 2022	12.83	12.89	12.54	12.67
5215	NYSE	PCN	Fri, Sep 16, 2022	12.96	13.16	12.66	12.69
5214	NYSE	PCN	Thu, Sep 15, 2022	13.14	13.38	13.00	13.05
5213	NYSE	PCN	Wed, Sep 14, 2022	13.09	13.25	13.00	13.10
5212	NYSE	PCN	Tue, Sep 13, 2022	13.30	13.35	12.98	13.03
5211	NYSE	PCN	Mon, Sep 12, 2022	13.43	13.53	13.39	13.40
5210	NYSE	PCN	Fri, Sep 9, 2022	13.64	13.64	13.25	13.40
5209	NYSE	PCN	Thu, Sep 8, 2022	13.58	13.69	13.51	13.52
5208	NYSE	PCN	Wed, Sep 7, 2022	13.40	13.77	13.40	13.64
5207	NYSE	PCN	Tue, Sep 6, 2022	13.61	13.67	13.41	13.45
5206	NYSE	PCN	Fri, Sep 2, 2022	13.60	13.69	13.50	13.56
5205	NYSE	PCN	Thu, Sep 1, 2022	13.89	13.90	13.31	13.57
5204	NYSE	PCN	Wed, Aug 31, 2022	14.14	14.15	13.78	13.92
5203	NYSE	PCN	Tue, Aug 30, 2022	14.19	14.21	14.01	14.13
5202	NYSE	PCN	Mon, Aug 29, 2022	14.09	14.19	14.03	14.15
5201	NYSE	PCN	Fri, Aug 26, 2022	14.24	14.27	14.08	14.12
5200	NYSE	PCN	Thu, Aug 25, 2022	14.21	14.26	14.15	14.21
5199	NYSE	PCN	Wed, Aug 24, 2022	14.26	14.28	14.04	14.12
5198	NYSE	PCN	Tue, Aug 23, 2022	14.19	14.28	14.15	14.21
5197	NYSE	PCN	Mon, Aug 22, 2022	14.36	14.36	14.01	14.17
5196	NYSE	PCN	Fri, Aug 19, 2022	14.43	14.44	14.31	14.42
5195	NYSE	PCN	Thu, Aug 18, 2022	14.49	14.55	14.37	14.52
5194	NYSE	PCN	Wed, Aug 17, 2022	14.48	14.58	14.30	14.45
5193	NYSE	PCN	Tue, Aug 16, 2022	14.40	14.49	14.35	14.47
5192	NYSE	PCN	Mon, Aug 15, 2022	14.30	14.41	14.30	14.41
5191	NYSE	PCN	Fri, Aug 12, 2022	14.32	14.39	14.30	14.38
5190	NYSE	PCN	Thu, Aug 11, 2022	14.35	14.38	14.23	14.28
5189	NYSE	PCN	Wed, Aug 10, 2022	14.30	14.46	14.26	14.34
5188	NYSE	PCN	Tue, Aug 9, 2022	14.30	14.38	14.25	14.22
5187	NYSE	PCN	Mon, Aug 8, 2022	14.30	14.38	14.27	14.34
5186	NYSE	PCN	Fri, Aug 5, 2022	14.24	14.30	14.15	14.23
5185	NYSE	PCN	Thu, Aug 4, 2022	14.28	14.29	14.14	14.25
5184	NYSE	PCN	Wed, Aug 3, 2022	14.19	14.23	14.10	14.15
5183	NYSE	PCN	Tue, Aug 2, 2022	14.05	14.18	13.88	14.11
5182	NYSE	PCN	Mon, Aug 1, 2022	13.83	14.06	13.72	14.04
5181	NYSE	PCN	Fri, Jul 29, 2022	13.44	13.70	13.41	13.70
5180	NYSE	PCN	Thu, Jul 28, 2022	13.44	13.45	13.30	13.41
5179	NYSE	PCN	Wed, Jul 27, 2022	13.26	13.37	13.21	13.28
5178	NYSE	PCN	Tue, Jul 26, 2022	13.27	13.27	13.15	13.17
5177	NYSE	PCN	Mon, Jul 25, 2022	13.20	13.31	13.13	13.25
5176	NYSE	PCN	Fri, Jul 22, 2022	13.20	13.24	13.12	13.20
5175	NYSE	PCN	Thu, Jul 21, 2022	13.09	13.12	13.03	13.09
5174	NYSE	PCN	Wed, Jul 20, 2022	13.08	13.08	12.95	13.08
5173	NYSE	PCN	Tue, Jul 19, 2022	12.96	12.96	12.84	12.91
5172	NYSE	PCN	Mon, Jul 18, 2022	12.76	12.95	12.76	12.81
5171	NYSE	PCN	Fri, Jul 15, 2022	12.69	12.81	12.62	12.71
5170	NYSE	PCN	Thu, Jul 14, 2022	12.74	12.76	12.57	12.69
5169	NYSE	PCN	Wed, Jul 13, 2022	12.76	12.94	12.65	12.78
5168	NYSE	PCN	Tue, Jul 12, 2022	12.88	13.00	12.81	12.88
5167	NYSE	PCN	Mon, Jul 11, 2022	12.88	13.04	12.73	12.88
5166	NYSE	PCN	Fri, Jul 8, 2022	12.76	12.98	12.60	12.89
5165	NYSE	PCN	Thu, Jul 7, 2022	13.10	13.11	12.85	12.82
5164	NYSE	PCN	Wed, Jul 6, 2022	13.10	13.10	12.94	13.01
5163	NYSE	PCN	Tue, Jul 5, 2022	12.80	13.12	12.80	12.97
5162	NYSE	PCN	Fri, Jul 1, 2022	12.78	12.82	12.60	12.79
5161	NYSE	PCN	Thu, Jun 30, 2022	12.89	12.90	12.58	12.65
5160	NYSE	PCN	Wed, Jun 29, 2022	13.19	13.27	12.95	12.95
5159	NYSE	PCN	Tue, Jun 28, 2022	13.34	13.45	13.12	13.19
5158	NYSE	PCN	Mon, Jun 27, 2022	13.35	13.39	13.29	13.38
5157	NYSE	PCN	Fri, Jun 24, 2022	12.96	13.29	12.96	13.29
5156	NYSE	PCN	Thu, Jun 23, 2022	12.72	12.91	12.61	12.85
5155	NYSE	PCN	Wed, Jun 22, 2022	12.53	12.76	12.50	12.61
5154	NYSE	PCN	Tue, Jun 21, 2022	12.48	12.73	12.39	12.58
5153	NYSE	PCN	Fri, Jun 17, 2022	12.49	12.83	12.30	12.39
5152	NYSE	PCN	Thu, Jun 16, 2022	13.00	13.00	12.38	12.43
5151	NYSE	PCN	Wed, Jun 15, 2022	13.20	13.33	13.11	13.19
5150	NYSE	PCN	Tue, Jun 14, 2022	13.65	13.74	13.13	13.20
5149	NYSE	PCN	Mon, Jun 13, 2022	14.09	14.09	13.59	13.65
5148	NYSE	PCN	Fri, Jun 10, 2022	14.01	14.39	13.92	14.28
5147	NYSE	PCN	Thu, Jun 9, 2022	14.86	14.88	14.54	14.43
5146	NYSE	PCN	Wed, Jun 8, 2022	14.83	14.94	14.75	14.84
5145	NYSE	PCN	Tue, Jun 7, 2022	14.68	14.83	14.68	14.78
5144	NYSE	PCN	Mon, Jun 6, 2022	14.82	14.82	14.64	14.76
5143	NYSE	PCN	Fri, Jun 3, 2022	14.66	14.80	14.64	14.68
5142	NYSE	PCN	Thu, Jun 2, 2022	14.64	14.78	14.45	14.72
5141	NYSE	PCN	Wed, Jun 1, 2022	14.57	14.61	14.45	14.58
5140	NYSE	PCN	Tue, May 31, 2022	14.41	14.48	14.26	14.43
5139	NYSE	PCN	Fri, May 27, 2022	14.43	14.47	14.17	14.43
5138	NYSE	PCN	Thu, May 26, 2022	14.17	14.34	14.11	14.30
5137	NYSE	PCN	Wed, May 25, 2022	14.02	14.16	14.02	14.06
5136	NYSE	PCN	Tue, May 24, 2022	14.07	14.09	13.88	14.03
5135	NYSE	PCN	Mon, May 23, 2022	14.10	14.16	13.95	14.03
5134	NYSE	PCN	Fri, May 20, 2022	14.17	14.19	13.91	14.04
5133	NYSE	PCN	Thu, May 19, 2022	13.97	14.14	13.91	14.06
5132	NYSE	PCN	Wed, May 18, 2022	14.26	14.26	13.88	14.12
5131	NYSE	PCN	Tue, May 17, 2022	14.18	14.45	14.18	14.26
5130	NYSE	PCN	Mon, May 16, 2022	13.99	14.10	13.79	14.10
5129	NYSE	PCN	Fri, May 13, 2022	13.72	13.93	13.72	13.93
5128	NYSE	PCN	Thu, May 12, 2022	13.92	13.94	13.37	13.66
5127	NYSE	PCN	Wed, May 11, 2022	14.39	14.49	13.95	14.01
5126	NYSE	PCN	Tue, May 10, 2022	14.73	14.97	14.55	14.45
5125	NYSE	PCN	Mon, May 9, 2022	14.85	14.95	14.61	14.65
5124	NYSE	PCN	Fri, May 6, 2022	14.90	14.99	14.76	14.85
5123	NYSE	PCN	Thu, May 5, 2022	14.90	14.95	14.82	14.93
5122	NYSE	PCN	Wed, May 4, 2022	14.87	14.97	14.76	14.93
5121	NYSE	PCN	Tue, May 3, 2022	14.68	14.87	14.67	14.82
5120	NYSE	PCN	Mon, May 2, 2022	14.85	14.86	14.65	14.72
5119	NYSE	PCN	Fri, Apr 29, 2022	14.73	14.81	14.66	14.79
5118	NYSE	PCN	Thu, Apr 28, 2022	14.62	14.77	14.58	14.74
5117	NYSE	PCN	Wed, Apr 27, 2022	14.73	14.88	14.52	14.57
5116	NYSE	PCN	Tue, Apr 26, 2022	15.00	15.13	14.69	14.75
5115	NYSE	PCN	Mon, Apr 25, 2022	14.97	15.11	14.77	15.01
5114	NYSE	PCN	Fri, Apr 22, 2022	15.03	15.13	14.85	14.90
5113	NYSE	PCN	Thu, Apr 21, 2022	15.30	15.43	15.01	15.06
5112	NYSE	PCN	Wed, Apr 20, 2022	15.20	15.30	15.16	15.25
5111	NYSE	PCN	Tue, Apr 19, 2022	15.08	15.27	15.08	15.19
5110	NYSE	PCN	Mon, Apr 18, 2022	15.20	15.31	15.01	15.04
5109	NYSE	PCN	Thu, Apr 14, 2022	15.06	15.29	15.06	15.15
5108	NYSE	PCN	Wed, Apr 13, 2022	15.02	15.37	15.02	15.14
5107	NYSE	PCN	Tue, Apr 12, 2022	14.97	15.23	14.94	15.02
5106	NYSE	PCN	Mon, Apr 11, 2022	15.10	15.21	14.88	14.95
5105	NYSE	PCN	Fri, Apr 8, 2022	15.60	15.60	15.15	15.20
5104	NYSE	PCN	Thu, Apr 7, 2022	15.76	15.88	15.66	15.65
5103	NYSE	PCN	Wed, Apr 6, 2022	15.90	15.90	15.70	15.84
5102	NYSE	PCN	Tue, Apr 5, 2022	15.94	16.05	15.92	15.93
5101	NYSE	PCN	Mon, Apr 4, 2022	15.83	16.07	15.76	16.02
5100	NYSE	PCN	Fri, Apr 1, 2022	15.86	15.92	15.64	15.82
5099	NYSE	PCN	Thu, Mar 31, 2022	15.40	15.83	15.40	15.74
5098	NYSE	PCN	Wed, Mar 30, 2022	15.45	15.48	15.35	15.44
5097	NYSE	PCN	Tue, Mar 29, 2022	15.43	15.48	15.25	15.40
5096	NYSE	PCN	Mon, Mar 28, 2022	15.38	15.40	15.16	15.29
5095	NYSE	PCN	Fri, Mar 25, 2022	15.43	15.47	15.26	15.33
5094	NYSE	PCN	Thu, Mar 24, 2022	15.49	15.50	15.36	15.47
5093	NYSE	PCN	Wed, Mar 23, 2022	15.19	15.45	15.14	15.43
5092	NYSE	PCN	Tue, Mar 22, 2022	15.02	15.23	15.02	15.19
5091	NYSE	PCN	Mon, Mar 21, 2022	15.32	15.48	15.03	15.04
5090	NYSE	PCN	Fri, Mar 18, 2022	15.47	15.60	15.29	15.40
5089	NYSE	PCN	Thu, Mar 17, 2022	15.19	15.49	15.19	15.47
5088	NYSE	PCN	Wed, Mar 16, 2022	14.65	15.37	14.65	15.11
5087	NYSE	PCN	Tue, Mar 15, 2022	14.14	14.63	14.12	14.60
5086	NYSE	PCN	Mon, Mar 14, 2022	14.67	14.75	14.07	14.18
5085	NYSE	PCN	Fri, Mar 11, 2022	15.03	15.15	14.70	14.74
5084	NYSE	PCN	Thu, Mar 10, 2022	15.42	15.49	15.10	15.14
5083	NYSE	PCN	Wed, Mar 9, 2022	15.70	15.79	15.58	15.54
5082	NYSE	PCN	Tue, Mar 8, 2022	15.70	15.87	15.57	15.63
5081	NYSE	PCN	Mon, Mar 7, 2022	15.97	15.97	15.73	15.78
5080	NYSE	PCN	Fri, Mar 4, 2022	15.85	15.99	15.74	15.89
5079	NYSE	PCN	Thu, Mar 3, 2022	15.99	16.00	15.87	15.98
5078	NYSE	PCN	Wed, Mar 2, 2022	15.92	15.96	15.78	15.94
5077	NYSE	PCN	Tue, Mar 1, 2022	15.69	15.88	15.69	15.76
5076	NYSE	PCN	Mon, Feb 28, 2022	15.49	15.72	15.49	15.63
5075	NYSE	PCN	Fri, Feb 25, 2022	15.46	15.97	15.15	15.62
5074	NYSE	PCN	Thu, Feb 24, 2022	14.79	15.24	14.50	15.24
5073	NYSE	PCN	Wed, Feb 23, 2022	15.32	15.44	14.89	14.90
5072	NYSE	PCN	Tue, Feb 22, 2022	15.40	15.57	15.12	15.30
5071	NYSE	PCN	Fri, Feb 18, 2022	15.27	15.59	15.22	15.55
5070	NYSE	PCN	Thu, Feb 17, 2022	15.35	15.60	15.30	15.47
5069	NYSE	PCN	Wed, Feb 16, 2022	15.35	15.38	15.16	15.28
5068	NYSE	PCN	Tue, Feb 15, 2022	15.35	15.38	15.22	15.31
5067	NYSE	PCN	Mon, Feb 14, 2022	15.68	15.72	15.03	15.07
5066	NYSE	PCN	Fri, Feb 11, 2022	15.97	16.08	15.64	15.70
5065	NYSE	PCN	Thu, Feb 10, 2022	16.01	16.10	15.90	15.99
5064	NYSE	PCN	Wed, Feb 9, 2022	16.21	16.30	16.15	16.04
5063	NYSE	PCN	Tue, Feb 8, 2022	16.18	16.24	16.05	16.19
5062	NYSE	PCN	Mon, Feb 7, 2022	16.23	16.23	16.04	16.14
5061	NYSE	PCN	Fri, Feb 4, 2022	16.16	16.24	15.77	16.04
5060	NYSE	PCN	Thu, Feb 3, 2022	16.12	16.25	15.91	16.08
5059	NYSE	PCN	Wed, Feb 2, 2022	16.07	16.25	16.00	16.12
5058	NYSE	PCN	Tue, Feb 1, 2022	15.98	16.23	15.82	16.05
5057	NYSE	PCN	Mon, Jan 31, 2022	15.52	15.90	15.52	15.83
5056	NYSE	PCN	Fri, Jan 28, 2022	15.41	15.76	15.11	15.57
5055	NYSE	PCN	Thu, Jan 27, 2022	15.61	15.84	15.33	15.44
5054	NYSE	PCN	Wed, Jan 26, 2022	15.70	15.95	15.40	15.45
5053	NYSE	PCN	Tue, Jan 25, 2022	15.25	15.95	15.13	15.51
5052	NYSE	PCN	Mon, Jan 24, 2022	15.65	15.70	14.99	15.49
5051	NYSE	PCN	Fri, Jan 21, 2022	15.97	16.22	15.71	15.73
5050	NYSE	PCN	Thu, Jan 20, 2022	16.86	16.90	15.98	16.12
5049	NYSE	PCN	Wed, Jan 19, 2022	16.95	17.00	16.77	16.78
5048	NYSE	PCN	Tue, Jan 18, 2022	16.97	17.01	16.83	16.95
5047	NYSE	PCN	Fri, Jan 14, 2022	17.00	17.12	16.93	17.02
5046	NYSE	PCN	Thu, Jan 13, 2022	17.12	17.12	16.95	17.12
5045	NYSE	PCN	Wed, Jan 12, 2022	17.11	17.18	16.89	17.09
5044	NYSE	PCN	Tue, Jan 11, 2022	17.14	17.25	17.08	17.06
5043	NYSE	PCN	Mon, Jan 10, 2022	17.31	17.31	17.07	17.20
5042	NYSE	PCN	Fri, Jan 7, 2022	17.23	17.33	17.14	17.24
5041	NYSE	PCN	Thu, Jan 6, 2022	17.18	17.23	17.05	17.21
5040	NYSE	PCN	Wed, Jan 5, 2022	17.43	17.43	17.01	17.06
5039	NYSE	PCN	Tue, Jan 4, 2022	17.36	17.51	17.31	17.34
5038	NYSE	PCN	Mon, Jan 3, 2022	17.27	17.34	17.18	17.29
5037	NYSE	PCN	Fri, Dec 31, 2021	17.08	17.23	17.02	17.11
5036	NYSE	PCN	Thu, Dec 30, 2021	17.17	17.26	17.02	17.08
5035	NYSE	PCN	Wed, Dec 29, 2021	17.08	17.20	17.01	17.16
5034	NYSE	PCN	Tue, Dec 28, 2021	17.34	17.34	16.82	17.12
5033	NYSE	PCN	Mon, Dec 27, 2021	17.14	17.27	17.10	17.19
5032	NYSE	PCN	Thu, Dec 23, 2021	17.01	17.27	17.01	17.14
5031	NYSE	PCN	Wed, Dec 22, 2021	16.75	17.09	16.75	16.91
5030	NYSE	PCN	Tue, Dec 21, 2021	17.16	17.20	16.75	16.78
5029	NYSE	PCN	Mon, Dec 20, 2021	17.03	17.16	16.80	16.87
5028	NYSE	PCN	Fri, Dec 17, 2021	16.84	17.35	16.76	17.35
5027	NYSE	PCN	Thu, Dec 16, 2021	16.67	16.99	16.65	16.82
5026	NYSE	PCN	Wed, Dec 15, 2021	17.08	17.16	16.66	16.74
5025	NYSE	PCN	Tue, Dec 14, 2021	17.32	17.32	17.00	17.08
5024	NYSE	PCN	Mon, Dec 13, 2021	17.70	17.73	17.21	17.31
5023	NYSE	PCN	Fri, Dec 10, 2021	17.71	18.07	17.64	17.72
5022	NYSE	PCN	Thu, Dec 9, 2021	18.10	18.10	17.75	17.69
5021	NYSE	PCN	Wed, Dec 8, 2021	17.92	18.03	17.86	17.97
5020	NYSE	PCN	Tue, Dec 7, 2021	17.86	18.02	17.86	17.94
5019	NYSE	PCN	Mon, Dec 6, 2021	17.82	17.95	17.82	17.82
5018	NYSE	PCN	Fri, Dec 3, 2021	17.95	18.00	17.77	17.89
5017	NYSE	PCN	Thu, Dec 2, 2021	17.85	17.99	17.85	17.92
5016	NYSE	PCN	Wed, Dec 1, 2021	17.96	18.00	17.85	17.87
5015	NYSE	PCN	Tue, Nov 30, 2021	17.87	17.97	17.79	17.85
5014	NYSE	PCN	Mon, Nov 29, 2021	18.01	18.16	17.89	17.93
5013	NYSE	PCN	Fri, Nov 26, 2021	17.90	18.07	17.88	17.99
5012	NYSE	PCN	Wed, Nov 24, 2021	17.97	18.22	17.93	18.04
5011	NYSE	PCN	Tue, Nov 23, 2021	18.10	18.26	17.98	18.01
5010	NYSE	PCN	Mon, Nov 22, 2021	18.24	18.36	18.10	18.11
5009	NYSE	PCN	Fri, Nov 19, 2021	18.29	18.29	18.18	18.26
5008	NYSE	PCN	Thu, Nov 18, 2021	18.42	18.54	18.18	18.20
5007	NYSE	PCN	Wed, Nov 17, 2021	18.40	18.44	18.18	18.35
5006	NYSE	PCN	Tue, Nov 16, 2021	18.48	18.57	18.40	18.46
5005	NYSE	PCN	Mon, Nov 15, 2021	18.48	18.57	18.45	18.52
5004	NYSE	PCN	Fri, Nov 12, 2021	18.63	18.63	18.41	18.41
5003	NYSE	PCN	Thu, Nov 11, 2021	18.51	18.64	18.50	18.56
5002	NYSE	PCN	Wed, Nov 10, 2021	18.60	18.80	18.47	18.52
5001	NYSE	PCN	Tue, Nov 9, 2021	18.86	18.86	18.69	18.67
5000	NYSE	PCN	Mon, Nov 8, 2021	18.75	18.81	18.62	18.75
4999	NYSE	PCN	Fri, Nov 5, 2021	18.62	18.63	18.53	18.61
4998	NYSE	PCN	Thu, Nov 4, 2021	18.56	18.65	18.50	18.53
4997	NYSE	PCN	Wed, Nov 3, 2021	18.43	18.64	18.28	18.50
4996	NYSE	PCN	Tue, Nov 2, 2021	18.60	18.60	18.46	18.48
4995	NYSE	PCN	Mon, Nov 1, 2021	18.42	18.50	18.34	18.50
4994	NYSE	PCN	Fri, Oct 29, 2021	18.22	18.37	18.17	18.34
4993	NYSE	PCN	Thu, Oct 28, 2021	18.22	18.25	18.10	18.21
4992	NYSE	PCN	Wed, Oct 27, 2021	18.15	18.18	18.10	18.18
4991	NYSE	PCN	Tue, Oct 26, 2021	18.17	18.18	18.12	18.15
4990	NYSE	PCN	Mon, Oct 25, 2021	18.08	18.18	18.08	18.14
4989	NYSE	PCN	Fri, Oct 22, 2021	18.05	18.18	18.05	18.15
4988	NYSE	PCN	Thu, Oct 21, 2021	18.20	18.40	18.06	18.06
4987	NYSE	PCN	Wed, Oct 20, 2021	18.21	18.41	18.17	18.27
4986	NYSE	PCN	Tue, Oct 19, 2021	18.16	18.35	18.14	18.25
4985	NYSE	PCN	Mon, Oct 18, 2021	18.11	18.33	18.10	18.21
4984	NYSE	PCN	Fri, Oct 15, 2021	18.11	18.32	18.11	18.18
4983	NYSE	PCN	Thu, Oct 14, 2021	18.26	18.45	18.18	18.18
4982	NYSE	PCN	Wed, Oct 13, 2021	18.37	18.37	18.18	18.22
4981	NYSE	PCN	Tue, Oct 12, 2021	18.41	18.50	18.24	18.28
4980	NYSE	PCN	Mon, Oct 11, 2021	18.58	18.62	18.24	18.47
4979	NYSE	PCN	Fri, Oct 8, 2021	18.43	18.50	18.34	18.38
4978	NYSE	PCN	Thu, Oct 7, 2021	18.72	18.80	18.31	18.35
4977	NYSE	PCN	Wed, Oct 6, 2021	18.27	18.52	18.15	18.37
4976	NYSE	PCN	Tue, Oct 5, 2021	18.25	18.51	18.22	18.39
4975	NYSE	PCN	Mon, Oct 4, 2021	18.25	18.29	18.13	18.27
4974	NYSE	PCN	Fri, Oct 1, 2021	18.19	18.27	18.07	18.25
4973	NYSE	PCN	Thu, Sep 30, 2021	18.05	18.17	18.01	18.04
4972	NYSE	PCN	Wed, Sep 29, 2021	18.10	18.30	18.10	18.13
4971	NYSE	PCN	Tue, Sep 28, 2021	18.19	18.21	18.00	18.14
4970	NYSE	PCN	Mon, Sep 27, 2021	18.22	18.41	18.14	18.25
4969	NYSE	PCN	Fri, Sep 24, 2021	18.29	18.45	18.24	18.34
4968	NYSE	PCN	Thu, Sep 23, 2021	18.62	18.69	18.37	18.42
4967	NYSE	PCN	Wed, Sep 22, 2021	18.56	18.56	18.41	18.52
4966	NYSE	PCN	Tue, Sep 21, 2021	18.35	18.51	18.07	18.40
4965	NYSE	PCN	Mon, Sep 20, 2021	18.33	18.64	18.10	18.34
4964	NYSE	PCN	Fri, Sep 17, 2021	18.61	18.83	18.33	18.59
4963	NYSE	PCN	Thu, Sep 16, 2021	18.38	18.65	18.19	18.61
4962	NYSE	PCN	Wed, Sep 15, 2021	17.89	18.48	17.86	18.39
4961	NYSE	PCN	Tue, Sep 14, 2021	17.83	18.17	17.80	17.90
4960	NYSE	PCN	Mon, Sep 13, 2021	17.79	18.00	17.66	17.95
4959	NYSE	PCN	Fri, Sep 10, 2021	17.61	17.68	17.55	17.63
4958	NYSE	PCN	Thu, Sep 9, 2021	18.10	18.15	17.71	17.63
4957	NYSE	PCN	Wed, Sep 8, 2021	17.85	18.03	17.75	18.02
4956	NYSE	PCN	Tue, Sep 7, 2021	18.10	18.20	17.60	17.74
4955	NYSE	PCN	Fri, Sep 3, 2021	18.61	18.65	18.06	18.10
4954	NYSE	PCN	Thu, Sep 2, 2021	18.73	18.73	18.49	18.58
4953	NYSE	PCN	Wed, Sep 1, 2021	18.60	18.75	18.50	18.62
4952	NYSE	PCN	Tue, Aug 31, 2021	18.27	18.48	18.21	18.48
4951	NYSE	PCN	Mon, Aug 30, 2021	18.13	18.42	18.11	18.18
4950	NYSE	PCN	Fri, Aug 27, 2021	18.20	18.50	18.13	18.13
4949	NYSE	PCN	Thu, Aug 26, 2021	18.54	18.60	18.03	18.20
4948	NYSE	PCN	Wed, Aug 25, 2021	18.64	18.80	18.62	18.64
4947	NYSE	PCN	Tue, Aug 24, 2021	18.70	18.82	18.61	18.70
4946	NYSE	PCN	Mon, Aug 23, 2021	18.59	18.86	18.57	18.60
4945	NYSE	PCN	Fri, Aug 20, 2021	18.60	18.76	18.48	18.59
4944	NYSE	PCN	Thu, Aug 19, 2021	18.89	18.98	18.40	18.56
4943	NYSE	PCN	Wed, Aug 18, 2021	19.22	19.38	18.80	18.94
4942	NYSE	PCN	Tue, Aug 17, 2021	19.47	19.47	19.24	19.28
4941	NYSE	PCN	Mon, Aug 16, 2021	19.40	19.45	19.36	19.43
4940	NYSE	PCN	Fri, Aug 13, 2021	19.43	19.43	19.30	19.43
4939	NYSE	PCN	Thu, Aug 12, 2021	19.31	19.40	19.25	19.36
4938	NYSE	PCN	Wed, Aug 11, 2021	19.26	19.42	19.21	19.31
4937	NYSE	PCN	Tue, Aug 10, 2021	19.30	19.45	19.28	19.32
4936	NYSE	PCN	Mon, Aug 9, 2021	19.26	19.43	19.20	19.30
4935	NYSE	PCN	Fri, Aug 6, 2021	19.39	19.40	19.11	19.40
4934	NYSE	PCN	Thu, Aug 5, 2021	19.30	19.33	19.15	19.31
4933	NYSE	PCN	Wed, Aug 4, 2021	19.07	19.30	19.02	19.30
4932	NYSE	PCN	Tue, Aug 3, 2021	19.20	19.25	19.07	19.15
4931	NYSE	PCN	Mon, Aug 2, 2021	19.02	19.12	18.93	19.07
4930	NYSE	PCN	Fri, Jul 30, 2021	18.97	19.04	18.82	18.93
4929	NYSE	PCN	Thu, Jul 29, 2021	19.00	19.00	18.88	18.99
4928	NYSE	PCN	Wed, Jul 28, 2021	18.99	19.00	18.85	18.98
4927	NYSE	PCN	Tue, Jul 27, 2021	18.76	18.97	18.70	18.95
4926	NYSE	PCN	Mon, Jul 26, 2021	18.78	18.90	18.61	18.88
4925	NYSE	PCN	Fri, Jul 23, 2021	18.89	18.90	18.75	18.84
4924	NYSE	PCN	Thu, Jul 22, 2021	18.73	18.90	18.73	18.76
4923	NYSE	PCN	Wed, Jul 21, 2021	18.83	18.87	18.80	18.84
4922	NYSE	PCN	Tue, Jul 20, 2021	18.74	18.80	18.67	18.77
4921	NYSE	PCN	Mon, Jul 19, 2021	18.61	18.70	18.22	18.67
4920	NYSE	PCN	Fri, Jul 16, 2021	18.79	18.90	18.62	18.75
4919	NYSE	PCN	Thu, Jul 15, 2021	18.89	18.89	18.80	18.86
4918	NYSE	PCN	Wed, Jul 14, 2021	18.88	18.89	18.80	18.82
4917	NYSE	PCN	Tue, Jul 13, 2021	18.76	18.90	18.76	18.81
4916	NYSE	PCN	Mon, Jul 12, 2021	18.92	18.92	18.76	18.78
4915	NYSE	PCN	Fri, Jul 9, 2021	18.76	18.89	18.70	18.80
4914	NYSE	PCN	Thu, Jul 8, 2021	18.92	18.94	18.79	18.76
4913	NYSE	PCN	Wed, Jul 7, 2021	18.91	18.95	18.79	18.94
4912	NYSE	PCN	Tue, Jul 6, 2021	18.88	18.89	18.70	18.86
4911	NYSE	PCN	Fri, Jul 2, 2021	18.86	18.89	18.72	18.78
4910	NYSE	PCN	Thu, Jul 1, 2021	18.81	18.81	18.62	18.81
4909	NYSE	PCN	Wed, Jun 30, 2021	18.79	18.79	18.55	18.70
4908	NYSE	PCN	Tue, Jun 29, 2021	18.62	18.68	18.52	18.63
4907	NYSE	PCN	Mon, Jun 28, 2021	18.50	18.64	18.43	18.60
4906	NYSE	PCN	Fri, Jun 25, 2021	18.68	18.69	18.46	18.54
4905	NYSE	PCN	Thu, Jun 24, 2021	18.43	18.59	18.31	18.52
4904	NYSE	PCN	Wed, Jun 23, 2021	18.16	18.35	18.16	18.30
4903	NYSE	PCN	Tue, Jun 22, 2021	18.19	18.31	18.19	18.29
4902	NYSE	PCN	Mon, Jun 21, 2021	18.02	18.31	18.02	18.19
4901	NYSE	PCN	Fri, Jun 18, 2021	18.37	18.48	18.05	18.05
4900	NYSE	PCN	Thu, Jun 17, 2021	18.34	18.35	18.18	18.32
4899	NYSE	PCN	Wed, Jun 16, 2021	18.08	18.33	18.00	18.29
4898	NYSE	PCN	Tue, Jun 15, 2021	18.76	18.76	17.98	18.22
4897	NYSE	PCN	Mon, Jun 14, 2021	18.72	18.72	18.51	18.63
4896	NYSE	PCN	Fri, Jun 11, 2021	18.76	18.85	18.72	18.72
4895	NYSE	PCN	Thu, Jun 10, 2021	18.80	18.84	18.76	18.80
4894	NYSE	PCN	Wed, Jun 9, 2021	18.95	18.95	18.79	18.77
4893	NYSE	PCN	Tue, Jun 8, 2021	18.70	18.88	18.70	18.80
4892	NYSE	PCN	Mon, Jun 7, 2021	18.76	18.83	18.67	18.76
4891	NYSE	PCN	Fri, Jun 4, 2021	18.75	18.75	18.60	18.71
4890	NYSE	PCN	Thu, Jun 3, 2021	18.52	18.66	18.41	18.64
4889	NYSE	PCN	Wed, Jun 2, 2021	18.43	18.58	18.39	18.55
4888	NYSE	PCN	Tue, Jun 1, 2021	18.45	18.55	18.34	18.44
4887	NYSE	PCN	Fri, May 28, 2021	18.41	18.49	18.31	18.45
4886	NYSE	PCN	Thu, May 27, 2021	18.39	18.39	18.22	18.39
4885	NYSE	PCN	Wed, May 26, 2021	18.23	18.35	18.21	18.29
4884	NYSE	PCN	Tue, May 25, 2021	18.36	18.43	18.24	18.24
4883	NYSE	PCN	Mon, May 24, 2021	18.37	18.42	18.35	18.40
4882	NYSE	PCN	Fri, May 21, 2021	18.22	18.35	18.17	18.28
4881	NYSE	PCN	Thu, May 20, 2021	18.10	18.41	18.10	18.27
4880	NYSE	PCN	Wed, May 19, 2021	18.12	18.35	18.10	18.18
4879	NYSE	PCN	Tue, May 18, 2021	18.30	18.40	18.15	18.36
4878	NYSE	PCN	Mon, May 17, 2021	18.19	18.34	18.10	18.20
4877	NYSE	PCN	Fri, May 14, 2021	17.71	18.06	17.71	18.04
4876	NYSE	PCN	Thu, May 13, 2021	17.24	17.89	17.24	17.53
4875	NYSE	PCN	Wed, May 12, 2021	18.22	18.40	17.07	17.24
4874	NYSE	PCN	Tue, May 11, 2021	18.43	18.50	18.20	18.39
4873	NYSE	PCN	Mon, May 10, 2021	18.61	18.79	18.52	18.59
4872	NYSE	PCN	Fri, May 7, 2021	18.65	18.81	18.60	18.70
4871	NYSE	PCN	Thu, May 6, 2021	18.55	18.73	18.50	18.70
4870	NYSE	PCN	Wed, May 5, 2021	18.36	18.49	18.33	18.49
4869	NYSE	PCN	Tue, May 4, 2021	18.01	18.43	18.00	18.33
4868	NYSE	PCN	Mon, May 3, 2021	18.16	18.18	17.89	17.98
4867	NYSE	PCN	Fri, Apr 30, 2021	17.95	18.13	17.88	18.03
4866	NYSE	PCN	Thu, Apr 29, 2021	17.92	17.96	17.87	17.95
4865	NYSE	PCN	Wed, Apr 28, 2021	17.85	17.88	17.83	17.87
4864	NYSE	PCN	Tue, Apr 27, 2021	17.82	17.92	17.75	17.85
4863	NYSE	PCN	Mon, Apr 26, 2021	17.91	17.93	17.75	17.75
4862	NYSE	PCN	Fri, Apr 23, 2021	17.88	17.94	17.85	17.91
4861	NYSE	PCN	Thu, Apr 22, 2021	17.87	17.94	17.85	17.92
4860	NYSE	PCN	Wed, Apr 21, 2021	17.77	17.87	17.72	17.83
4859	NYSE	PCN	Tue, Apr 20, 2021	17.78	17.90	17.70	17.77
4858	NYSE	PCN	Mon, Apr 19, 2021	17.90	17.90	17.78	17.82
4857	NYSE	PCN	Fri, Apr 16, 2021	17.75	17.92	17.75	17.88
4856	NYSE	PCN	Thu, Apr 15, 2021	17.67	17.78	17.64	17.74
4855	NYSE	PCN	Wed, Apr 14, 2021	17.62	17.74	17.62	17.67
4854	NYSE	PCN	Tue, Apr 13, 2021	17.77	17.87	17.62	17.63
4853	NYSE	PCN	Mon, Apr 12, 2021	17.61	17.74	17.61	17.65
4852	NYSE	PCN	Fri, Apr 9, 2021	17.74	17.83	17.70	17.83
4851	NYSE	PCN	Thu, Apr 8, 2021	17.76	17.88	17.75	17.73
4850	NYSE	PCN	Wed, Apr 7, 2021	17.85	17.89	17.67	17.85
4849	NYSE	PCN	Tue, Apr 6, 2021	17.58	17.69	17.56	17.66
4848	NYSE	PCN	Mon, Apr 5, 2021	17.47	17.66	17.45	17.62
4847	NYSE	PCN	Thu, Apr 1, 2021	17.39	17.41	17.34	17.41
4846	NYSE	PCN	Wed, Mar 31, 2021	17.24	17.35	17.24	17.32
4845	NYSE	PCN	Tue, Mar 30, 2021	17.27	17.29	17.22	17.27
4844	NYSE	PCN	Mon, Mar 29, 2021	17.26	17.28	17.18	17.22
4843	NYSE	PCN	Fri, Mar 26, 2021	17.11	17.28	17.11	17.22
4842	NYSE	PCN	Thu, Mar 25, 2021	17.25	17.27	17.20	17.24
4841	NYSE	PCN	Wed, Mar 24, 2021	17.15	17.16	17.09	17.13
4840	NYSE	PCN	Tue, Mar 23, 2021	17.05	17.10	16.97	17.06
4839	NYSE	PCN	Mon, Mar 22, 2021	17.15	17.15	16.96	17.00
4838	NYSE	PCN	Fri, Mar 19, 2021	17.06	17.16	17.01	17.02
4837	NYSE	PCN	Thu, Mar 18, 2021	17.14	17.18	17.09	17.10
4836	NYSE	PCN	Wed, Mar 17, 2021	17.11	17.18	17.08	17.12
4835	NYSE	PCN	Tue, Mar 16, 2021	16.94	17.10	16.94	17.08
4834	NYSE	PCN	Mon, Mar 15, 2021	17.07	17.09	16.91	16.93
4833	NYSE	PCN	Fri, Mar 12, 2021	17.00	17.08	16.98	17.06
4832	NYSE	PCN	Thu, Mar 11, 2021	17.04	17.10	17.00	17.01
4831	NYSE	PCN	Wed, Mar 10, 2021	16.98	17.08	16.90	17.04
4830	NYSE	PCN	Tue, Mar 9, 2021	17.18	17.25	16.90	16.94
4829	NYSE	PCN	Mon, Mar 8, 2021	17.23	17.34	17.13	17.18
4828	NYSE	PCN	Fri, Mar 5, 2021	17.15	17.26	17.07	17.12
4827	NYSE	PCN	Thu, Mar 4, 2021	17.29	17.40	17.05	17.07
4826	NYSE	PCN	Wed, Mar 3, 2021	17.19	17.34	17.16	17.23
4825	NYSE	PCN	Tue, Mar 2, 2021	17.20	17.39	17.20	17.20
4824	NYSE	PCN	Mon, Mar 1, 2021	17.42	17.47	17.26	17.32
4823	NYSE	PCN	Fri, Feb 26, 2021	17.30	17.38	17.20	17.27
4822	NYSE	PCN	Thu, Feb 25, 2021	17.59	17.64	17.25	17.29
4821	NYSE	PCN	Wed, Feb 24, 2021	17.53	17.66	17.40	17.52
4820	NYSE	PCN	Tue, Feb 23, 2021	17.66	17.76	17.45	17.58
4819	NYSE	PCN	Mon, Feb 22, 2021	17.67	17.77	17.61	17.71
4818	NYSE	PCN	Fri, Feb 19, 2021	17.85	17.87	17.56	17.68
4817	NYSE	PCN	Thu, Feb 18, 2021	17.59	17.74	17.51	17.71
4816	NYSE	PCN	Wed, Feb 17, 2021	17.58	17.68	17.55	17.68
4815	NYSE	PCN	Tue, Feb 16, 2021	17.53	17.63	17.50	17.61
4814	NYSE	PCN	Fri, Feb 12, 2021	17.41	17.48	17.24	17.48
4813	NYSE	PCN	Thu, Feb 11, 2021	17.58	17.74	17.38	17.43
4812	NYSE	PCN	Wed, Feb 10, 2021	17.50	17.50	17.40	17.47
4811	NYSE	PCN	Tue, Feb 9, 2021	17.36	17.53	17.36	17.42
4810	NYSE	PCN	Mon, Feb 8, 2021	17.26	17.43	17.20	17.40
4809	NYSE	PCN	Fri, Feb 5, 2021	17.25	17.26	17.18	17.23
4808	NYSE	PCN	Thu, Feb 4, 2021	17.19	17.32	17.15	17.18
4807	NYSE	PCN	Wed, Feb 3, 2021	17.25	17.36	17.15	17.18
4806	NYSE	PCN	Tue, Feb 2, 2021	17.35	17.35	17.21	17.29
4805	NYSE	PCN	Mon, Feb 1, 2021	17.34	17.35	17.13	17.24
4804	NYSE	PCN	Fri, Jan 29, 2021	17.25	17.25	16.93	17.19
4803	NYSE	PCN	Thu, Jan 28, 2021	17.17	17.36	17.05	17.23
4802	NYSE	PCN	Wed, Jan 27, 2021	17.25	17.38	17.10	17.18
4801	NYSE	PCN	Tue, Jan 26, 2021	17.28	17.40	17.26	17.36
4800	NYSE	PCN	Mon, Jan 25, 2021	17.21	17.25	17.06	17.25
4799	NYSE	PCN	Fri, Jan 22, 2021	17.15	17.15	17.00	17.06
4798	NYSE	PCN	Thu, Jan 21, 2021	17.20	17.21	17.01	17.15
4797	NYSE	PCN	Wed, Jan 20, 2021	17.08	17.19	17.01	17.11
4796	NYSE	PCN	Tue, Jan 19, 2021	17.03	17.09	16.91	16.95
4795	NYSE	PCN	Fri, Jan 15, 2021	17.01	17.09	16.95	16.98
4794	NYSE	PCN	Thu, Jan 14, 2021	16.98	17.19	16.91	17.02
4793	NYSE	PCN	Wed, Jan 13, 2021	17.13	17.26	16.94	16.97
4792	NYSE	PCN	Tue, Jan 12, 2021	17.14	17.29	16.90	17.15
4791	NYSE	PCN	Mon, Jan 11, 2021	17.18	17.23	17.08	17.23
4790	NYSE	PCN	Fri, Jan 8, 2021	17.34	17.50	17.24	17.24
4789	NYSE	PCN	Thu, Jan 7, 2021	17.23	17.50	17.20	17.34
4788	NYSE	PCN	Wed, Jan 6, 2021	17.27	17.29	17.14	17.27
4787	NYSE	PCN	Tue, Jan 5, 2021	17.22	17.26	17.07	17.25
4786	NYSE	PCN	Mon, Jan 4, 2021	17.30	17.30	17.06	17.17
4785	NYSE	PCN	Thu, Dec 31, 2020	17.23	17.24	17.05	17.24
4784	NYSE	PCN	Wed, Dec 30, 2020	17.12	17.18	16.96	17.15
4783	NYSE	PCN	Tue, Dec 29, 2020	16.95	17.08	16.94	16.98
4782	NYSE	PCN	Mon, Dec 28, 2020	17.15	17.15	16.90	16.95
4781	NYSE	PCN	Thu, Dec 24, 2020	17.19	17.20	17.04	17.08
4780	NYSE	PCN	Wed, Dec 23, 2020	17.08	17.26	17.02	17.02
4779	NYSE	PCN	Tue, Dec 22, 2020	17.25	17.25	16.96	17.00
4778	NYSE	PCN	Mon, Dec 21, 2020	17.09	17.35	17.09	17.30
4777	NYSE	PCN	Fri, Dec 18, 2020	17.22	17.32	17.18	17.30
4776	NYSE	PCN	Thu, Dec 17, 2020	17.27	17.27	17.08	17.15
4775	NYSE	PCN	Wed, Dec 16, 2020	17.01	17.21	16.91	17.18
4774	NYSE	PCN	Tue, Dec 15, 2020	16.56	16.88	16.56	16.86
4773	NYSE	PCN	Mon, Dec 14, 2020	16.96	17.00	16.56	16.61
4772	NYSE	PCN	Fri, Dec 11, 2020	17.11	17.26	16.86	16.98
4771	NYSE	PCN	Thu, Dec 10, 2020	17.00	17.22	17.00	17.22
4770	NYSE	PCN	Wed, Dec 9, 2020	17.26	17.31	17.22	17.18
4769	NYSE	PCN	Tue, Dec 8, 2020	17.34	17.37	17.25	17.26
4768	NYSE	PCN	Mon, Dec 7, 2020	17.16	17.35	17.16	17.33
4767	NYSE	PCN	Fri, Dec 4, 2020	17.24	17.25	17.15	17.21
4766	NYSE	PCN	Thu, Dec 3, 2020	16.99	17.14	16.97	17.12
4765	NYSE	PCN	Wed, Dec 2, 2020	16.93	17.24	16.80	16.91
4764	NYSE	PCN	Tue, Dec 1, 2020	16.90	17.14	16.79	17.03
4763	NYSE	PCN	Mon, Nov 30, 2020	16.66	16.85	16.55	16.85
4762	NYSE	PCN	Fri, Nov 27, 2020	16.90	16.92	16.51	16.55
4761	NYSE	PCN	Wed, Nov 25, 2020	16.80	16.80	16.65	16.74
4760	NYSE	PCN	Tue, Nov 24, 2020	16.90	17.00	16.65	16.77
4759	NYSE	PCN	Mon, Nov 23, 2020	16.67	16.84	16.66	16.74
4758	NYSE	PCN	Fri, Nov 20, 2020	16.68	16.80	16.62	16.67
4757	NYSE	PCN	Thu, Nov 19, 2020	16.56	16.73	16.56	16.65
4756	NYSE	PCN	Wed, Nov 18, 2020	16.60	16.71	16.60	16.63
4755	NYSE	PCN	Tue, Nov 17, 2020	16.39	16.65	16.39	16.65
4754	NYSE	PCN	Mon, Nov 16, 2020	16.40	16.58	16.21	16.48
4753	NYSE	PCN	Fri, Nov 13, 2020	16.49	16.59	16.37	16.42
4752	NYSE	PCN	Thu, Nov 12, 2020	16.34	16.40	16.26	16.40
4751	NYSE	PCN	Wed, Nov 11, 2020	16.34	16.38	16.18	16.31
4750	NYSE	PCN	Tue, Nov 10, 2020	16.29	16.35	16.06	16.35
4749	NYSE	PCN	Mon, Nov 9, 2020	16.36	16.40	16.06	16.07
4748	NYSE	PCN	Fri, Nov 6, 2020	16.25	16.25	16.02	16.11
4747	NYSE	PCN	Thu, Nov 5, 2020	15.98	16.24	15.98	16.24
4746	NYSE	PCN	Wed, Nov 4, 2020	15.80	15.96	15.73	15.94
4745	NYSE	PCN	Tue, Nov 3, 2020	15.67	15.99	15.67	15.80
4744	NYSE	PCN	Mon, Nov 2, 2020	15.49	15.70	15.43	15.68
4743	NYSE	PCN	Fri, Oct 30, 2020	15.47	15.55	15.20	15.33
4742	NYSE	PCN	Thu, Oct 29, 2020	15.30	15.50	15.21	15.43
4741	NYSE	PCN	Wed, Oct 28, 2020	15.55	15.59	15.11	15.22
4740	NYSE	PCN	Tue, Oct 27, 2020	15.63	15.79	15.59	15.61
4739	NYSE	PCN	Mon, Oct 26, 2020	15.80	15.80	15.59	15.68
4738	NYSE	PCN	Fri, Oct 23, 2020	15.73	15.82	15.70	15.76
4737	NYSE	PCN	Thu, Oct 22, 2020	15.87	15.87	15.70	15.84
4736	NYSE	PCN	Wed, Oct 21, 2020	15.81	15.90	15.80	15.82
4735	NYSE	PCN	Tue, Oct 20, 2020	15.63	15.89	15.63	15.89
4734	NYSE	PCN	Mon, Oct 19, 2020	15.78	16.03	15.59	15.63
4733	NYSE	PCN	Fri, Oct 16, 2020	15.75	15.99	15.75	15.85
4732	NYSE	PCN	Thu, Oct 15, 2020	15.75	15.88	15.75	15.79
4731	NYSE	PCN	Wed, Oct 14, 2020	15.90	16.11	15.86	15.92
4730	NYSE	PCN	Tue, Oct 13, 2020	15.95	16.06	15.85	15.93
4729	NYSE	PCN	Mon, Oct 12, 2020	16.11	16.14	16.05	16.06
4728	NYSE	PCN	Fri, Oct 9, 2020	16.16	16.27	16.07	16.14
4727	NYSE	PCN	Thu, Oct 8, 2020	16.16	16.47	16.12	16.19
4726	NYSE	PCN	Wed, Oct 7, 2020	16.05	16.12	15.97	16.10
4725	NYSE	PCN	Tue, Oct 6, 2020	16.09	16.09	15.90	15.92
4724	NYSE	PCN	Mon, Oct 5, 2020	15.94	16.11	15.85	16.03
4723	NYSE	PCN	Fri, Oct 2, 2020	15.69	15.93	15.69	15.78
4722	NYSE	PCN	Thu, Oct 1, 2020	15.83	15.85	15.72	15.80
4721	NYSE	PCN	Wed, Sep 30, 2020	15.46	15.65	15.46	15.61
4720	NYSE	PCN	Tue, Sep 29, 2020	15.50	15.55	15.38	15.50
4719	NYSE	PCN	Mon, Sep 28, 2020	15.41	15.51	15.38	15.41
4718	NYSE	PCN	Fri, Sep 25, 2020	15.30	15.35	15.17	15.28
4717	NYSE	PCN	Thu, Sep 24, 2020	15.75	15.77	15.25	15.30
4716	NYSE	PCN	Wed, Sep 23, 2020	15.86	15.89	15.78	15.78
4715	NYSE	PCN	Tue, Sep 22, 2020	15.84	15.91	15.78	15.85
4714	NYSE	PCN	Mon, Sep 21, 2020	15.90	15.97	15.75	15.84
4713	NYSE	PCN	Fri, Sep 18, 2020	15.92	16.04	15.82	15.98
4712	NYSE	PCN	Thu, Sep 17, 2020	15.89	16.05	15.89	15.92
4711	NYSE	PCN	Wed, Sep 16, 2020	16.00	16.08	15.95	16.04
4710	NYSE	PCN	Tue, Sep 15, 2020	16.09	16.16	16.00	16.07
4709	NYSE	PCN	Mon, Sep 14, 2020	15.98	16.09	15.91	16.08
4708	NYSE	PCN	Fri, Sep 11, 2020	15.74	16.04	15.71	15.86
4707	NYSE	PCN	Thu, Sep 10, 2020	15.81	15.94	15.73	15.85
4706	NYSE	PCN	Wed, Sep 9, 2020	15.99	15.99	15.90	15.85
4705	NYSE	PCN	Tue, Sep 8, 2020	15.76	15.99	15.76	15.90
4704	NYSE	PCN	Fri, Sep 4, 2020	15.85	15.92	15.68	15.88
4703	NYSE	PCN	Thu, Sep 3, 2020	15.76	15.87	15.71	15.73
4702	NYSE	PCN	Wed, Sep 2, 2020	15.87	16.14	15.80	15.89
4701	NYSE	PCN	Tue, Sep 1, 2020	15.76	15.87	15.67	15.78
4700	NYSE	PCN	Mon, Aug 31, 2020	15.72	15.84	15.70	15.80
4699	NYSE	PCN	Fri, Aug 28, 2020	15.85	15.85	15.61	15.76
4698	NYSE	PCN	Thu, Aug 27, 2020	15.62	15.80	15.62	15.79
4697	NYSE	PCN	Wed, Aug 26, 2020	15.64	15.73	15.58	15.68
4696	NYSE	PCN	Tue, Aug 25, 2020	15.67	15.75	15.62	15.72
4695	NYSE	PCN	Mon, Aug 24, 2020	15.65	15.70	15.61	15.64
4694	NYSE	PCN	Fri, Aug 21, 2020	15.82	15.85	15.63	15.66
4693	NYSE	PCN	Thu, Aug 20, 2020	15.85	15.97	15.77	15.86
4692	NYSE	PCN	Wed, Aug 19, 2020	15.62	15.89	15.53	15.84
4691	NYSE	PCN	Tue, Aug 18, 2020	15.67	15.90	15.67	15.78
4690	NYSE	PCN	Mon, Aug 17, 2020	16.05	16.05	15.53	15.80
4689	NYSE	PCN	Fri, Aug 14, 2020	16.22	16.30	15.82	15.99
4688	NYSE	PCN	Thu, Aug 13, 2020	16.20	16.31	16.15	16.15
4687	NYSE	PCN	Wed, Aug 12, 2020	16.37	16.48	16.28	16.34
4686	NYSE	PCN	Tue, Aug 11, 2020	16.26	16.39	16.26	16.26
4685	NYSE	PCN	Mon, Aug 10, 2020	16.31	16.40	16.12	16.29
4684	NYSE	PCN	Fri, Aug 7, 2020	16.26	16.31	16.10	16.31
4683	NYSE	PCN	Thu, Aug 6, 2020	16.02	16.29	15.94	16.13
4682	NYSE	PCN	Wed, Aug 5, 2020	15.74	16.14	15.71	15.94
4681	NYSE	PCN	Tue, Aug 4, 2020	15.45	15.70	15.45	15.70
4680	NYSE	PCN	Mon, Aug 3, 2020	15.44	15.54	15.25	15.46
4679	NYSE	PCN	Fri, Jul 31, 2020	15.36	15.52	15.21	15.29
4678	NYSE	PCN	Thu, Jul 30, 2020	15.35	15.47	15.15	15.20
4677	NYSE	PCN	Wed, Jul 29, 2020	15.69	15.73	15.38	15.44
4676	NYSE	PCN	Tue, Jul 28, 2020	15.48	15.75	15.48	15.64
4675	NYSE	PCN	Mon, Jul 27, 2020	15.57	15.73	15.50	15.52
4674	NYSE	PCN	Fri, Jul 24, 2020	15.79	15.80	15.51	15.65
4673	NYSE	PCN	Thu, Jul 23, 2020	15.67	15.83	15.67	15.77
4672	NYSE	PCN	Wed, Jul 22, 2020	15.65	15.67	15.58	15.66
4671	NYSE	PCN	Tue, Jul 21, 2020	15.62	15.64	15.40	15.55
4670	NYSE	PCN	Mon, Jul 20, 2020	15.49	15.49	15.37	15.44
4669	NYSE	PCN	Fri, Jul 17, 2020	15.44	15.59	15.35	15.42
4668	NYSE	PCN	Thu, Jul 16, 2020	15.33	15.60	15.33	15.49
4667	NYSE	PCN	Wed, Jul 15, 2020	15.36	15.50	15.33	15.43
4666	NYSE	PCN	Tue, Jul 14, 2020	15.19	15.37	15.19	15.28
4665	NYSE	PCN	Mon, Jul 13, 2020	15.61	15.65	15.30	15.30
4664	NYSE	PCN	Fri, Jul 10, 2020	15.72	15.72	15.46	15.61
4663	NYSE	PCN	Thu, Jul 9, 2020	15.99	16.01	15.83	15.72
4662	NYSE	PCN	Wed, Jul 8, 2020	16.00	16.10	15.95	15.99
4661	NYSE	PCN	Tue, Jul 7, 2020	15.86	15.99	15.76	15.97
4660	NYSE	PCN	Mon, Jul 6, 2020	16.40	16.40	15.86	15.90
4659	NYSE	PCN	Thu, Jul 2, 2020	16.06	16.28	16.03	16.05
4658	NYSE	PCN	Wed, Jul 1, 2020	15.98	16.14	15.92	16.01
4657	NYSE	PCN	Tue, Jun 30, 2020	15.58	15.85	15.53	15.82
4656	NYSE	PCN	Mon, Jun 29, 2020	15.91	15.91	15.53	15.62
4655	NYSE	PCN	Fri, Jun 26, 2020	15.96	16.01	15.68	15.79
4654	NYSE	PCN	Thu, Jun 25, 2020	15.84	16.00	15.67	15.93
4653	NYSE	PCN	Wed, Jun 24, 2020	15.74	15.94	15.33	15.79
4652	NYSE	PCN	Tue, Jun 23, 2020	16.06	16.09	15.80	15.98
4651	NYSE	PCN	Mon, Jun 22, 2020	15.76	15.92	15.70	15.81
4650	NYSE	PCN	Fri, Jun 19, 2020	16.26	16.26	15.80	15.91
4649	NYSE	PCN	Thu, Jun 18, 2020	16.30	16.30	16.03	16.09
4648	NYSE	PCN	Wed, Jun 17, 2020	16.18	16.45	16.08	16.23
4647	NYSE	PCN	Tue, Jun 16, 2020	16.00	16.12	15.79	16.02
4646	NYSE	PCN	Mon, Jun 15, 2020	15.23	15.97	15.22	15.68
4645	NYSE	PCN	Fri, Jun 12, 2020	15.77	16.56	15.77	15.89
4644	NYSE	PCN	Thu, Jun 11, 2020	16.00	16.19	15.40	15.69
4643	NYSE	PCN	Wed, Jun 10, 2020	16.55	16.69	16.45	16.62
4642	NYSE	PCN	Tue, Jun 9, 2020	16.30	16.90	16.30	16.63
4641	NYSE	PCN	Mon, Jun 8, 2020	16.36	16.62	16.36	16.42
4640	NYSE	PCN	Fri, Jun 5, 2020	16.40	16.57	16.29	16.30
4639	NYSE	PCN	Thu, Jun 4, 2020	16.00	16.38	16.00	16.28
4638	NYSE	PCN	Wed, Jun 3, 2020	16.00	16.40	15.91	16.03
4637	NYSE	PCN	Tue, Jun 2, 2020	16.00	16.13	15.90	16.00
4636	NYSE	PCN	Mon, Jun 1, 2020	15.97	16.11	15.88	16.06
4635	NYSE	PCN	Fri, May 29, 2020	15.67	15.90	15.67	15.90
4634	NYSE	PCN	Thu, May 28, 2020	15.64	15.79	15.64	15.75
4633	NYSE	PCN	Wed, May 27, 2020	15.35	15.69	15.26	15.61
4632	NYSE	PCN	Tue, May 26, 2020	15.67	15.67	15.10	15.15
4631	NYSE	PCN	Fri, May 22, 2020	15.47	15.47	15.09	15.29
4630	NYSE	PCN	Thu, May 21, 2020	15.16	15.53	15.00	15.41
4629	NYSE	PCN	Wed, May 20, 2020	15.30	15.34	15.14	15.32
4628	NYSE	PCN	Tue, May 19, 2020	14.97	15.19	14.63	15.11
4627	NYSE	PCN	Mon, May 18, 2020	14.77	15.05	14.66	14.99
4626	NYSE	PCN	Fri, May 15, 2020	14.10	14.48	14.00	14.41
4625	NYSE	PCN	Thu, May 14, 2020	14.43	14.63	14.12	14.25
4624	NYSE	PCN	Wed, May 13, 2020	15.20	15.29	14.52	14.69
4623	NYSE	PCN	Tue, May 12, 2020	15.16	15.36	15.08	15.24
4622	NYSE	PCN	Mon, May 11, 2020	15.33	15.40	15.10	15.22
4621	NYSE	PCN	Fri, May 8, 2020	15.37	15.37	15.13	15.23
4620	NYSE	PCN	Thu, May 7, 2020	15.49	15.68	15.23	15.20
4619	NYSE	PCN	Wed, May 6, 2020	15.28	15.40	15.05	15.33
4618	NYSE	PCN	Tue, May 5, 2020	15.00	15.33	15.00	15.07
4617	NYSE	PCN	Mon, May 4, 2020	14.55	14.97	14.55	14.97
4616	NYSE	PCN	Fri, May 1, 2020	14.65	14.95	14.56	14.75
4615	NYSE	PCN	Thu, Apr 30, 2020	14.96	15.20	14.77	14.86
4614	NYSE	PCN	Wed, Apr 29, 2020	14.90	15.38	14.69	15.01
4613	NYSE	PCN	Tue, Apr 28, 2020	14.42	14.66	14.26	14.51
4612	NYSE	PCN	Mon, Apr 27, 2020	14.15	14.32	14.06	14.32
4611	NYSE	PCN	Fri, Apr 24, 2020	14.24	14.24	14.08	14.15
4610	NYSE	PCN	Thu, Apr 23, 2020	13.88	14.23	13.84	14.10
4609	NYSE	PCN	Wed, Apr 22, 2020	13.85	14.19	13.82	13.88
4608	NYSE	PCN	Tue, Apr 21, 2020	13.25	13.83	13.25	13.72
4607	NYSE	PCN	Mon, Apr 20, 2020	14.08	14.20	13.30	13.55
4606	NYSE	PCN	Fri, Apr 17, 2020	14.25	14.59	14.14	14.26
4605	NYSE	PCN	Thu, Apr 16, 2020	14.05	14.14	13.51	13.89
4604	NYSE	PCN	Wed, Apr 15, 2020	14.00	14.14	13.77	14.02
4603	NYSE	PCN	Tue, Apr 14, 2020	15.22	15.30	13.64	14.25
4602	NYSE	PCN	Mon, Apr 13, 2020	15.10	15.35	14.48	14.77
4601	NYSE	PCN	Thu, Apr 9, 2020	14.79	16.00	14.65	15.53
4600	NYSE	PCN	Wed, Apr 8, 2020	13.99	14.39	13.67	14.22
4599	NYSE	PCN	Tue, Apr 7, 2020	13.52	14.25	13.40	13.73
4598	NYSE	PCN	Mon, Apr 6, 2020	12.65	13.12	12.30	12.88
4597	NYSE	PCN	Fri, Apr 3, 2020	12.92	12.92	12.00	12.65
4596	NYSE	PCN	Thu, Apr 2, 2020	12.15	13.11	12.10	12.80
4595	NYSE	PCN	Wed, Apr 1, 2020	12.93	13.14	12.04	12.31
4594	NYSE	PCN	Tue, Mar 31, 2020	13.37	13.60	13.05	13.34
4593	NYSE	PCN	Mon, Mar 30, 2020	13.64	13.64	12.80	13.37
4592	NYSE	PCN	Fri, Mar 27, 2020	13.40	13.89	12.55	13.62
4591	NYSE	PCN	Thu, Mar 26, 2020	13.00	14.50	12.69	14.04
4590	NYSE	PCN	Wed, Mar 25, 2020	12.03	13.36	11.63	12.81
4589	NYSE	PCN	Tue, Mar 24, 2020	10.82	11.83	10.63	11.53
4588	NYSE	PCN	Mon, Mar 23, 2020	10.80	11.03	9.72	10.49
4587	NYSE	PCN	Fri, Mar 20, 2020	11.30	11.98	10.83	11.17
4586	NYSE	PCN	Thu, Mar 19, 2020	9.30	11.62	8.84	10.72
4585	NYSE	PCN	Wed, Mar 18, 2020	11.81	12.00	9.50	9.98
4584	NYSE	PCN	Tue, Mar 17, 2020	13.14	13.25	11.72	12.88
4583	NYSE	PCN	Mon, Mar 16, 2020	13.54	13.64	12.84	12.89
4582	NYSE	PCN	Fri, Mar 13, 2020	14.33	15.27	13.83	14.78
4581	NYSE	PCN	Thu, Mar 12, 2020	14.71	14.96	13.51	13.73
4580	NYSE	PCN	Wed, Mar 11, 2020	16.91	16.91	15.55	15.93
4579	NYSE	PCN	Tue, Mar 10, 2020	16.61	17.34	16.32	17.23
4578	NYSE	PCN	Mon, Mar 9, 2020	16.41	16.51	15.51	16.11
4577	NYSE	PCN	Fri, Mar 6, 2020	17.24	17.66	17.04	17.59
4576	NYSE	PCN	Thu, Mar 5, 2020	17.58	17.88	17.28	17.74
4575	NYSE	PCN	Wed, Mar 4, 2020	17.35	18.10	17.26	18.08
4574	NYSE	PCN	Tue, Mar 3, 2020	18.53	19.01	16.82	16.87
4573	NYSE	PCN	Mon, Mar 2, 2020	16.50	18.35	16.50	18.35
4572	NYSE	PCN	Fri, Feb 28, 2020	17.01	17.01	15.90	16.29
4571	NYSE	PCN	Thu, Feb 27, 2020	18.33	18.33	17.26	17.51
4570	NYSE	PCN	Wed, Feb 26, 2020	17.93	18.68	17.89	18.63
4569	NYSE	PCN	Tue, Feb 25, 2020	19.33	19.50	17.72	17.89
4568	NYSE	PCN	Mon, Feb 24, 2020	19.80	19.96	19.33	19.33
4567	NYSE	PCN	Fri, Feb 21, 2020	20.01	20.11	20.01	20.08
4566	NYSE	PCN	Thu, Feb 20, 2020	19.93	20.09	19.86	20.05
4565	NYSE	PCN	Wed, Feb 19, 2020	19.89	20.00	19.81	19.88
4564	NYSE	PCN	Tue, Feb 18, 2020	20.20	20.25	19.88	19.92
4563	NYSE	PCN	Fri, Feb 14, 2020	20.20	20.20	20.10	20.20
4562	NYSE	PCN	Thu, Feb 13, 2020	20.20	20.25	20.20	20.20
4561	NYSE	PCN	Wed, Feb 12, 2020	20.02	20.21	20.02	20.13
4560	NYSE	PCN	Tue, Feb 11, 2020	20.16	20.19	20.12	20.08
4559	NYSE	PCN	Mon, Feb 10, 2020	20.05	20.25	20.05	20.16
4558	NYSE	PCN	Fri, Feb 7, 2020	19.99	20.12	19.92	20.05
4557	NYSE	PCN	Thu, Feb 6, 2020	19.88	20.04	19.83	19.90
4556	NYSE	PCN	Wed, Feb 5, 2020	20.05	20.07	19.90	19.91
4555	NYSE	PCN	Tue, Feb 4, 2020	20.00	20.05	19.87	20.00
4554	NYSE	PCN	Mon, Feb 3, 2020	19.89	20.08	19.80	19.91
4553	NYSE	PCN	Fri, Jan 31, 2020	19.78	19.94	19.70	19.80
4552	NYSE	PCN	Thu, Jan 30, 2020	19.74	19.80	19.63	19.80
4551	NYSE	PCN	Wed, Jan 29, 2020	19.60	19.80	19.60	19.62
4550	NYSE	PCN	Tue, Jan 28, 2020	19.60	19.73	19.60	19.68
4549	NYSE	PCN	Mon, Jan 27, 2020	19.54	19.63	19.38	19.59
4548	NYSE	PCN	Fri, Jan 24, 2020	19.47	19.72	19.39	19.59
4547	NYSE	PCN	Thu, Jan 23, 2020	19.39	19.48	19.35	19.36
4546	NYSE	PCN	Wed, Jan 22, 2020	19.54	19.63	19.42	19.42
4545	NYSE	PCN	Tue, Jan 21, 2020	19.60	19.78	19.57	19.57
4544	NYSE	PCN	Fri, Jan 17, 2020	19.94	19.94	19.63	19.70
4543	NYSE	PCN	Thu, Jan 16, 2020	19.71	19.93	19.60	19.86
4542	NYSE	PCN	Wed, Jan 15, 2020	19.60	19.73	19.49	19.63
4541	NYSE	PCN	Tue, Jan 14, 2020	19.60	19.85	19.38	19.52
4540	NYSE	PCN	Mon, Jan 13, 2020	19.91	19.91	19.60	19.61
4539	NYSE	PCN	Fri, Jan 10, 2020	19.61	19.91	19.57	19.73
4538	NYSE	PCN	Thu, Jan 9, 2020	19.63	19.75	19.61	19.62
4537	NYSE	PCN	Wed, Jan 8, 2020	19.54	19.66	19.54	19.61
4536	NYSE	PCN	Tue, Jan 7, 2020	19.38	19.70	19.31	19.52
4535	NYSE	PCN	Mon, Jan 6, 2020	19.10	19.38	19.10	19.29
4534	NYSE	PCN	Fri, Jan 3, 2020	19.07	19.26	19.07	19.09
4533	NYSE	PCN	Thu, Jan 2, 2020	19.15	19.18	19.07	19.07
4532	NYSE	PCN	Tue, Dec 31, 2019	18.95	19.15	18.95	19.12
4531	NYSE	PCN	Mon, Dec 30, 2019	18.96	19.03	18.92	19.03
4530	NYSE	PCN	Fri, Dec 27, 2019	18.94	18.97	18.89	18.91
4529	NYSE	PCN	Thu, Dec 26, 2019	18.61	18.95	18.61	18.92
4528	NYSE	PCN	Tue, Dec 24, 2019	18.57	18.72	18.57	18.65
4527	NYSE	PCN	Mon, Dec 23, 2019	18.77	18.81	18.65	18.67
4526	NYSE	PCN	Fri, Dec 20, 2019	18.65	18.81	18.62	18.78
4525	NYSE	PCN	Thu, Dec 19, 2019	18.79	18.79	18.60	18.65
4524	NYSE	PCN	Wed, Dec 18, 2019	18.65	18.78	18.64	18.74
4523	NYSE	PCN	Tue, Dec 17, 2019	18.55	18.66	18.47	18.62
4522	NYSE	PCN	Mon, Dec 16, 2019	18.69	18.78	18.53	18.58
4521	NYSE	PCN	Fri, Dec 13, 2019	18.66	18.73	18.58	18.64
4520	NYSE	PCN	Thu, Dec 12, 2019	18.55	18.90	18.55	18.80
4519	NYSE	PCN	Wed, Dec 11, 2019	18.66	18.77	18.62	18.74
4518	NYSE	PCN	Tue, Dec 10, 2019	18.87	18.96	18.65	18.67
4517	NYSE	PCN	Mon, Dec 9, 2019	18.99	19.02	18.75	18.78
4516	NYSE	PCN	Fri, Dec 6, 2019	19.09	19.21	19.03	19.09
4515	NYSE	PCN	Thu, Dec 5, 2019	19.05	19.08	18.95	19.07
4514	NYSE	PCN	Wed, Dec 4, 2019	18.99	19.15	18.95	19.00
4513	NYSE	PCN	Tue, Dec 3, 2019	19.07	19.14	18.98	18.98
4512	NYSE	PCN	Mon, Dec 2, 2019	19.17	19.19	18.93	19.08
4511	NYSE	PCN	Fri, Nov 29, 2019	19.11	19.16	19.05	19.16
4510	NYSE	PCN	Wed, Nov 27, 2019	19.10	19.16	19.03	19.11
4509	NYSE	PCN	Tue, Nov 26, 2019	18.92	19.03	18.87	18.95
4508	NYSE	PCN	Mon, Nov 25, 2019	19.05	19.05	18.85	18.88
4507	NYSE	PCN	Fri, Nov 22, 2019	19.03	19.07	18.95	18.95
4506	NYSE	PCN	Thu, Nov 21, 2019	19.01	19.09	18.96	19.04
4505	NYSE	PCN	Wed, Nov 20, 2019	19.06	19.08	18.96	19.01
4504	NYSE	PCN	Tue, Nov 19, 2019	18.84	19.10	18.83	19.01
4503	NYSE	PCN	Mon, Nov 18, 2019	19.10	19.10	18.82	18.87
4502	NYSE	PCN	Fri, Nov 15, 2019	19.11	19.24	19.03	19.18
4501	NYSE	PCN	Thu, Nov 14, 2019	18.81	19.03	18.81	18.95
4500	NYSE	PCN	Wed, Nov 13, 2019	18.83	19.04	18.81	18.89
4499	NYSE	PCN	Tue, Nov 12, 2019	19.15	19.15	18.89	18.95
4498	NYSE	PCN	Mon, Nov 11, 2019	19.47	19.47	18.97	19.15
4497	NYSE	PCN	Fri, Nov 8, 2019	19.13	19.54	19.01	19.47
4496	NYSE	PCN	Thu, Nov 7, 2019	19.71	19.74	18.60	19.13
4495	NYSE	PCN	Wed, Nov 6, 2019	19.35	19.69	19.35	19.69
4494	NYSE	PCN	Tue, Nov 5, 2019	19.50	19.54	19.26	19.35
4493	NYSE	PCN	Mon, Nov 4, 2019	19.25	19.44	19.24	19.31
4492	NYSE	PCN	Fri, Nov 1, 2019	19.15	19.24	19.08	19.19
4491	NYSE	PCN	Thu, Oct 31, 2019	19.09	19.12	18.90	19.10
4490	NYSE	PCN	Wed, Oct 30, 2019	18.88	19.11	18.88	19.01
4489	NYSE	PCN	Tue, Oct 29, 2019	18.93	18.99	18.84	18.93
4488	NYSE	PCN	Mon, Oct 28, 2019	18.93	19.00	18.87	18.95
4487	NYSE	PCN	Fri, Oct 25, 2019	18.80	19.00	18.80	18.88
4486	NYSE	PCN	Thu, Oct 24, 2019	18.73	18.80	18.67	18.79
4485	NYSE	PCN	Wed, Oct 23, 2019	18.75	18.80	18.66	18.67
4484	NYSE	PCN	Tue, Oct 22, 2019	18.66	18.78	18.64	18.69
4483	NYSE	PCN	Mon, Oct 21, 2019	18.62	18.84	18.58	18.64
4482	NYSE	PCN	Fri, Oct 18, 2019	18.47	18.77	18.47	18.62
4481	NYSE	PCN	Thu, Oct 17, 2019	18.60	18.60	18.46	18.53
4480	NYSE	PCN	Wed, Oct 16, 2019	18.44	18.55	18.40	18.54
4479	NYSE	PCN	Tue, Oct 15, 2019	18.44	18.54	18.34	18.42
4478	NYSE	PCN	Mon, Oct 14, 2019	18.41	18.49	18.26	18.36
4477	NYSE	PCN	Fri, Oct 11, 2019	18.54	18.64	18.43	18.43
4476	NYSE	PCN	Thu, Oct 10, 2019	18.69	18.78	18.59	18.60
4475	NYSE	PCN	Wed, Oct 9, 2019	18.74	18.92	18.65	18.78
4474	NYSE	PCN	Tue, Oct 8, 2019	18.74	18.80	18.54	18.67
4473	NYSE	PCN	Mon, Oct 7, 2019	18.59	18.72	18.53	18.70
4472	NYSE	PCN	Fri, Oct 4, 2019	18.45	18.59	18.41	18.59
4471	NYSE	PCN	Thu, Oct 3, 2019	18.21	18.51	18.17	18.38
4470	NYSE	PCN	Wed, Oct 2, 2019	18.35	18.35	18.15	18.21
4469	NYSE	PCN	Tue, Oct 1, 2019	18.34	18.52	18.32	18.32
4468	NYSE	PCN	Mon, Sep 30, 2019	18.28	18.42	18.26	18.35
4467	NYSE	PCN	Fri, Sep 27, 2019	18.20	18.37	18.19	18.25
4466	NYSE	PCN	Thu, Sep 26, 2019	18.20	18.27	18.11	18.17
4465	NYSE	PCN	Wed, Sep 25, 2019	18.27	18.33	18.24	18.27
4464	NYSE	PCN	Tue, Sep 24, 2019	18.33	18.36	18.21	18.35
4463	NYSE	PCN	Mon, Sep 23, 2019	18.13	18.25	17.95	18.25
4462	NYSE	PCN	Fri, Sep 20, 2019	18.23	18.23	18.07	18.19
4461	NYSE	PCN	Thu, Sep 19, 2019	18.16	18.21	18.04	18.19
4460	NYSE	PCN	Wed, Sep 18, 2019	17.86	18.05	17.73	18.00
4459	NYSE	PCN	Tue, Sep 17, 2019	17.76	17.92	17.71	17.87
4458	NYSE	PCN	Mon, Sep 16, 2019	17.80	17.83	17.63	17.83
4457	NYSE	PCN	Fri, Sep 13, 2019	17.63	17.86	17.58	17.84
4456	NYSE	PCN	Thu, Sep 12, 2019	17.74	17.99	17.60	17.67
4455	NYSE	PCN	Wed, Sep 11, 2019	18.22	18.24	17.92	17.82
4454	NYSE	PCN	Tue, Sep 10, 2019	18.24	18.24	18.01	18.19
4453	NYSE	PCN	Mon, Sep 9, 2019	18.13	18.25	18.08	18.22
4452	NYSE	PCN	Fri, Sep 6, 2019	17.98	18.15	17.96	18.10
4451	NYSE	PCN	Thu, Sep 5, 2019	17.98	18.00	17.86	17.98
4450	NYSE	PCN	Wed, Sep 4, 2019	17.81	17.93	17.60	17.89
4449	NYSE	PCN	Tue, Sep 3, 2019	17.50	17.71	17.46	17.71
4448	NYSE	PCN	Fri, Aug 30, 2019	17.72	17.79	17.45	17.52
4447	NYSE	PCN	Thu, Aug 29, 2019	17.71	17.71	17.50	17.69
4446	NYSE	PCN	Wed, Aug 28, 2019	17.54	17.71	17.39	17.60
4445	NYSE	PCN	Tue, Aug 27, 2019	17.65	17.72	17.41	17.58
4444	NYSE	PCN	Mon, Aug 26, 2019	17.59	17.64	17.33	17.54
4443	NYSE	PCN	Fri, Aug 23, 2019	17.32	17.49	17.25	17.40
4442	NYSE	PCN	Thu, Aug 22, 2019	17.56	17.72	17.44	17.47
4441	NYSE	PCN	Wed, Aug 21, 2019	17.64	17.64	17.54	17.63
4440	NYSE	PCN	Tue, Aug 20, 2019	17.40	17.59	17.33	17.47
4439	NYSE	PCN	Mon, Aug 19, 2019	17.32	17.53	17.15	17.40
4438	NYSE	PCN	Fri, Aug 16, 2019	16.57	17.17	16.57	17.07
4437	NYSE	PCN	Thu, Aug 15, 2019	17.35	17.40	16.30	16.40
4436	NYSE	PCN	Wed, Aug 14, 2019	18.14	18.17	17.19	17.35
4435	NYSE	PCN	Tue, Aug 13, 2019	18.28	18.28	18.15	18.18
4434	NYSE	PCN	Mon, Aug 12, 2019	18.34	18.40	18.21	18.34
4433	NYSE	PCN	Fri, Aug 9, 2019	18.37	18.37	18.14	18.20
4432	NYSE	PCN	Thu, Aug 8, 2019	18.23	18.51	18.23	18.32
4431	NYSE	PCN	Wed, Aug 7, 2019	18.16	18.29	18.08	18.27
4430	NYSE	PCN	Tue, Aug 6, 2019	18.07	18.26	18.07	18.24
4429	NYSE	PCN	Mon, Aug 5, 2019	18.20	18.24	17.91	18.01
4428	NYSE	PCN	Fri, Aug 2, 2019	18.26	18.37	18.26	18.29
4427	NYSE	PCN	Thu, Aug 1, 2019	18.15	18.30	18.13	18.27
4426	NYSE	PCN	Wed, Jul 31, 2019	18.14	18.20	18.01	18.08
4425	NYSE	PCN	Tue, Jul 30, 2019	18.00	18.13	17.96	18.12
4424	NYSE	PCN	Mon, Jul 29, 2019	17.76	18.00	17.74	18.00
4423	NYSE	PCN	Fri, Jul 26, 2019	17.65	17.80	17.61	17.71
4422	NYSE	PCN	Thu, Jul 25, 2019	17.77	17.80	17.62	17.65
4421	NYSE	PCN	Wed, Jul 24, 2019	17.72	17.74	17.65	17.70
4420	NYSE	PCN	Tue, Jul 23, 2019	17.61	17.75	17.61	17.61
4419	NYSE	PCN	Mon, Jul 22, 2019	17.66	17.66	17.57	17.62
4418	NYSE	PCN	Fri, Jul 19, 2019	17.57	17.71	17.57	17.66
4417	NYSE	PCN	Thu, Jul 18, 2019	17.53	17.63	17.49	17.54
4416	NYSE	PCN	Wed, Jul 17, 2019	17.63	17.70	17.60	17.61
4415	NYSE	PCN	Tue, Jul 16, 2019	17.56	17.65	17.54	17.62
4414	NYSE	PCN	Mon, Jul 15, 2019	17.59	17.72	17.50	17.59
4413	NYSE	PCN	Fri, Jul 12, 2019	17.74	17.78	17.64	17.64
4412	NYSE	PCN	Thu, Jul 11, 2019	17.74	17.80	17.55	17.76
4411	NYSE	PCN	Wed, Jul 10, 2019	17.78	17.86	17.75	17.70
4410	NYSE	PCN	Tue, Jul 9, 2019	17.68	17.80	17.63	17.73
4409	NYSE	PCN	Mon, Jul 8, 2019	17.57	17.61	17.55	17.60
4408	NYSE	PCN	Fri, Jul 5, 2019	17.64	17.65	17.53	17.57
4407	NYSE	PCN	Wed, Jul 3, 2019	17.65	17.72	17.64	17.69
4406	NYSE	PCN	Tue, Jul 2, 2019	17.46	17.73	17.40	17.70
4405	NYSE	PCN	Mon, Jul 1, 2019	17.19	17.43	17.16	17.32
4404	NYSE	PCN	Fri, Jun 28, 2019	17.30	17.44	17.11	17.11
4403	NYSE	PCN	Thu, Jun 27, 2019	17.44	17.48	17.34	17.35
4402	NYSE	PCN	Wed, Jun 26, 2019	17.57	17.66	17.47	17.61
4401	NYSE	PCN	Tue, Jun 25, 2019	18.07	18.07	17.63	17.71
4400	NYSE	PCN	Mon, Jun 24, 2019	17.89	18.10	17.88	17.99
4399	NYSE	PCN	Fri, Jun 21, 2019	17.99	18.11	17.99	18.03
4398	NYSE	PCN	Thu, Jun 20, 2019	18.15	18.19	18.06	18.09
4397	NYSE	PCN	Wed, Jun 19, 2019	17.96	18.12	17.93	18.07
4396	NYSE	PCN	Tue, Jun 18, 2019	18.02	18.13	17.97	18.07
4395	NYSE	PCN	Mon, Jun 17, 2019	17.91	18.00	17.88	17.99
4394	NYSE	PCN	Fri, Jun 14, 2019	17.89	17.94	17.70	17.92
4393	NYSE	PCN	Thu, Jun 13, 2019	17.90	17.98	17.82	17.86
4392	NYSE	PCN	Wed, Jun 12, 2019	17.96	18.05	17.85	18.01
4391	NYSE	PCN	Tue, Jun 11, 2019	18.15	18.27	18.14	18.05
4390	NYSE	PCN	Mon, Jun 10, 2019	18.09	18.24	18.01	18.20
4389	NYSE	PCN	Fri, Jun 7, 2019	18.00	18.08	17.90	18.07
4388	NYSE	PCN	Thu, Jun 6, 2019	17.94	17.94	17.76	17.94
4387	NYSE	PCN	Wed, Jun 5, 2019	17.85	17.93	17.76	17.85
4386	NYSE	PCN	Tue, Jun 4, 2019	17.72	17.81	17.62	17.73
4385	NYSE	PCN	Mon, Jun 3, 2019	17.44	17.60	17.41	17.57
4384	NYSE	PCN	Fri, May 31, 2019	17.40	17.57	17.40	17.43
4383	NYSE	PCN	Thu, May 30, 2019	17.52	17.57	17.41	17.45
4382	NYSE	PCN	Wed, May 29, 2019	17.42	17.50	17.40	17.45
4381	NYSE	PCN	Tue, May 28, 2019	17.39	17.53	17.36	17.52
4380	NYSE	PCN	Fri, May 24, 2019	17.40	17.53	17.40	17.45
4379	NYSE	PCN	Thu, May 23, 2019	17.50	17.53	17.28	17.41
4378	NYSE	PCN	Wed, May 22, 2019	17.53	17.55	17.35	17.53
4377	NYSE	PCN	Tue, May 21, 2019	17.45	17.55	17.35	17.50
4376	NYSE	PCN	Mon, May 20, 2019	17.32	17.40	17.24	17.40
4375	NYSE	PCN	Fri, May 17, 2019	17.35	17.44	17.34	17.34
4374	NYSE	PCN	Thu, May 16, 2019	17.35	17.44	17.25	17.39
4373	NYSE	PCN	Wed, May 15, 2019	17.13	17.35	16.99	17.35
4372	NYSE	PCN	Tue, May 14, 2019	16.90	17.28	16.90	17.15
4371	NYSE	PCN	Mon, May 13, 2019	17.05	17.13	16.79	16.91
4370	NYSE	PCN	Fri, May 10, 2019	17.20	17.30	17.06	17.18
4369	NYSE	PCN	Thu, May 9, 2019	17.27	17.37	17.22	17.23
4368	NYSE	PCN	Wed, May 8, 2019	17.25	17.45	17.22	17.39
4367	NYSE	PCN	Tue, May 7, 2019	17.32	17.35	17.25	17.27
4366	NYSE	PCN	Mon, May 6, 2019	17.25	17.36	17.16	17.33
4365	NYSE	PCN	Fri, May 3, 2019	17.29	17.32	17.25	17.31
4364	NYSE	PCN	Thu, May 2, 2019	17.19	17.29	17.13	17.25
4363	NYSE	PCN	Wed, May 1, 2019	17.24	17.26	17.13	17.19
4362	NYSE	PCN	Tue, Apr 30, 2019	17.13	17.21	17.11	17.19
4361	NYSE	PCN	Mon, Apr 29, 2019	17.08	17.15	17.02	17.10
4360	NYSE	PCN	Fri, Apr 26, 2019	17.07	17.15	17.05	17.10
4359	NYSE	PCN	Thu, Apr 25, 2019	17.12	17.15	17.02	17.11
4358	NYSE	PCN	Wed, Apr 24, 2019	17.12	17.12	17.00	17.01
4357	NYSE	PCN	Tue, Apr 23, 2019	17.09	17.16	17.05	17.06
4356	NYSE	PCN	Mon, Apr 22, 2019	17.14	17.14	17.01	17.09
4355	NYSE	PCN	Thu, Apr 18, 2019	17.07	17.10	16.99	17.05
4354	NYSE	PCN	Wed, Apr 17, 2019	17.06	17.06	16.71	17.04
4353	NYSE	PCN	Tue, Apr 16, 2019	17.00	17.08	16.90	16.97
4352	NYSE	PCN	Mon, Apr 15, 2019	16.94	17.04	16.85	17.04
4351	NYSE	PCN	Fri, Apr 12, 2019	16.95	16.98	16.89	16.93
4350	NYSE	PCN	Thu, Apr 11, 2019	16.95	16.99	16.88	16.89
4349	NYSE	PCN	Wed, Apr 10, 2019	17.10	17.11	16.94	17.01
4348	NYSE	PCN	Tue, Apr 9, 2019	17.13	17.19	17.11	17.04
4347	NYSE	PCN	Mon, Apr 8, 2019	17.11	17.18	17.09	17.18
4346	NYSE	PCN	Fri, Apr 5, 2019	17.11	17.23	17.07	17.08
4345	NYSE	PCN	Thu, Apr 4, 2019	17.04	17.26	17.04	17.16
4344	NYSE	PCN	Wed, Apr 3, 2019	17.17	17.18	16.72	17.04
4343	NYSE	PCN	Tue, Apr 2, 2019	17.16	17.24	17.10	17.18
4342	NYSE	PCN	Mon, Apr 1, 2019	17.27	17.33	17.25	17.29
4341	NYSE	PCN	Fri, Mar 29, 2019	17.25	17.33	17.16	17.21
4340	NYSE	PCN	Thu, Mar 28, 2019	17.16	17.22	17.09	17.22
4339	NYSE	PCN	Wed, Mar 27, 2019	17.07	17.19	17.01	17.11
4338	NYSE	PCN	Tue, Mar 26, 2019	17.14	17.14	16.93	17.02
4337	NYSE	PCN	Mon, Mar 25, 2019	17.25	17.30	16.95	17.02
4336	NYSE	PCN	Fri, Mar 22, 2019	17.30	17.34	17.11	17.23
4335	NYSE	PCN	Thu, Mar 21, 2019	17.17	17.22	17.12	17.21
4334	NYSE	PCN	Wed, Mar 20, 2019	17.17	17.18	17.12	17.18
4333	NYSE	PCN	Tue, Mar 19, 2019	17.15	17.19	17.09	17.16
4332	NYSE	PCN	Mon, Mar 18, 2019	17.11	17.13	17.07	17.11
4331	NYSE	PCN	Fri, Mar 15, 2019	17.11	17.18	17.11	17.11
4330	NYSE	PCN	Thu, Mar 14, 2019	17.14	17.17	17.05	17.16
4329	NYSE	PCN	Wed, Mar 13, 2019	17.13	17.14	17.02	17.10
4328	NYSE	PCN	Tue, Mar 12, 2019	17.15	17.22	17.01	17.09
4327	NYSE	PCN	Mon, Mar 11, 2019	16.95	17.13	16.95	17.11
4326	NYSE	PCN	Fri, Mar 8, 2019	16.78	17.00	16.75	16.92
4325	NYSE	PCN	Thu, Mar 7, 2019	17.00	17.04	16.81	16.93
4324	NYSE	PCN	Wed, Mar 6, 2019	17.18	17.28	16.98	17.05
4323	NYSE	PCN	Tue, Mar 5, 2019	17.24	17.30	17.17	17.23
4322	NYSE	PCN	Mon, Mar 4, 2019	17.22	17.28	17.13	17.28
4321	NYSE	PCN	Fri, Mar 1, 2019	17.10	17.19	17.02	17.13
4320	NYSE	PCN	Thu, Feb 28, 2019	16.91	17.06	16.82	17.03
4319	NYSE	PCN	Wed, Feb 27, 2019	16.83	16.94	16.67	16.90
4318	NYSE	PCN	Tue, Feb 26, 2019	16.52	16.81	16.52	16.80
4317	NYSE	PCN	Mon, Feb 25, 2019	16.55	16.67	16.50	16.61
4316	NYSE	PCN	Fri, Feb 22, 2019	16.50	16.60	16.41	16.48
4315	NYSE	PCN	Thu, Feb 21, 2019	16.37	16.56	16.33	16.47
4314	NYSE	PCN	Wed, Feb 20, 2019	16.39	16.51	16.31	16.39
4313	NYSE	PCN	Tue, Feb 19, 2019	16.33	16.42	16.28	16.35
4312	NYSE	PCN	Fri, Feb 15, 2019	16.25	16.33	16.14	16.30
4311	NYSE	PCN	Thu, Feb 14, 2019	16.28	16.31	16.10	16.14
4310	NYSE	PCN	Wed, Feb 13, 2019	16.17	16.32	16.06	16.31
4309	NYSE	PCN	Tue, Feb 12, 2019	16.14	16.14	15.98	16.09
4308	NYSE	PCN	Mon, Feb 11, 2019	16.01	16.08	15.96	16.03
4307	NYSE	PCN	Fri, Feb 8, 2019	15.84	15.95	15.81	15.95
4306	NYSE	PCN	Thu, Feb 7, 2019	16.09	16.12	15.92	15.89
4305	NYSE	PCN	Wed, Feb 6, 2019	16.16	16.20	16.10	16.15
4304	NYSE	PCN	Tue, Feb 5, 2019	16.11	16.16	16.06	16.16
4303	NYSE	PCN	Mon, Feb 4, 2019	16.08	16.17	15.96	16.02
4302	NYSE	PCN	Fri, Feb 1, 2019	15.70	16.11	15.68	15.92
4301	NYSE	PCN	Thu, Jan 31, 2019	15.55	15.73	15.44	15.64
4300	NYSE	PCN	Wed, Jan 30, 2019	15.61	15.61	15.47	15.55
4299	NYSE	PCN	Tue, Jan 29, 2019	15.43	15.56	15.36	15.49
4298	NYSE	PCN	Mon, Jan 28, 2019	15.30	15.38	15.25	15.37
4297	NYSE	PCN	Fri, Jan 25, 2019	15.35	15.39	15.24	15.36
4296	NYSE	PCN	Thu, Jan 24, 2019	15.43	15.47	15.20	15.28
4295	NYSE	PCN	Wed, Jan 23, 2019	15.40	15.46	15.34	15.35
4294	NYSE	PCN	Tue, Jan 22, 2019	15.35	15.54	15.26	15.42
4293	NYSE	PCN	Fri, Jan 18, 2019	15.54	15.57	15.29	15.31
4292	NYSE	PCN	Thu, Jan 17, 2019	15.37	15.59	15.37	15.49
4291	NYSE	PCN	Wed, Jan 16, 2019	15.43	15.51	15.32	15.41
4290	NYSE	PCN	Tue, Jan 15, 2019	15.50	15.51	15.35	15.39
4289	NYSE	PCN	Mon, Jan 14, 2019	15.49	15.65	15.40	15.45
4288	NYSE	PCN	Fri, Jan 11, 2019	15.50	15.59	15.39	15.52
4287	NYSE	PCN	Thu, Jan 10, 2019	15.71	15.78	15.60	15.55
4286	NYSE	PCN	Wed, Jan 9, 2019	15.71	15.76	15.63	15.73
4285	NYSE	PCN	Tue, Jan 8, 2019	15.70	15.85	15.60	15.62
4284	NYSE	PCN	Mon, Jan 7, 2019	15.60	15.78	15.55	15.60
4283	NYSE	PCN	Fri, Jan 4, 2019	15.37	15.54	15.33	15.44
4282	NYSE	PCN	Thu, Jan 3, 2019	15.31	15.35	15.20	15.30
4281	NYSE	PCN	Wed, Jan 2, 2019	14.84	15.33	14.78	15.31
4280	NYSE	PCN	Mon, Dec 31, 2018	15.30	15.49	14.77	14.89
4279	NYSE	PCN	Fri, Dec 28, 2018	15.44	15.52	15.25	15.26
4278	NYSE	PCN	Thu, Dec 27, 2018	14.70	15.31	14.60	15.30
4277	NYSE	PCN	Wed, Dec 26, 2018	14.01	14.75	14.01	14.72
4276	NYSE	PCN	Mon, Dec 24, 2018	13.70	14.34	13.50	13.85
4275	NYSE	PCN	Fri, Dec 21, 2018	13.88	13.94	13.35	13.83
4274	NYSE	PCN	Thu, Dec 20, 2018	14.18	14.30	13.58	13.89
4273	NYSE	PCN	Wed, Dec 19, 2018	14.16	14.69	14.16	14.34
4272	NYSE	PCN	Tue, Dec 18, 2018	14.79	14.80	14.07	14.13
4271	NYSE	PCN	Mon, Dec 17, 2018	14.86	14.89	14.58	14.66
4270	NYSE	PCN	Fri, Dec 14, 2018	15.01	15.08	14.85	14.94
4269	NYSE	PCN	Thu, Dec 13, 2018	15.30	15.30	15.05	15.08
4268	NYSE	PCN	Wed, Dec 12, 2018	15.28	15.36	15.19	15.27
4267	NYSE	PCN	Tue, Dec 11, 2018	15.25	15.35	15.13	15.15
4266	NYSE	PCN	Mon, Dec 10, 2018	15.20	15.35	15.01	15.15
4265	NYSE	PCN	Fri, Dec 7, 2018	15.33	15.33	15.06	15.17
4264	NYSE	PCN	Thu, Dec 6, 2018	15.11	15.36	15.00	15.07
4263	NYSE	PCN	Tue, Dec 4, 2018	15.66	15.74	15.18	15.30
4262	NYSE	PCN	Mon, Dec 3, 2018	15.56	15.75	15.47	15.70
4261	NYSE	PCN	Fri, Nov 30, 2018	15.46	15.52	15.25	15.36
4260	NYSE	PCN	Thu, Nov 29, 2018	15.40	15.59	15.35	15.44
4259	NYSE	PCN	Wed, Nov 28, 2018	15.05	15.34	15.00	15.33
4258	NYSE	PCN	Tue, Nov 27, 2018	15.06	15.08	14.81	14.98
4257	NYSE	PCN	Mon, Nov 26, 2018	15.09	15.20	15.02	15.05
4256	NYSE	PCN	Fri, Nov 23, 2018	15.05	15.37	14.97	15.03
4255	NYSE	PCN	Wed, Nov 21, 2018	15.06	15.33	15.03	15.16
4254	NYSE	PCN	Tue, Nov 20, 2018	15.25	15.34	14.84	14.96
4253	NYSE	PCN	Mon, Nov 19, 2018	16.17	16.28	15.69	15.71
4252	NYSE	PCN	Fri, Nov 16, 2018	16.75	16.85	16.35	16.37
4251	NYSE	PCN	Thu, Nov 15, 2018	16.75	16.84	16.70	16.77
4250	NYSE	PCN	Wed, Nov 14, 2018	17.10	17.15	16.75	16.77
4249	NYSE	PCN	Tue, Nov 13, 2018	16.92	17.17	16.92	17.09
4248	NYSE	PCN	Mon, Nov 12, 2018	17.80	17.80	16.91	16.93
4247	NYSE	PCN	Fri, Nov 9, 2018	18.08	18.17	17.80	17.81
4246	NYSE	PCN	Thu, Nov 8, 2018	17.95	18.20	17.91	18.09
4245	NYSE	PCN	Wed, Nov 7, 2018	17.90	18.03	17.69	18.02
4244	NYSE	PCN	Tue, Nov 6, 2018	17.56	18.00	17.56	17.76
4243	NYSE	PCN	Mon, Nov 5, 2018	17.53	17.64	17.53	17.61
4242	NYSE	PCN	Fri, Nov 2, 2018	17.31	17.65	17.31	17.58
4241	NYSE	PCN	Thu, Nov 1, 2018	17.25	17.41	17.23	17.34
4240	NYSE	PCN	Wed, Oct 31, 2018	16.80	17.23	16.70	17.18
4239	NYSE	PCN	Tue, Oct 30, 2018	16.91	16.93	16.56	16.66
4238	NYSE	PCN	Mon, Oct 29, 2018	17.01	17.04	16.79	16.88
4237	NYSE	PCN	Fri, Oct 26, 2018	16.97	17.00	16.78	16.88
4236	NYSE	PCN	Thu, Oct 25, 2018	17.45	17.45	16.88	17.08
4235	NYSE	PCN	Wed, Oct 24, 2018	17.50	17.59	17.25	17.30
4234	NYSE	PCN	Tue, Oct 23, 2018	17.36	17.57	16.94	17.50
4233	NYSE	PCN	Mon, Oct 22, 2018	17.76	17.76	17.54	17.62
4232	NYSE	PCN	Fri, Oct 19, 2018	17.60	17.90	17.56	17.69
4231	NYSE	PCN	Thu, Oct 18, 2018	17.68	17.68	17.46	17.60
4230	NYSE	PCN	Wed, Oct 17, 2018	17.76	17.80	17.60	17.62
4229	NYSE	PCN	Tue, Oct 16, 2018	17.71	17.80	17.61	17.76
4228	NYSE	PCN	Mon, Oct 15, 2018	17.42	17.62	17.35	17.60
4227	NYSE	PCN	Fri, Oct 12, 2018	17.10	17.39	17.06	17.35
4226	NYSE	PCN	Thu, Oct 11, 2018	17.40	17.40	16.76	16.89
4225	NYSE	PCN	Wed, Oct 10, 2018	17.87	17.90	17.58	17.49
4224	NYSE	PCN	Tue, Oct 9, 2018	17.69	18.05	17.68	17.95
4223	NYSE	PCN	Mon, Oct 8, 2018	17.73	17.90	17.71	17.71
4222	NYSE	PCN	Fri, Oct 5, 2018	18.07	18.15	17.68	17.78
4221	NYSE	PCN	Thu, Oct 4, 2018	18.70	18.70	18.01	18.08
4220	NYSE	PCN	Wed, Oct 3, 2018	18.85	18.86	18.71	18.73
4219	NYSE	PCN	Tue, Oct 2, 2018	18.61	18.86	18.60	18.80
4218	NYSE	PCN	Mon, Oct 1, 2018	18.43	18.56	18.23	18.53
4217	NYSE	PCN	Fri, Sep 28, 2018	18.20	18.57	18.19	18.29
4216	NYSE	PCN	Thu, Sep 27, 2018	18.55	18.55	18.08	18.10
4215	NYSE	PCN	Wed, Sep 26, 2018	18.48	18.85	18.45	18.59
4214	NYSE	PCN	Tue, Sep 25, 2018	18.44	18.55	18.42	18.50
4213	NYSE	PCN	Mon, Sep 24, 2018	18.25	18.50	18.15	18.47
4212	NYSE	PCN	Fri, Sep 21, 2018	18.59	18.64	18.20	18.40
4211	NYSE	PCN	Thu, Sep 20, 2018	18.51	18.73	18.51	18.63
4210	NYSE	PCN	Wed, Sep 19, 2018	18.49	18.60	18.33	18.48
4209	NYSE	PCN	Tue, Sep 18, 2018	18.54	18.66	18.40	18.50
4208	NYSE	PCN	Mon, Sep 17, 2018	18.76	18.78	18.56	18.56
4207	NYSE	PCN	Fri, Sep 14, 2018	19.00	19.25	18.78	18.84
4206	NYSE	PCN	Thu, Sep 13, 2018	18.62	18.95	18.62	18.90
4205	NYSE	PCN	Wed, Sep 12, 2018	18.74	18.85	18.70	18.74
4204	NYSE	PCN	Tue, Sep 11, 2018	18.66	18.77	18.61	18.76
4203	NYSE	PCN	Mon, Sep 10, 2018	18.60	18.69	18.56	18.66
4202	NYSE	PCN	Fri, Sep 7, 2018	18.42	18.59	18.42	18.52
4201	NYSE	PCN	Thu, Sep 6, 2018	18.39	18.48	18.33	18.48
4200	NYSE	PCN	Wed, Sep 5, 2018	18.27	18.45	18.22	18.35
4199	NYSE	PCN	Tue, Sep 4, 2018	18.15	18.27	18.15	18.27
4198	NYSE	PCN	Fri, Aug 31, 2018	18.08	18.27	18.08	18.17
4197	NYSE	PCN	Thu, Aug 30, 2018	18.15	18.17	18.06	18.13
4196	NYSE	PCN	Wed, Aug 29, 2018	18.04	18.20	18.02	18.12
4195	NYSE	PCN	Tue, Aug 28, 2018	18.10	18.10	17.93	18.09
4194	NYSE	PCN	Mon, Aug 27, 2018	18.10	18.17	18.07	18.07
4193	NYSE	PCN	Fri, Aug 24, 2018	18.01	18.14	17.93	18.09
4192	NYSE	PCN	Thu, Aug 23, 2018	18.22	18.26	17.79	18.06
4191	NYSE	PCN	Wed, Aug 22, 2018	18.34	18.34	18.23	18.26
4190	NYSE	PCN	Tue, Aug 21, 2018	18.32	18.39	18.28	18.29
4189	NYSE	PCN	Mon, Aug 20, 2018	18.42	18.42	18.25	18.28
4188	NYSE	PCN	Fri, Aug 17, 2018	18.42	18.45	18.30	18.35
4187	NYSE	PCN	Thu, Aug 16, 2018	18.37	18.48	18.37	18.44
4186	NYSE	PCN	Wed, Aug 15, 2018	18.43	18.45	18.32	18.40
4185	NYSE	PCN	Tue, Aug 14, 2018	18.43	18.56	18.26	18.50
4184	NYSE	PCN	Mon, Aug 13, 2018	18.41	18.42	18.29	18.35
4183	NYSE	PCN	Fri, Aug 10, 2018	18.37	18.38	18.28	18.36
4182	NYSE	PCN	Thu, Aug 9, 2018	18.48	18.52	18.43	18.32
4181	NYSE	PCN	Wed, Aug 8, 2018	18.41	18.48	18.38	18.45
4180	NYSE	PCN	Tue, Aug 7, 2018	18.51	18.56	18.41	18.46
4179	NYSE	PCN	Mon, Aug 6, 2018	18.57	18.60	18.48	18.50
4178	NYSE	PCN	Fri, Aug 3, 2018	18.31	18.45	18.29	18.45
4177	NYSE	PCN	Thu, Aug 2, 2018	18.18	18.24	18.15	18.24
4176	NYSE	PCN	Wed, Aug 1, 2018	18.12	18.20	18.08	18.18
4175	NYSE	PCN	Tue, Jul 31, 2018	18.04	18.12	17.98	18.12
4174	NYSE	PCN	Mon, Jul 30, 2018	17.89	18.06	17.89	17.99
4173	NYSE	PCN	Fri, Jul 27, 2018	17.99	17.99	17.86	17.89
4172	NYSE	PCN	Thu, Jul 26, 2018	17.82	17.95	17.82	17.86
4171	NYSE	PCN	Wed, Jul 25, 2018	17.98	18.12	17.89	17.91
4170	NYSE	PCN	Tue, Jul 24, 2018	17.92	17.98	17.74	17.98
4169	NYSE	PCN	Mon, Jul 23, 2018	17.93	17.93	17.78	17.81
4168	NYSE	PCN	Fri, Jul 20, 2018	17.80	17.81	17.74	17.81
4167	NYSE	PCN	Thu, Jul 19, 2018	17.64	17.82	17.64	17.78
4166	NYSE	PCN	Wed, Jul 18, 2018	17.70	17.74	17.61	17.74
4165	NYSE	PCN	Tue, Jul 17, 2018	17.54	17.59	17.49	17.59
4164	NYSE	PCN	Mon, Jul 16, 2018	17.44	17.57	17.43	17.47
4163	NYSE	PCN	Fri, Jul 13, 2018	17.50	17.67	17.50	17.56
4162	NYSE	PCN	Thu, Jul 12, 2018	17.75	17.89	17.05	17.62
4161	NYSE	PCN	Wed, Jul 11, 2018	17.91	18.00	17.89	17.83
4160	NYSE	PCN	Tue, Jul 10, 2018	18.00	18.00	17.92	17.95
4159	NYSE	PCN	Mon, Jul 9, 2018	17.98	18.04	17.95	18.02
4158	NYSE	PCN	Fri, Jul 6, 2018	17.91	17.98	17.91	17.96
4157	NYSE	PCN	Thu, Jul 5, 2018	17.77	17.94	17.74	17.91
4156	NYSE	PCN	Tue, Jul 3, 2018	17.72	17.78	17.70	17.70
4155	NYSE	PCN	Mon, Jul 2, 2018	17.65	17.74	17.56	17.74
4154	NYSE	PCN	Fri, Jun 29, 2018	17.48	17.73	17.48	17.55
4153	NYSE	PCN	Thu, Jun 28, 2018	17.73	17.73	17.40	17.48
4152	NYSE	PCN	Wed, Jun 27, 2018	17.89	17.90	17.66	17.71
4151	NYSE	PCN	Tue, Jun 26, 2018	17.78	17.81	17.66	17.79
4150	NYSE	PCN	Mon, Jun 25, 2018	17.88	17.88	17.71	17.78
4149	NYSE	PCN	Fri, Jun 22, 2018	17.90	17.90	17.79	17.83
4148	NYSE	PCN	Thu, Jun 21, 2018	17.75	17.82	17.74	17.78
4147	NYSE	PCN	Wed, Jun 20, 2018	17.72	17.83	17.67	17.78
4146	NYSE	PCN	Tue, Jun 19, 2018	17.62	17.69	17.52	17.68
4145	NYSE	PCN	Mon, Jun 18, 2018	17.21	17.60	17.21	17.60
4144	NYSE	PCN	Fri, Jun 15, 2018	17.51	17.60	17.25	17.27
4143	NYSE	PCN	Thu, Jun 14, 2018	17.75	17.83	17.20	17.63
4142	NYSE	PCN	Wed, Jun 13, 2018	17.86	17.86	17.75	17.81
4141	NYSE	PCN	Tue, Jun 12, 2018	17.99	17.99	17.80	17.86
4140	NYSE	PCN	Mon, Jun 11, 2018	17.95	17.99	17.88	17.96
4139	NYSE	PCN	Fri, Jun 8, 2018	17.88	17.95	17.88	17.95
4138	NYSE	PCN	Thu, Jun 7, 2018	17.95	17.98	17.88	17.87
4137	NYSE	PCN	Wed, Jun 6, 2018	17.95	18.05	17.89	17.91
4136	NYSE	PCN	Tue, Jun 5, 2018	17.96	17.96	17.88	17.94
4135	NYSE	PCN	Mon, Jun 4, 2018	17.86	17.95	17.83	17.91
4134	NYSE	PCN	Fri, Jun 1, 2018	17.77	17.86	17.75	17.81
4133	NYSE	PCN	Thu, May 31, 2018	17.82	17.82	17.65	17.72
4132	NYSE	PCN	Wed, May 30, 2018	17.70	17.81	17.64	17.79
4131	NYSE	PCN	Tue, May 29, 2018	17.66	17.72	17.56	17.67
4130	NYSE	PCN	Fri, May 25, 2018	17.52	17.64	17.52	17.61
4129	NYSE	PCN	Thu, May 24, 2018	17.50	17.60	17.45	17.57
4128	NYSE	PCN	Wed, May 23, 2018	17.46	17.55	17.35	17.53
4127	NYSE	PCN	Tue, May 22, 2018	17.30	17.44	17.29	17.42
4126	NYSE	PCN	Mon, May 21, 2018	17.25	17.40	17.24	17.34
4125	NYSE	PCN	Fri, May 18, 2018	17.20	17.24	17.12	17.18
4124	NYSE	PCN	Thu, May 17, 2018	17.13	17.20	17.06	17.15
4123	NYSE	PCN	Wed, May 16, 2018	16.89	17.19	16.88	17.10
4122	NYSE	PCN	Tue, May 15, 2018	16.82	16.94	16.76	16.88
4121	NYSE	PCN	Mon, May 14, 2018	17.02	17.02	16.80	16.84
4120	NYSE	PCN	Fri, May 11, 2018	16.95	17.06	16.92	16.99
4119	NYSE	PCN	Thu, May 10, 2018	17.20	17.21	16.92	17.03
4118	NYSE	PCN	Wed, May 9, 2018	17.50	17.50	17.24	17.14
4117	NYSE	PCN	Tue, May 8, 2018	17.38	17.48	17.35	17.46
4116	NYSE	PCN	Mon, May 7, 2018	17.44	17.50	17.41	17.42
4115	NYSE	PCN	Fri, May 4, 2018	17.39	17.45	17.37	17.40
4114	NYSE	PCN	Thu, May 3, 2018	17.30	17.37	17.17	17.36
4113	NYSE	PCN	Wed, May 2, 2018	17.16	17.35	17.15	17.22
4112	NYSE	PCN	Tue, May 1, 2018	17.08	17.15	17.02	17.12
4111	NYSE	PCN	Mon, Apr 30, 2018	17.05	17.11	17.01	17.02
4110	NYSE	PCN	Fri, Apr 27, 2018	16.93	17.10	16.86	17.05
4109	NYSE	PCN	Thu, Apr 26, 2018	16.77	16.92	16.77	16.85
4108	NYSE	PCN	Wed, Apr 25, 2018	16.80	16.82	16.73	16.80
4107	NYSE	PCN	Tue, Apr 24, 2018	16.80	16.89	16.73	16.84
4106	NYSE	PCN	Mon, Apr 23, 2018	16.66	16.80	16.66	16.78
4105	NYSE	PCN	Fri, Apr 20, 2018	16.71	16.77	16.66	16.68
4104	NYSE	PCN	Thu, Apr 19, 2018	16.71	16.80	16.71	16.78
4103	NYSE	PCN	Wed, Apr 18, 2018	16.83	16.91	16.79	16.80
4102	NYSE	PCN	Tue, Apr 17, 2018	16.71	16.85	16.68	16.84
4101	NYSE	PCN	Mon, Apr 16, 2018	16.50	16.71	16.50	16.69
4100	NYSE	PCN	Fri, Apr 13, 2018	16.62	16.66	16.45	16.54
4099	NYSE	PCN	Thu, Apr 12, 2018	16.85	16.96	16.61	16.65
4098	NYSE	PCN	Wed, Apr 11, 2018	17.00	17.03	16.85	16.87
4097	NYSE	PCN	Tue, Apr 10, 2018	17.00	17.20	16.90	17.01
4096	NYSE	PCN	Mon, Apr 9, 2018	16.91	17.00	16.85	16.94
4095	NYSE	PCN	Fri, Apr 6, 2018	16.80	16.89	16.64	16.86
4094	NYSE	PCN	Thu, Apr 5, 2018	16.84	16.93	16.80	16.88
4093	NYSE	PCN	Wed, Apr 4, 2018	16.75	16.91	16.70	16.82
4092	NYSE	PCN	Tue, Apr 3, 2018	16.84	16.84	16.65	16.79
4091	NYSE	PCN	Mon, Apr 2, 2018	16.45	16.68	16.45	16.57
4090	NYSE	PCN	Thu, Mar 29, 2018	16.47	16.59	16.46	16.57
4089	NYSE	PCN	Wed, Mar 28, 2018	16.50	16.52	16.35	16.49
4088	NYSE	PCN	Tue, Mar 27, 2018	16.18	16.42	16.16	16.41
4087	NYSE	PCN	Mon, Mar 26, 2018	16.09	16.19	16.07	16.13
4086	NYSE	PCN	Fri, Mar 23, 2018	16.38	16.38	16.03	16.05
4085	NYSE	PCN	Thu, Mar 22, 2018	16.29	16.39	16.23	16.35
4084	NYSE	PCN	Wed, Mar 21, 2018	16.61	16.65	16.15	16.30
4083	NYSE	PCN	Tue, Mar 20, 2018	16.83	16.83	16.63	16.65
4082	NYSE	PCN	Mon, Mar 19, 2018	16.93	16.93	16.70	16.82
4081	NYSE	PCN	Fri, Mar 16, 2018	16.77	16.90	16.76	16.88
4080	NYSE	PCN	Thu, Mar 15, 2018	16.96	16.96	16.76	16.79
4079	NYSE	PCN	Wed, Mar 14, 2018	16.99	16.99	16.89	16.89
4078	NYSE	PCN	Tue, Mar 13, 2018	16.94	16.99	16.89	16.98
4077	NYSE	PCN	Mon, Mar 12, 2018	17.10	17.24	16.92	16.95
4076	NYSE	PCN	Fri, Mar 9, 2018	16.98	17.16	16.98	17.00
4075	NYSE	PCN	Thu, Mar 8, 2018	17.06	17.17	17.06	17.01
4074	NYSE	PCN	Wed, Mar 7, 2018	17.05	17.15	17.00	17.12
4073	NYSE	PCN	Tue, Mar 6, 2018	17.02	17.10	16.96	17.08
4072	NYSE	PCN	Mon, Mar 5, 2018	16.97	17.04	16.92	17.03
4071	NYSE	PCN	Fri, Mar 2, 2018	16.88	16.97	16.85	16.94
4070	NYSE	PCN	Thu, Mar 1, 2018	16.91	16.97	16.81	16.88
4069	NYSE	PCN	Wed, Feb 28, 2018	16.84	16.95	16.80	16.88
4068	NYSE	PCN	Tue, Feb 27, 2018	16.96	16.96	16.79	16.84
4067	NYSE	PCN	Mon, Feb 26, 2018	16.86	16.96	16.83	16.90
4066	NYSE	PCN	Fri, Feb 23, 2018	16.76	16.84	16.75	16.80
4065	NYSE	PCN	Thu, Feb 22, 2018	16.63	16.77	16.56	16.75
4064	NYSE	PCN	Wed, Feb 21, 2018	16.59	16.68	16.56	16.60
4063	NYSE	PCN	Tue, Feb 20, 2018	16.58	16.60	16.53	16.59
4062	NYSE	PCN	Fri, Feb 16, 2018	16.58	16.60	16.48	16.58
4061	NYSE	PCN	Thu, Feb 15, 2018	16.49	16.58	16.42	16.53
4060	NYSE	PCN	Wed, Feb 14, 2018	16.46	16.59	16.46	16.54
4059	NYSE	PCN	Tue, Feb 13, 2018	16.49	16.56	16.43	16.52
4058	NYSE	PCN	Mon, Feb 12, 2018	16.53	16.66	16.44	16.45
4057	NYSE	PCN	Fri, Feb 9, 2018	16.84	16.97	16.38	16.47
4056	NYSE	PCN	Thu, Feb 8, 2018	17.09	17.09	16.91	16.82
4055	NYSE	PCN	Wed, Feb 7, 2018	16.97	17.07	16.93	17.06
4054	NYSE	PCN	Tue, Feb 6, 2018	16.76	16.95	16.71	16.90
4053	NYSE	PCN	Mon, Feb 5, 2018	17.04	17.17	16.83	16.93
4052	NYSE	PCN	Fri, Feb 2, 2018	16.95	17.12	16.83	17.09
4051	NYSE	PCN	Thu, Feb 1, 2018	16.88	17.07	16.81	17.02
4050	NYSE	PCN	Wed, Jan 31, 2018	16.67	16.92	16.67	16.86
4049	NYSE	PCN	Tue, Jan 30, 2018	16.82	16.90	16.62	16.71
4048	NYSE	PCN	Mon, Jan 29, 2018	17.14	17.15	16.87	16.89
4047	NYSE	PCN	Fri, Jan 26, 2018	17.10	17.14	17.06	17.10
4046	NYSE	PCN	Thu, Jan 25, 2018	17.22	17.22	17.08	17.11
4045	NYSE	PCN	Wed, Jan 24, 2018	17.01	17.12	16.96	17.10
4044	NYSE	PCN	Tue, Jan 23, 2018	16.87	17.06	16.87	17.04
4043	NYSE	PCN	Mon, Jan 22, 2018	16.77	16.88	16.77	16.84
4042	NYSE	PCN	Fri, Jan 19, 2018	16.79	16.90	16.78	16.80
4041	NYSE	PCN	Thu, Jan 18, 2018	16.86	16.91	16.78	16.79
4040	NYSE	PCN	Wed, Jan 17, 2018	16.88	16.94	16.78	16.91
4039	NYSE	PCN	Tue, Jan 16, 2018	17.00	17.05	16.86	16.86
4038	NYSE	PCN	Fri, Jan 12, 2018	17.13	17.15	17.05	17.06
4037	NYSE	PCN	Thu, Jan 11, 2018	17.16	17.17	17.07	17.13
4036	NYSE	PCN	Wed, Jan 10, 2018	17.36	17.42	17.14	17.03
4035	NYSE	PCN	Tue, Jan 9, 2018	17.33	17.40	17.31	17.33
4034	NYSE	PCN	Mon, Jan 8, 2018	17.45	17.47	17.27	17.38
4033	NYSE	PCN	Fri, Jan 5, 2018	17.75	17.75	17.49	17.49
4032	NYSE	PCN	Thu, Jan 4, 2018	17.75	17.75	17.62	17.66
4031	NYSE	PCN	Wed, Jan 3, 2018	17.33	17.61	17.26	17.57
4030	NYSE	PCN	Tue, Jan 2, 2018	17.19	17.44	17.12	17.42
4029	NYSE	PCN	Fri, Dec 29, 2017	17.20	17.23	17.10	17.20
4028	NYSE	PCN	Thu, Dec 28, 2017	17.12	17.20	17.05	17.10
4027	NYSE	PCN	Wed, Dec 27, 2017	17.10	17.20	16.96	17.00
4026	NYSE	PCN	Tue, Dec 26, 2017	17.15	17.15	17.02	17.12
4025	NYSE	PCN	Fri, Dec 22, 2017	16.85	17.20	16.85	17.15
4024	NYSE	PCN	Thu, Dec 21, 2017	16.90	17.00	16.81	16.91
4023	NYSE	PCN	Wed, Dec 20, 2017	16.72	16.89	16.72	16.87
4022	NYSE	PCN	Tue, Dec 19, 2017	16.88	16.93	16.73	16.75
4021	NYSE	PCN	Mon, Dec 18, 2017	16.88	16.95	16.70	16.83
4020	NYSE	PCN	Fri, Dec 15, 2017	16.93	17.00	16.88	16.95
4019	NYSE	PCN	Thu, Dec 14, 2017	16.71	17.07	16.71	16.97
4018	NYSE	PCN	Wed, Dec 13, 2017	16.78	16.87	16.63	16.70
4017	NYSE	PCN	Tue, Dec 12, 2017	17.04	17.04	16.80	16.83
4016	NYSE	PCN	Mon, Dec 11, 2017	17.17	17.17	16.93	16.97
4015	NYSE	PCN	Fri, Dec 8, 2017	17.24	17.24	16.92	17.03
4014	NYSE	PCN	Thu, Dec 7, 2017	17.05	17.22	17.05	17.09
4013	NYSE	PCN	Wed, Dec 6, 2017	17.05	17.14	16.98	17.14
4012	NYSE	PCN	Tue, Dec 5, 2017	16.95	17.03	16.90	17.03
4011	NYSE	PCN	Mon, Dec 4, 2017	16.84	16.96	16.83	16.90
4010	NYSE	PCN	Fri, Dec 1, 2017	16.65	16.84	16.62	16.76
4009	NYSE	PCN	Thu, Nov 30, 2017	16.68	16.73	16.52	16.57
4008	NYSE	PCN	Wed, Nov 29, 2017	16.83	16.83	16.54	16.68
4007	NYSE	PCN	Tue, Nov 28, 2017	16.86	16.88	16.66	16.75
4006	NYSE	PCN	Mon, Nov 27, 2017	16.90	16.92	16.79	16.80
4005	NYSE	PCN	Fri, Nov 24, 2017	16.84	16.85	16.77	16.83
4004	NYSE	PCN	Wed, Nov 22, 2017	16.80	16.80	16.61	16.79
4003	NYSE	PCN	Tue, Nov 21, 2017	16.71	16.81	16.70	16.75
4002	NYSE	PCN	Mon, Nov 20, 2017	16.71	16.76	16.62	16.71
4001	NYSE	PCN	Fri, Nov 17, 2017	16.63	16.75	16.63	16.67
4000	NYSE	PCN	Thu, Nov 16, 2017	16.41	16.76	16.41	16.70
3999	NYSE	PCN	Wed, Nov 15, 2017	16.51	17.08	16.18	16.28
3998	NYSE	PCN	Tue, Nov 14, 2017	16.79	16.82	16.51	16.51
3997	NYSE	PCN	Mon, Nov 13, 2017	16.93	17.00	16.78	16.79
3996	NYSE	PCN	Fri, Nov 10, 2017	17.01	17.09	16.92	16.96
3995	NYSE	PCN	Thu, Nov 9, 2017	17.08	17.17	17.00	17.04
3994	NYSE	PCN	Wed, Nov 8, 2017	17.17	17.19	17.12	17.17
3993	NYSE	PCN	Tue, Nov 7, 2017	17.17	17.20	17.09	17.17
3992	NYSE	PCN	Mon, Nov 6, 2017	17.14	17.17	17.07	17.11
3991	NYSE	PCN	Fri, Nov 3, 2017	17.05	17.11	17.02	17.09
3990	NYSE	PCN	Thu, Nov 2, 2017	16.96	17.16	16.96	17.05
3989	NYSE	PCN	Wed, Nov 1, 2017	16.99	17.07	16.95	16.98
3988	NYSE	PCN	Tue, Oct 31, 2017	16.92	16.98	16.89	16.97
3987	NYSE	PCN	Mon, Oct 30, 2017	16.96	16.96	16.88	16.91
3986	NYSE	PCN	Fri, Oct 27, 2017	16.97	16.98	16.87	16.90
3985	NYSE	PCN	Thu, Oct 26, 2017	16.96	16.98	16.86	16.92
3984	NYSE	PCN	Wed, Oct 25, 2017	17.00	17.00	16.85	16.90
3983	NYSE	PCN	Tue, Oct 24, 2017	17.00	17.11	16.96	17.05
3982	NYSE	PCN	Mon, Oct 23, 2017	16.90	17.05	16.89	17.00
3981	NYSE	PCN	Fri, Oct 20, 2017	16.93	16.93	16.83	16.92
3980	NYSE	PCN	Thu, Oct 19, 2017	16.76	16.96	16.68	16.92
3979	NYSE	PCN	Wed, Oct 18, 2017	16.97	17.07	16.83	16.83
3978	NYSE	PCN	Tue, Oct 17, 2017	17.17	17.26	16.85	17.01
3977	NYSE	PCN	Mon, Oct 16, 2017	17.30	17.36	17.18	17.20
3976	NYSE	PCN	Fri, Oct 13, 2017	17.30	17.30	17.22	17.28
3975	NYSE	PCN	Thu, Oct 12, 2017	17.20	17.34	17.19	17.29
3974	NYSE	PCN	Wed, Oct 11, 2017	17.26	17.36	17.26	17.20
3973	NYSE	PCN	Tue, Oct 10, 2017	17.21	17.33	17.18	17.30
3972	NYSE	PCN	Mon, Oct 9, 2017	17.18	17.32	17.16	17.17
3971	NYSE	PCN	Fri, Oct 6, 2017	17.12	17.42	17.12	17.22
3970	NYSE	PCN	Thu, Oct 5, 2017	17.28	17.32	17.14	17.20
3969	NYSE	PCN	Wed, Oct 4, 2017	17.08	17.32	17.08	17.28
3968	NYSE	PCN	Tue, Oct 3, 2017	17.45	17.50	17.02	17.08
3967	NYSE	PCN	Mon, Oct 2, 2017	17.45	17.46	17.30	17.39
3966	NYSE	PCN	Fri, Sep 29, 2017	17.18	17.43	17.18	17.43
3965	NYSE	PCN	Thu, Sep 28, 2017	17.23	17.27	17.17	17.24
3964	NYSE	PCN	Wed, Sep 27, 2017	17.21	17.23	17.16	17.16
3963	NYSE	PCN	Tue, Sep 26, 2017	17.11	17.22	17.06	17.18
3962	NYSE	PCN	Mon, Sep 25, 2017	17.10	17.23	17.10	17.14
3961	NYSE	PCN	Fri, Sep 22, 2017	17.04	17.16	17.04	17.09
3960	NYSE	PCN	Thu, Sep 21, 2017	17.13	17.18	17.02	17.02
3959	NYSE	PCN	Wed, Sep 20, 2017	17.05	17.22	17.04	17.14
3958	NYSE	PCN	Tue, Sep 19, 2017	17.11	17.20	17.03	17.08
3957	NYSE	PCN	Mon, Sep 18, 2017	17.15	17.18	17.12	17.14
3956	NYSE	PCN	Fri, Sep 15, 2017	17.18	17.18	17.07	17.15
3955	NYSE	PCN	Thu, Sep 14, 2017	17.06	17.12	16.95	17.12
3954	NYSE	PCN	Wed, Sep 13, 2017	17.00	17.08	17.00	17.08
3953	NYSE	PCN	Tue, Sep 12, 2017	17.10	17.10	16.95	17.04
3952	NYSE	PCN	Mon, Sep 11, 2017	17.09	17.09	16.95	16.99
3951	NYSE	PCN	Fri, Sep 8, 2017	16.95	17.02	16.89	16.99
3950	NYSE	PCN	Thu, Sep 7, 2017	17.01	17.10	16.89	16.94
3949	NYSE	PCN	Wed, Sep 6, 2017	17.00	17.01	16.87	16.97
3948	NYSE	PCN	Tue, Sep 5, 2017	16.90	16.92	16.80	16.86
3947	NYSE	PCN	Fri, Sep 1, 2017	16.90	16.90	16.82	16.89
3946	NYSE	PCN	Thu, Aug 31, 2017	16.82	16.87	16.78	16.80
3945	NYSE	PCN	Wed, Aug 30, 2017	16.77	16.86	16.76	16.80
3944	NYSE	PCN	Tue, Aug 29, 2017	16.74	16.89	16.74	16.77
3943	NYSE	PCN	Mon, Aug 28, 2017	16.82	16.82	16.66	16.81
3942	NYSE	PCN	Fri, Aug 25, 2017	16.65	16.85	16.60	16.71
3941	NYSE	PCN	Thu, Aug 24, 2017	16.60	16.69	16.56	16.63
3940	NYSE	PCN	Wed, Aug 23, 2017	16.62	16.70	16.60	16.60
3939	NYSE	PCN	Tue, Aug 22, 2017	16.48	16.84	16.48	16.71
3938	NYSE	PCN	Mon, Aug 21, 2017	16.45	16.48	16.36	16.48
3937	NYSE	PCN	Fri, Aug 18, 2017	16.16	16.49	16.16	16.46
3936	NYSE	PCN	Thu, Aug 17, 2017	16.36	16.44	16.11	16.16
3935	NYSE	PCN	Wed, Aug 16, 2017	16.77	16.84	16.27	16.43
3934	NYSE	PCN	Tue, Aug 15, 2017	16.80	16.88	16.67	16.77
3933	NYSE	PCN	Mon, Aug 14, 2017	16.68	16.92	16.68	16.77
3932	NYSE	PCN	Fri, Aug 11, 2017	15.99	16.58	15.84	16.45
3931	NYSE	PCN	Thu, Aug 10, 2017	16.99	16.99	16.05	16.12
3930	NYSE	PCN	Wed, Aug 9, 2017	17.43	17.58	16.99	17.01
3929	NYSE	PCN	Tue, Aug 8, 2017	17.63	17.73	17.55	17.49
3928	NYSE	PCN	Mon, Aug 7, 2017	17.70	17.70	17.42	17.64
3927	NYSE	PCN	Fri, Aug 4, 2017	17.63	17.73	17.59	17.64
3926	NYSE	PCN	Thu, Aug 3, 2017	17.59	17.65	17.44	17.59
3925	NYSE	PCN	Wed, Aug 2, 2017	17.24	17.43	17.07	17.39
3924	NYSE	PCN	Tue, Aug 1, 2017	17.95	17.95	16.85	16.92
3923	NYSE	PCN	Mon, Jul 31, 2017	17.87	17.95	17.78	17.92
3922	NYSE	PCN	Fri, Jul 28, 2017	17.80	17.84	17.75	17.79
3921	NYSE	PCN	Thu, Jul 27, 2017	17.77	17.84	17.73	17.78
3920	NYSE	PCN	Wed, Jul 26, 2017	17.88	17.95	17.72	17.77
3919	NYSE	PCN	Tue, Jul 25, 2017	17.82	17.88	17.77	17.85
3918	NYSE	PCN	Mon, Jul 24, 2017	17.75	17.95	17.75	17.81
3917	NYSE	PCN	Fri, Jul 21, 2017	17.70	17.84	17.70	17.82
3916	NYSE	PCN	Thu, Jul 20, 2017	17.75	17.77	17.65	17.70
3915	NYSE	PCN	Wed, Jul 19, 2017	17.80	17.80	17.60	17.73
3914	NYSE	PCN	Tue, Jul 18, 2017	17.59	17.77	17.59	17.73
3913	NYSE	PCN	Mon, Jul 17, 2017	17.71	17.73	17.57	17.59
3912	NYSE	PCN	Fri, Jul 14, 2017	17.50	17.70	17.50	17.65
3911	NYSE	PCN	Thu, Jul 13, 2017	17.50	17.56	17.49	17.50
3910	NYSE	PCN	Wed, Jul 12, 2017	17.70	17.70	17.58	17.60
3909	NYSE	PCN	Tue, Jul 11, 2017	17.77	17.77	17.60	17.59
3908	NYSE	PCN	Mon, Jul 10, 2017	17.46	17.69	17.46	17.62
3907	NYSE	PCN	Fri, Jul 7, 2017	17.50	17.57	17.42	17.45
3906	NYSE	PCN	Thu, Jul 6, 2017	17.37	17.47	17.37	17.46
3905	NYSE	PCN	Wed, Jul 5, 2017	17.45	17.50	17.35	17.39
3904	NYSE	PCN	Mon, Jul 3, 2017	17.32	17.44	17.31	17.35
3903	NYSE	PCN	Fri, Jun 30, 2017	17.42	17.47	17.32	17.34
3902	NYSE	PCN	Thu, Jun 29, 2017	17.40	17.42	17.32	17.42
3901	NYSE	PCN	Wed, Jun 28, 2017	17.41	17.46	17.36	17.44
3900	NYSE	PCN	Tue, Jun 27, 2017	17.45	17.45	17.35	17.40
3899	NYSE	PCN	Mon, Jun 26, 2017	17.40	17.43	17.28	17.41
3898	NYSE	PCN	Fri, Jun 23, 2017	17.30	17.32	17.12	17.29
3897	NYSE	PCN	Thu, Jun 22, 2017	17.38	17.38	17.18	17.29
3896	NYSE	PCN	Wed, Jun 21, 2017	17.47	17.47	17.21	17.29
3895	NYSE	PCN	Tue, Jun 20, 2017	17.24	17.30	17.20	17.27
3894	NYSE	PCN	Mon, Jun 19, 2017	17.06	17.27	17.06	17.24
3893	NYSE	PCN	Fri, Jun 16, 2017	17.12	17.12	16.79	17.05
3892	NYSE	PCN	Thu, Jun 15, 2017	16.74	16.99	16.71	16.96
3891	NYSE	PCN	Wed, Jun 14, 2017	16.75	16.84	16.66	16.76
3890	NYSE	PCN	Tue, Jun 13, 2017	16.85	17.07	16.63	16.79
3889	NYSE	PCN	Mon, Jun 12, 2017	17.30	17.30	16.83	16.85
3888	NYSE	PCN	Fri, Jun 9, 2017	17.05	17.20	16.88	16.99
3887	NYSE	PCN	Thu, Jun 8, 2017	16.99	17.40	16.98	17.05
3886	NYSE	PCN	Wed, Jun 7, 2017	17.12	17.23	17.03	17.03
3885	NYSE	PCN	Tue, Jun 6, 2017	17.11	17.20	17.07	17.12
3884	NYSE	PCN	Mon, Jun 5, 2017	17.09	17.24	17.05	17.20
3883	NYSE	PCN	Fri, Jun 2, 2017	17.00	17.10	16.99	17.03
3882	NYSE	PCN	Thu, Jun 1, 2017	16.94	16.98	16.86	16.97
3881	NYSE	PCN	Wed, May 31, 2017	16.77	16.89	16.74	16.88
3880	NYSE	PCN	Tue, May 30, 2017	16.87	16.87	16.72	16.79
3879	NYSE	PCN	Fri, May 26, 2017	16.95	16.95	16.79	16.82
3878	NYSE	PCN	Thu, May 25, 2017	16.80	16.87	16.80	16.85
3877	NYSE	PCN	Wed, May 24, 2017	16.70	16.81	16.68	16.80
3876	NYSE	PCN	Tue, May 23, 2017	16.67	16.77	16.61	16.77
3875	NYSE	PCN	Mon, May 22, 2017	16.66	16.66	16.52	16.61
3874	NYSE	PCN	Fri, May 19, 2017	16.48	16.59	16.43	16.47
3873	NYSE	PCN	Thu, May 18, 2017	16.46	16.48	16.36	16.43
3872	NYSE	PCN	Wed, May 17, 2017	16.57	16.57	16.28	16.38
3871	NYSE	PCN	Tue, May 16, 2017	16.38	16.57	16.38	16.49
3870	NYSE	PCN	Mon, May 15, 2017	16.39	16.54	16.34	16.40
3869	NYSE	PCN	Fri, May 12, 2017	16.41	16.55	16.36	16.39
3868	NYSE	PCN	Thu, May 11, 2017	16.61	16.61	16.43	16.43
3867	NYSE	PCN	Wed, May 10, 2017	16.66	16.66	16.44	16.57
3866	NYSE	PCN	Tue, May 9, 2017	16.71	16.75	16.65	16.69
3865	NYSE	PCN	Mon, May 8, 2017	16.74	16.84	16.70	16.73
3864	NYSE	PCN	Fri, May 5, 2017	16.62	16.73	16.60	16.71
3863	NYSE	PCN	Thu, May 4, 2017	16.62	16.66	16.44	16.60
3862	NYSE	PCN	Wed, May 3, 2017	16.60	16.72	16.60	16.63
3861	NYSE	PCN	Tue, May 2, 2017	16.64	16.71	16.60	16.60
3860	NYSE	PCN	Mon, May 1, 2017	16.49	16.64	16.49	16.59
3859	NYSE	PCN	Fri, Apr 28, 2017	16.38	16.49	16.35	16.47
3858	NYSE	PCN	Thu, Apr 27, 2017	16.31	16.40	16.31	16.34
3857	NYSE	PCN	Wed, Apr 26, 2017	16.35	16.39	16.30	16.33
3856	NYSE	PCN	Tue, Apr 25, 2017	16.32	16.38	16.30	16.35
3855	NYSE	PCN	Mon, Apr 24, 2017	16.31	16.34	16.24	16.28
3854	NYSE	PCN	Fri, Apr 21, 2017	16.24	16.32	16.20	16.25
3853	NYSE	PCN	Thu, Apr 20, 2017	16.19	16.24	16.08	16.21
3852	NYSE	PCN	Wed, Apr 19, 2017	16.22	16.24	16.17	16.17
3851	NYSE	PCN	Tue, Apr 18, 2017	16.22	16.22	16.14	16.18
3850	NYSE	PCN	Mon, Apr 17, 2017	16.23	16.25	16.16	16.21
3849	NYSE	PCN	Thu, Apr 13, 2017	16.20	16.23	16.15	16.18
3848	NYSE	PCN	Wed, Apr 12, 2017	16.23	16.26	16.10	16.14
3847	NYSE	PCN	Tue, Apr 11, 2017	16.17	16.27	16.12	16.26
3846	NYSE	PCN	Mon, Apr 10, 2017	16.19	16.25	16.15	16.10
3845	NYSE	PCN	Fri, Apr 7, 2017	16.10	16.18	16.10	16.16
3844	NYSE	PCN	Thu, Apr 6, 2017	16.11	16.19	16.10	16.13
3843	NYSE	PCN	Wed, Apr 5, 2017	16.08	16.14	16.06	16.09
3842	NYSE	PCN	Tue, Apr 4, 2017	16.00	16.13	16.00	16.08
3841	NYSE	PCN	Mon, Apr 3, 2017	15.94	16.06	15.93	16.00
3840	NYSE	PCN	Fri, Mar 31, 2017	15.95	16.00	15.89	15.97
3839	NYSE	PCN	Thu, Mar 30, 2017	15.89	15.96	15.85	15.93
3838	NYSE	PCN	Wed, Mar 29, 2017	15.82	15.92	15.82	15.88
3837	NYSE	PCN	Tue, Mar 28, 2017	15.72	15.87	15.72	15.81
3836	NYSE	PCN	Mon, Mar 27, 2017	15.79	15.80	15.70	15.71
3835	NYSE	PCN	Fri, Mar 24, 2017	15.74	15.90	15.71	15.80
3834	NYSE	PCN	Thu, Mar 23, 2017	15.63	15.80	15.63	15.77
3833	NYSE	PCN	Wed, Mar 22, 2017	15.70	15.73	15.64	15.66
3832	NYSE	PCN	Tue, Mar 21, 2017	15.84	15.86	15.67	15.70
3831	NYSE	PCN	Mon, Mar 20, 2017	15.74	15.82	15.72	15.82
3830	NYSE	PCN	Fri, Mar 17, 2017	15.60	15.80	15.59	15.67
3829	NYSE	PCN	Thu, Mar 16, 2017	15.51	15.68	15.50	15.62
3828	NYSE	PCN	Wed, Mar 15, 2017	15.11	15.59	15.11	15.51
3827	NYSE	PCN	Tue, Mar 14, 2017	15.41	15.54	15.06	15.08
3826	NYSE	PCN	Mon, Mar 13, 2017	15.68	15.68	15.46	15.47
3825	NYSE	PCN	Fri, Mar 10, 2017	15.37	15.49	15.27	15.40
3824	NYSE	PCN	Thu, Mar 9, 2017	15.42	15.49	15.01	15.34
3823	NYSE	PCN	Wed, Mar 8, 2017	16.15	16.20	15.50	15.48
3822	NYSE	PCN	Tue, Mar 7, 2017	16.14	16.28	16.04	16.12
3821	NYSE	PCN	Mon, Mar 6, 2017	16.06	16.19	16.01	16.06
3820	NYSE	PCN	Fri, Mar 3, 2017	15.99	16.05	15.99	16.02
3819	NYSE	PCN	Thu, Mar 2, 2017	16.00	16.11	15.98	16.01
3818	NYSE	PCN	Wed, Mar 1, 2017	16.10	16.10	15.92	15.92
3817	NYSE	PCN	Tue, Feb 28, 2017	15.99	16.07	15.99	16.06
3816	NYSE	PCN	Mon, Feb 27, 2017	15.95	16.02	15.95	15.97
3815	NYSE	PCN	Fri, Feb 24, 2017	15.97	16.02	15.90	15.90
3814	NYSE	PCN	Thu, Feb 23, 2017	15.93	15.97	15.91	15.97
3813	NYSE	PCN	Wed, Feb 22, 2017	15.85	15.91	15.80	15.91
3812	NYSE	PCN	Tue, Feb 21, 2017	15.77	15.83	15.71	15.80
3811	NYSE	PCN	Fri, Feb 17, 2017	15.62	15.75	15.62	15.72
3810	NYSE	PCN	Thu, Feb 16, 2017	15.69	15.73	15.55	15.63
3809	NYSE	PCN	Wed, Feb 15, 2017	15.78	15.78	15.64	15.66
3808	NYSE	PCN	Tue, Feb 14, 2017	15.70	15.78	15.68	15.73
3807	NYSE	PCN	Mon, Feb 13, 2017	15.88	15.90	15.70	15.71
3806	NYSE	PCN	Fri, Feb 10, 2017	15.87	15.88	15.82	15.85
3805	NYSE	PCN	Thu, Feb 9, 2017	15.91	15.91	15.80	15.82
3804	NYSE	PCN	Wed, Feb 8, 2017	15.97	15.97	15.90	15.85
3803	NYSE	PCN	Tue, Feb 7, 2017	15.92	15.96	15.86	15.96
3802	NYSE	PCN	Mon, Feb 6, 2017	15.78	15.88	15.74	15.86
3801	NYSE	PCN	Fri, Feb 3, 2017	15.69	15.81	15.67	15.81
3800	NYSE	PCN	Thu, Feb 2, 2017	15.68	15.76	15.61	15.69
3799	NYSE	PCN	Wed, Feb 1, 2017	15.71	15.84	15.71	15.76
3798	NYSE	PCN	Tue, Jan 31, 2017	15.62	15.70	15.59	15.64
3797	NYSE	PCN	Mon, Jan 30, 2017	15.63	15.63	15.54	15.57
3796	NYSE	PCN	Fri, Jan 27, 2017	15.60	15.65	15.57	15.59
3795	NYSE	PCN	Thu, Jan 26, 2017	15.52	15.63	15.51	15.58
3794	NYSE	PCN	Wed, Jan 25, 2017	15.50	15.64	15.48	15.48
3793	NYSE	PCN	Tue, Jan 24, 2017	15.46	15.50	15.43	15.50
3792	NYSE	PCN	Mon, Jan 23, 2017	15.33	15.43	15.30	15.39
3791	NYSE	PCN	Fri, Jan 20, 2017	15.36	15.40	15.17	15.26
3790	NYSE	PCN	Thu, Jan 19, 2017	15.40	15.40	15.25	15.29
3789	NYSE	PCN	Wed, Jan 18, 2017	15.30	15.40	15.26	15.37
3788	NYSE	PCN	Tue, Jan 17, 2017	15.22	15.30	15.20	15.25
3787	NYSE	PCN	Fri, Jan 13, 2017	15.14	15.24	15.12	15.22
3786	NYSE	PCN	Thu, Jan 12, 2017	15.20	15.20	15.03	15.10
3785	NYSE	PCN	Wed, Jan 11, 2017	15.07	15.17	15.02	15.17
3784	NYSE	PCN	Tue, Jan 10, 2017	15.17	15.25	15.14	15.09
3783	NYSE	PCN	Mon, Jan 9, 2017	15.17	15.18	15.04	15.12
3782	NYSE	PCN	Fri, Jan 6, 2017	14.95	15.18	14.95	15.12
3781	NYSE	PCN	Thu, Jan 5, 2017	15.03	15.03	14.90	14.90
3780	NYSE	PCN	Wed, Jan 4, 2017	14.86	15.01	14.86	14.92
3779	NYSE	PCN	Tue, Jan 3, 2017	14.82	15.12	14.82	14.90
3778	NYSE	PCN	Fri, Dec 30, 2016	14.70	14.78	14.65	14.78
3777	NYSE	PCN	Thu, Dec 29, 2016	14.68	14.80	14.64	14.70
3776	NYSE	PCN	Wed, Dec 28, 2016	14.61	14.67	14.60	14.62
3775	NYSE	PCN	Tue, Dec 27, 2016	14.67	14.68	14.56	14.64
3774	NYSE	PCN	Fri, Dec 23, 2016	14.69	14.69	14.60	14.62
3773	NYSE	PCN	Thu, Dec 22, 2016	14.56	14.68	14.47	14.68
3772	NYSE	PCN	Wed, Dec 21, 2016	15.01	15.01	14.82	14.51
3771	NYSE	PCN	Tue, Dec 20, 2016	14.85	14.98	14.84	14.97
3770	NYSE	PCN	Mon, Dec 19, 2016	14.80	14.88	14.75	14.84
3769	NYSE	PCN	Fri, Dec 16, 2016	14.80	14.83	14.65	14.75
3768	NYSE	PCN	Thu, Dec 15, 2016	14.70	14.79	14.65	14.67
3767	NYSE	PCN	Wed, Dec 14, 2016	14.69	14.78	14.68	14.71
3766	NYSE	PCN	Tue, Dec 13, 2016	14.78	14.81	14.70	14.78
3765	NYSE	PCN	Mon, Dec 12, 2016	14.75	14.84	14.75	14.80
3764	NYSE	PCN	Fri, Dec 9, 2016	14.85	14.88	14.70	14.77
3763	NYSE	PCN	Thu, Dec 8, 2016	14.71	14.89	14.67	14.79
3762	NYSE	PCN	Wed, Dec 7, 2016	14.79	14.91	14.79	14.77
3761	NYSE	PCN	Tue, Dec 6, 2016	14.74	14.81	14.70	14.81
3760	NYSE	PCN	Mon, Dec 5, 2016	14.84	14.90	14.76	14.80
3759	NYSE	PCN	Fri, Dec 2, 2016	14.71	14.90	14.66	14.88
3758	NYSE	PCN	Thu, Dec 1, 2016	14.80	14.83	14.68	14.78
3757	NYSE	PCN	Wed, Nov 30, 2016	14.69	14.86	14.61	14.85
3756	NYSE	PCN	Tue, Nov 29, 2016	14.66	14.76	14.66	14.74
3755	NYSE	PCN	Mon, Nov 28, 2016	14.71	14.77	14.62	14.73
3754	NYSE	PCN	Fri, Nov 25, 2016	14.59	14.68	14.54	14.65
3753	NYSE	PCN	Wed, Nov 23, 2016	14.50	14.56	14.40	14.54
3752	NYSE	PCN	Tue, Nov 22, 2016	14.53	14.67	14.45	14.59
3751	NYSE	PCN	Mon, Nov 21, 2016	14.39	14.59	14.38	14.55
3750	NYSE	PCN	Fri, Nov 18, 2016	14.35	14.47	14.32	14.37
3749	NYSE	PCN	Thu, Nov 17, 2016	14.35	14.45	14.24	14.29
3748	NYSE	PCN	Wed, Nov 16, 2016	13.99	14.39	13.99	14.33
3747	NYSE	PCN	Tue, Nov 15, 2016	13.48	14.30	13.34	14.11
3746	NYSE	PCN	Mon, Nov 14, 2016	14.00	14.00	12.64	13.55
3745	NYSE	PCN	Fri, Nov 11, 2016	14.30	14.33	13.97	14.08
3744	NYSE	PCN	Thu, Nov 10, 2016	14.72	14.75	14.34	14.41
3743	NYSE	PCN	Wed, Nov 9, 2016	14.61	14.83	14.60	14.77
3742	NYSE	PCN	Tue, Nov 8, 2016	14.97	15.03	14.94	14.89
3741	NYSE	PCN	Mon, Nov 7, 2016	15.02	15.09	14.87	14.92
3740	NYSE	PCN	Fri, Nov 4, 2016	14.97	15.07	14.91	14.94
3739	NYSE	PCN	Thu, Nov 3, 2016	14.95	15.01	14.89	14.98
3738	NYSE	PCN	Wed, Nov 2, 2016	14.81	15.05	14.66	15.01
3737	NYSE	PCN	Tue, Nov 1, 2016	14.83	14.91	14.80	14.87
3736	NYSE	PCN	Mon, Oct 31, 2016	14.80	14.84	14.69	14.82
3735	NYSE	PCN	Fri, Oct 28, 2016	14.74	14.84	14.55	14.79
3734	NYSE	PCN	Thu, Oct 27, 2016	14.96	14.96	14.77	14.79
3733	NYSE	PCN	Wed, Oct 26, 2016	15.01	15.01	14.82	14.90
3732	NYSE	PCN	Tue, Oct 25, 2016	15.09	15.15	14.95	15.04
3731	NYSE	PCN	Mon, Oct 24, 2016	15.17	15.18	15.05	15.07
3730	NYSE	PCN	Fri, Oct 21, 2016	15.14	15.20	15.05	15.16
3729	NYSE	PCN	Thu, Oct 20, 2016	14.95	15.15	14.94	15.15
3728	NYSE	PCN	Wed, Oct 19, 2016	14.75	15.03	14.75	14.96
3727	NYSE	PCN	Tue, Oct 18, 2016	14.77	14.82	14.47	14.80
3726	NYSE	PCN	Mon, Oct 17, 2016	14.90	14.92	14.70	14.75
3725	NYSE	PCN	Fri, Oct 14, 2016	14.98	15.03	14.91	14.94
3724	NYSE	PCN	Thu, Oct 13, 2016	14.90	15.03	14.85	14.94
3723	NYSE	PCN	Wed, Oct 12, 2016	14.93	14.96	14.73	14.85
3722	NYSE	PCN	Tue, Oct 11, 2016	15.20	15.22	14.91	14.98
3721	NYSE	PCN	Mon, Oct 10, 2016	15.19	15.35	15.15	15.23
3720	NYSE	PCN	Fri, Oct 7, 2016	15.11	15.14	15.04	15.10
3719	NYSE	PCN	Thu, Oct 6, 2016	15.16	15.22	15.10	15.13
3718	NYSE	PCN	Wed, Oct 5, 2016	15.23	15.24	15.10	15.21
3717	NYSE	PCN	Tue, Oct 4, 2016	15.27	15.29	15.12	15.19
3716	NYSE	PCN	Mon, Oct 3, 2016	15.36	15.40	15.31	15.39
3715	NYSE	PCN	Fri, Sep 30, 2016	15.34	15.38	15.20	15.33
3714	NYSE	PCN	Thu, Sep 29, 2016	15.27	15.36	15.20	15.27
3713	NYSE	PCN	Wed, Sep 28, 2016	15.38	15.44	15.30	15.32
3712	NYSE	PCN	Tue, Sep 27, 2016	15.32	15.41	15.29	15.31
3711	NYSE	PCN	Mon, Sep 26, 2016	15.36	15.39	15.23	15.30
3710	NYSE	PCN	Fri, Sep 23, 2016	15.51	15.58	15.38	15.46
3709	NYSE	PCN	Thu, Sep 22, 2016	15.53	15.61	15.51	15.55
3708	NYSE	PCN	Wed, Sep 21, 2016	15.39	15.52	15.36	15.49
3707	NYSE	PCN	Tue, Sep 20, 2016	15.29	15.45	15.28	15.29
3706	NYSE	PCN	Mon, Sep 19, 2016	15.32	15.41	15.22	15.28
3705	NYSE	PCN	Fri, Sep 16, 2016	15.26	15.36	15.25	15.27
3704	NYSE	PCN	Thu, Sep 15, 2016	15.19	15.36	15.19	15.33
3703	NYSE	PCN	Wed, Sep 14, 2016	15.05	15.29	14.95	15.23
3702	NYSE	PCN	Tue, Sep 13, 2016	15.20	15.28	14.81	15.00
3701	NYSE	PCN	Mon, Sep 12, 2016	15.19	15.34	15.09	15.28
3700	NYSE	PCN	Fri, Sep 9, 2016	15.83	15.88	15.33	15.37
3699	NYSE	PCN	Thu, Sep 8, 2016	15.77	15.88	15.77	15.86
3698	NYSE	PCN	Wed, Sep 7, 2016	15.89	15.90	15.87	15.77
3697	NYSE	PCN	Tue, Sep 6, 2016	15.82	15.92	15.82	15.87
3696	NYSE	PCN	Fri, Sep 2, 2016	15.88	15.90	15.84	15.85
3695	NYSE	PCN	Thu, Sep 1, 2016	15.80	15.87	15.76	15.87
3694	NYSE	PCN	Wed, Aug 31, 2016	15.72	15.89	15.69	15.82
3693	NYSE	PCN	Tue, Aug 30, 2016	15.77	15.77	15.70	15.74
3692	NYSE	PCN	Mon, Aug 29, 2016	15.61	15.77	15.59	15.74
3691	NYSE	PCN	Fri, Aug 26, 2016	15.65	15.72	15.41	15.58
3690	NYSE	PCN	Thu, Aug 25, 2016	15.57	15.65	15.54	15.60
3689	NYSE	PCN	Wed, Aug 24, 2016	15.52	15.58	15.50	15.54
3688	NYSE	PCN	Tue, Aug 23, 2016	15.68	15.69	15.43	15.48
3687	NYSE	PCN	Mon, Aug 22, 2016	15.63	15.67	15.58	15.62
3686	NYSE	PCN	Fri, Aug 19, 2016	15.64	15.67	15.61	15.67
3685	NYSE	PCN	Thu, Aug 18, 2016	15.56	15.67	15.56	15.64
3684	NYSE	PCN	Wed, Aug 17, 2016	15.65	15.66	15.55	15.57
3683	NYSE	PCN	Tue, Aug 16, 2016	15.62	15.66	15.57	15.65
3682	NYSE	PCN	Mon, Aug 15, 2016	15.53	15.60	15.53	15.59
3681	NYSE	PCN	Fri, Aug 12, 2016	15.50	15.58	15.50	15.53
3680	NYSE	PCN	Thu, Aug 11, 2016	15.51	15.55	15.50	15.51
3679	NYSE	PCN	Wed, Aug 10, 2016	15.46	15.63	15.46	15.54
3678	NYSE	PCN	Tue, Aug 9, 2016	15.44	15.51	15.41	15.45
3677	NYSE	PCN	Mon, Aug 8, 2016	15.48	15.60	15.47	15.44
3676	NYSE	PCN	Fri, Aug 5, 2016	15.44	15.55	15.39	15.53
3675	NYSE	PCN	Thu, Aug 4, 2016	15.36	15.46	15.35	15.42
3674	NYSE	PCN	Wed, Aug 3, 2016	15.30	15.46	15.29	15.41
3673	NYSE	PCN	Tue, Aug 2, 2016	15.41	15.44	15.33	15.34
3672	NYSE	PCN	Mon, Aug 1, 2016	15.46	15.55	15.41	15.50
3671	NYSE	PCN	Fri, Jul 29, 2016	15.33	15.46	15.33	15.43
3670	NYSE	PCN	Thu, Jul 28, 2016	15.38	15.42	15.31	15.35
3669	NYSE	PCN	Wed, Jul 27, 2016	15.51	15.52	15.34	15.43
3668	NYSE	PCN	Tue, Jul 26, 2016	15.34	15.52	15.34	15.44
3667	NYSE	PCN	Mon, Jul 25, 2016	15.32	15.41	15.30	15.39
3666	NYSE	PCN	Fri, Jul 22, 2016	15.35	15.36	15.28	15.36
3665	NYSE	PCN	Thu, Jul 21, 2016	15.38	15.43	15.20	15.38
3664	NYSE	PCN	Wed, Jul 20, 2016	15.30	15.38	15.24	15.33
3663	NYSE	PCN	Tue, Jul 19, 2016	15.27	15.35	15.20	15.27
3662	NYSE	PCN	Mon, Jul 18, 2016	15.05	15.28	15.05	15.26
3661	NYSE	PCN	Fri, Jul 15, 2016	15.04	15.08	14.96	15.06
3660	NYSE	PCN	Thu, Jul 14, 2016	14.96	15.07	14.78	14.96
3659	NYSE	PCN	Wed, Jul 13, 2016	15.20	15.21	14.99	14.99
3658	NYSE	PCN	Tue, Jul 12, 2016	15.75	15.77	15.13	15.20
3657	NYSE	PCN	Mon, Jul 11, 2016	15.65	15.70	15.61	15.68
3656	NYSE	PCN	Fri, Jul 8, 2016	15.42	15.70	15.38	15.57
3655	NYSE	PCN	Thu, Jul 7, 2016	15.32	15.41	15.26	15.40
3654	NYSE	PCN	Wed, Jul 6, 2016	15.41	15.46	15.35	15.34
3653	NYSE	PCN	Tue, Jul 5, 2016	15.46	15.46	15.31	15.43
3652	NYSE	PCN	Fri, Jul 1, 2016	15.38	15.60	15.30	15.51
3651	NYSE	PCN	Thu, Jun 30, 2016	15.37	15.40	15.23	15.36
3650	NYSE	PCN	Wed, Jun 29, 2016	15.29	15.42	15.18	15.31
3649	NYSE	PCN	Tue, Jun 28, 2016	15.19	15.26	15.10	15.17
3648	NYSE	PCN	Mon, Jun 27, 2016	15.08	15.11	14.93	15.00
3647	NYSE	PCN	Fri, Jun 24, 2016	14.89	15.22	14.50	15.14
3646	NYSE	PCN	Thu, Jun 23, 2016	15.24	15.28	15.20	15.26
3645	NYSE	PCN	Wed, Jun 22, 2016	15.17	15.25	15.17	15.24
3644	NYSE	PCN	Tue, Jun 21, 2016	15.23	15.27	15.11	15.22
3643	NYSE	PCN	Mon, Jun 20, 2016	15.18	15.23	15.11	15.17
3642	NYSE	PCN	Fri, Jun 17, 2016	15.06	15.15	15.00	15.13
3641	NYSE	PCN	Thu, Jun 16, 2016	15.01	15.06	14.82	14.99
3640	NYSE	PCN	Wed, Jun 15, 2016	14.87	15.04	14.87	15.02
3639	NYSE	PCN	Tue, Jun 14, 2016	14.78	14.99	14.75	14.84
3638	NYSE	PCN	Mon, Jun 13, 2016	15.06	15.08	14.84	14.84
3637	NYSE	PCN	Fri, Jun 10, 2016	15.01	15.10	14.95	15.07
3636	NYSE	PCN	Thu, Jun 9, 2016	15.02	15.04	14.96	15.03
3635	NYSE	PCN	Wed, Jun 8, 2016	15.07	15.15	15.03	15.02
3634	NYSE	PCN	Tue, Jun 7, 2016	15.04	15.10	14.95	15.03
3633	NYSE	PCN	Mon, Jun 6, 2016	15.02	15.07	15.00	15.04
3632	NYSE	PCN	Fri, Jun 3, 2016	14.85	15.00	14.85	15.00
3631	NYSE	PCN	Thu, Jun 2, 2016	14.78	14.95	14.65	14.89
3630	NYSE	PCN	Wed, Jun 1, 2016	14.85	14.89	14.82	14.85
3629	NYSE	PCN	Tue, May 31, 2016	14.94	14.97	14.80	14.82
3628	NYSE	PCN	Fri, May 27, 2016	14.62	14.86	14.61	14.80
3627	NYSE	PCN	Thu, May 26, 2016	14.68	14.69	14.60	14.62
3626	NYSE	PCN	Wed, May 25, 2016	14.53	14.66	14.49	14.62
3625	NYSE	PCN	Tue, May 24, 2016	14.46	14.53	14.38	14.53
3624	NYSE	PCN	Mon, May 23, 2016	14.28	14.47	14.28	14.37
3623	NYSE	PCN	Fri, May 20, 2016	14.24	14.31	14.12	14.25
3622	NYSE	PCN	Thu, May 19, 2016	14.32	14.33	13.99	14.18
3621	NYSE	PCN	Wed, May 18, 2016	14.53	14.63	14.30	14.41
3620	NYSE	PCN	Tue, May 17, 2016	14.54	14.70	14.54	14.58
3619	NYSE	PCN	Mon, May 16, 2016	14.53	14.62	14.51	14.60
3618	NYSE	PCN	Fri, May 13, 2016	14.50	14.54	14.50	14.53
3617	NYSE	PCN	Thu, May 12, 2016	14.64	14.64	14.50	14.50
3616	NYSE	PCN	Wed, May 11, 2016	14.63	14.63	14.52	14.58
3615	NYSE	PCN	Tue, May 10, 2016	14.40	14.66	14.40	14.62
3614	NYSE	PCN	Mon, May 9, 2016	14.40	14.56	14.39	14.50
3613	NYSE	PCN	Fri, May 6, 2016	14.40	14.44	14.34	14.44
3612	NYSE	PCN	Thu, May 5, 2016	14.33	14.43	14.32	14.42
3611	NYSE	PCN	Wed, May 4, 2016	14.37	14.43	14.28	14.29
3610	NYSE	PCN	Tue, May 3, 2016	14.41	14.46	14.31	14.35
3609	NYSE	PCN	Mon, May 2, 2016	14.35	14.45	14.30	14.41
3608	NYSE	PCN	Fri, Apr 29, 2016	14.32	14.34	14.27	14.29
3607	NYSE	PCN	Thu, Apr 28, 2016	14.25	14.36	14.24	14.28
3606	NYSE	PCN	Wed, Apr 27, 2016	14.26	14.41	14.22	14.22
3605	NYSE	PCN	Tue, Apr 26, 2016	14.35	14.43	14.28	14.30
3604	NYSE	PCN	Mon, Apr 25, 2016	14.30	14.35	14.25	14.33
3603	NYSE	PCN	Fri, Apr 22, 2016	14.24	14.30	14.20	14.30
3602	NYSE	PCN	Thu, Apr 21, 2016	14.26	14.26	14.18	14.22
3601	NYSE	PCN	Wed, Apr 20, 2016	14.10	14.23	14.07	14.20
3600	NYSE	PCN	Tue, Apr 19, 2016	14.11	14.11	14.00	14.05
3599	NYSE	PCN	Mon, Apr 18, 2016	14.05	14.15	14.01	14.11
3598	NYSE	PCN	Fri, Apr 15, 2016	13.99	14.06	13.94	14.05
3597	NYSE	PCN	Thu, Apr 14, 2016	14.00	14.05	13.92	13.96
3596	NYSE	PCN	Wed, Apr 13, 2016	13.99	14.11	13.98	14.06
3595	NYSE	PCN	Tue, Apr 12, 2016	13.87	13.95	13.81	13.95
3594	NYSE	PCN	Mon, Apr 11, 2016	13.85	13.85	13.77	13.82
3593	NYSE	PCN	Fri, Apr 8, 2016	13.85	13.85	13.75	13.75
3592	NYSE	PCN	Thu, Apr 7, 2016	13.84	13.89	13.75	13.78
3591	NYSE	PCN	Wed, Apr 6, 2016	14.00	14.05	13.90	13.79
3590	NYSE	PCN	Tue, Apr 5, 2016	13.83	13.83	13.83	14.00
3589	NYSE	PCN	Mon, Apr 4, 2016	13.80	13.83	13.76	13.83
3588	NYSE	PCN	Fri, Apr 1, 2016	13.75	13.82	13.73	13.75
3587	NYSE	PCN	Thu, Mar 31, 2016	13.78	13.82	13.74	13.75
3586	NYSE	PCN	Wed, Mar 30, 2016	13.80	13.86	13.75	13.78
3585	NYSE	PCN	Tue, Mar 29, 2016	13.71	13.77	13.71	13.79
3584	NYSE	PCN	Mon, Mar 28, 2016	13.72	13.79	13.71	13.74
3583	NYSE	PCN	Thu, Mar 24, 2016	13.87	13.87	13.70	13.70
3582	NYSE	PCN	Wed, Mar 23, 2016	13.95	13.95	13.86	13.90
3581	NYSE	PCN	Tue, Mar 22, 2016	13.82	13.95	13.81	13.91
3580	NYSE	PCN	Mon, Mar 21, 2016	13.76	13.85	13.75	13.85
3579	NYSE	PCN	Fri, Mar 18, 2016	13.64	13.75	13.59	13.73
3578	NYSE	PCN	Thu, Mar 17, 2016	13.57	13.70	13.51	13.63
3577	NYSE	PCN	Wed, Mar 16, 2016	13.57	13.58	13.44	13.54
3576	NYSE	PCN	Tue, Mar 15, 2016	13.50	13.50	13.50	13.57
3575	NYSE	PCN	Mon, Mar 14, 2016	13.51	13.53	13.45	13.50
3574	NYSE	PCN	Fri, Mar 11, 2016	13.51	13.51	13.51	13.50
3573	NYSE	PCN	Thu, Mar 10, 2016	13.55	13.55	13.55	13.51
3572	NYSE	PCN	Wed, Mar 9, 2016	13.68	13.68	13.55	13.55
3571	NYSE	PCN	Tue, Mar 8, 2016	13.75	13.75	13.65	13.71
3570	NYSE	PCN	Mon, Mar 7, 2016	13.73	13.79	13.70	13.74
3569	NYSE	PCN	Fri, Mar 4, 2016	13.68	13.68	13.68	13.83
3568	NYSE	PCN	Thu, Mar 3, 2016	13.33	13.33	13.33	13.68
3567	NYSE	PCN	Wed, Mar 2, 2016	13.35	13.40	13.27	13.33
3566	NYSE	PCN	Tue, Mar 1, 2016	13.28	13.41	13.17	13.40
3565	NYSE	PCN	Mon, Feb 29, 2016	13.12	13.29	13.05	13.28
3564	NYSE	PCN	Fri, Feb 26, 2016	13.11	13.18	13.04	13.05
3563	NYSE	PCN	Thu, Feb 25, 2016	13.07	13.10	12.99	13.09
3562	NYSE	PCN	Wed, Feb 24, 2016	13.00	13.09	12.96	13.09
3561	NYSE	PCN	Tue, Feb 23, 2016	13.03	13.08	12.97	13.04
3560	NYSE	PCN	Mon, Feb 22, 2016	13.07	13.07	12.97	13.06
3559	NYSE	PCN	Fri, Feb 19, 2016	12.85	12.95	12.85	12.95
3558	NYSE	PCN	Thu, Feb 18, 2016	12.95	12.97	12.90	12.91
3557	NYSE	PCN	Wed, Feb 17, 2016	12.93	13.00	12.88	12.93
3556	NYSE	PCN	Tue, Feb 16, 2016	12.91	12.94	12.85	12.88
3555	NYSE	PCN	Fri, Feb 12, 2016	12.93	12.93	12.81	12.88
3554	NYSE	PCN	Thu, Feb 11, 2016	12.99	13.08	12.81	12.81
3553	NYSE	PCN	Wed, Feb 10, 2016	13.11	13.18	13.05	13.08
3552	NYSE	PCN	Tue, Feb 9, 2016	13.19	13.20	13.08	13.11
3551	NYSE	PCN	Mon, Feb 8, 2016	13.45	13.48	13.26	13.47
3550	NYSE	PCN	Fri, Feb 5, 2016	13.53	13.63	13.47	13.56
3549	NYSE	PCN	Thu, Feb 4, 2016	13.67	13.67	13.50	13.62
3548	NYSE	PCN	Wed, Feb 3, 2016	13.69	13.69	13.53	13.68
3547	NYSE	PCN	Tue, Feb 2, 2016	13.59	13.63	13.52	13.62
3546	NYSE	PCN	Mon, Feb 1, 2016	13.48	13.65	13.41	13.62
3545	NYSE	PCN	Fri, Jan 29, 2016	13.49	13.56	13.36	13.48
3544	NYSE	PCN	Thu, Jan 28, 2016	13.29	13.39	13.22	13.39
3543	NYSE	PCN	Wed, Jan 27, 2016	13.13	13.31	13.10	13.24
3542	NYSE	PCN	Tue, Jan 26, 2016	13.05	13.10	12.98	13.08
3541	NYSE	PCN	Mon, Jan 25, 2016	13.05	13.05	12.90	13.01
3540	NYSE	PCN	Fri, Jan 22, 2016	12.93	13.05	12.90	13.02
3539	NYSE	PCN	Thu, Jan 21, 2016	12.61	12.91	12.61	12.78
3538	NYSE	PCN	Wed, Jan 20, 2016	12.75	12.75	12.51	12.66
3537	NYSE	PCN	Tue, Jan 19, 2016	12.81	12.91	12.79	12.89
3536	NYSE	PCN	Fri, Jan 15, 2016	12.78	12.90	12.66	12.84
3535	NYSE	PCN	Thu, Jan 14, 2016	12.86	13.02	12.81	12.96
3534	NYSE	PCN	Wed, Jan 13, 2016	13.25	13.31	12.81	12.92
3533	NYSE	PCN	Tue, Jan 12, 2016	13.30	13.34	13.17	13.28
3532	NYSE	PCN	Mon, Jan 11, 2016	13.41	13.43	13.29	13.37
3531	NYSE	PCN	Fri, Jan 8, 2016	13.56	13.62	13.40	13.45
3530	NYSE	PCN	Thu, Jan 7, 2016	13.69	13.71	13.52	13.57
3529	NYSE	PCN	Wed, Jan 6, 2016	13.62	13.75	13.50	13.75
3528	NYSE	PCN	Tue, Jan 5, 2016	13.46	13.73	13.44	13.67
3527	NYSE	PCN	Mon, Jan 4, 2016	13.33	13.40	13.22	13.38
3526	NYSE	PCN	Thu, Dec 31, 2015	13.59	13.59	13.37	13.40
3525	NYSE	PCN	Wed, Dec 30, 2015	13.65	13.68	13.57	13.62
3524	NYSE	PCN	Tue, Dec 29, 2015	13.75	13.84	13.62	13.66
3523	NYSE	PCN	Mon, Dec 28, 2015	13.80	13.86	13.65	13.69
3522	NYSE	PCN	Thu, Dec 24, 2015	13.70	13.76	13.70	13.70
3521	NYSE	PCN	Wed, Dec 23, 2015	13.65	13.81	13.64	13.75
3520	NYSE	PCN	Tue, Dec 22, 2015	13.61	13.73	13.52	13.70
3519	NYSE	PCN	Mon, Dec 21, 2015	13.45	13.64	13.37	13.64
3518	NYSE	PCN	Fri, Dec 18, 2015	13.49	13.55	13.39	13.46
3517	NYSE	PCN	Thu, Dec 17, 2015	13.37	13.58	13.36	13.49
3516	NYSE	PCN	Wed, Dec 16, 2015	13.12	13.64	13.12	13.40
3515	NYSE	PCN	Tue, Dec 15, 2015	12.98	13.25	12.98	13.12
3514	NYSE	PCN	Mon, Dec 14, 2015	13.22	13.27	12.91	12.98
3513	NYSE	PCN	Fri, Dec 11, 2015	13.48	13.51	13.21	13.22
3512	NYSE	PCN	Thu, Dec 10, 2015	13.72	13.78	13.42	13.55
3511	NYSE	PCN	Wed, Dec 9, 2015	13.80	13.87	13.69	13.76
3510	NYSE	PCN	Tue, Dec 8, 2015	13.80	13.97	13.78	13.91
3509	NYSE	PCN	Mon, Dec 7, 2015	13.96	13.96	13.82	13.90
3508	NYSE	PCN	Fri, Dec 4, 2015	13.82	13.97	13.77	13.97
3507	NYSE	PCN	Thu, Dec 3, 2015	13.92	13.94	13.78	13.78
3506	NYSE	PCN	Wed, Dec 2, 2015	13.99	14.02	13.90	13.93
3505	NYSE	PCN	Tue, Dec 1, 2015	14.04	14.08	13.82	13.95
3504	NYSE	PCN	Mon, Nov 30, 2015	13.94	14.06	13.94	14.04
3503	NYSE	PCN	Fri, Nov 27, 2015	13.84	13.94	13.80	13.92
3502	NYSE	PCN	Wed, Nov 25, 2015	13.79	13.82	13.75	13.77
3501	NYSE	PCN	Tue, Nov 24, 2015	13.49	13.80	13.49	13.72
3500	NYSE	PCN	Mon, Nov 23, 2015	13.39	13.48	13.39	13.45
3499	NYSE	PCN	Fri, Nov 20, 2015	13.34	13.43	13.34	13.36
3498	NYSE	PCN	Thu, Nov 19, 2015	13.38	13.39	13.32	13.34
3497	NYSE	PCN	Wed, Nov 18, 2015	13.34	13.39	13.28	13.38
3496	NYSE	PCN	Tue, Nov 17, 2015	13.26	13.35	13.26	13.31
3495	NYSE	PCN	Mon, Nov 16, 2015	13.35	13.37	13.24	13.27
3494	NYSE	PCN	Fri, Nov 13, 2015	13.32	13.38	13.28	13.35
3493	NYSE	PCN	Thu, Nov 12, 2015	13.38	13.43	13.32	13.36
3492	NYSE	PCN	Wed, Nov 11, 2015	13.45	13.52	13.39	13.41
3491	NYSE	PCN	Tue, Nov 10, 2015	13.40	13.47	13.40	13.42
3490	NYSE	PCN	Mon, Nov 9, 2015	13.62	13.62	13.40	13.41
3489	NYSE	PCN	Fri, Nov 6, 2015	13.80	13.80	13.65	13.68
3488	NYSE	PCN	Thu, Nov 5, 2015	13.84	13.88	13.82	13.82
3487	NYSE	PCN	Wed, Nov 4, 2015	13.87	13.89	13.85	13.88
3486	NYSE	PCN	Tue, Nov 3, 2015	13.92	13.92	13.78	13.88
3485	NYSE	PCN	Mon, Nov 2, 2015	13.80	13.94	13.72	13.94
3484	NYSE	PCN	Fri, Oct 30, 2015	13.76	13.81	13.66	13.76
3483	NYSE	PCN	Thu, Oct 29, 2015	13.87	13.88	13.68	13.76
3482	NYSE	PCN	Wed, Oct 28, 2015	13.90	13.90	13.83	13.85
3481	NYSE	PCN	Tue, Oct 27, 2015	13.90	13.95	13.84	13.90
3480	NYSE	PCN	Mon, Oct 26, 2015	13.72	13.90	13.72	13.90
3479	NYSE	PCN	Fri, Oct 23, 2015	13.77	13.85	13.77	13.81
3478	NYSE	PCN	Thu, Oct 22, 2015	13.76	13.82	13.73	13.76
3477	NYSE	PCN	Wed, Oct 21, 2015	13.73	13.74	13.68	13.71
3476	NYSE	PCN	Tue, Oct 20, 2015	13.60	13.75	13.57	13.73
3475	NYSE	PCN	Mon, Oct 19, 2015	13.51	13.63	13.51	13.56
3474	NYSE	PCN	Fri, Oct 16, 2015	13.54	13.56	13.48	13.53
3473	NYSE	PCN	Thu, Oct 15, 2015	13.53	13.53	13.45	13.49
3472	NYSE	PCN	Wed, Oct 14, 2015	13.52	13.61	13.43	13.48
3471	NYSE	PCN	Tue, Oct 13, 2015	13.53	13.64	13.53	13.58
3470	NYSE	PCN	Mon, Oct 12, 2015	13.63	13.64	13.51	13.53
3469	NYSE	PCN	Fri, Oct 9, 2015	13.55	13.60	13.49	13.57
3468	NYSE	PCN	Thu, Oct 8, 2015	13.46	13.53	13.38	13.50
3467	NYSE	PCN	Wed, Oct 7, 2015	13.50	13.56	13.47	13.51
3466	NYSE	PCN	Tue, Oct 6, 2015	13.57	13.64	13.46	13.57
3465	NYSE	PCN	Mon, Oct 5, 2015	13.35	13.61	13.35	13.53
3464	NYSE	PCN	Fri, Oct 2, 2015	13.08	13.37	13.07	13.35
3463	NYSE	PCN	Thu, Oct 1, 2015	13.14	13.20	13.03	13.13
3462	NYSE	PCN	Wed, Sep 30, 2015	13.00	13.14	12.87	13.14
3461	NYSE	PCN	Tue, Sep 29, 2015	13.08	13.08	12.90	12.95
3460	NYSE	PCN	Mon, Sep 28, 2015	13.20	13.20	13.04	13.04
3459	NYSE	PCN	Fri, Sep 25, 2015	13.12	13.21	13.12	13.18
3458	NYSE	PCN	Thu, Sep 24, 2015	13.05	13.18	13.02	13.17
3457	NYSE	PCN	Wed, Sep 23, 2015	13.06	13.15	13.03	13.10
3456	NYSE	PCN	Tue, Sep 22, 2015	13.04	13.11	12.99	13.09
3455	NYSE	PCN	Mon, Sep 21, 2015	13.21	13.24	13.01	13.09
3454	NYSE	PCN	Fri, Sep 18, 2015	13.00	13.25	12.98	13.24
3453	NYSE	PCN	Thu, Sep 17, 2015	12.84	13.10	12.83	13.08
3452	NYSE	PCN	Wed, Sep 16, 2015	12.87	12.93	12.81	12.84
3451	NYSE	PCN	Tue, Sep 15, 2015	12.89	12.92	12.73	12.83
3450	NYSE	PCN	Mon, Sep 14, 2015	12.99	12.99	12.79	12.86
3449	NYSE	PCN	Fri, Sep 11, 2015	12.92	13.00	12.92	12.95
3448	NYSE	PCN	Thu, Sep 10, 2015	12.97	13.00	12.91	12.92
3447	NYSE	PCN	Wed, Sep 9, 2015	13.08	13.12	12.89	12.91
3446	NYSE	PCN	Tue, Sep 8, 2015	13.22	13.27	13.11	13.15
3445	NYSE	PCN	Fri, Sep 4, 2015	13.22	13.28	13.17	13.19
3444	NYSE	PCN	Thu, Sep 3, 2015	13.36	13.36	13.28	13.29
3443	NYSE	PCN	Wed, Sep 2, 2015	13.26	13.36	13.23	13.36
3442	NYSE	PCN	Tue, Sep 1, 2015	13.18	13.31	13.10	13.29
3441	NYSE	PCN	Mon, Aug 31, 2015	13.14	13.34	13.10	13.34
3440	NYSE	PCN	Fri, Aug 28, 2015	13.03	13.20	13.03	13.18
3439	NYSE	PCN	Thu, Aug 27, 2015	12.95	13.18	12.95	13.11
3438	NYSE	PCN	Wed, Aug 26, 2015	12.91	12.95	12.81	12.92
3437	NYSE	PCN	Tue, Aug 25, 2015	12.80	12.92	12.73	12.89
3436	NYSE	PCN	Mon, Aug 24, 2015	12.66	12.84	11.93	12.72
3435	NYSE	PCN	Fri, Aug 21, 2015	13.14	13.17	12.98	13.00
3434	NYSE	PCN	Thu, Aug 20, 2015	12.98	13.24	12.88	13.17
3433	NYSE	PCN	Wed, Aug 19, 2015	13.17	13.17	13.03	13.10
3432	NYSE	PCN	Tue, Aug 18, 2015	13.14	13.18	13.10	13.16
3431	NYSE	PCN	Mon, Aug 17, 2015	13.20	13.20	13.03	13.11
3430	NYSE	PCN	Fri, Aug 14, 2015	13.15	13.25	13.15	13.19
3429	NYSE	PCN	Thu, Aug 13, 2015	13.30	13.30	13.13	13.21
3428	NYSE	PCN	Wed, Aug 12, 2015	13.32	13.37	13.20	13.27
3427	NYSE	PCN	Tue, Aug 11, 2015	13.33	13.40	13.27	13.36
3426	NYSE	PCN	Mon, Aug 10, 2015	13.68	13.71	13.41	13.51
3425	NYSE	PCN	Fri, Aug 7, 2015	13.75	13.76	13.69	13.72
3424	NYSE	PCN	Thu, Aug 6, 2015	13.71	13.76	13.68	13.76
3423	NYSE	PCN	Wed, Aug 5, 2015	13.85	13.93	13.75	13.77
3422	NYSE	PCN	Tue, Aug 4, 2015	13.75	13.89	13.74	13.84
3421	NYSE	PCN	Mon, Aug 3, 2015	13.75	13.81	13.65	13.79
3420	NYSE	PCN	Fri, Jul 31, 2015	13.72	13.80	13.70	13.71
3419	NYSE	PCN	Thu, Jul 30, 2015	13.65	13.73	13.62	13.68
3418	NYSE	PCN	Wed, Jul 29, 2015	13.77	13.77	13.66	13.68
3417	NYSE	PCN	Tue, Jul 28, 2015	13.57	13.75	13.51	13.73
3416	NYSE	PCN	Mon, Jul 27, 2015	13.69	13.69	13.48	13.51
3415	NYSE	PCN	Fri, Jul 24, 2015	13.93	13.97	13.61	13.73
3414	NYSE	PCN	Thu, Jul 23, 2015	13.92	13.99	13.84	13.95
3413	NYSE	PCN	Wed, Jul 22, 2015	14.01	14.03	13.91	13.92
3412	NYSE	PCN	Tue, Jul 21, 2015	13.90	14.04	13.86	14.03
3411	NYSE	PCN	Mon, Jul 20, 2015	14.13	14.19	13.90	13.92
3410	NYSE	PCN	Fri, Jul 17, 2015	14.28	14.28	14.13	14.13
3409	NYSE	PCN	Thu, Jul 16, 2015	14.22	14.31	14.22	14.29
3408	NYSE	PCN	Wed, Jul 15, 2015	14.18	14.24	14.18	14.24
3407	NYSE	PCN	Tue, Jul 14, 2015	14.22	14.26	14.16	14.18
3406	NYSE	PCN	Mon, Jul 13, 2015	14.20	14.27	14.17	14.23
3405	NYSE	PCN	Fri, Jul 10, 2015	14.22	14.24	14.08	14.21
3404	NYSE	PCN	Thu, Jul 9, 2015	14.17	14.21	14.14	14.17
3403	NYSE	PCN	Wed, Jul 8, 2015	14.23	14.33	14.13	14.26
3402	NYSE	PCN	Tue, Jul 7, 2015	14.34	14.37	14.24	14.37
3401	NYSE	PCN	Mon, Jul 6, 2015	14.35	14.36	14.30	14.34
3400	NYSE	PCN	Thu, Jul 2, 2015	14.26	14.33	14.23	14.33
3399	NYSE	PCN	Wed, Jul 1, 2015	14.24	14.24	14.15	14.24
3398	NYSE	PCN	Tue, Jun 30, 2015	13.84	14.20	13.83	14.20
3397	NYSE	PCN	Mon, Jun 29, 2015	14.00	14.05	13.79	13.82
3396	NYSE	PCN	Fri, Jun 26, 2015	14.35	14.37	14.08	14.10
3395	NYSE	PCN	Thu, Jun 25, 2015	14.45	14.46	14.37	14.37
3394	NYSE	PCN	Wed, Jun 24, 2015	14.31	14.43	14.31	14.42
3393	NYSE	PCN	Tue, Jun 23, 2015	14.32	14.42	14.25	14.33
3392	NYSE	PCN	Mon, Jun 22, 2015	14.41	14.47	14.37	14.38
3391	NYSE	PCN	Fri, Jun 19, 2015	14.49	14.55	14.40	14.42
3390	NYSE	PCN	Thu, Jun 18, 2015	14.60	14.65	14.47	14.51
3389	NYSE	PCN	Wed, Jun 17, 2015	14.64	14.68	14.58	14.62
3388	NYSE	PCN	Tue, Jun 16, 2015	14.67	14.73	14.65	14.68
3387	NYSE	PCN	Mon, Jun 15, 2015	14.70	14.75	14.62	14.71
3386	NYSE	PCN	Fri, Jun 12, 2015	14.62	14.74	14.61	14.68
3385	NYSE	PCN	Thu, Jun 11, 2015	14.63	14.77	14.63	14.69
3384	NYSE	PCN	Wed, Jun 10, 2015	14.73	14.79	14.66	14.71
3383	NYSE	PCN	Tue, Jun 9, 2015	14.85	14.93	14.75	14.80
3382	NYSE	PCN	Mon, Jun 8, 2015	15.02	15.06	14.98	14.99
3381	NYSE	PCN	Fri, Jun 5, 2015	15.08	15.08	14.99	15.04
3380	NYSE	PCN	Thu, Jun 4, 2015	15.12	15.18	15.12	15.14
3379	NYSE	PCN	Wed, Jun 3, 2015	15.13	15.14	15.07	15.12
3378	NYSE	PCN	Tue, Jun 2, 2015	15.15	15.17	15.10	15.15
3377	NYSE	PCN	Mon, Jun 1, 2015	15.12	15.18	15.10	15.14
3376	NYSE	PCN	Fri, May 29, 2015	15.04	15.15	15.04	15.08
3375	NYSE	PCN	Thu, May 28, 2015	15.09	15.10	15.02	15.07
3374	NYSE	PCN	Wed, May 27, 2015	15.11	15.14	15.08	15.09
3373	NYSE	PCN	Tue, May 26, 2015	15.00	15.11	14.99	15.11
3372	NYSE	PCN	Fri, May 22, 2015	15.00	15.04	14.97	14.98
3371	NYSE	PCN	Thu, May 21, 2015	15.01	15.08	15.00	15.01
3370	NYSE	PCN	Wed, May 20, 2015	14.97	15.11	14.97	15.04
3369	NYSE	PCN	Tue, May 19, 2015	14.99	15.11	14.96	14.99
3368	NYSE	PCN	Mon, May 18, 2015	15.06	15.09	15.00	15.02
3367	NYSE	PCN	Fri, May 15, 2015	15.09	15.12	15.06	15.07
3366	NYSE	PCN	Thu, May 14, 2015	15.07	15.14	15.07	15.09
3365	NYSE	PCN	Wed, May 13, 2015	15.06	15.18	15.06	15.08
3364	NYSE	PCN	Tue, May 12, 2015	15.03	15.25	15.03	15.06
3363	NYSE	PCN	Mon, May 11, 2015	15.21	15.25	15.06	15.08
3362	NYSE	PCN	Fri, May 8, 2015	15.24	15.29	15.15	15.21
3361	NYSE	PCN	Thu, May 7, 2015	15.28	15.35	15.18	15.23
3360	NYSE	PCN	Wed, May 6, 2015	15.53	15.64	15.38	15.45
3359	NYSE	PCN	Tue, May 5, 2015	15.61	15.64	15.50	15.54
3358	NYSE	PCN	Mon, May 4, 2015	15.63	15.72	15.63	15.64
3357	NYSE	PCN	Fri, May 1, 2015	15.68	15.73	15.61	15.70
3356	NYSE	PCN	Thu, Apr 30, 2015	15.50	15.64	15.50	15.64
3355	NYSE	PCN	Wed, Apr 29, 2015	15.36	15.56	15.36	15.54
3354	NYSE	PCN	Tue, Apr 28, 2015	15.35	15.41	15.34	15.40
3353	NYSE	PCN	Mon, Apr 27, 2015	15.35	15.36	15.30	15.33
3352	NYSE	PCN	Fri, Apr 24, 2015	15.33	15.35	15.29	15.32
3351	NYSE	PCN	Thu, Apr 23, 2015	15.36	15.36	15.32	15.32
3350	NYSE	PCN	Wed, Apr 22, 2015	15.33	15.35	15.30	15.34
3349	NYSE	PCN	Tue, Apr 21, 2015	15.37	15.37	15.30	15.33
3348	NYSE	PCN	Mon, Apr 20, 2015	15.37	15.37	15.33	15.34
3347	NYSE	PCN	Fri, Apr 17, 2015	15.34	15.34	15.29	15.30
3346	NYSE	PCN	Thu, Apr 16, 2015	15.36	15.37	15.27	15.35
3345	NYSE	PCN	Wed, Apr 15, 2015	15.34	15.39	15.33	15.36
3344	NYSE	PCN	Tue, Apr 14, 2015	15.32	15.39	15.27	15.30
3343	NYSE	PCN	Mon, Apr 13, 2015	15.45	15.46	15.32	15.37
3342	NYSE	PCN	Fri, Apr 10, 2015	15.35	15.43	15.33	15.41
3341	NYSE	PCN	Thu, Apr 9, 2015	15.53	15.55	15.34	15.38
3340	NYSE	PCN	Wed, Apr 8, 2015	15.60	15.62	15.54	15.59
3339	NYSE	PCN	Tue, Apr 7, 2015	15.46	15.60	15.46	15.55
3338	NYSE	PCN	Mon, Apr 6, 2015	15.28	15.44	15.28	15.44
3337	NYSE	PCN	Thu, Apr 2, 2015	15.27	15.45	15.27	15.39
3336	NYSE	PCN	Wed, Apr 1, 2015	15.42	15.44	15.27	15.27
3335	NYSE	PCN	Tue, Mar 31, 2015	15.22	15.40	15.22	15.40
3334	NYSE	PCN	Mon, Mar 30, 2015	15.33	15.33	15.22	15.23
3333	NYSE	PCN	Fri, Mar 27, 2015	15.21	15.29	15.20	15.26
3332	NYSE	PCN	Thu, Mar 26, 2015	15.15	15.20	15.13	15.16
3331	NYSE	PCN	Wed, Mar 25, 2015	15.23	15.28	15.20	15.22
3330	NYSE	PCN	Tue, Mar 24, 2015	15.21	15.29	15.20	15.23
3329	NYSE	PCN	Mon, Mar 23, 2015	15.22	15.29	15.17	15.22
3328	NYSE	PCN	Fri, Mar 20, 2015	15.15	15.28	15.11	15.27
3327	NYSE	PCN	Thu, Mar 19, 2015	15.07	15.15	15.07	15.15
3326	NYSE	PCN	Wed, Mar 18, 2015	15.13	15.13	15.03	15.05
3325	NYSE	PCN	Tue, Mar 17, 2015	15.25	15.25	15.10	15.15
3324	NYSE	PCN	Mon, Mar 16, 2015	15.35	15.35	15.25	15.27
3323	NYSE	PCN	Fri, Mar 13, 2015	15.35	15.35	15.30	15.35
3322	NYSE	PCN	Thu, Mar 12, 2015	15.34	15.36	15.30	15.32
3321	NYSE	PCN	Wed, Mar 11, 2015	15.44	15.44	15.32	15.37
3320	NYSE	PCN	Tue, Mar 10, 2015	15.46	15.48	15.30	15.38
3319	NYSE	PCN	Mon, Mar 9, 2015	15.50	15.60	15.50	15.48
3318	NYSE	PCN	Fri, Mar 6, 2015	15.53	15.53	15.40	15.50
3317	NYSE	PCN	Thu, Mar 5, 2015	15.46	15.59	15.44	15.59
3316	NYSE	PCN	Wed, Mar 4, 2015	15.38	15.46	15.36	15.46
3315	NYSE	PCN	Tue, Mar 3, 2015	15.40	15.44	15.31	15.38
3314	NYSE	PCN	Mon, Mar 2, 2015	15.39	15.45	15.36	15.42
3313	NYSE	PCN	Fri, Feb 27, 2015	15.27	15.39	15.27	15.39
3312	NYSE	PCN	Thu, Feb 26, 2015	15.30	15.36	15.26	15.31
3311	NYSE	PCN	Wed, Feb 25, 2015	15.25	15.30	15.21	15.30
3310	NYSE	PCN	Tue, Feb 24, 2015	15.23	15.28	15.10	15.19
3309	NYSE	PCN	Mon, Feb 23, 2015	15.25	15.30	15.17	15.30
3308	NYSE	PCN	Fri, Feb 20, 2015	15.14	15.29	15.14	15.22
3307	NYSE	PCN	Thu, Feb 19, 2015	15.28	15.31	15.14	15.15
3306	NYSE	PCN	Wed, Feb 18, 2015	15.03	15.33	15.03	15.33
3305	NYSE	PCN	Tue, Feb 17, 2015	15.29	15.33	15.06	15.08
3304	NYSE	PCN	Fri, Feb 13, 2015	15.25	15.28	15.19	15.24
3303	NYSE	PCN	Thu, Feb 12, 2015	15.26	15.29	15.18	15.19
3302	NYSE	PCN	Wed, Feb 11, 2015	15.26	15.29	15.13	15.29
3301	NYSE	PCN	Tue, Feb 10, 2015	15.28	15.31	15.20	15.22
3300	NYSE	PCN	Mon, Feb 9, 2015	15.35	15.46	15.30	15.35
3299	NYSE	PCN	Fri, Feb 6, 2015	15.40	15.43	15.30	15.40
3298	NYSE	PCN	Thu, Feb 5, 2015	15.30	15.41	15.27	15.36
3297	NYSE	PCN	Wed, Feb 4, 2015	15.30	15.34	15.26	15.30
3296	NYSE	PCN	Tue, Feb 3, 2015	15.40	15.48	15.13	15.33
3295	NYSE	PCN	Mon, Feb 2, 2015	15.45	15.54	15.31	15.36
3294	NYSE	PCN	Fri, Jan 30, 2015	15.40	15.42	15.35	15.40
3293	NYSE	PCN	Thu, Jan 29, 2015	15.64	15.65	15.47	15.50
3292	NYSE	PCN	Wed, Jan 28, 2015	15.69	15.69	15.54	15.60
3291	NYSE	PCN	Tue, Jan 27, 2015	15.67	15.68	15.50	15.68
3290	NYSE	PCN	Mon, Jan 26, 2015	15.59	15.68	15.51	15.68
3289	NYSE	PCN	Fri, Jan 23, 2015	15.72	15.73	15.65	15.66
3288	NYSE	PCN	Thu, Jan 22, 2015	15.60	15.75	15.56	15.69
3287	NYSE	PCN	Wed, Jan 21, 2015	15.46	15.58	15.41	15.56
3286	NYSE	PCN	Tue, Jan 20, 2015	15.44	15.47	15.36	15.41
3285	NYSE	PCN	Fri, Jan 16, 2015	15.23	15.50	15.23	15.39
3284	NYSE	PCN	Thu, Jan 15, 2015	15.22	15.25	15.17	15.19
3283	NYSE	PCN	Wed, Jan 14, 2015	15.21	15.27	15.13	15.19
3282	NYSE	PCN	Tue, Jan 13, 2015	15.41	15.43	15.23	15.38
3281	NYSE	PCN	Mon, Jan 12, 2015	15.34	15.38	15.28	15.38
3280	NYSE	PCN	Fri, Jan 9, 2015	15.35	15.39	15.31	15.37
3279	NYSE	PCN	Thu, Jan 8, 2015	15.63	15.63	15.34	15.39
3278	NYSE	PCN	Wed, Jan 7, 2015	15.54	15.73	15.51	15.71
3277	NYSE	PCN	Tue, Jan 6, 2015	15.26	15.50	15.25	15.48
3276	NYSE	PCN	Mon, Jan 5, 2015	15.29	15.34	15.15	15.29
3275	NYSE	PCN	Fri, Jan 2, 2015	15.21	15.45	15.19	15.40
3274	NYSE	PCN	Wed, Dec 31, 2014	15.26	15.31	15.04	15.11
3273	NYSE	PCN	Tue, Dec 30, 2014	15.32	15.38	15.16	15.34
3272	NYSE	PCN	Mon, Dec 29, 2014	15.64	15.64	15.29	15.39
3271	NYSE	PCN	Fri, Dec 26, 2014	15.65	15.67	15.55	15.66
3270	NYSE	PCN	Wed, Dec 24, 2014	15.64	15.80	15.61	15.69
3269	NYSE	PCN	Tue, Dec 23, 2014	16.10	16.15	15.95	16.00
3268	NYSE	PCN	Mon, Dec 22, 2014	16.37	16.37	16.08	16.12
3267	NYSE	PCN	Fri, Dec 19, 2014	16.18	16.40	16.12	16.34
3266	NYSE	PCN	Thu, Dec 18, 2014	16.10	16.25	15.92	16.18
3265	NYSE	PCN	Wed, Dec 17, 2014	15.83	16.03	15.76	16.00
3264	NYSE	PCN	Tue, Dec 16, 2014	16.00	16.02	15.71	15.81
3263	NYSE	PCN	Mon, Dec 15, 2014	16.14	16.18	15.90	16.12
3262	NYSE	PCN	Fri, Dec 12, 2014	16.26	16.27	15.95	16.04
3261	NYSE	PCN	Thu, Dec 11, 2014	15.99	16.40	15.97	16.40
3260	NYSE	PCN	Wed, Dec 10, 2014	16.09	16.13	15.91	16.02
3259	NYSE	PCN	Tue, Dec 9, 2014	16.21	16.30	15.97	16.11
3258	NYSE	PCN	Mon, Dec 8, 2014	16.32	16.40	16.31	16.34
3257	NYSE	PCN	Fri, Dec 5, 2014	16.33	16.35	16.25	16.35
3256	NYSE	PCN	Thu, Dec 4, 2014	16.34	16.39	16.25	16.39
3255	NYSE	PCN	Wed, Dec 3, 2014	16.38	16.40	16.31	16.38
3254	NYSE	PCN	Tue, Dec 2, 2014	16.34	16.44	16.31	16.39
3253	NYSE	PCN	Mon, Dec 1, 2014	16.39	16.44	16.32	16.38
3252	NYSE	PCN	Fri, Nov 28, 2014	16.32	16.40	16.28	16.40
3251	NYSE	PCN	Wed, Nov 26, 2014	16.23	16.40	16.19	16.38
3250	NYSE	PCN	Tue, Nov 25, 2014	16.25	16.34	16.21	16.25
3249	NYSE	PCN	Mon, Nov 24, 2014	16.15	16.37	16.15	16.18
3248	NYSE	PCN	Fri, Nov 21, 2014	16.17	16.24	16.11	16.12
3247	NYSE	PCN	Thu, Nov 20, 2014	16.07	16.16	16.06	16.10
3246	NYSE	PCN	Wed, Nov 19, 2014	16.03	16.20	16.01	16.05
3245	NYSE	PCN	Tue, Nov 18, 2014	16.10	16.17	16.06	16.11
3244	NYSE	PCN	Mon, Nov 17, 2014	16.19	16.21	15.98	16.12
3243	NYSE	PCN	Fri, Nov 14, 2014	16.13	16.24	16.08	16.20
3242	NYSE	PCN	Thu, Nov 13, 2014	16.16	16.21	16.08	16.20
3241	NYSE	PCN	Wed, Nov 12, 2014	16.29	16.29	16.12	16.17
3240	NYSE	PCN	Tue, Nov 11, 2014	16.32	16.35	16.23	16.35
3239	NYSE	PCN	Mon, Nov 10, 2014	16.44	16.44	16.22	16.40
3238	NYSE	PCN	Fri, Nov 7, 2014	16.45	16.50	16.38	16.47
3237	NYSE	PCN	Thu, Nov 6, 2014	16.37	16.45	16.35	16.45
3236	NYSE	PCN	Wed, Nov 5, 2014	16.33	16.40	16.31	16.38
3235	NYSE	PCN	Tue, Nov 4, 2014	16.25	16.34	16.21	16.34
3234	NYSE	PCN	Mon, Nov 3, 2014	16.19	16.36	16.18	16.25
3233	NYSE	PCN	Fri, Oct 31, 2014	16.20	16.20	16.14	16.18
3232	NYSE	PCN	Thu, Oct 30, 2014	16.05	16.15	16.03	16.13
3231	NYSE	PCN	Wed, Oct 29, 2014	16.14	16.15	15.97	16.15
3230	NYSE	PCN	Tue, Oct 28, 2014	16.07	16.14	16.05	16.10
3229	NYSE	PCN	Mon, Oct 27, 2014	15.92	16.10	15.92	16.09
3228	NYSE	PCN	Fri, Oct 24, 2014	16.05	16.09	15.91	15.92
3227	NYSE	PCN	Thu, Oct 23, 2014	16.10	16.10	15.94	16.02
3226	NYSE	PCN	Wed, Oct 22, 2014	16.04	16.10	15.95	16.02
3225	NYSE	PCN	Tue, Oct 21, 2014	16.00	16.08	15.96	15.98
3224	NYSE	PCN	Mon, Oct 20, 2014	16.08	16.08	15.97	16.00
3223	NYSE	PCN	Fri, Oct 17, 2014	16.00	16.15	16.00	16.07
3222	NYSE	PCN	Thu, Oct 16, 2014	15.63	15.95	15.63	15.95
3221	NYSE	PCN	Wed, Oct 15, 2014	15.77	15.80	15.41	15.74
3220	NYSE	PCN	Tue, Oct 14, 2014	16.01	16.05	15.72	15.80
3219	NYSE	PCN	Mon, Oct 13, 2014	16.06	16.07	15.85	16.00
3218	NYSE	PCN	Fri, Oct 10, 2014	15.97	16.15	15.77	16.07
3217	NYSE	PCN	Thu, Oct 9, 2014	16.05	16.05	15.88	15.94
3216	NYSE	PCN	Wed, Oct 8, 2014	15.89	16.11	15.89	16.11
3215	NYSE	PCN	Tue, Oct 7, 2014	16.06	16.15	15.90	15.95
3214	NYSE	PCN	Mon, Oct 6, 2014	15.97	16.10	15.95	16.08
3213	NYSE	PCN	Fri, Oct 3, 2014	15.72	16.04	15.70	16.00
3212	NYSE	PCN	Thu, Oct 2, 2014	15.76	15.80	15.60	15.72
3211	NYSE	PCN	Wed, Oct 1, 2014	15.88	15.92	15.62	15.80
3210	NYSE	PCN	Tue, Sep 30, 2014	15.20	15.84	15.05	15.79
3209	NYSE	PCN	Mon, Sep 29, 2014	15.54	15.60	15.17	15.33
3208	NYSE	PCN	Fri, Sep 26, 2014	16.27	16.27	15.70	15.74
3207	NYSE	PCN	Thu, Sep 25, 2014	16.50	16.50	16.34	16.43
3206	NYSE	PCN	Wed, Sep 24, 2014	16.56	16.56	16.47	16.49
3205	NYSE	PCN	Tue, Sep 23, 2014	16.45	16.62	16.45	16.60
3204	NYSE	PCN	Mon, Sep 22, 2014	16.64	16.65	16.50	16.51
3203	NYSE	PCN	Fri, Sep 19, 2014	16.61	16.69	16.53	16.62
3202	NYSE	PCN	Thu, Sep 18, 2014	16.59	16.68	16.56	16.63
3201	NYSE	PCN	Wed, Sep 17, 2014	16.52	16.62	16.51	16.60
3200	NYSE	PCN	Tue, Sep 16, 2014	16.55	16.55	16.44	16.45
3199	NYSE	PCN	Mon, Sep 15, 2014	16.54	16.54	16.43	16.52
3198	NYSE	PCN	Fri, Sep 12, 2014	16.65	16.65	16.45	16.54
3197	NYSE	PCN	Thu, Sep 11, 2014	16.66	16.68	16.63	16.67
3196	NYSE	PCN	Wed, Sep 10, 2014	16.77	16.77	16.65	16.68
3195	NYSE	PCN	Tue, Sep 9, 2014	16.88	16.90	16.78	16.84
3194	NYSE	PCN	Mon, Sep 8, 2014	16.82	16.89	16.81	16.87
3193	NYSE	PCN	Fri, Sep 5, 2014	16.81	16.90	16.81	16.86
3192	NYSE	PCN	Thu, Sep 4, 2014	16.79	16.90	16.79	16.82
3191	NYSE	PCN	Wed, Sep 3, 2014	16.76	16.87	16.76	16.82
3190	NYSE	PCN	Tue, Sep 2, 2014	16.87	16.91	16.79	16.79
3189	NYSE	PCN	Fri, Aug 29, 2014	16.74	16.88	16.71	16.88
3188	NYSE	PCN	Thu, Aug 28, 2014	16.71	16.80	16.70	16.75
3187	NYSE	PCN	Wed, Aug 27, 2014	16.80	16.87	16.64	16.79
3186	NYSE	PCN	Tue, Aug 26, 2014	16.86	16.93	16.81	16.81
3185	NYSE	PCN	Mon, Aug 25, 2014	16.88	16.92	16.75	16.84
3184	NYSE	PCN	Fri, Aug 22, 2014	16.81	16.84	16.65	16.78
3183	NYSE	PCN	Thu, Aug 21, 2014	16.77	16.84	16.71	16.78
3182	NYSE	PCN	Wed, Aug 20, 2014	16.65	16.78	16.60	16.75
3181	NYSE	PCN	Tue, Aug 19, 2014	16.63	16.71	16.60	16.66
3180	NYSE	PCN	Mon, Aug 18, 2014	16.81	16.81	16.54	16.56
3179	NYSE	PCN	Fri, Aug 15, 2014	16.60	16.74	16.58	16.70
3178	NYSE	PCN	Thu, Aug 14, 2014	16.48	16.63	16.44	16.63
3177	NYSE	PCN	Wed, Aug 13, 2014	16.31	16.42	16.31	16.40
3176	NYSE	PCN	Tue, Aug 12, 2014	16.46	16.46	16.25	16.33
3175	NYSE	PCN	Mon, Aug 11, 2014	16.35	16.39	16.27	16.38
3174	NYSE	PCN	Fri, Aug 8, 2014	16.12	16.31	16.12	16.26
3173	NYSE	PCN	Thu, Aug 7, 2014	15.95	16.21	15.95	16.08
3172	NYSE	PCN	Wed, Aug 6, 2014	15.90	16.10	15.90	16.02
3171	NYSE	PCN	Tue, Aug 5, 2014	16.14	16.16	15.98	16.01
3170	NYSE	PCN	Mon, Aug 4, 2014	16.10	16.16	16.10	16.12
3169	NYSE	PCN	Fri, Aug 1, 2014	16.02	16.15	15.88	16.05
3168	NYSE	PCN	Thu, Jul 31, 2014	16.36	16.36	16.02	16.06
3167	NYSE	PCN	Wed, Jul 30, 2014	16.46	16.48	16.38	16.40
3166	NYSE	PCN	Tue, Jul 29, 2014	16.49	16.52	16.46	16.50
3165	NYSE	PCN	Mon, Jul 28, 2014	16.54	16.54	16.44	16.47
3164	NYSE	PCN	Fri, Jul 25, 2014	16.60	16.64	16.46	16.51
3163	NYSE	PCN	Thu, Jul 24, 2014	16.62	16.66	16.53	16.57
3162	NYSE	PCN	Wed, Jul 23, 2014	16.56	16.61	16.50	16.54
3161	NYSE	PCN	Tue, Jul 22, 2014	16.39	16.61	16.38	16.53
3160	NYSE	PCN	Mon, Jul 21, 2014	16.61	16.66	16.40	16.43
3159	NYSE	PCN	Fri, Jul 18, 2014	16.56	16.70	16.52	16.67
3158	NYSE	PCN	Thu, Jul 17, 2014	16.58	16.70	16.57	16.62
3157	NYSE	PCN	Wed, Jul 16, 2014	16.73	16.76	16.61	16.63
3156	NYSE	PCN	Tue, Jul 15, 2014	16.71	16.74	16.60	16.67
3155	NYSE	PCN	Mon, Jul 14, 2014	16.83	16.84	16.66	16.71
3154	NYSE	PCN	Fri, Jul 11, 2014	16.84	16.84	16.73	16.83
3153	NYSE	PCN	Thu, Jul 10, 2014	16.70	16.84	16.67	16.84
3152	NYSE	PCN	Wed, Jul 9, 2014	16.87	16.92	16.71	16.76
3151	NYSE	PCN	Tue, Jul 8, 2014	16.90	16.95	16.86	16.90
3150	NYSE	PCN	Mon, Jul 7, 2014	16.67	16.90	16.67	16.90
3149	NYSE	PCN	Thu, Jul 3, 2014	16.70	16.82	16.50	16.73
3148	NYSE	PCN	Wed, Jul 2, 2014	17.06	17.06	16.70	16.71
3147	NYSE	PCN	Tue, Jul 1, 2014	17.02	17.10	17.00	17.04
3146	NYSE	PCN	Mon, Jun 30, 2014	16.99	17.02	16.95	16.97
3145	NYSE	PCN	Fri, Jun 27, 2014	16.94	17.02	16.93	16.97
3144	NYSE	PCN	Thu, Jun 26, 2014	17.21	17.21	16.91	17.00
3143	NYSE	PCN	Wed, Jun 25, 2014	17.14	17.17	17.10	17.14
3142	NYSE	PCN	Tue, Jun 24, 2014	17.12	17.21	17.10	17.10
3141	NYSE	PCN	Mon, Jun 23, 2014	17.26	17.26	17.15	17.16
3140	NYSE	PCN	Fri, Jun 20, 2014	17.11	17.26	17.11	17.24
3139	NYSE	PCN	Thu, Jun 19, 2014	17.10	17.19	17.09	17.14
3138	NYSE	PCN	Wed, Jun 18, 2014	17.07	17.18	17.07	17.13
3137	NYSE	PCN	Tue, Jun 17, 2014	17.18	17.18	17.09	17.12
3136	NYSE	PCN	Mon, Jun 16, 2014	17.04	17.15	17.02	17.12
3135	NYSE	PCN	Fri, Jun 13, 2014	17.12	17.16	16.97	16.99
3134	NYSE	PCN	Thu, Jun 12, 2014	17.12	17.18	17.12	17.13
3133	NYSE	PCN	Wed, Jun 11, 2014	17.03	17.14	17.03	17.13
3132	NYSE	PCN	Tue, Jun 10, 2014	17.03	17.14	17.03	17.08
3131	NYSE	PCN	Mon, Jun 9, 2014	17.18	17.23	17.16	17.20
3130	NYSE	PCN	Fri, Jun 6, 2014	17.13	17.17	17.12	17.14
3129	NYSE	PCN	Thu, Jun 5, 2014	17.05	17.16	17.05	17.12
3128	NYSE	PCN	Wed, Jun 4, 2014	17.00	17.09	16.99	17.05
3127	NYSE	PCN	Tue, Jun 3, 2014	17.06	17.12	16.99	17.02
3126	NYSE	PCN	Mon, Jun 2, 2014	17.14	17.16	17.06	17.08
3125	NYSE	PCN	Fri, May 30, 2014	17.05	17.12	17.02	17.12
3124	NYSE	PCN	Thu, May 29, 2014	17.03	17.12	17.02	17.09
3123	NYSE	PCN	Wed, May 28, 2014	17.12	17.12	17.01	17.03
3122	NYSE	PCN	Tue, May 27, 2014	17.15	17.15	17.04	17.07
3121	NYSE	PCN	Fri, May 23, 2014	17.12	17.15	17.10	17.12
3120	NYSE	PCN	Thu, May 22, 2014	17.12	17.15	17.07	17.15
3119	NYSE	PCN	Wed, May 21, 2014	17.03	17.11	17.03	17.09
3118	NYSE	PCN	Tue, May 20, 2014	17.07	17.07	17.00	17.07
3117	NYSE	PCN	Mon, May 19, 2014	17.02	17.10	16.98	17.07
3116	NYSE	PCN	Fri, May 16, 2014	16.94	17.12	16.94	17.00
3115	NYSE	PCN	Thu, May 15, 2014	16.97	17.04	16.91	16.96
3114	NYSE	PCN	Wed, May 14, 2014	16.83	16.99	16.83	16.97
3113	NYSE	PCN	Tue, May 13, 2014	16.93	16.94	16.85	16.87
3112	NYSE	PCN	Mon, May 12, 2014	16.86	16.96	16.81	16.93
3111	NYSE	PCN	Fri, May 9, 2014	16.72	16.87	16.72	16.85
3110	NYSE	PCN	Thu, May 8, 2014	16.74	16.77	16.62	16.76
3109	NYSE	PCN	Wed, May 7, 2014	16.72	16.78	16.71	16.78
3108	NYSE	PCN	Tue, May 6, 2014	16.78	16.79	16.72	16.76
3107	NYSE	PCN	Mon, May 5, 2014	16.77	16.79	16.71	16.78
3106	NYSE	PCN	Fri, May 2, 2014	16.67	16.75	16.63	16.75
3105	NYSE	PCN	Thu, May 1, 2014	16.60	16.72	16.58	16.62
3104	NYSE	PCN	Wed, Apr 30, 2014	16.52	16.66	16.52	16.66
3103	NYSE	PCN	Tue, Apr 29, 2014	16.57	16.63	16.55	16.58
3102	NYSE	PCN	Mon, Apr 28, 2014	16.62	16.63	16.52	16.59
3101	NYSE	PCN	Fri, Apr 25, 2014	16.45	16.59	16.45	16.53
3100	NYSE	PCN	Thu, Apr 24, 2014	16.45	16.52	16.42	16.49
3099	NYSE	PCN	Wed, Apr 23, 2014	16.34	16.44	16.32	16.40
3098	NYSE	PCN	Tue, Apr 22, 2014	16.28	16.39	16.27	16.34
3097	NYSE	PCN	Mon, Apr 21, 2014	16.26	16.33	16.20	16.22
3096	NYSE	PCN	Thu, Apr 17, 2014	16.21	16.28	16.18	16.18
3095	NYSE	PCN	Wed, Apr 16, 2014	16.33	16.33	16.20	16.24
3094	NYSE	PCN	Tue, Apr 15, 2014	16.34	16.42	16.20	16.25
3093	NYSE	PCN	Mon, Apr 14, 2014	16.33	16.42	16.20	16.27
3092	NYSE	PCN	Fri, Apr 11, 2014	16.41	16.41	16.32	16.34
3091	NYSE	PCN	Thu, Apr 10, 2014	16.49	16.51	16.34	16.36
3090	NYSE	PCN	Wed, Apr 9, 2014	16.44	16.52	16.40	16.44
3089	NYSE	PCN	Tue, Apr 8, 2014	16.53	16.56	16.48	16.48
3088	NYSE	PCN	Mon, Apr 7, 2014	16.55	16.61	16.48	16.50
3087	NYSE	PCN	Fri, Apr 4, 2014	16.71	16.71	16.47	16.55
3086	NYSE	PCN	Thu, Apr 3, 2014	16.50	16.59	16.50	16.53
3085	NYSE	PCN	Wed, Apr 2, 2014	16.64	16.68	16.55	16.59
3084	NYSE	PCN	Tue, Apr 1, 2014	16.60	16.70	16.60	16.65
3083	NYSE	PCN	Mon, Mar 31, 2014	16.77	16.77	16.60	16.62
3082	NYSE	PCN	Fri, Mar 28, 2014	16.53	16.68	16.53	16.66
3081	NYSE	PCN	Thu, Mar 27, 2014	16.49	16.58	16.44	16.52
3080	NYSE	PCN	Wed, Mar 26, 2014	16.42	16.49	16.36	16.48
3079	NYSE	PCN	Tue, Mar 25, 2014	16.35	16.51	16.22	16.38
3078	NYSE	PCN	Mon, Mar 24, 2014	16.27	16.48	16.25	16.35
3077	NYSE	PCN	Fri, Mar 21, 2014	16.15	16.44	16.12	16.31
3076	NYSE	PCN	Thu, Mar 20, 2014	16.38	16.40	16.16	16.17
3075	NYSE	PCN	Wed, Mar 19, 2014	16.57	16.76	16.40	16.42
3074	NYSE	PCN	Tue, Mar 18, 2014	16.74	16.83	16.52	16.57
3073	NYSE	PCN	Mon, Mar 17, 2014	16.71	16.78	16.63	16.67
3072	NYSE	PCN	Fri, Mar 14, 2014	16.63	16.74	16.60	16.68
3071	NYSE	PCN	Thu, Mar 13, 2014	16.78	16.83	16.65	16.65
3070	NYSE	PCN	Wed, Mar 12, 2014	16.70	16.80	16.70	16.78
3069	NYSE	PCN	Tue, Mar 11, 2014	16.82	16.82	16.63	16.63
3068	NYSE	PCN	Mon, Mar 10, 2014	16.95	17.01	16.82	16.89
3067	NYSE	PCN	Fri, Mar 7, 2014	17.08	17.10	16.95	16.95
3066	NYSE	PCN	Thu, Mar 6, 2014	17.08	17.13	17.02	17.08
3065	NYSE	PCN	Wed, Mar 5, 2014	17.07	17.09	16.99	17.04
3064	NYSE	PCN	Tue, Mar 4, 2014	17.07	17.16	17.05	17.08
3063	NYSE	PCN	Mon, Mar 3, 2014	17.15	17.15	17.02	17.08
3062	NYSE	PCN	Fri, Feb 28, 2014	17.15	17.20	17.04	17.15
3061	NYSE	PCN	Thu, Feb 27, 2014	17.01	17.19	16.97	17.19
3060	NYSE	PCN	Wed, Feb 26, 2014	17.20	17.20	16.95	17.05
3059	NYSE	PCN	Tue, Feb 25, 2014	17.06	17.20	17.06	17.13
3058	NYSE	PCN	Mon, Feb 24, 2014	16.92	17.13	16.90	17.07
3057	NYSE	PCN	Fri, Feb 21, 2014	16.91	16.95	16.82	16.89
3056	NYSE	PCN	Thu, Feb 20, 2014	16.82	16.91	16.80	16.89
3055	NYSE	PCN	Wed, Feb 19, 2014	16.80	16.90	16.75	16.85
3054	NYSE	PCN	Tue, Feb 18, 2014	16.76	16.88	16.75	16.75
3053	NYSE	PCN	Fri, Feb 14, 2014	16.82	16.89	16.75	16.78
3052	NYSE	PCN	Thu, Feb 13, 2014	16.85	16.92	16.77	16.87
3051	NYSE	PCN	Wed, Feb 12, 2014	16.82	16.90	16.77	16.80
3050	NYSE	PCN	Tue, Feb 11, 2014	16.86	16.96	16.80	16.89
3049	NYSE	PCN	Mon, Feb 10, 2014	16.97	17.04	16.86	16.96
3048	NYSE	PCN	Fri, Feb 7, 2014	16.91	16.95	16.79	16.92
3047	NYSE	PCN	Thu, Feb 6, 2014	16.83	16.95	16.73	16.89
3046	NYSE	PCN	Wed, Feb 5, 2014	16.71	16.81	16.71	16.77
3045	NYSE	PCN	Tue, Feb 4, 2014	16.59	16.84	16.59	16.76
3044	NYSE	PCN	Mon, Feb 3, 2014	16.72	16.74	16.53	16.59
3043	NYSE	PCN	Fri, Jan 31, 2014	16.47	16.66	16.47	16.63
3042	NYSE	PCN	Thu, Jan 30, 2014	16.59	16.66	16.49	16.52
3041	NYSE	PCN	Wed, Jan 29, 2014	16.64	16.67	16.50	16.52
3040	NYSE	PCN	Tue, Jan 28, 2014	16.45	16.57	16.40	16.55
3039	NYSE	PCN	Mon, Jan 27, 2014	16.46	16.55	16.38	16.42
3038	NYSE	PCN	Fri, Jan 24, 2014	16.47	16.60	16.37	16.46
3037	NYSE	PCN	Thu, Jan 23, 2014	16.69	16.75	16.48	16.54
3036	NYSE	PCN	Wed, Jan 22, 2014	16.89	16.91	16.62	16.68
3035	NYSE	PCN	Tue, Jan 21, 2014	16.77	16.95	16.70	16.85
3034	NYSE	PCN	Fri, Jan 17, 2014	16.48	16.82	16.43	16.78
3033	NYSE	PCN	Thu, Jan 16, 2014	16.18	16.39	16.16	16.35
3032	NYSE	PCN	Wed, Jan 15, 2014	16.20	16.20	16.03	16.15
3031	NYSE	PCN	Tue, Jan 14, 2014	16.17	16.19	16.08	16.14
3030	NYSE	PCN	Mon, Jan 13, 2014	16.07	16.14	16.06	16.10
3029	NYSE	PCN	Fri, Jan 10, 2014	15.96	16.11	15.91	16.09
3028	NYSE	PCN	Thu, Jan 9, 2014	16.05	16.09	15.86	15.89
3027	NYSE	PCN	Wed, Jan 8, 2014	16.17	16.18	16.04	16.11
3026	NYSE	PCN	Tue, Jan 7, 2014	16.10	16.17	16.04	16.11
3025	NYSE	PCN	Mon, Jan 6, 2014	15.96	16.08	15.96	16.03
3024	NYSE	PCN	Fri, Jan 3, 2014	15.79	15.90	15.70	15.86
3023	NYSE	PCN	Thu, Jan 2, 2014	15.82	15.90	15.69	15.79
3022	NYSE	PCN	Tue, Dec 31, 2013	15.84	15.90	15.80	15.80
3021	NYSE	PCN	Mon, Dec 30, 2013	16.02	16.08	15.80	15.87
3020	NYSE	PCN	Fri, Dec 27, 2013	16.12	16.12	15.99	16.02
3019	NYSE	PCN	Thu, Dec 26, 2013	15.90	16.14	15.80	16.09
3018	NYSE	PCN	Tue, Dec 24, 2013	16.75	16.93	16.61	16.77
3017	NYSE	PCN	Mon, Dec 23, 2013	16.58	16.82	16.57	16.73
3016	NYSE	PCN	Fri, Dec 20, 2013	16.40	16.43	16.30	16.33
3015	NYSE	PCN	Thu, Dec 19, 2013	16.11	16.38	16.11	16.35
3014	NYSE	PCN	Wed, Dec 18, 2013	16.07	16.20	16.03	16.14
3013	NYSE	PCN	Tue, Dec 17, 2013	16.08	16.14	16.01	16.04
3012	NYSE	PCN	Mon, Dec 16, 2013	16.10	16.10	16.00	16.07
3011	NYSE	PCN	Fri, Dec 13, 2013	16.09	16.15	16.00	16.03
3010	NYSE	PCN	Thu, Dec 12, 2013	16.11	16.11	15.94	16.00
3009	NYSE	PCN	Wed, Dec 11, 2013	16.00	16.13	15.98	16.06
3008	NYSE	PCN	Tue, Dec 10, 2013	16.10	16.17	16.00	16.00
3007	NYSE	PCN	Mon, Dec 9, 2013	16.21	16.31	16.12	16.15
3006	NYSE	PCN	Fri, Dec 6, 2013	16.33	16.33	16.16	16.23
3005	NYSE	PCN	Thu, Dec 5, 2013	16.25	16.28	16.19	16.28
3004	NYSE	PCN	Wed, Dec 4, 2013	16.30	16.32	16.20	16.21
3003	NYSE	PCN	Tue, Dec 3, 2013	16.34	16.42	16.26	16.35
3002	NYSE	PCN	Mon, Dec 2, 2013	16.27	16.35	16.21	16.29
3001	NYSE	PCN	Fri, Nov 29, 2013	16.36	16.42	16.24	16.33
3000	NYSE	PCN	Wed, Nov 27, 2013	16.13	16.30	16.06	16.28
2999	NYSE	PCN	Tue, Nov 26, 2013	16.05	16.13	16.04	16.10
2998	NYSE	PCN	Mon, Nov 25, 2013	16.10	16.14	15.98	16.04
2997	NYSE	PCN	Fri, Nov 22, 2013	16.15	16.22	15.97	16.09
2996	NYSE	PCN	Thu, Nov 21, 2013	16.01	16.16	15.84	16.16
2995	NYSE	PCN	Wed, Nov 20, 2013	16.07	16.20	15.92	15.97
2994	NYSE	PCN	Tue, Nov 19, 2013	16.20	16.27	16.04	16.07
2993	NYSE	PCN	Mon, Nov 18, 2013	16.33	16.41	16.21	16.22
2992	NYSE	PCN	Fri, Nov 15, 2013	16.42	16.43	16.30	16.31
2991	NYSE	PCN	Thu, Nov 14, 2013	16.26	16.43	16.26	16.37
2990	NYSE	PCN	Wed, Nov 13, 2013	16.29	16.35	16.16	16.28
2989	NYSE	PCN	Tue, Nov 12, 2013	16.46	16.55	16.25	16.36
2988	NYSE	PCN	Mon, Nov 11, 2013	16.47	16.63	16.36	16.52
2987	NYSE	PCN	Fri, Nov 8, 2013	16.72	16.72	16.27	16.41
2986	NYSE	PCN	Thu, Nov 7, 2013	17.07	17.09	16.66	16.75
2985	NYSE	PCN	Wed, Nov 6, 2013	17.13	17.17	17.08	17.13
2984	NYSE	PCN	Tue, Nov 5, 2013	17.22	17.22	17.06	17.07
2983	NYSE	PCN	Mon, Nov 4, 2013	17.18	17.24	17.16	17.24
2982	NYSE	PCN	Fri, Nov 1, 2013	17.22	17.22	17.08	17.13
2981	NYSE	PCN	Thu, Oct 31, 2013	17.17	17.24	17.11	17.15
2980	NYSE	PCN	Wed, Oct 30, 2013	17.21	17.23	17.02	17.16
2979	NYSE	PCN	Tue, Oct 29, 2013	17.01	17.14	16.98	17.11
2978	NYSE	PCN	Mon, Oct 28, 2013	17.10	17.10	16.96	17.00
2977	NYSE	PCN	Fri, Oct 25, 2013	17.12	17.17	17.01	17.04
2976	NYSE	PCN	Thu, Oct 24, 2013	17.16	17.19	17.04	17.15
2975	NYSE	PCN	Wed, Oct 23, 2013	17.10	17.19	17.02	17.14
2974	NYSE	PCN	Tue, Oct 22, 2013	17.04	17.24	16.96	17.15
2973	NYSE	PCN	Mon, Oct 21, 2013	17.03	17.09	16.86	16.94
2972	NYSE	PCN	Fri, Oct 18, 2013	16.99	17.07	16.92	16.96
2971	NYSE	PCN	Thu, Oct 17, 2013	16.77	17.08	16.77	17.01
2970	NYSE	PCN	Wed, Oct 16, 2013	16.67	16.76	16.61	16.74
2969	NYSE	PCN	Tue, Oct 15, 2013	16.74	16.79	16.50	16.65
2968	NYSE	PCN	Mon, Oct 14, 2013	16.72	16.78	16.60	16.70
2967	NYSE	PCN	Fri, Oct 11, 2013	16.83	16.86	16.66	16.74
2966	NYSE	PCN	Thu, Oct 10, 2013	16.75	16.89	16.64	16.76
2965	NYSE	PCN	Wed, Oct 9, 2013	16.71	16.81	16.56	16.64
2964	NYSE	PCN	Tue, Oct 8, 2013	16.89	16.90	16.71	16.85
2963	NYSE	PCN	Mon, Oct 7, 2013	16.84	16.86	16.71	16.84
2962	NYSE	PCN	Fri, Oct 4, 2013	16.91	16.91	16.80	16.85
2961	NYSE	PCN	Thu, Oct 3, 2013	16.93	16.99	16.80	16.84
2960	NYSE	PCN	Wed, Oct 2, 2013	16.88	16.95	16.77	16.93
2959	NYSE	PCN	Tue, Oct 1, 2013	16.79	16.96	16.72	16.88
2958	NYSE	PCN	Mon, Sep 30, 2013	16.86	16.91	16.68	16.69
2957	NYSE	PCN	Fri, Sep 27, 2013	16.73	16.91	16.73	16.90
2956	NYSE	PCN	Thu, Sep 26, 2013	16.77	16.90	16.70	16.80
2955	NYSE	PCN	Wed, Sep 25, 2013	16.67	16.73	16.56	16.70
2954	NYSE	PCN	Tue, Sep 24, 2013	16.75	16.75	16.63	16.68
2953	NYSE	PCN	Mon, Sep 23, 2013	16.67	16.85	16.62	16.70
2952	NYSE	PCN	Fri, Sep 20, 2013	16.73	16.73	16.53	16.67
2951	NYSE	PCN	Thu, Sep 19, 2013	16.68	16.75	16.54	16.66
2950	NYSE	PCN	Wed, Sep 18, 2013	16.40	16.67	16.27	16.55
2949	NYSE	PCN	Tue, Sep 17, 2013	16.38	16.44	16.32	16.33
2948	NYSE	PCN	Mon, Sep 16, 2013	16.58	16.80	16.38	16.40
2947	NYSE	PCN	Fri, Sep 13, 2013	16.33	16.44	16.25	16.38
2946	NYSE	PCN	Thu, Sep 12, 2013	16.21	16.32	16.18	16.28
2945	NYSE	PCN	Wed, Sep 11, 2013	16.18	16.28	16.14	16.21
2944	NYSE	PCN	Tue, Sep 10, 2013	16.07	16.21	16.02	16.21
2943	NYSE	PCN	Mon, Sep 9, 2013	15.94	16.09	15.94	16.07
2942	NYSE	PCN	Fri, Sep 6, 2013	15.98	16.09	15.90	15.94
2941	NYSE	PCN	Thu, Sep 5, 2013	16.23	16.23	15.97	16.03
2940	NYSE	PCN	Wed, Sep 4, 2013	16.19	16.30	16.11	16.16
2939	NYSE	PCN	Tue, Sep 3, 2013	16.15	16.18	16.00	16.14
2938	NYSE	PCN	Fri, Aug 30, 2013	16.00	16.01	15.91	16.00
2937	NYSE	PCN	Thu, Aug 29, 2013	15.78	16.01	15.72	15.99
2936	NYSE	PCN	Wed, Aug 28, 2013	15.90	15.91	15.72	15.85
2935	NYSE	PCN	Tue, Aug 27, 2013	15.88	16.00	15.72	15.82
2934	NYSE	PCN	Mon, Aug 26, 2013	16.06	16.07	15.87	15.87
2933	NYSE	PCN	Fri, Aug 23, 2013	16.02	16.10	15.88	15.96
2932	NYSE	PCN	Thu, Aug 22, 2013	15.64	16.03	15.56	15.98
2931	NYSE	PCN	Wed, Aug 21, 2013	15.36	15.73	15.35	15.67
2930	NYSE	PCN	Tue, Aug 20, 2013	15.23	15.48	15.22	15.45
2929	NYSE	PCN	Mon, Aug 19, 2013	15.63	15.79	15.23	15.23
2928	NYSE	PCN	Fri, Aug 16, 2013	15.95	15.95	15.65	15.73
2927	NYSE	PCN	Thu, Aug 15, 2013	16.09	16.09	15.75	15.90
2926	NYSE	PCN	Wed, Aug 14, 2013	16.15	16.23	16.02	16.09
2925	NYSE	PCN	Tue, Aug 13, 2013	16.11	16.20	16.01	16.20
2924	NYSE	PCN	Mon, Aug 12, 2013	16.32	16.33	16.06	16.11
2923	NYSE	PCN	Fri, Aug 9, 2013	16.27	16.30	16.13	16.22
2922	NYSE	PCN	Thu, Aug 8, 2013	16.28	16.38	16.16	16.21
2921	NYSE	PCN	Wed, Aug 7, 2013	16.36	16.36	16.12	16.30
2920	NYSE	PCN	Tue, Aug 6, 2013	16.32	16.43	16.20	16.32
2919	NYSE	PCN	Mon, Aug 5, 2013	16.51	16.59	16.33	16.36
2918	NYSE	PCN	Fri, Aug 2, 2013	16.53	16.71	16.50	16.58
2917	NYSE	PCN	Thu, Aug 1, 2013	17.06	17.07	16.51	16.52
2916	NYSE	PCN	Wed, Jul 31, 2013	16.80	16.98	16.71	16.93
2915	NYSE	PCN	Tue, Jul 30, 2013	16.86	16.98	16.78	16.84
2914	NYSE	PCN	Mon, Jul 29, 2013	16.98	17.00	16.85	16.88
2913	NYSE	PCN	Fri, Jul 26, 2013	16.91	17.03	16.90	16.98
2912	NYSE	PCN	Thu, Jul 25, 2013	16.79	17.08	16.76	16.99
2911	NYSE	PCN	Wed, Jul 24, 2013	16.98	16.98	16.80	16.93
2910	NYSE	PCN	Tue, Jul 23, 2013	17.04	17.07	16.85	17.01
2909	NYSE	PCN	Mon, Jul 22, 2013	16.92	16.97	16.73	16.93
2908	NYSE	PCN	Fri, Jul 19, 2013	16.73	16.90	16.66	16.82
2907	NYSE	PCN	Thu, Jul 18, 2013	16.61	16.71	16.56	16.70
2906	NYSE	PCN	Wed, Jul 17, 2013	16.33	16.59	16.32	16.51
2905	NYSE	PCN	Tue, Jul 16, 2013	16.40	16.43	16.25	16.29
2904	NYSE	PCN	Mon, Jul 15, 2013	16.37	16.49	16.28	16.35
2903	NYSE	PCN	Fri, Jul 12, 2013	16.58	16.78	16.22	16.31
2902	NYSE	PCN	Thu, Jul 11, 2013	16.41	16.57	16.23	16.50
2901	NYSE	PCN	Wed, Jul 10, 2013	16.11	16.20	16.06	16.13
2900	NYSE	PCN	Tue, Jul 9, 2013	16.50	16.58	16.05	16.14
2899	NYSE	PCN	Mon, Jul 8, 2013	16.40	16.68	16.40	16.50
2898	NYSE	PCN	Fri, Jul 5, 2013	16.79	16.88	16.26	16.49
2897	NYSE	PCN	Wed, Jul 3, 2013	17.19	17.19	16.84	16.95
2896	NYSE	PCN	Tue, Jul 2, 2013	17.38	17.48	17.16	17.21
2895	NYSE	PCN	Mon, Jul 1, 2013	17.37	17.62	17.27	17.33
2894	NYSE	PCN	Fri, Jun 28, 2013	17.39	17.55	17.25	17.43
2893	NYSE	PCN	Thu, Jun 27, 2013	17.20	17.50	17.20	17.34
2892	NYSE	PCN	Wed, Jun 26, 2013	17.06	17.25	17.04	17.18
2891	NYSE	PCN	Tue, Jun 25, 2013	16.85	17.08	16.75	17.00
2890	NYSE	PCN	Mon, Jun 24, 2013	16.40	16.90	16.20	16.75
2889	NYSE	PCN	Fri, Jun 21, 2013	16.63	16.86	16.44	16.68
2888	NYSE	PCN	Thu, Jun 20, 2013	16.70	16.98	16.40	16.62
2887	NYSE	PCN	Wed, Jun 19, 2013	17.36	17.37	16.95	17.06
2886	NYSE	PCN	Tue, Jun 18, 2013	17.64	17.67	17.32	17.34
2885	NYSE	PCN	Mon, Jun 17, 2013	17.80	17.95	17.57	17.64
2884	NYSE	PCN	Fri, Jun 14, 2013	17.41	17.49	17.39	17.49
2883	NYSE	PCN	Thu, Jun 13, 2013	16.76	17.35	16.76	17.32
2882	NYSE	PCN	Wed, Jun 12, 2013	16.93	16.94	16.69	16.76
2881	NYSE	PCN	Tue, Jun 11, 2013	16.40	16.95	16.35	16.95
2880	NYSE	PCN	Mon, Jun 10, 2013	17.11	17.11	16.62	16.75
2879	NYSE	PCN	Fri, Jun 7, 2013	17.19	17.37	17.08	17.13
2878	NYSE	PCN	Thu, Jun 6, 2013	16.87	17.24	16.87	17.24
2877	NYSE	PCN	Wed, Jun 5, 2013	16.72	16.91	16.72	16.82
2876	NYSE	PCN	Tue, Jun 4, 2013	16.36	16.76	16.26	16.71
2875	NYSE	PCN	Mon, Jun 3, 2013	16.61	16.69	16.17	16.34
2874	NYSE	PCN	Fri, May 31, 2013	17.05	17.19	16.56	16.60
2873	NYSE	PCN	Thu, May 30, 2013	17.10	17.47	16.94	17.05
2872	NYSE	PCN	Wed, May 29, 2013	17.50	17.55	16.65	17.08
2871	NYSE	PCN	Tue, May 28, 2013	18.26	18.35	17.50	17.68
2870	NYSE	PCN	Fri, May 24, 2013	18.39	18.47	18.15	18.28
2869	NYSE	PCN	Thu, May 23, 2013	18.21	18.48	18.17	18.39
2868	NYSE	PCN	Wed, May 22, 2013	18.08	18.32	18.08	18.17
2867	NYSE	PCN	Tue, May 21, 2013	18.22	18.22	17.98	18.10
2866	NYSE	PCN	Mon, May 20, 2013	18.43	18.45	18.08	18.25
2865	NYSE	PCN	Fri, May 17, 2013	18.62	18.62	18.42	18.47
2864	NYSE	PCN	Thu, May 16, 2013	18.67	18.69	18.57	18.60
2863	NYSE	PCN	Wed, May 15, 2013	18.72	18.76	18.63	18.66
2862	NYSE	PCN	Tue, May 14, 2013	18.62	18.72	18.58	18.66
2861	NYSE	PCN	Mon, May 13, 2013	18.82	18.82	18.63	18.64
2860	NYSE	PCN	Fri, May 10, 2013	18.76	18.84	18.72	18.83
2859	NYSE	PCN	Thu, May 9, 2013	18.75	18.79	18.71	18.73
2858	NYSE	PCN	Wed, May 8, 2013	18.78	18.93	18.68	18.90
2857	NYSE	PCN	Tue, May 7, 2013	18.69	18.78	18.63	18.78
2856	NYSE	PCN	Mon, May 6, 2013	18.66	18.76	18.65	18.65
2855	NYSE	PCN	Fri, May 3, 2013	18.70	18.78	18.64	18.64
2854	NYSE	PCN	Thu, May 2, 2013	18.63	18.76	18.61	18.72
2853	NYSE	PCN	Wed, May 1, 2013	18.61	18.61	18.44	18.60
2852	NYSE	PCN	Tue, Apr 30, 2013	18.41	18.47	18.35	18.47
2851	NYSE	PCN	Mon, Apr 29, 2013	18.64	18.64	18.41	18.43
2850	NYSE	PCN	Fri, Apr 26, 2013	18.70	18.70	18.51	18.60
2849	NYSE	PCN	Thu, Apr 25, 2013	18.59	18.65	18.57	18.65
2848	NYSE	PCN	Wed, Apr 24, 2013	18.56	18.63	18.53	18.57
2847	NYSE	PCN	Tue, Apr 23, 2013	18.45	18.57	18.35	18.52
2846	NYSE	PCN	Mon, Apr 22, 2013	18.42	18.46	18.36	18.46
2845	NYSE	PCN	Fri, Apr 19, 2013	18.27	18.49	18.27	18.39
2844	NYSE	PCN	Thu, Apr 18, 2013	18.20	18.34	18.20	18.28
2843	NYSE	PCN	Wed, Apr 17, 2013	18.30	18.30	18.11	18.22
2842	NYSE	PCN	Tue, Apr 16, 2013	18.14	18.30	18.14	18.30
2841	NYSE	PCN	Mon, Apr 15, 2013	18.15	18.24	18.07	18.13
2840	NYSE	PCN	Fri, Apr 12, 2013	18.11	18.16	18.03	18.13
2839	NYSE	PCN	Thu, Apr 11, 2013	18.20	18.22	18.04	18.11
2838	NYSE	PCN	Wed, Apr 10, 2013	18.09	18.23	18.09	18.20
2837	NYSE	PCN	Tue, Apr 9, 2013	18.25	18.30	18.10	18.13
2836	NYSE	PCN	Mon, Apr 8, 2013	18.36	18.45	18.30	18.35
2835	NYSE	PCN	Fri, Apr 5, 2013	18.25	18.43	18.25	18.36
2834	NYSE	PCN	Thu, Apr 4, 2013	18.40	18.49	18.30	18.30
2833	NYSE	PCN	Wed, Apr 3, 2013	18.47	18.61	18.36	18.45
2832	NYSE	PCN	Tue, Apr 2, 2013	18.40	18.62	18.38	18.52
2831	NYSE	PCN	Mon, Apr 1, 2013	18.53	18.63	18.37	18.38
2830	NYSE	PCN	Thu, Mar 28, 2013	18.21	18.49	18.21	18.39
2829	NYSE	PCN	Wed, Mar 27, 2013	18.23	18.34	18.20	18.25
2828	NYSE	PCN	Tue, Mar 26, 2013	18.50	18.53	18.20	18.33
2827	NYSE	PCN	Mon, Mar 25, 2013	18.58	18.68	18.44	18.45
2826	NYSE	PCN	Fri, Mar 22, 2013	18.72	18.75	18.49	18.49
2825	NYSE	PCN	Thu, Mar 21, 2013	18.46	18.78	18.44	18.67
2824	NYSE	PCN	Wed, Mar 20, 2013	18.29	18.47	18.13	18.46
2823	NYSE	PCN	Tue, Mar 19, 2013	18.10	18.28	18.10	18.21
2822	NYSE	PCN	Mon, Mar 18, 2013	17.93	18.24	17.83	18.11
2821	NYSE	PCN	Fri, Mar 15, 2013	18.33	18.36	17.65	17.83
2820	NYSE	PCN	Thu, Mar 14, 2013	18.38	18.50	18.30	18.36
2819	NYSE	PCN	Wed, Mar 13, 2013	18.53	18.62	18.36	18.44
2818	NYSE	PCN	Tue, Mar 12, 2013	18.57	18.63	18.42	18.49
2817	NYSE	PCN	Mon, Mar 11, 2013	18.62	18.75	18.52	18.62
2816	NYSE	PCN	Fri, Mar 8, 2013	18.68	18.74	18.47	18.52
2815	NYSE	PCN	Thu, Mar 7, 2013	18.78	18.85	18.67	18.68
2814	NYSE	PCN	Wed, Mar 6, 2013	18.94	19.15	18.93	18.96
2813	NYSE	PCN	Tue, Mar 5, 2013	18.69	19.06	18.69	18.95
2812	NYSE	PCN	Mon, Mar 4, 2013	18.85	18.97	18.85	18.95
2811	NYSE	PCN	Fri, Mar 1, 2013	18.83	18.87	18.80	18.80
2810	NYSE	PCN	Thu, Feb 28, 2013	18.73	18.84	18.67	18.73
2809	NYSE	PCN	Wed, Feb 27, 2013	18.77	18.80	18.70	18.72
2808	NYSE	PCN	Tue, Feb 26, 2013	18.86	18.88	18.63	18.74
2807	NYSE	PCN	Mon, Feb 25, 2013	18.89	19.00	18.71	18.76
2806	NYSE	PCN	Fri, Feb 22, 2013	18.74	18.93	18.73	18.89
2805	NYSE	PCN	Thu, Feb 21, 2013	18.70	18.75	18.66	18.73
2804	NYSE	PCN	Wed, Feb 20, 2013	18.62	18.72	18.60	18.70
2803	NYSE	PCN	Tue, Feb 19, 2013	18.72	18.75	18.60	18.61
2802	NYSE	PCN	Fri, Feb 15, 2013	18.56	18.72	18.45	18.72
2801	NYSE	PCN	Thu, Feb 14, 2013	18.63	18.63	18.31	18.55
2800	NYSE	PCN	Wed, Feb 13, 2013	18.75	18.82	18.50	18.55
2799	NYSE	PCN	Tue, Feb 12, 2013	18.65	18.80	18.62	18.75
2798	NYSE	PCN	Mon, Feb 11, 2013	18.71	18.74	18.61	18.65
2797	NYSE	PCN	Fri, Feb 8, 2013	18.69	18.81	18.68	18.75
2796	NYSE	PCN	Wed, Feb 6, 2013	18.79	18.84	18.71	18.74
2795	NYSE	PCN	Fri, Feb 1, 2013	18.89	18.93	18.53	18.57
2794	NYSE	PCN	Thu, Jan 31, 2013	18.57	18.73	18.57	18.73
2793	NYSE	PCN	Wed, Jan 30, 2013	18.67	18.69	18.53	18.57
2792	NYSE	PCN	Tue, Jan 29, 2013	18.71	18.82	18.64	18.67
2791	NYSE	PCN	Mon, Jan 28, 2013	18.80	18.86	18.60	18.60
2790	NYSE	PCN	Fri, Jan 25, 2013	18.96	18.96	18.77	18.86
2789	NYSE	PCN	Thu, Jan 24, 2013	18.79	19.00	18.75	18.88
2788	NYSE	PCN	Wed, Jan 23, 2013	18.90	18.90	18.70	18.82
2787	NYSE	PCN	Tue, Jan 22, 2013	18.82	18.99	18.77	18.87
2786	NYSE	PCN	Fri, Jan 18, 2013	18.73	18.82	18.60	18.80
2785	NYSE	PCN	Thu, Jan 17, 2013	18.64	18.73	18.58	18.69
2784	NYSE	PCN	Wed, Jan 16, 2013	18.59	18.67	18.52	18.64
2783	NYSE	PCN	Tue, Jan 15, 2013	18.35	18.66	18.35	18.64
2782	NYSE	PCN	Mon, Jan 14, 2013	18.39	18.48	18.26	18.35
2781	NYSE	PCN	Fri, Jan 11, 2013	18.39	18.50	18.34	18.50
2780	NYSE	PCN	Thu, Jan 10, 2013	18.42	18.45	18.22	18.25
2779	NYSE	PCN	Wed, Jan 9, 2013	18.50	18.57	18.30	18.48
2778	NYSE	PCN	Tue, Jan 8, 2013	18.30	18.53	18.30	18.50
2777	NYSE	PCN	Mon, Jan 7, 2013	18.16	18.35	18.12	18.33
2776	NYSE	PCN	Fri, Jan 4, 2013	18.17	18.28	18.07	18.11
2775	NYSE	PCN	Thu, Jan 3, 2013	18.10	18.39	18.10	18.25
2774	NYSE	PCN	Wed, Jan 2, 2013	18.20	18.37	18.01	18.10
2773	NYSE	PCN	Mon, Dec 31, 2012	17.78	17.78	17.56	17.65
2772	NYSE	PCN	Fri, Dec 28, 2012	17.77	17.90	17.73	17.78
2771	NYSE	PCN	Thu, Dec 27, 2012	18.12	18.13	17.77	17.88
2770	NYSE	PCN	Wed, Dec 26, 2012	17.86	18.11	17.75	18.11
2769	NYSE	PCN	Mon, Dec 24, 2012	18.00	18.16	17.93	18.11
2768	NYSE	PCN	Fri, Dec 21, 2012	17.83	18.01	17.83	17.95
2767	NYSE	PCN	Thu, Dec 20, 2012	17.96	17.97	17.80	17.94
2766	NYSE	PCN	Wed, Dec 19, 2012	17.91	18.05	17.85	17.96
2765	NYSE	PCN	Tue, Dec 18, 2012	17.58	17.88	17.55	17.72
2764	NYSE	PCN	Mon, Dec 17, 2012	17.67	17.75	17.50	17.58
2763	NYSE	PCN	Fri, Dec 14, 2012	17.85	17.93	17.65	17.66
2762	NYSE	PCN	Thu, Dec 13, 2012	17.91	18.02	17.80	17.81
2761	NYSE	PCN	Wed, Dec 12, 2012	18.02	18.12	17.94	17.94
2760	NYSE	PCN	Tue, Dec 11, 2012	18.05	18.09	17.93	18.05
2759	NYSE	PCN	Mon, Dec 10, 2012	18.01	18.20	18.00	18.20
2758	NYSE	PCN	Fri, Dec 7, 2012	18.05	18.34	18.01	18.04
2757	NYSE	PCN	Thu, Dec 6, 2012	18.21	18.27	18.05	18.05
2756	NYSE	PCN	Wed, Dec 5, 2012	18.26	18.41	18.25	18.26
2755	NYSE	PCN	Tue, Dec 4, 2012	18.51	18.51	18.28	18.39
2754	NYSE	PCN	Mon, Dec 3, 2012	18.41	18.53	18.41	18.49
2753	NYSE	PCN	Fri, Nov 30, 2012	18.45	18.57	18.39	18.40
2752	NYSE	PCN	Thu, Nov 29, 2012	18.30	18.58	18.25	18.54
2751	NYSE	PCN	Wed, Nov 28, 2012	18.47	18.48	18.16	18.37
2750	NYSE	PCN	Tue, Nov 27, 2012	18.27	18.49	18.27	18.46
2749	NYSE	PCN	Mon, Nov 26, 2012	18.20	18.38	18.16	18.36
2748	NYSE	PCN	Fri, Nov 23, 2012	18.00	18.15	17.98	18.12
2747	NYSE	PCN	Wed, Nov 21, 2012	17.99	18.10	17.96	18.08
2746	NYSE	PCN	Tue, Nov 20, 2012	18.05	18.15	17.86	18.04
2745	NYSE	PCN	Mon, Nov 19, 2012	18.00	18.11	17.92	18.06
2744	NYSE	PCN	Fri, Nov 16, 2012	17.04	17.95	17.04	17.88
2743	NYSE	PCN	Thu, Nov 15, 2012	17.42	17.62	16.91	17.16
2742	NYSE	PCN	Wed, Nov 14, 2012	18.00	18.09	17.40	17.42
2741	NYSE	PCN	Tue, Nov 13, 2012	18.15	18.30	18.06	18.10
2740	NYSE	PCN	Mon, Nov 12, 2012	18.11	18.32	18.04	18.20
2739	NYSE	PCN	Fri, Nov 9, 2012	18.19	18.21	18.11	18.11
2738	NYSE	PCN	Thu, Nov 8, 2012	18.20	18.35	18.19	18.22
2737	NYSE	PCN	Wed, Nov 7, 2012	18.29	18.55	18.21	18.31
2736	NYSE	PCN	Tue, Nov 6, 2012	18.41	18.54	18.40	18.43
2735	NYSE	PCN	Mon, Nov 5, 2012	18.38	18.65	18.38	18.40
2734	NYSE	PCN	Fri, Nov 2, 2012	18.34	18.48	18.34	18.40
2733	NYSE	PCN	Thu, Nov 1, 2012	18.26	18.43	18.26	18.42
2732	NYSE	PCN	Wed, Oct 31, 2012	18.17	18.38	18.10	18.17
2731	NYSE	PCN	Fri, Oct 26, 2012	18.37	18.40	18.11	18.32
2730	NYSE	PCN	Thu, Oct 25, 2012	18.73	18.76	18.45	18.49
2729	NYSE	PCN	Wed, Oct 24, 2012	18.68	18.78	18.56	18.73
2728	NYSE	PCN	Tue, Oct 23, 2012	18.67	18.79	18.57	18.69
2727	NYSE	PCN	Mon, Oct 22, 2012	18.37	18.79	18.37	18.70
2726	NYSE	PCN	Fri, Oct 19, 2012	18.22	18.37	18.19	18.36
2725	NYSE	PCN	Thu, Oct 18, 2012	18.20	18.26	18.20	18.24
2724	NYSE	PCN	Wed, Oct 17, 2012	18.18	18.27	18.14	18.20
2723	NYSE	PCN	Tue, Oct 16, 2012	18.18	18.27	18.04	18.10
2722	NYSE	PCN	Mon, Oct 15, 2012	18.24	18.30	18.03	18.17
2721	NYSE	PCN	Fri, Oct 12, 2012	18.19	18.50	18.19	18.29
2720	NYSE	PCN	Thu, Oct 11, 2012	17.33	17.97	17.33	17.91
2719	NYSE	PCN	Wed, Oct 10, 2012	18.02	18.02	17.25	17.33
2718	NYSE	PCN	Tue, Oct 9, 2012	19.02	19.03	18.17	18.20
2717	NYSE	PCN	Mon, Oct 8, 2012	19.14	19.17	19.01	19.14
2716	NYSE	PCN	Fri, Oct 5, 2012	18.75	19.12	18.75	19.12
2715	NYSE	PCN	Thu, Oct 4, 2012	18.61	18.75	18.57	18.75
2714	NYSE	PCN	Wed, Oct 3, 2012	18.68	18.75	18.59	18.62
2713	NYSE	PCN	Tue, Oct 2, 2012	18.52	18.68	18.52	18.67
2712	NYSE	PCN	Mon, Oct 1, 2012	18.42	18.53	18.42	18.51
2711	NYSE	PCN	Fri, Sep 28, 2012	18.29	18.39	18.26	18.39
2710	NYSE	PCN	Thu, Sep 27, 2012	18.25	18.37	18.22	18.29
2709	NYSE	PCN	Wed, Sep 26, 2012	18.20	18.34	18.13	18.25
2708	NYSE	PCN	Tue, Sep 25, 2012	18.19	18.22	18.09	18.19
2707	NYSE	PCN	Mon, Sep 24, 2012	18.08	18.20	18.08	18.19
2706	NYSE	PCN	Fri, Sep 21, 2012	18.05	18.21	18.05	18.06
2705	NYSE	PCN	Thu, Sep 20, 2012	18.20	18.25	18.06	18.07
2704	NYSE	PCN	Wed, Sep 19, 2012	18.12	18.25	18.12	18.25
2703	NYSE	PCN	Tue, Sep 18, 2012	18.08	18.20	18.07	18.14
2702	NYSE	PCN	Mon, Sep 17, 2012	18.04	18.17	18.04	18.16
2701	NYSE	PCN	Fri, Sep 14, 2012	17.92	18.06	17.92	18.03
2700	NYSE	PCN	Thu, Sep 13, 2012	18.00	18.09	17.90	17.93
2699	NYSE	PCN	Wed, Sep 12, 2012	18.05	18.20	17.95	17.99
2698	NYSE	PCN	Tue, Sep 11, 2012	18.03	18.19	17.96	18.16
2697	NYSE	PCN	Mon, Sep 10, 2012	17.91	18.14	17.85	18.07
2696	NYSE	PCN	Fri, Sep 7, 2012	18.09	18.11	17.91	17.99
2695	NYSE	PCN	Thu, Sep 6, 2012	18.17	18.26	18.10	18.10
2694	NYSE	PCN	Wed, Sep 5, 2012	18.15	18.30	18.11	18.21
2693	NYSE	PCN	Tue, Sep 4, 2012	18.18	18.35	18.15	18.17
2692	NYSE	PCN	Fri, Aug 31, 2012	18.33	18.38	18.24	18.25
2691	NYSE	PCN	Thu, Aug 30, 2012	18.28	18.38	18.26	18.37
2690	NYSE	PCN	Wed, Aug 29, 2012	18.31	18.35	18.25	18.35
2689	NYSE	PCN	Tue, Aug 28, 2012	18.36	18.36	18.28	18.29
2688	NYSE	PCN	Mon, Aug 27, 2012	18.27	18.33	18.26	18.30
2687	NYSE	PCN	Fri, Aug 24, 2012	18.25	18.29	18.21	18.27
2686	NYSE	PCN	Thu, Aug 23, 2012	18.23	18.29	18.16	18.27
2685	NYSE	PCN	Wed, Aug 22, 2012	18.10	18.24	18.03	18.23
2684	NYSE	PCN	Tue, Aug 21, 2012	18.09	18.11	18.00	18.08
2683	NYSE	PCN	Mon, Aug 20, 2012	17.99	18.05	17.93	18.04
2682	NYSE	PCN	Fri, Aug 17, 2012	17.80	18.00	17.78	17.97
2681	NYSE	PCN	Thu, Aug 16, 2012	17.69	17.80	17.68	17.80
2680	NYSE	PCN	Wed, Aug 15, 2012	17.77	17.87	17.63	17.66
2679	NYSE	PCN	Tue, Aug 14, 2012	17.69	17.73	17.64	17.69
2678	NYSE	PCN	Mon, Aug 13, 2012	17.95	17.99	17.76	17.80
2677	NYSE	PCN	Fri, Aug 10, 2012	18.04	18.04	17.88	17.95
2676	NYSE	PCN	Thu, Aug 9, 2012	17.71	18.07	17.71	17.98
2675	NYSE	PCN	Wed, Aug 8, 2012	17.61	17.80	17.61	17.80
2674	NYSE	PCN	Tue, Aug 7, 2012	18.05	18.14	17.63	17.76
2673	NYSE	PCN	Mon, Aug 6, 2012	17.93	18.04	17.90	17.98
2672	NYSE	PCN	Fri, Aug 3, 2012	17.99	18.01	17.88	17.97
2671	NYSE	PCN	Thu, Aug 2, 2012	17.96	17.99	17.85	17.97
2670	NYSE	PCN	Wed, Aug 1, 2012	17.68	17.96	17.64	17.86
2669	NYSE	PCN	Tue, Jul 31, 2012	17.60	17.67	17.56	17.67
2668	NYSE	PCN	Mon, Jul 30, 2012	17.67	17.68	17.60	17.60
2667	NYSE	PCN	Fri, Jul 27, 2012	17.55	17.61	17.46	17.58
2666	NYSE	PCN	Thu, Jul 26, 2012	17.55	17.64	17.52	17.55
2665	NYSE	PCN	Wed, Jul 25, 2012	17.62	17.65	17.55	17.59
2664	NYSE	PCN	Tue, Jul 24, 2012	17.58	17.65	17.55	17.63
2663	NYSE	PCN	Mon, Jul 23, 2012	17.62	17.65	17.39	17.55
2662	NYSE	PCN	Fri, Jul 20, 2012	17.44	17.66	17.42	17.63
2661	NYSE	PCN	Thu, Jul 19, 2012	17.38	17.60	17.36	17.44
2660	NYSE	PCN	Wed, Jul 18, 2012	17.33	17.38	17.33	17.38
2659	NYSE	PCN	Tue, Jul 17, 2012	17.25	17.38	17.22	17.32
2658	NYSE	PCN	Mon, Jul 16, 2012	17.01	17.25	17.01	17.25
2657	NYSE	PCN	Fri, Jul 13, 2012	17.07	17.11	17.00	17.00
2656	NYSE	PCN	Thu, Jul 12, 2012	17.06	17.16	16.98	17.04
2655	NYSE	PCN	Wed, Jul 11, 2012	17.05	17.19	17.04	17.06
2654	NYSE	PCN	Tue, Jul 10, 2012	17.08	17.15	17.00	17.07
2653	NYSE	PCN	Mon, Jul 9, 2012	17.01	17.20	17.01	17.20
2652	NYSE	PCN	Fri, Jul 6, 2012	16.93	17.09	16.93	17.07
2651	NYSE	PCN	Thu, Jul 5, 2012	16.87	16.99	16.81	16.96
2650	NYSE	PCN	Tue, Jul 3, 2012	16.74	16.80	16.65	16.80
2649	NYSE	PCN	Mon, Jul 2, 2012	16.66	16.92	16.58	16.75
2648	NYSE	PCN	Fri, Jun 29, 2012	16.48	16.54	16.47	16.50
2647	NYSE	PCN	Thu, Jun 28, 2012	16.33	16.52	16.33	16.47
2646	NYSE	PCN	Wed, Jun 27, 2012	16.46	16.46	16.39	16.39
2645	NYSE	PCN	Tue, Jun 26, 2012	16.33	16.45	16.28	16.45
2644	NYSE	PCN	Mon, Jun 25, 2012	16.37	16.37	16.26	16.37
2643	NYSE	PCN	Fri, Jun 22, 2012	16.30	16.39	16.30	16.37
2642	NYSE	PCN	Thu, Jun 21, 2012	16.25	16.34	16.23	16.31
2641	NYSE	PCN	Wed, Jun 20, 2012	16.21	16.30	16.13	16.27
2640	NYSE	PCN	Tue, Jun 19, 2012	16.01	16.23	15.97	16.21
2639	NYSE	PCN	Mon, Jun 18, 2012	15.76	16.03	15.75	16.03
2638	NYSE	PCN	Fri, Jun 15, 2012	15.88	15.88	15.81	15.87
2637	NYSE	PCN	Thu, Jun 14, 2012	15.80	15.90	15.79	15.90
2636	NYSE	PCN	Wed, Jun 13, 2012	15.80	15.84	15.65	15.80
2635	NYSE	PCN	Tue, Jun 12, 2012	15.93	15.94	15.80	15.85
2634	NYSE	PCN	Mon, Jun 11, 2012	16.11	16.12	15.94	15.95
2633	NYSE	PCN	Fri, Jun 8, 2012	15.90	16.15	15.85	16.14
2632	NYSE	PCN	Thu, Jun 7, 2012	15.86	16.05	15.77	15.98
2631	NYSE	PCN	Wed, Jun 6, 2012	15.92	16.09	15.92	15.93
2630	NYSE	PCN	Tue, Jun 5, 2012	15.93	16.11	15.86	15.94
2629	NYSE	PCN	Mon, Jun 4, 2012	16.02	16.06	15.82	15.99
2628	NYSE	PCN	Fri, Jun 1, 2012	16.00	16.38	15.95	16.00
2627	NYSE	PCN	Thu, May 31, 2012	16.10	16.19	16.03	16.19
2626	NYSE	PCN	Wed, May 30, 2012	16.30	16.30	16.07	16.10
2625	NYSE	PCN	Tue, May 29, 2012	16.29	16.31	16.26	16.29
2624	NYSE	PCN	Fri, May 25, 2012	16.39	16.39	16.16	16.28
2623	NYSE	PCN	Thu, May 24, 2012	16.09	16.39	16.00	16.39
2622	NYSE	PCN	Wed, May 23, 2012	15.92	16.09	15.82	16.09
2621	NYSE	PCN	Tue, May 22, 2012	15.87	16.04	15.85	15.92
2620	NYSE	PCN	Mon, May 21, 2012	15.71	15.93	15.66	15.86
2619	NYSE	PCN	Fri, May 18, 2012	15.51	15.79	15.51	15.69
2618	NYSE	PCN	Thu, May 17, 2012	16.05	16.05	15.50	15.51
2617	NYSE	PCN	Wed, May 16, 2012	15.88	15.95	15.83	15.93
2616	NYSE	PCN	Tue, May 15, 2012	15.92	16.00	15.82	15.86
2615	NYSE	PCN	Mon, May 14, 2012	16.08	16.08	15.94	15.94
2614	NYSE	PCN	Fri, May 11, 2012	15.98	16.16	15.98	16.14
2613	NYSE	PCN	Thu, May 10, 2012	15.88	16.01	15.88	16.01
2612	NYSE	PCN	Wed, May 9, 2012	16.00	16.00	15.91	15.91
2611	NYSE	PCN	Tue, May 8, 2012	16.06	16.20	16.06	16.16
2610	NYSE	PCN	Mon, May 7, 2012	16.05	16.23	16.05	16.17
2609	NYSE	PCN	Fri, May 4, 2012	16.18	16.23	16.16	16.17
2608	NYSE	PCN	Thu, May 3, 2012	16.24	16.28	16.23	16.23
2607	NYSE	PCN	Wed, May 2, 2012	16.41	16.43	16.17	16.26
2606	NYSE	PCN	Tue, May 1, 2012	15.97	16.14	15.97	16.13
2605	NYSE	PCN	Mon, Apr 30, 2012	15.92	15.96	15.91	15.96
2604	NYSE	PCN	Fri, Apr 27, 2012	16.08	16.12	15.91	15.95
2603	NYSE	PCN	Thu, Apr 26, 2012	16.04	16.20	16.04	16.19
2602	NYSE	PCN	Wed, Apr 25, 2012	15.95	16.10	15.92	16.02
2601	NYSE	PCN	Tue, Apr 24, 2012	15.87	16.00	15.86	15.96
2600	NYSE	PCN	Mon, Apr 23, 2012	15.75	15.85	15.70	15.85
2599	NYSE	PCN	Fri, Apr 20, 2012	15.73	15.83	15.73	15.76
2598	NYSE	PCN	Thu, Apr 19, 2012	15.67	15.85	15.67	15.71
2597	NYSE	PCN	Wed, Apr 18, 2012	15.68	15.71	15.64	15.67
2596	NYSE	PCN	Tue, Apr 17, 2012	15.62	15.74	15.62	15.71
2595	NYSE	PCN	Mon, Apr 16, 2012	15.62	15.69	15.53	15.61
2594	NYSE	PCN	Fri, Apr 13, 2012	15.50	15.65	15.49	15.65
2593	NYSE	PCN	Thu, Apr 12, 2012	15.53	15.67	15.51	15.53
2592	NYSE	PCN	Wed, Apr 11, 2012	15.51	15.71	15.51	15.60
2591	NYSE	PCN	Tue, Apr 10, 2012	15.69	15.75	15.49	15.50
2590	NYSE	PCN	Mon, Apr 9, 2012	15.81	15.86	15.68	15.78
2589	NYSE	PCN	Thu, Apr 5, 2012	15.90	15.97	15.80	15.81
2588	NYSE	PCN	Wed, Apr 4, 2012	15.80	16.21	15.80	15.91
2587	NYSE	PCN	Tue, Apr 3, 2012	16.18	16.18	16.00	16.00
2586	NYSE	PCN	Mon, Apr 2, 2012	16.17	16.17	15.99	16.17
2585	NYSE	PCN	Fri, Mar 30, 2012	15.92	16.14	15.92	16.04
2584	NYSE	PCN	Thu, Mar 29, 2012	15.74	16.00	15.70	16.00
2583	NYSE	PCN	Wed, Mar 28, 2012	15.68	15.89	15.67	15.77
2582	NYSE	PCN	Tue, Mar 27, 2012	15.67	15.84	15.64	15.66
2581	NYSE	PCN	Mon, Mar 26, 2012	15.94	16.01	15.77	15.82
2580	NYSE	PCN	Fri, Mar 23, 2012	15.87	15.95	15.77	15.89
2579	NYSE	PCN	Thu, Mar 22, 2012	15.89	16.17	15.85	15.85
2578	NYSE	PCN	Wed, Mar 21, 2012	15.83	16.23	15.76	15.93
2577	NYSE	PCN	Tue, Mar 20, 2012	15.65	15.95	15.60	15.86
2576	NYSE	PCN	Mon, Mar 19, 2012	15.89	16.15	15.71	15.77
2575	NYSE	PCN	Fri, Mar 16, 2012	16.44	16.55	16.08	16.11
2574	NYSE	PCN	Thu, Mar 15, 2012	16.67	16.67	16.45	16.52
2573	NYSE	PCN	Wed, Mar 14, 2012	16.75	16.80	16.65	16.68
2572	NYSE	PCN	Tue, Mar 13, 2012	16.67	16.92	16.67	16.85
2571	NYSE	PCN	Mon, Mar 12, 2012	16.86	16.95	16.59	16.75
2570	NYSE	PCN	Fri, Mar 9, 2012	17.22	17.22	16.85	16.93
2569	NYSE	PCN	Thu, Mar 8, 2012	16.87	17.24	16.81	17.20
2568	NYSE	PCN	Wed, Mar 7, 2012	16.65	17.09	16.65	17.01
2567	NYSE	PCN	Tue, Mar 6, 2012	17.11	17.11	16.58	16.62
2566	NYSE	PCN	Mon, Mar 5, 2012	17.17	17.18	16.89	17.17
2565	NYSE	PCN	Fri, Mar 2, 2012	17.19	17.21	16.97	17.15
2564	NYSE	PCN	Thu, Mar 1, 2012	17.01	17.21	17.00	17.21
2563	NYSE	PCN	Wed, Feb 29, 2012	16.87	16.99	16.87	16.95
2562	NYSE	PCN	Tue, Feb 28, 2012	16.80	17.01	16.80	16.91
2561	NYSE	PCN	Mon, Feb 27, 2012	16.91	16.92	16.80	16.80
2560	NYSE	PCN	Fri, Feb 24, 2012	16.62	16.99	16.62	16.99
2559	NYSE	PCN	Thu, Feb 23, 2012	16.70	16.75	16.60	16.64
2558	NYSE	PCN	Wed, Feb 22, 2012	16.60	16.70	16.58	16.70
2557	NYSE	PCN	Tue, Feb 21, 2012	16.69	16.75	16.60	16.63
2556	NYSE	PCN	Fri, Feb 17, 2012	16.75	16.75	16.64	16.69
2555	NYSE	PCN	Thu, Feb 16, 2012	16.75	16.77	16.62	16.73
2554	NYSE	PCN	Wed, Feb 15, 2012	16.66	16.79	16.58	16.71
2553	NYSE	PCN	Tue, Feb 14, 2012	16.55	16.67	16.49	16.63
2552	NYSE	PCN	Mon, Feb 13, 2012	16.73	16.73	16.53	16.56
2551	NYSE	PCN	Fri, Feb 10, 2012	16.68	16.75	16.53	16.59
2550	NYSE	PCN	Thu, Feb 9, 2012	16.65	16.76	16.60	16.72
2549	NYSE	PCN	Wed, Feb 8, 2012	16.61	16.80	16.61	16.72
2548	NYSE	PCN	Tue, Feb 7, 2012	16.41	16.69	16.41	16.62
2547	NYSE	PCN	Mon, Feb 6, 2012	16.51	16.53	16.42	16.44
2546	NYSE	PCN	Fri, Feb 3, 2012	16.85	16.85	16.51	16.52
2545	NYSE	PCN	Thu, Feb 2, 2012	16.77	16.85	16.66	16.75
2544	NYSE	PCN	Wed, Feb 1, 2012	16.81	16.90	16.75	16.77
2543	NYSE	PCN	Tue, Jan 31, 2012	16.71	16.79	16.54	16.76
2542	NYSE	PCN	Mon, Jan 30, 2012	16.44	16.57	16.34	16.57
2541	NYSE	PCN	Fri, Jan 27, 2012	16.46	16.49	16.28	16.46
2540	NYSE	PCN	Thu, Jan 26, 2012	16.35	16.50	16.33	16.45
2539	NYSE	PCN	Wed, Jan 25, 2012	16.40	16.51	16.20	16.37
2538	NYSE	PCN	Tue, Jan 24, 2012	16.36	16.50	16.29	16.40
2537	NYSE	PCN	Mon, Jan 23, 2012	16.22	16.39	16.20	16.30
2536	NYSE	PCN	Fri, Jan 20, 2012	16.22	16.35	16.12	16.22
2535	NYSE	PCN	Thu, Jan 19, 2012	16.02	16.17	16.02	16.16
2534	NYSE	PCN	Wed, Jan 18, 2012	15.94	16.15	15.89	16.04
2533	NYSE	PCN	Tue, Jan 17, 2012	15.90	16.12	15.82	15.95
2532	NYSE	PCN	Fri, Jan 13, 2012	15.95	16.01	15.84	15.92
2531	NYSE	PCN	Thu, Jan 12, 2012	15.81	16.19	15.80	15.98
2530	NYSE	PCN	Wed, Jan 11, 2012	15.81	15.99	15.72	15.85
2529	NYSE	PCN	Tue, Jan 10, 2012	15.95	15.95	15.70	15.91
2528	NYSE	PCN	Mon, Jan 9, 2012	16.06	16.19	15.71	15.73
2527	NYSE	PCN	Fri, Jan 6, 2012	16.31	16.35	16.04	16.10
2526	NYSE	PCN	Thu, Jan 5, 2012	16.26	16.51	16.19	16.47
2525	NYSE	PCN	Wed, Jan 4, 2012	15.94	16.25	15.94	16.25
2524	NYSE	PCN	Tue, Jan 3, 2012	16.20	16.20	15.76	15.93
2523	NYSE	PCN	Fri, Dec 30, 2011	16.03	16.23	15.90	15.95
2522	NYSE	PCN	Thu, Dec 29, 2011	16.29	16.29	15.90	16.01
2521	NYSE	PCN	Wed, Dec 28, 2011	16.46	16.50	16.13	16.29
2520	NYSE	PCN	Tue, Dec 27, 2011	16.66	16.97	16.58	16.95
2519	NYSE	PCN	Fri, Dec 23, 2011	16.21	16.65	16.18	16.65
2518	NYSE	PCN	Thu, Dec 22, 2011	15.71	16.33	15.62	16.29
2517	NYSE	PCN	Wed, Dec 21, 2011	15.84	15.94	15.68	15.81
2516	NYSE	PCN	Tue, Dec 20, 2011	15.46	15.91	15.46	15.82
2515	NYSE	PCN	Mon, Dec 19, 2011	15.47	15.57	15.42	15.46
2514	NYSE	PCN	Fri, Dec 16, 2011	15.26	15.47	15.25	15.47
2513	NYSE	PCN	Thu, Dec 15, 2011	15.20	15.34	15.20	15.22
2512	NYSE	PCN	Wed, Dec 14, 2011	15.25	15.25	15.11	15.20
2511	NYSE	PCN	Tue, Dec 13, 2011	15.25	15.37	15.21	15.30
2510	NYSE	PCN	Mon, Dec 12, 2011	15.63	15.63	15.25	15.25
2509	NYSE	PCN	Fri, Dec 9, 2011	15.47	15.64	15.40	15.63
2508	NYSE	PCN	Thu, Dec 8, 2011	15.40	15.48	15.32	15.46
2507	NYSE	PCN	Wed, Dec 7, 2011	15.41	15.60	15.40	15.56
2506	NYSE	PCN	Tue, Dec 6, 2011	15.45	15.48	15.28	15.42
2505	NYSE	PCN	Mon, Dec 5, 2011	15.52	15.64	15.45	15.50
2504	NYSE	PCN	Fri, Dec 2, 2011	15.32	15.59	15.32	15.54
2503	NYSE	PCN	Thu, Dec 1, 2011	15.28	15.34	15.15	15.32
2502	NYSE	PCN	Wed, Nov 30, 2011	15.10	15.27	15.08	15.27
2501	NYSE	PCN	Tue, Nov 29, 2011	14.90	15.15	14.86	15.00
2500	NYSE	PCN	Mon, Nov 28, 2011	15.11	15.25	14.89	14.94
2499	NYSE	PCN	Fri, Nov 25, 2011	14.98	15.13	14.98	15.01
2498	NYSE	PCN	Wed, Nov 23, 2011	15.49	15.49	15.05	15.05
2497	NYSE	PCN	Tue, Nov 22, 2011	15.05	15.56	15.04	15.51
2496	NYSE	PCN	Mon, Nov 21, 2011	15.04	15.10	14.82	15.07
2495	NYSE	PCN	Fri, Nov 18, 2011	15.20	15.28	15.02	15.10
2494	NYSE	PCN	Thu, Nov 17, 2011	15.28	15.48	15.19	15.19
2493	NYSE	PCN	Wed, Nov 16, 2011	15.21	15.54	15.21	15.29
2492	NYSE	PCN	Tue, Nov 15, 2011	15.11	15.30	15.09	15.21
2491	NYSE	PCN	Mon, Nov 14, 2011	15.44	15.44	15.11	15.12
2490	NYSE	PCN	Fri, Nov 11, 2011	15.64	15.72	15.39	15.46
2489	NYSE	PCN	Thu, Nov 10, 2011	15.80	15.90	15.55	15.66
2488	NYSE	PCN	Wed, Nov 9, 2011	16.10	16.18	15.75	15.76
2487	NYSE	PCN	Tue, Nov 8, 2011	16.15	16.34	16.00	16.25
2486	NYSE	PCN	Mon, Nov 7, 2011	15.71	16.18	15.70	16.15
2485	NYSE	PCN	Fri, Nov 4, 2011	15.80	15.82	15.67	15.75
2484	NYSE	PCN	Thu, Nov 3, 2011	15.54	15.88	15.46	15.83
2483	NYSE	PCN	Wed, Nov 2, 2011	15.43	15.61	15.28	15.55
2482	NYSE	PCN	Tue, Nov 1, 2011	15.25	15.36	15.07	15.34
2481	NYSE	PCN	Mon, Oct 31, 2011	15.36	15.53	15.21	15.27
2480	NYSE	PCN	Fri, Oct 28, 2011	15.11	15.50	15.11	15.44
2479	NYSE	PCN	Thu, Oct 27, 2011	15.29	15.45	15.14	15.14
2478	NYSE	PCN	Wed, Oct 26, 2011	14.95	15.15	14.63	15.15
2477	NYSE	PCN	Tue, Oct 25, 2011	15.19	15.19	14.90	14.93
2476	NYSE	PCN	Mon, Oct 24, 2011	14.92	15.25	14.90	15.25
2475	NYSE	PCN	Fri, Oct 21, 2011	14.89	15.00	14.80	14.96
2474	NYSE	PCN	Thu, Oct 20, 2011	14.46	14.87	14.45	14.87
2473	NYSE	PCN	Wed, Oct 19, 2011	14.72	14.78	14.49	14.50
2472	NYSE	PCN	Tue, Oct 18, 2011	14.58	14.80	14.52	14.79
2471	NYSE	PCN	Mon, Oct 17, 2011	14.77	14.77	14.50	14.53
2470	NYSE	PCN	Fri, Oct 14, 2011	14.72	14.82	14.65	14.79
2469	NYSE	PCN	Thu, Oct 13, 2011	14.62	14.85	14.42	14.66
2468	NYSE	PCN	Wed, Oct 12, 2011	14.43	14.72	14.40	14.64
2467	NYSE	PCN	Tue, Oct 11, 2011	14.38	14.49	14.10	14.35
2466	NYSE	PCN	Mon, Oct 10, 2011	14.15	14.54	14.11	14.48
2465	NYSE	PCN	Fri, Oct 7, 2011	13.71	14.17	13.68	13.95
2464	NYSE	PCN	Thu, Oct 6, 2011	13.52	13.96	13.48	13.71
2463	NYSE	PCN	Wed, Oct 5, 2011	13.44	13.69	13.35	13.53
2462	NYSE	PCN	Tue, Oct 4, 2011	13.74	13.74	13.20	13.38
2461	NYSE	PCN	Mon, Oct 3, 2011	14.04	14.25	13.74	13.74
2460	NYSE	PCN	Fri, Sep 30, 2011	14.11	14.28	14.01	14.10
2459	NYSE	PCN	Thu, Sep 29, 2011	14.12	14.28	14.12	14.20
2458	NYSE	PCN	Wed, Sep 28, 2011	14.14	14.21	14.00	14.11
2457	NYSE	PCN	Tue, Sep 27, 2011	13.99	14.23	13.99	14.06
2456	NYSE	PCN	Mon, Sep 26, 2011	14.35	14.46	13.73	13.93
2455	NYSE	PCN	Fri, Sep 23, 2011	14.85	14.85	14.14	14.36
2454	NYSE	PCN	Thu, Sep 22, 2011	14.98	15.16	14.83	14.92
2453	NYSE	PCN	Wed, Sep 21, 2011	15.24	15.38	15.17	15.28
2452	NYSE	PCN	Tue, Sep 20, 2011	14.89	15.23	14.82	15.18
2451	NYSE	PCN	Mon, Sep 19, 2011	14.83	14.96	14.66	14.93
2450	NYSE	PCN	Fri, Sep 16, 2011	15.11	15.19	14.78	14.85
2449	NYSE	PCN	Thu, Sep 15, 2011	15.47	15.56	15.11	15.23
2448	NYSE	PCN	Wed, Sep 14, 2011	15.65	15.66	15.30	15.49
2447	NYSE	PCN	Tue, Sep 13, 2011	15.75	15.75	15.44	15.55
2446	NYSE	PCN	Mon, Sep 12, 2011	15.92	15.95	15.55	15.75
2445	NYSE	PCN	Fri, Sep 9, 2011	16.19	16.19	15.85	16.00
2444	NYSE	PCN	Thu, Sep 8, 2011	16.20	16.30	16.17	16.20
2443	NYSE	PCN	Wed, Sep 7, 2011	15.91	16.44	15.91	16.38
2442	NYSE	PCN	Tue, Sep 6, 2011	15.91	16.02	15.62	15.91
2441	NYSE	PCN	Fri, Sep 2, 2011	16.12	16.36	15.91	16.04
2440	NYSE	PCN	Thu, Sep 1, 2011	16.54	16.59	16.14	16.28
2439	NYSE	PCN	Wed, Aug 31, 2011	16.36	16.60	16.36	16.54
2438	NYSE	PCN	Tue, Aug 30, 2011	16.17	16.39	16.04	16.39
2437	NYSE	PCN	Mon, Aug 29, 2011	15.92	16.20	15.90	16.17
2436	NYSE	PCN	Fri, Aug 26, 2011	15.55	15.85	15.45	15.85
2435	NYSE	PCN	Thu, Aug 25, 2011	15.57	15.67	15.50	15.55
2434	NYSE	PCN	Wed, Aug 24, 2011	15.57	15.62	15.41	15.57
2433	NYSE	PCN	Tue, Aug 23, 2011	15.48	15.66	15.41	15.57
2432	NYSE	PCN	Mon, Aug 22, 2011	15.67	15.76	15.36	15.42
2431	NYSE	PCN	Fri, Aug 19, 2011	15.52	15.81	15.30	15.59
2430	NYSE	PCN	Thu, Aug 18, 2011	15.92	16.00	15.40	15.78
2429	NYSE	PCN	Wed, Aug 17, 2011	16.23	16.38	16.16	16.16
2428	NYSE	PCN	Tue, Aug 16, 2011	16.22	16.36	16.19	16.25
2427	NYSE	PCN	Mon, Aug 15, 2011	16.29	16.53	16.29	16.46
2426	NYSE	PCN	Fri, Aug 12, 2011	16.27	16.52	16.12	16.17
2425	NYSE	PCN	Thu, Aug 11, 2011	15.88	16.49	15.87	16.30
2424	NYSE	PCN	Wed, Aug 10, 2011	16.25	16.44	15.83	15.88
2423	NYSE	PCN	Tue, Aug 9, 2011	16.50	16.50	15.00	16.27
2422	NYSE	PCN	Mon, Aug 8, 2011	16.61	16.63	15.27	15.81
2421	NYSE	PCN	Fri, Aug 5, 2011	17.20	17.30	16.65	17.10
2420	NYSE	PCN	Thu, Aug 4, 2011	17.53	17.53	17.09	17.20
2419	NYSE	PCN	Wed, Aug 3, 2011	17.35	17.65	17.29	17.58
2418	NYSE	PCN	Tue, Aug 2, 2011	17.10	17.39	17.10	17.35
2417	NYSE	PCN	Mon, Aug 1, 2011	16.86	17.26	16.86	17.10
2416	NYSE	PCN	Fri, Jul 29, 2011	16.71	16.82	16.40	16.71
2415	NYSE	PCN	Thu, Jul 28, 2011	16.65	16.89	16.36	16.84
2414	NYSE	PCN	Wed, Jul 27, 2011	17.27	17.27	16.49	16.68
2413	NYSE	PCN	Tue, Jul 26, 2011	17.27	17.43	17.12	17.33
2412	NYSE	PCN	Mon, Jul 25, 2011	17.35	17.45	17.22	17.27
2411	NYSE	PCN	Fri, Jul 22, 2011	17.57	17.62	17.36	17.47
2410	NYSE	PCN	Thu, Jul 21, 2011	17.40	17.59	17.39	17.57
2409	NYSE	PCN	Wed, Jul 20, 2011	17.95	17.95	17.27	17.40
2408	NYSE	PCN	Tue, Jul 19, 2011	17.30	17.34	17.16	17.26
2407	NYSE	PCN	Mon, Jul 18, 2011	17.06	17.18	16.91	17.14
2406	NYSE	PCN	Fri, Jul 15, 2011	17.48	17.48	17.14	17.22
2405	NYSE	PCN	Thu, Jul 14, 2011	17.80	17.80	17.45	17.49
2404	NYSE	PCN	Wed, Jul 13, 2011	17.65	17.74	17.64	17.70
2403	NYSE	PCN	Tue, Jul 12, 2011	17.76	17.79	17.53	17.71
2402	NYSE	PCN	Mon, Jul 11, 2011	17.81	17.84	17.71	17.76
2401	NYSE	PCN	Fri, Jul 8, 2011	17.62	17.84	17.60	17.82
2400	NYSE	PCN	Thu, Jul 7, 2011	17.48	17.82	17.48	17.77
2399	NYSE	PCN	Wed, Jul 6, 2011	17.50	17.65	17.44	17.63
2398	NYSE	PCN	Tue, Jul 5, 2011	17.33	17.49	17.26	17.46
2397	NYSE	PCN	Fri, Jul 1, 2011	17.51	17.51	17.34	17.44
2396	NYSE	PCN	Thu, Jun 30, 2011	17.24	17.43	17.21	17.42
2395	NYSE	PCN	Wed, Jun 29, 2011	17.14	17.36	17.14	17.24
2394	NYSE	PCN	Tue, Jun 28, 2011	17.15	17.25	17.11	17.13
2393	NYSE	PCN	Mon, Jun 27, 2011	17.05	17.25	17.02	17.14
2392	NYSE	PCN	Fri, Jun 24, 2011	17.07	17.17	17.01	17.05
2391	NYSE	PCN	Thu, Jun 23, 2011	16.99	17.15	16.86	17.13
2390	NYSE	PCN	Wed, Jun 22, 2011	17.04	17.10	16.97	17.00
2389	NYSE	PCN	Tue, Jun 21, 2011	16.85	17.15	16.85	16.99
2388	NYSE	PCN	Mon, Jun 20, 2011	16.83	16.98	16.82	16.90
2387	NYSE	PCN	Fri, Jun 17, 2011	16.74	16.91	16.70	16.79
2386	NYSE	PCN	Thu, Jun 16, 2011	16.88	16.94	16.58	16.68
2385	NYSE	PCN	Wed, Jun 15, 2011	16.92	17.08	16.87	16.88
2384	NYSE	PCN	Tue, Jun 14, 2011	17.00	17.15	16.93	17.13
2383	NYSE	PCN	Mon, Jun 13, 2011	16.81	16.99	16.67	16.88
2382	NYSE	PCN	Fri, Jun 10, 2011	17.21	17.22	16.56	16.92
2381	NYSE	PCN	Thu, Jun 9, 2011	17.45	17.45	17.15	17.20
2380	NYSE	PCN	Wed, Jun 8, 2011	17.53	17.57	17.43	17.55
2379	NYSE	PCN	Tue, Jun 7, 2011	17.48	17.59	17.35	17.54
2378	NYSE	PCN	Mon, Jun 6, 2011	17.38	17.57	17.36	17.51
2377	NYSE	PCN	Fri, Jun 3, 2011	17.30	17.41	17.25	17.34
2376	NYSE	PCN	Thu, Jun 2, 2011	17.42	17.48	17.31	17.32
2375	NYSE	PCN	Wed, Jun 1, 2011	17.45	17.55	17.42	17.42
2374	NYSE	PCN	Tue, May 31, 2011	17.42	17.52	17.35	17.41
2373	NYSE	PCN	Fri, May 27, 2011	17.40	17.49	17.32	17.45
2372	NYSE	PCN	Thu, May 26, 2011	17.48	17.49	17.30	17.42
2371	NYSE	PCN	Wed, May 25, 2011	17.30	17.54	17.22	17.48
2370	NYSE	PCN	Tue, May 24, 2011	17.27	17.35	17.21	17.29
2369	NYSE	PCN	Mon, May 23, 2011	17.12	17.27	17.12	17.27
2368	NYSE	PCN	Fri, May 20, 2011	17.06	17.25	17.06	17.20
2367	NYSE	PCN	Thu, May 19, 2011	17.10	17.35	17.05	17.06
2366	NYSE	PCN	Wed, May 18, 2011	17.19	17.23	17.05	17.15
2365	NYSE	PCN	Tue, May 17, 2011	17.33	17.40	17.20	17.21
2364	NYSE	PCN	Mon, May 16, 2011	17.43	17.49	17.34	17.36
2363	NYSE	PCN	Fri, May 13, 2011	17.44	17.51	17.43	17.47
2362	NYSE	PCN	Thu, May 12, 2011	17.50	17.50	17.33	17.47
2361	NYSE	PCN	Wed, May 11, 2011	17.44	17.50	17.38	17.50
2360	NYSE	PCN	Tue, May 10, 2011	17.38	17.44	17.31	17.43
2359	NYSE	PCN	Mon, May 9, 2011	17.28	17.46	17.20	17.43
2358	NYSE	PCN	Fri, May 6, 2011	17.37	17.42	17.15	17.27
2357	NYSE	PCN	Thu, May 5, 2011	17.31	17.33	17.05	17.09
2356	NYSE	PCN	Wed, May 4, 2011	17.21	17.32	16.95	17.25
2355	NYSE	PCN	Tue, May 3, 2011	17.21	17.48	17.20	17.26
2354	NYSE	PCN	Mon, May 2, 2011	17.43	17.43	17.23	17.35
2353	NYSE	PCN	Fri, Apr 29, 2011	17.34	17.39	17.26	17.35
2352	NYSE	PCN	Thu, Apr 28, 2011	17.23	17.35	17.17	17.34
2351	NYSE	PCN	Wed, Apr 27, 2011	17.14	17.36	17.07	17.29
2350	NYSE	PCN	Tue, Apr 26, 2011	17.00	17.15	16.86	17.13
2349	NYSE	PCN	Mon, Apr 25, 2011	16.93	17.07	16.84	17.00
2348	NYSE	PCN	Thu, Apr 21, 2011	16.66	16.89	16.59	16.88
2347	NYSE	PCN	Wed, Apr 20, 2011	16.62	16.75	16.59	16.64
2346	NYSE	PCN	Tue, Apr 19, 2011	16.56	16.68	16.41	16.62
2345	NYSE	PCN	Mon, Apr 18, 2011	16.39	16.49	16.28	16.49
2344	NYSE	PCN	Fri, Apr 15, 2011	16.68	16.68	16.41	16.41
2343	NYSE	PCN	Thu, Apr 14, 2011	16.52	16.71	16.52	16.65
2342	NYSE	PCN	Wed, Apr 13, 2011	16.36	16.63	16.33	16.59
2341	NYSE	PCN	Tue, Apr 12, 2011	16.23	16.41	16.04	16.37
2340	NYSE	PCN	Mon, Apr 11, 2011	16.58	16.59	15.96	16.27
2339	NYSE	PCN	Fri, Apr 8, 2011	16.62	16.64	16.31	16.46
2338	NYSE	PCN	Thu, Apr 7, 2011	16.60	16.83	16.43	16.69
2337	NYSE	PCN	Wed, Apr 6, 2011	16.71	16.81	16.67	16.81
2336	NYSE	PCN	Tue, Apr 5, 2011	16.58	16.82	16.58	16.71
2335	NYSE	PCN	Mon, Apr 4, 2011	16.33	16.65	16.35	16.58
2334	NYSE	PCN	Fri, Apr 1, 2011	16.69	16.69	16.07	16.39
2333	NYSE	PCN	Thu, Mar 31, 2011	16.86	16.89	16.59	16.59
2332	NYSE	PCN	Wed, Mar 30, 2011	16.97	17.05	16.86	16.88
2331	NYSE	PCN	Tue, Mar 29, 2011	17.02	17.02	16.81	16.94
2330	NYSE	PCN	Mon, Mar 28, 2011	17.37	17.43	16.96	17.00
2329	NYSE	PCN	Fri, Mar 25, 2011	17.28	17.45	17.20	17.37
2328	NYSE	PCN	Thu, Mar 24, 2011	17.31	17.31	17.17	17.27
2327	NYSE	PCN	Wed, Mar 23, 2011	17.08	17.25	17.06	17.20
2326	NYSE	PCN	Tue, Mar 22, 2011	17.39	17.39	17.08	17.08
2325	NYSE	PCN	Mon, Mar 21, 2011	17.22	17.29	17.13	17.19
2324	NYSE	PCN	Fri, Mar 18, 2011	16.93	17.15	16.90	17.05
2323	NYSE	PCN	Thu, Mar 17, 2011	16.94	16.98	16.82	16.87
2322	NYSE	PCN	Wed, Mar 16, 2011	17.10	17.19	16.74	16.79
2321	NYSE	PCN	Tue, Mar 15, 2011	16.41	17.18	16.41	17.12
2320	NYSE	PCN	Mon, Mar 14, 2011	17.40	17.47	17.17	17.30
2319	NYSE	PCN	Fri, Mar 11, 2011	17.35	17.41	17.21	17.40
2318	NYSE	PCN	Thu, Mar 10, 2011	17.86	17.86	17.10	17.20
2317	NYSE	PCN	Wed, Mar 9, 2011	17.15	17.30	16.95	17.28
2316	NYSE	PCN	Tue, Mar 8, 2011	17.25	17.35	17.05	17.25
2315	NYSE	PCN	Mon, Mar 7, 2011	16.85	17.54	16.85	17.24
2314	NYSE	PCN	Fri, Mar 4, 2011	16.99	17.11	16.75	16.91
2313	NYSE	PCN	Thu, Mar 3, 2011	17.25	17.38	16.95	17.00
2312	NYSE	PCN	Wed, Mar 2, 2011	17.01	17.23	17.01	17.10
2311	NYSE	PCN	Tue, Mar 1, 2011	17.27	17.30	17.01	17.03
2310	NYSE	PCN	Mon, Feb 28, 2011	17.00	17.20	16.92	17.20
2309	NYSE	PCN	Fri, Feb 25, 2011	16.86	16.99	16.86	16.99
2308	NYSE	PCN	Thu, Feb 24, 2011	16.89	16.94	16.75	16.84
2307	NYSE	PCN	Wed, Feb 23, 2011	16.83	16.93	16.72	16.81
2306	NYSE	PCN	Tue, Feb 22, 2011	16.70	16.79	16.63	16.75
2305	NYSE	PCN	Fri, Feb 18, 2011	16.84	16.95	16.78	16.80
2304	NYSE	PCN	Thu, Feb 17, 2011	16.76	16.80	16.56	16.75
2303	NYSE	PCN	Wed, Feb 16, 2011	16.57	16.73	16.57	16.71
2302	NYSE	PCN	Tue, Feb 15, 2011	16.60	16.68	16.49	16.60
2301	NYSE	PCN	Mon, Feb 14, 2011	16.60	16.69	16.51	16.65
2300	NYSE	PCN	Fri, Feb 11, 2011	16.37	16.57	16.28	16.50
2299	NYSE	PCN	Thu, Feb 10, 2011	16.29	16.51	16.25	16.45
2298	NYSE	PCN	Wed, Feb 9, 2011	16.49	16.62	16.14	16.46
2297	NYSE	PCN	Tue, Feb 8, 2011	16.67	16.68	16.45	16.49
2296	NYSE	PCN	Mon, Feb 7, 2011	16.46	16.66	16.46	16.58
2295	NYSE	PCN	Fri, Feb 4, 2011	16.86	16.86	16.40	16.44
2294	NYSE	PCN	Thu, Feb 3, 2011	16.66	16.92	16.66	16.84
2293	NYSE	PCN	Wed, Feb 2, 2011	16.68	16.75	16.63	16.75
2292	NYSE	PCN	Tue, Feb 1, 2011	16.63	16.74	16.54	16.64
2291	NYSE	PCN	Mon, Jan 31, 2011	16.56	16.60	16.50	16.60
2290	NYSE	PCN	Fri, Jan 28, 2011	16.43	16.60	16.42	16.55
2289	NYSE	PCN	Thu, Jan 27, 2011	16.43	16.50	16.31	16.48
2288	NYSE	PCN	Wed, Jan 26, 2011	16.29	16.45	16.06	16.44
2287	NYSE	PCN	Tue, Jan 25, 2011	16.11	16.26	16.06	16.26
2286	NYSE	PCN	Mon, Jan 24, 2011	15.84	16.15	15.84	16.09
2285	NYSE	PCN	Fri, Jan 21, 2011	15.72	15.79	15.67	15.75
2284	NYSE	PCN	Thu, Jan 20, 2011	15.82	15.85	15.64	15.70
2283	NYSE	PCN	Wed, Jan 19, 2011	15.83	15.91	15.80	15.82
2282	NYSE	PCN	Tue, Jan 18, 2011	15.88	15.96	15.83	15.95
2281	NYSE	PCN	Fri, Jan 14, 2011	15.80	15.90	15.73	15.88
2280	NYSE	PCN	Thu, Jan 13, 2011	15.78	15.78	15.65	15.78
2279	NYSE	PCN	Wed, Jan 12, 2011	15.78	15.78	15.60	15.72
2278	NYSE	PCN	Tue, Jan 11, 2011	15.63	15.75	15.50	15.73
2277	NYSE	PCN	Mon, Jan 10, 2011	15.90	15.90	15.42	15.73
2276	NYSE	PCN	Fri, Jan 7, 2011	15.50	15.58	15.37	15.58
2275	NYSE	PCN	Thu, Jan 6, 2011	15.53	15.61	15.40	15.47
2274	NYSE	PCN	Wed, Jan 5, 2011	15.63	15.66	15.50	15.58
2273	NYSE	PCN	Tue, Jan 4, 2011	15.68	15.77	15.61	15.75
2272	NYSE	PCN	Mon, Jan 3, 2011	15.57	15.68	15.45	15.68
2271	NYSE	PCN	Fri, Dec 31, 2010	15.39	15.49	15.32	15.49
2270	NYSE	PCN	Thu, Dec 30, 2010	15.27	15.44	15.27	15.37
2269	NYSE	PCN	Wed, Dec 29, 2010	15.36	15.47	15.22	15.30
2268	NYSE	PCN	Tue, Dec 28, 2010	15.52	15.70	15.52	15.63
2267	NYSE	PCN	Mon, Dec 27, 2010	15.35	15.60	15.35	15.60
2266	NYSE	PCN	Thu, Dec 23, 2010	15.35	15.47	15.22	15.33
2265	NYSE	PCN	Wed, Dec 22, 2010	15.39	15.49	15.33	15.38
2264	NYSE	PCN	Tue, Dec 21, 2010	15.32	15.32	15.05	15.28
2263	NYSE	PCN	Mon, Dec 20, 2010	15.84	15.84	15.18	15.33
2262	NYSE	PCN	Fri, Dec 17, 2010	15.64	15.79	15.63	15.78
2261	NYSE	PCN	Thu, Dec 16, 2010	15.01	15.62	15.01	15.62
2260	NYSE	PCN	Wed, Dec 15, 2010	14.75	15.02	14.59	15.02
2259	NYSE	PCN	Tue, Dec 14, 2010	14.47	14.70	14.38	14.70
2258	NYSE	PCN	Mon, Dec 13, 2010	14.80	14.80	14.36	14.66
2257	NYSE	PCN	Fri, Dec 10, 2010	15.09	15.09	14.57	14.71
2256	NYSE	PCN	Thu, Dec 9, 2010	15.38	15.39	14.93	15.20
2255	NYSE	PCN	Wed, Dec 8, 2010	15.75	15.75	15.45	15.45
2254	NYSE	PCN	Tue, Dec 7, 2010	15.77	15.77	15.62	15.77
2253	NYSE	PCN	Mon, Dec 6, 2010	15.71	15.78	15.67	15.75
2252	NYSE	PCN	Fri, Dec 3, 2010	15.45	15.68	15.35	15.68
2251	NYSE	PCN	Thu, Dec 2, 2010	15.82	15.84	15.47	15.51
2250	NYSE	PCN	Wed, Dec 1, 2010	16.05	16.05	15.82	15.90
2249	NYSE	PCN	Tue, Nov 30, 2010	16.01	16.01	15.86	15.95
2248	NYSE	PCN	Mon, Nov 29, 2010	16.03	16.04	15.88	16.00
2247	NYSE	PCN	Fri, Nov 26, 2010	16.06	16.06	15.97	16.00
2246	NYSE	PCN	Wed, Nov 24, 2010	15.98	16.00	15.90	15.99
2245	NYSE	PCN	Tue, Nov 23, 2010	15.93	16.05	15.76	15.96
2244	NYSE	PCN	Mon, Nov 22, 2010	15.87	15.97	15.61	15.96
2243	NYSE	PCN	Fri, Nov 19, 2010	15.80	15.80	15.63	15.79
2242	NYSE	PCN	Thu, Nov 18, 2010	15.80	15.89	15.57	15.80
2241	NYSE	PCN	Wed, Nov 17, 2010	15.31	15.73	15.21	15.73
2240	NYSE	PCN	Tue, Nov 16, 2010	15.70	15.75	14.47	15.29
2239	NYSE	PCN	Mon, Nov 15, 2010	15.94	16.08	15.82	15.88
2238	NYSE	PCN	Fri, Nov 12, 2010	16.34	16.36	15.75	15.86
2237	NYSE	PCN	Thu, Nov 11, 2010	16.67	16.70	16.22	16.35
2236	NYSE	PCN	Wed, Nov 10, 2010	16.56	16.71	16.55	16.71
2235	NYSE	PCN	Tue, Nov 9, 2010	16.50	16.61	16.48	16.61
2234	NYSE	PCN	Mon, Nov 8, 2010	16.37	16.58	16.37	16.56
2233	NYSE	PCN	Fri, Nov 5, 2010	16.33	16.40	16.26	16.40
2232	NYSE	PCN	Thu, Nov 4, 2010	16.15	16.29	16.15	16.24
2231	NYSE	PCN	Wed, Nov 3, 2010	16.28	16.30	16.08	16.12
2230	NYSE	PCN	Tue, Nov 2, 2010	16.23	16.32	16.23	16.26
2229	NYSE	PCN	Mon, Nov 1, 2010	16.31	16.35	16.21	16.22
2228	NYSE	PCN	Fri, Oct 29, 2010	16.15	16.24	16.12	16.24
2227	NYSE	PCN	Thu, Oct 28, 2010	16.05	16.10	16.00	16.10
2226	NYSE	PCN	Wed, Oct 27, 2010	16.06	16.09	15.93	16.00
2225	NYSE	PCN	Tue, Oct 26, 2010	16.00	16.08	16.00	16.01
2224	NYSE	PCN	Mon, Oct 25, 2010	16.13	16.16	16.00	16.03
2223	NYSE	PCN	Fri, Oct 22, 2010	15.99	16.10	15.96	16.01
2222	NYSE	PCN	Thu, Oct 21, 2010	16.03	16.05	15.94	15.94
2221	NYSE	PCN	Wed, Oct 20, 2010	15.90	16.13	15.89	15.99
2220	NYSE	PCN	Tue, Oct 19, 2010	15.65	15.85	15.60	15.85
2219	NYSE	PCN	Mon, Oct 18, 2010	15.72	15.75	15.62	15.69
2218	NYSE	PCN	Fri, Oct 15, 2010	16.03	16.05	15.78	15.82
2217	NYSE	PCN	Thu, Oct 14, 2010	16.25	16.31	16.00	16.08
2216	NYSE	PCN	Wed, Oct 13, 2010	16.19	16.33	16.19	16.26
2215	NYSE	PCN	Tue, Oct 12, 2010	16.23	16.26	16.15	16.16
2214	NYSE	PCN	Mon, Oct 11, 2010	16.22	16.35	16.17	16.24
2213	NYSE	PCN	Fri, Oct 8, 2010	16.10	16.22	16.10	16.22
2212	NYSE	PCN	Thu, Oct 7, 2010	16.11	16.20	16.09	16.12
2211	NYSE	PCN	Wed, Oct 6, 2010	16.25	16.25	16.15	16.17
2210	NYSE	PCN	Tue, Oct 5, 2010	16.32	16.34	16.29	16.30
2209	NYSE	PCN	Mon, Oct 4, 2010	16.23	16.33	16.23	16.33
2208	NYSE	PCN	Fri, Oct 1, 2010	16.20	16.25	16.08	16.23
2207	NYSE	PCN	Thu, Sep 30, 2010	16.08	16.24	16.04	16.21
2206	NYSE	PCN	Wed, Sep 29, 2010	16.06	16.08	16.01	16.07
2205	NYSE	PCN	Tue, Sep 28, 2010	15.97	16.05	15.91	15.99
2204	NYSE	PCN	Mon, Sep 27, 2010	16.01	16.02	15.95	16.00
2203	NYSE	PCN	Fri, Sep 24, 2010	16.28	16.28	15.88	16.03
2202	NYSE	PCN	Thu, Sep 23, 2010	15.98	16.08	15.89	16.02
2201	NYSE	PCN	Wed, Sep 22, 2010	15.98	15.99	15.91	15.99
2200	NYSE	PCN	Tue, Sep 21, 2010	15.84	15.95	15.84	15.93
2199	NYSE	PCN	Mon, Sep 20, 2010	15.97	15.97	15.78	15.82
2198	NYSE	PCN	Fri, Sep 17, 2010	15.87	15.95	15.81	15.95
2197	NYSE	PCN	Thu, Sep 16, 2010	15.84	15.93	15.75	15.80
2196	NYSE	PCN	Wed, Sep 15, 2010	15.78	15.81	15.61	15.79
2195	NYSE	PCN	Tue, Sep 14, 2010	15.80	15.84	15.63	15.78
2194	NYSE	PCN	Mon, Sep 13, 2010	15.94	15.96	15.79	15.80
2193	NYSE	PCN	Fri, Sep 10, 2010	15.93	15.99	15.85	15.89
2192	NYSE	PCN	Thu, Sep 9, 2010	15.92	15.92	15.81	15.84
2191	NYSE	PCN	Wed, Sep 8, 2010	15.97	16.01	15.85	15.99
2190	NYSE	PCN	Tue, Sep 7, 2010	15.90	15.91	15.74	15.91
2189	NYSE	PCN	Fri, Sep 3, 2010	15.82	15.86	15.76	15.86
2188	NYSE	PCN	Thu, Sep 2, 2010	15.90	15.90	15.72	15.77
2187	NYSE	PCN	Wed, Sep 1, 2010	15.92	15.99	15.81	15.85
2186	NYSE	PCN	Tue, Aug 31, 2010	15.79	15.87	15.67	15.87
2185	NYSE	PCN	Mon, Aug 30, 2010	15.70	15.71	15.52	15.71
2184	NYSE	PCN	Fri, Aug 27, 2010	15.62	15.64	15.44	15.64
2183	NYSE	PCN	Thu, Aug 26, 2010	15.86	15.86	15.44	15.47
2182	NYSE	PCN	Wed, Aug 25, 2010	15.79	15.87	15.56	15.81
2181	NYSE	PCN	Tue, Aug 24, 2010	15.90	15.93	15.71	15.81
2180	NYSE	PCN	Mon, Aug 23, 2010	15.89	15.98	15.87	15.96
2179	NYSE	PCN	Fri, Aug 20, 2010	15.94	15.94	15.48	15.87
2178	NYSE	PCN	Thu, Aug 19, 2010	15.99	15.99	15.68	15.86
2177	NYSE	PCN	Wed, Aug 18, 2010	15.97	15.97	15.82	15.85
2176	NYSE	PCN	Tue, Aug 17, 2010	15.89	16.00	15.78	15.88
2175	NYSE	PCN	Mon, Aug 16, 2010	15.76	15.83	15.66	15.82
2174	NYSE	PCN	Fri, Aug 13, 2010	15.70	15.77	15.57	15.76
2173	NYSE	PCN	Thu, Aug 12, 2010	15.60	15.69	15.49	15.69
2172	NYSE	PCN	Wed, Aug 11, 2010	15.75	15.75	15.45	15.71
2171	NYSE	PCN	Tue, Aug 10, 2010	15.80	15.80	15.65	15.80
2170	NYSE	PCN	Mon, Aug 9, 2010	15.90	16.00	15.86	15.97
2169	NYSE	PCN	Fri, Aug 6, 2010	15.75	15.98	15.75	15.86
2168	NYSE	PCN	Thu, Aug 5, 2010	15.75	15.84	15.65	15.82
2167	NYSE	PCN	Wed, Aug 4, 2010	15.77	15.77	15.53	15.70
2166	NYSE	PCN	Tue, Aug 3, 2010	15.58	15.77	15.51	15.72
2165	NYSE	PCN	Mon, Aug 2, 2010	15.64	15.64	15.42	15.54
2164	NYSE	PCN	Fri, Jul 30, 2010	15.57	15.60	15.45	15.50
2163	NYSE	PCN	Thu, Jul 29, 2010	15.59	15.59	15.46	15.53
2162	NYSE	PCN	Wed, Jul 28, 2010	15.62	15.63	15.42	15.51
2161	NYSE	PCN	Tue, Jul 27, 2010	15.61	15.63	15.40	15.55
2160	NYSE	PCN	Mon, Jul 26, 2010	15.42	15.52	15.30	15.36
2159	NYSE	PCN	Fri, Jul 23, 2010	15.35	15.46	15.34	15.45
2158	NYSE	PCN	Thu, Jul 22, 2010	15.41	15.41	15.29	15.37
2157	NYSE	PCN	Wed, Jul 21, 2010	15.40	15.40	15.18	15.31
2156	NYSE	PCN	Tue, Jul 20, 2010	15.18	15.33	15.11	15.27
2155	NYSE	PCN	Mon, Jul 19, 2010	15.26	15.30	15.10	15.26
2154	NYSE	PCN	Fri, Jul 16, 2010	15.00	15.20	14.96	15.20
2153	NYSE	PCN	Thu, Jul 15, 2010	14.89	14.99	14.76	14.97
2152	NYSE	PCN	Wed, Jul 14, 2010	14.91	15.06	14.77	14.78
2151	NYSE	PCN	Tue, Jul 13, 2010	15.20	15.37	14.95	14.98
2150	NYSE	PCN	Mon, Jul 12, 2010	15.30	15.36	15.13	15.13
2149	NYSE	PCN	Fri, Jul 9, 2010	15.33	15.38	15.22	15.37
2148	NYSE	PCN	Thu, Jul 8, 2010	15.35	15.41	15.20	15.25
2147	NYSE	PCN	Wed, Jul 7, 2010	15.35	15.45	15.21	15.42
2146	NYSE	PCN	Tue, Jul 6, 2010	15.47	15.47	15.02	15.29
2145	NYSE	PCN	Fri, Jul 2, 2010	15.36	15.36	15.30	15.33
2144	NYSE	PCN	Thu, Jul 1, 2010	15.25	15.39	15.14	15.39
2143	NYSE	PCN	Wed, Jun 30, 2010	15.05	15.22	15.04	15.22
2142	NYSE	PCN	Tue, Jun 29, 2010	15.14	15.14	15.00	15.13
2141	NYSE	PCN	Mon, Jun 28, 2010	15.30	15.30	14.84	15.10
2140	NYSE	PCN	Fri, Jun 25, 2010	14.91	15.02	14.85	14.94
2139	NYSE	PCN	Thu, Jun 24, 2010	15.10	15.10	14.94	14.94
2138	NYSE	PCN	Wed, Jun 23, 2010	15.08	15.24	14.94	15.04
2137	NYSE	PCN	Tue, Jun 22, 2010	15.09	15.30	14.94	15.12
2136	NYSE	PCN	Mon, Jun 21, 2010	15.23	15.23	15.03	15.14
2135	NYSE	PCN	Fri, Jun 18, 2010	15.10	15.13	14.99	14.99
2134	NYSE	PCN	Thu, Jun 17, 2010	15.10	15.10	14.96	15.06
2133	NYSE	PCN	Wed, Jun 16, 2010	15.09	15.10	14.84	15.05
2132	NYSE	PCN	Tue, Jun 15, 2010	14.95	15.05	14.88	15.04
2131	NYSE	PCN	Mon, Jun 14, 2010	14.88	14.97	14.74	14.91
2130	NYSE	PCN	Fri, Jun 11, 2010	14.52	14.70	14.45	14.67
2129	NYSE	PCN	Thu, Jun 10, 2010	14.58	14.59	14.37	14.45
2128	NYSE	PCN	Wed, Jun 9, 2010	14.65	14.66	14.34	14.50
2127	NYSE	PCN	Tue, Jun 8, 2010	14.51	14.69	14.42	14.59
2126	NYSE	PCN	Mon, Jun 7, 2010	14.53	14.55	14.38	14.49
2125	NYSE	PCN	Fri, Jun 4, 2010	14.15	14.49	14.15	14.44
2124	NYSE	PCN	Thu, Jun 3, 2010	14.36	14.50	14.26	14.45
2123	NYSE	PCN	Wed, Jun 2, 2010	14.44	14.44	14.20	14.36
2122	NYSE	PCN	Tue, Jun 1, 2010	14.27	14.42	14.14	14.37
2121	NYSE	PCN	Fri, May 28, 2010	14.30	14.30	14.07	14.16
2120	NYSE	PCN	Thu, May 27, 2010	14.31	14.31	14.02	14.17
2119	NYSE	PCN	Wed, May 26, 2010	13.85	14.10	13.82	13.90
2118	NYSE	PCN	Tue, May 25, 2010	13.86	13.89	13.55	13.86
2117	NYSE	PCN	Mon, May 24, 2010	14.03	14.19	13.96	14.09
2116	NYSE	PCN	Fri, May 21, 2010	13.48	13.99	13.00	13.99
2115	NYSE	PCN	Thu, May 20, 2010	13.75	13.79	13.19	13.50
2114	NYSE	PCN	Wed, May 19, 2010	13.81	14.06	13.68	13.84
2113	NYSE	PCN	Tue, May 18, 2010	14.15	14.26	14.02	14.08
2112	NYSE	PCN	Mon, May 17, 2010	14.19	14.29	13.81	14.09
2111	NYSE	PCN	Fri, May 14, 2010	14.63	14.63	14.17	14.19
2110	NYSE	PCN	Thu, May 13, 2010	14.49	14.65	14.45	14.57
2109	NYSE	PCN	Wed, May 12, 2010	14.48	14.56	14.44	14.48
2108	NYSE	PCN	Tue, May 11, 2010	14.44	14.53	14.29	14.37
2107	NYSE	PCN	Mon, May 10, 2010	14.89	14.89	14.25	14.48
2106	NYSE	PCN	Fri, May 7, 2010	13.63	14.32	13.63	14.05
2105	NYSE	PCN	Thu, May 6, 2010	14.62	14.67	12.70	13.49
2104	NYSE	PCN	Wed, May 5, 2010	14.93	14.93	14.57	14.63
2103	NYSE	PCN	Tue, May 4, 2010	15.09	15.10	14.89	14.93
2102	NYSE	PCN	Mon, May 3, 2010	15.09	15.21	15.01	15.07
2101	NYSE	PCN	Fri, Apr 30, 2010	15.11	15.14	14.99	14.99
2100	NYSE	PCN	Thu, Apr 29, 2010	15.00	15.11	14.97	15.10
2099	NYSE	PCN	Wed, Apr 28, 2010	15.14	15.20	14.95	15.02
2098	NYSE	PCN	Tue, Apr 27, 2010	15.22	15.24	14.93	14.98
2097	NYSE	PCN	Mon, Apr 26, 2010	15.21	15.25	15.10	15.20
2096	NYSE	PCN	Fri, Apr 23, 2010	15.08	15.17	14.99	15.14
2095	NYSE	PCN	Thu, Apr 22, 2010	14.95	15.06	14.95	15.03
2094	NYSE	PCN	Wed, Apr 21, 2010	14.99	15.04	14.90	14.97
2093	NYSE	PCN	Tue, Apr 20, 2010	14.92	14.99	14.80	14.91
2092	NYSE	PCN	Mon, Apr 19, 2010	14.63	14.83	14.37	14.61
2091	NYSE	PCN	Fri, Apr 16, 2010	14.91	14.93	14.63	14.75
2090	NYSE	PCN	Thu, Apr 15, 2010	15.15	15.20	14.88	14.96
2089	NYSE	PCN	Wed, Apr 14, 2010	15.18	15.22	15.11	15.22
2088	NYSE	PCN	Tue, Apr 13, 2010	15.30	15.32	15.16	15.19
2087	NYSE	PCN	Mon, Apr 12, 2010	15.13	15.26	15.08	15.25
2086	NYSE	PCN	Fri, Apr 9, 2010	15.15	15.27	15.07	15.10
2085	NYSE	PCN	Thu, Apr 8, 2010	15.20	15.32	15.09	15.15
2084	NYSE	PCN	Wed, Apr 7, 2010	15.24	15.40	15.18	15.35
2083	NYSE	PCN	Tue, Apr 6, 2010	15.19	15.26	15.12	15.21
2082	NYSE	PCN	Mon, Apr 5, 2010	15.09	15.25	15.04	15.20
2081	NYSE	PCN	Thu, Apr 1, 2010	14.99	15.09	14.88	15.09
2080	NYSE	PCN	Wed, Mar 31, 2010	14.90	15.00	14.78	15.00
2079	NYSE	PCN	Tue, Mar 30, 2010	14.86	14.92	14.80	14.86
2078	NYSE	PCN	Mon, Mar 29, 2010	14.97	14.99	14.76	14.79
2077	NYSE	PCN	Fri, Mar 26, 2010	14.94	15.00	14.92	15.00
2076	NYSE	PCN	Thu, Mar 25, 2010	14.95	14.98	14.87	14.98
2075	NYSE	PCN	Wed, Mar 24, 2010	14.87	14.97	14.83	14.88
2074	NYSE	PCN	Tue, Mar 23, 2010	14.90	14.90	14.79	14.87
2073	NYSE	PCN	Mon, Mar 22, 2010	14.64	14.82	14.64	14.81
2072	NYSE	PCN	Fri, Mar 19, 2010	14.73	14.74	14.66	14.71
2071	NYSE	PCN	Thu, Mar 18, 2010	14.67	14.77	14.62	14.71
2070	NYSE	PCN	Wed, Mar 17, 2010	14.70	14.70	14.63	14.67
2069	NYSE	PCN	Tue, Mar 16, 2010	14.78	14.82	14.63	14.69
2068	NYSE	PCN	Mon, Mar 15, 2010	14.75	14.87	14.72	14.79
2067	NYSE	PCN	Fri, Mar 12, 2010	14.85	14.89	14.78	14.80
2066	NYSE	PCN	Thu, Mar 11, 2010	14.95	14.99	14.76	14.82
2065	NYSE	PCN	Wed, Mar 10, 2010	14.83	14.88	14.70	14.86
2064	NYSE	PCN	Tue, Mar 9, 2010	14.76	14.86	14.70	14.86
2063	NYSE	PCN	Mon, Mar 8, 2010	14.95	14.95	14.80	14.85
2062	NYSE	PCN	Fri, Mar 5, 2010	14.84	14.90	14.83	14.89
2061	NYSE	PCN	Thu, Mar 4, 2010	14.93	14.93	14.80	14.82
2060	NYSE	PCN	Wed, Mar 3, 2010	14.94	14.96	14.76	14.87
2059	NYSE	PCN	Tue, Mar 2, 2010	14.83	14.94	14.70	14.91
2058	NYSE	PCN	Mon, Mar 1, 2010	15.06	15.06	14.58	14.69
2057	NYSE	PCN	Fri, Feb 26, 2010	14.66	14.87	14.64	14.83
2056	NYSE	PCN	Thu, Feb 25, 2010	14.73	14.82	14.47	14.76
2055	NYSE	PCN	Wed, Feb 24, 2010	14.64	14.75	14.58	14.71
2054	NYSE	PCN	Tue, Feb 23, 2010	14.74	14.74	14.25	14.64
2053	NYSE	PCN	Mon, Feb 22, 2010	14.85	14.90	14.60	14.61
2052	NYSE	PCN	Fri, Feb 19, 2010	14.52	14.94	14.52	14.79
2051	NYSE	PCN	Thu, Feb 18, 2010	14.30	14.69	14.30	14.54
2050	NYSE	PCN	Wed, Feb 17, 2010	14.17	14.32	14.11	14.32
2049	NYSE	PCN	Tue, Feb 16, 2010	14.22	14.37	14.14	14.14
2048	NYSE	PCN	Fri, Feb 12, 2010	14.48	14.48	14.04	14.21
2047	NYSE	PCN	Thu, Feb 11, 2010	14.69	14.70	14.46	14.52
2046	NYSE	PCN	Wed, Feb 10, 2010	14.64	14.84	14.60	14.71
2045	NYSE	PCN	Tue, Feb 9, 2010	14.70	14.80	14.57	14.66
2044	NYSE	PCN	Mon, Feb 8, 2010	14.99	14.99	14.73	14.73
2043	NYSE	PCN	Fri, Feb 5, 2010	14.93	14.94	14.43	14.70
2042	NYSE	PCN	Thu, Feb 4, 2010	14.63	15.00	14.61	14.90
2041	NYSE	PCN	Wed, Feb 3, 2010	14.89	14.92	14.71	14.80
2040	NYSE	PCN	Tue, Feb 2, 2010	14.64	14.76	14.49	14.76
2039	NYSE	PCN	Mon, Feb 1, 2010	14.96	14.96	14.57	14.67
2038	NYSE	PCN	Fri, Jan 29, 2010	14.46	14.65	14.42	14.55
2037	NYSE	PCN	Thu, Jan 28, 2010	14.36	14.53	14.31	14.53
2036	NYSE	PCN	Wed, Jan 27, 2010	14.49	14.49	14.32	14.43
2035	NYSE	PCN	Tue, Jan 26, 2010	14.30	14.50	14.17	14.43
2034	NYSE	PCN	Mon, Jan 25, 2010	14.30	14.45	14.30	14.42
2033	NYSE	PCN	Fri, Jan 22, 2010	14.61	14.61	14.27	14.28
2032	NYSE	PCN	Thu, Jan 21, 2010	14.25	14.43	14.24	14.34
2031	NYSE	PCN	Wed, Jan 20, 2010	14.40	14.49	14.18	14.22
2030	NYSE	PCN	Tue, Jan 19, 2010	14.34	14.48	14.18	14.48
2029	NYSE	PCN	Fri, Jan 15, 2010	14.13	14.22	14.10	14.22
2028	NYSE	PCN	Thu, Jan 14, 2010	14.10	14.20	14.10	14.16
2027	NYSE	PCN	Wed, Jan 13, 2010	14.15	14.20	14.06	14.12
2026	NYSE	PCN	Tue, Jan 12, 2010	13.98	14.18	13.98	14.14
2025	NYSE	PCN	Mon, Jan 11, 2010	14.15	14.18	14.02	14.18
2024	NYSE	PCN	Fri, Jan 8, 2010	14.04	14.11	13.96	14.07
2023	NYSE	PCN	Thu, Jan 7, 2010	14.13	14.30	13.96	14.04
2022	NYSE	PCN	Wed, Jan 6, 2010	13.87	14.29	13.87	14.19
2021	NYSE	PCN	Tue, Jan 5, 2010	13.58	13.89	13.35	13.84
2020	NYSE	PCN	Mon, Jan 4, 2010	13.85	13.97	13.30	13.32
2019	NYSE	PCN	Thu, Dec 31, 2009	13.94	13.96	13.73	13.85
2018	NYSE	PCN	Wed, Dec 30, 2009	14.32	14.32	13.76	13.86
2017	NYSE	PCN	Tue, Dec 29, 2009	14.39	14.39	14.20	14.21
2016	NYSE	PCN	Mon, Dec 28, 2009	14.30	14.40	14.25	14.29
2015	NYSE	PCN	Thu, Dec 24, 2009	14.25	14.37	14.21	14.35
2014	NYSE	PCN	Wed, Dec 23, 2009	14.32	14.33	13.99	14.26
2013	NYSE	PCN	Tue, Dec 22, 2009	14.74	14.86	14.58	14.68
2012	NYSE	PCN	Mon, Dec 21, 2009	14.82	14.90	14.66	14.68
2011	NYSE	PCN	Fri, Dec 18, 2009	14.57	14.72	14.54	14.70
2010	NYSE	PCN	Thu, Dec 17, 2009	14.37	14.55	14.37	14.50
2009	NYSE	PCN	Wed, Dec 16, 2009	14.15	14.40	14.15	14.35
2008	NYSE	PCN	Tue, Dec 15, 2009	14.11	14.19	14.09	14.14
2007	NYSE	PCN	Mon, Dec 14, 2009	14.15	14.25	14.09	14.25
2006	NYSE	PCN	Fri, Dec 11, 2009	14.20	14.20	14.03	14.15
2005	NYSE	PCN	Thu, Dec 10, 2009	14.14	14.14	13.98	14.10
2004	NYSE	PCN	Wed, Dec 9, 2009	14.36	14.36	14.05	14.05
2003	NYSE	PCN	Tue, Dec 8, 2009	13.97	14.23	13.97	14.22
2002	NYSE	PCN	Mon, Dec 7, 2009	14.00	14.10	13.91	14.07
2001	NYSE	PCN	Fri, Dec 4, 2009	13.90	13.99	13.86	13.96
2000	NYSE	PCN	Thu, Dec 3, 2009	13.98	14.00	13.87	13.87
1999	NYSE	PCN	Wed, Dec 2, 2009	13.92	13.99	13.86	13.96
1998	NYSE	PCN	Tue, Dec 1, 2009	14.06	14.06	13.92	13.99
1997	NYSE	PCN	Mon, Nov 30, 2009	13.99	13.99	13.80	13.86
1996	NYSE	PCN	Fri, Nov 27, 2009	13.79	13.95	13.70	13.88
1995	NYSE	PCN	Wed, Nov 25, 2009	13.66	13.86	13.64	13.86
1994	NYSE	PCN	Tue, Nov 24, 2009	13.75	13.75	13.62	13.69
1993	NYSE	PCN	Mon, Nov 23, 2009	13.65	13.75	13.54	13.70
1992	NYSE	PCN	Fri, Nov 20, 2009	13.62	13.62	13.51	13.60
1991	NYSE	PCN	Thu, Nov 19, 2009	13.61	13.65	13.54	13.61
1990	NYSE	PCN	Wed, Nov 18, 2009	13.55	13.58	13.49	13.58
1989	NYSE	PCN	Tue, Nov 17, 2009	13.46	13.46	13.41	13.46
1988	NYSE	PCN	Mon, Nov 16, 2009	13.25	13.41	13.25	13.37
1987	NYSE	PCN	Fri, Nov 13, 2009	13.19	13.47	13.16	13.29
1986	NYSE	PCN	Thu, Nov 12, 2009	13.36	13.39	13.18	13.24
1985	NYSE	PCN	Wed, Nov 11, 2009	13.36	13.36	13.27	13.28
1984	NYSE	PCN	Tue, Nov 10, 2009	13.25	13.26	13.11	13.25
1983	NYSE	PCN	Mon, Nov 9, 2009	13.36	13.38	13.24	13.28
1982	NYSE	PCN	Fri, Nov 6, 2009	13.35	13.39	13.24	13.36
1981	NYSE	PCN	Thu, Nov 5, 2009	13.50	13.69	13.29	13.35
1980	NYSE	PCN	Wed, Nov 4, 2009	13.46	13.58	13.46	13.55
1979	NYSE	PCN	Tue, Nov 3, 2009	13.19	13.38	13.16	13.38
1978	NYSE	PCN	Mon, Nov 2, 2009	13.83	13.83	13.04	13.24
1977	NYSE	PCN	Fri, Oct 30, 2009	13.20	13.23	13.01	13.06
1976	NYSE	PCN	Thu, Oct 29, 2009	13.00	13.32	13.00	13.20
1975	NYSE	PCN	Wed, Oct 28, 2009	13.32	13.35	13.01	13.01
1974	NYSE	PCN	Tue, Oct 27, 2009	13.34	13.37	13.30	13.31
1973	NYSE	PCN	Mon, Oct 26, 2009	13.27	13.38	13.27	13.27
1972	NYSE	PCN	Fri, Oct 23, 2009	13.25	13.36	13.25	13.34
1971	NYSE	PCN	Thu, Oct 22, 2009	13.15	13.29	13.15	13.29
1970	NYSE	PCN	Wed, Oct 21, 2009	13.19	13.27	13.11	13.21
1969	NYSE	PCN	Tue, Oct 20, 2009	13.00	13.19	13.00	13.16
1968	NYSE	PCN	Mon, Oct 19, 2009	12.59	13.09	12.57	13.01
1967	NYSE	PCN	Fri, Oct 16, 2009	12.83	13.05	12.76	13.03
1966	NYSE	PCN	Thu, Oct 15, 2009	12.85	13.08	12.85	12.99
1965	NYSE	PCN	Wed, Oct 14, 2009	13.10	13.14	12.83	12.98
1964	NYSE	PCN	Tue, Oct 13, 2009	13.15	13.20	13.00	13.02
1963	NYSE	PCN	Mon, Oct 12, 2009	13.26	13.36	13.15	13.17
1962	NYSE	PCN	Fri, Oct 9, 2009	13.27	13.33	13.26	13.26
1961	NYSE	PCN	Thu, Oct 8, 2009	13.22	13.27	13.20	13.26
1960	NYSE	PCN	Wed, Oct 7, 2009	13.28	13.39	13.18	13.22
1959	NYSE	PCN	Tue, Oct 6, 2009	13.36	13.48	13.02	13.35
1958	NYSE	PCN	Mon, Oct 5, 2009	13.50	13.59	13.11	13.43
1957	NYSE	PCN	Fri, Oct 2, 2009	13.65	13.69	13.36	13.59
1956	NYSE	PCN	Thu, Oct 1, 2009	13.90	13.95	13.70	13.80
1955	NYSE	PCN	Wed, Sep 30, 2009	13.78	13.97	13.67	13.94
1954	NYSE	PCN	Tue, Sep 29, 2009	14.12	14.12	13.50	13.68
1953	NYSE	PCN	Mon, Sep 28, 2009	13.36	13.53	13.35	13.53
1952	NYSE	PCN	Fri, Sep 25, 2009	13.40	13.40	13.07	13.36
1951	NYSE	PCN	Thu, Sep 24, 2009	13.66	13.70	13.40	13.40
1950	NYSE	PCN	Wed, Sep 23, 2009	13.53	13.72	13.48	13.68
1949	NYSE	PCN	Tue, Sep 22, 2009	13.52	13.59	13.41	13.53
1948	NYSE	PCN	Mon, Sep 21, 2009	13.50	13.50	13.25	13.43
1947	NYSE	PCN	Fri, Sep 18, 2009	13.49	13.53	13.32	13.52
1946	NYSE	PCN	Thu, Sep 17, 2009	13.25	13.45	13.21	13.39
1945	NYSE	PCN	Wed, Sep 16, 2009	13.04	13.38	13.00	13.21
1944	NYSE	PCN	Tue, Sep 15, 2009	12.84	13.09	12.81	12.97
1943	NYSE	PCN	Mon, Sep 14, 2009	12.53	12.90	12.53	12.89
1942	NYSE	PCN	Fri, Sep 11, 2009	12.64	12.79	12.52	12.63
1941	NYSE	PCN	Thu, Sep 10, 2009	12.68	12.78	12.65	12.73
1940	NYSE	PCN	Wed, Sep 9, 2009	12.72	12.79	12.66	12.75
1939	NYSE	PCN	Tue, Sep 8, 2009	12.69	12.91	12.69	12.91
1938	NYSE	PCN	Fri, Sep 4, 2009	12.60	12.75	12.60	12.75
1937	NYSE	PCN	Thu, Sep 3, 2009	12.44	12.50	12.44	12.50
1936	NYSE	PCN	Wed, Sep 2, 2009	12.36	12.49	12.31	12.49
1935	NYSE	PCN	Tue, Sep 1, 2009	12.62	12.62	12.36	12.42
1934	NYSE	PCN	Mon, Aug 31, 2009	12.34	12.40	12.30	12.39
1933	NYSE	PCN	Fri, Aug 28, 2009	12.15	12.33	12.15	12.33
1932	NYSE	PCN	Thu, Aug 27, 2009	12.47	12.50	12.03	12.15
1931	NYSE	PCN	Wed, Aug 26, 2009	12.40	12.40	12.28	12.40
1930	NYSE	PCN	Tue, Aug 25, 2009	12.16	12.35	12.12	12.27
1929	NYSE	PCN	Mon, Aug 24, 2009	12.04	12.15	11.99	12.15
1928	NYSE	PCN	Fri, Aug 21, 2009	11.91	12.00	11.83	11.99
1927	NYSE	PCN	Thu, Aug 20, 2009	11.80	11.94	11.78	11.92
1926	NYSE	PCN	Wed, Aug 19, 2009	11.47	11.91	11.41	11.76
1925	NYSE	PCN	Tue, Aug 18, 2009	11.60	11.77	11.53	11.70
1924	NYSE	PCN	Mon, Aug 17, 2009	11.70	11.76	11.44	11.52
1923	NYSE	PCN	Fri, Aug 14, 2009	12.04	12.07	11.79	11.95
1922	NYSE	PCN	Thu, Aug 13, 2009	12.35	12.35	12.11	12.13
1921	NYSE	PCN	Wed, Aug 12, 2009	12.00	12.23	11.91	12.17
1920	NYSE	PCN	Tue, Aug 11, 2009	11.89	12.00	11.70	12.00
1919	NYSE	PCN	Mon, Aug 10, 2009	11.68	11.97	11.68	11.94
1918	NYSE	PCN	Fri, Aug 7, 2009	11.62	11.75	11.56	11.68
1917	NYSE	PCN	Thu, Aug 6, 2009	11.57	11.84	11.45	11.47
1916	NYSE	PCN	Wed, Aug 5, 2009	11.70	11.85	11.63	11.72
1915	NYSE	PCN	Tue, Aug 4, 2009	11.37	11.88	11.37	11.83
1914	NYSE	PCN	Mon, Aug 3, 2009	11.36	11.59	11.30	11.34
1913	NYSE	PCN	Fri, Jul 31, 2009	11.22	11.42	11.18	11.30
1912	NYSE	PCN	Thu, Jul 30, 2009	11.05	11.30	11.02	11.21
1911	NYSE	PCN	Wed, Jul 29, 2009	11.30	11.30	10.95	11.01
1910	NYSE	PCN	Tue, Jul 28, 2009	11.02	11.52	11.02	11.27
1909	NYSE	PCN	Mon, Jul 27, 2009	11.32	11.86	11.25	11.57
1908	NYSE	PCN	Fri, Jul 24, 2009	10.91	11.10	10.89	11.09
1907	NYSE	PCN	Thu, Jul 23, 2009	10.70	10.99	10.68	10.92
1906	NYSE	PCN	Wed, Jul 22, 2009	10.70	10.80	10.58	10.78
1905	NYSE	PCN	Tue, Jul 21, 2009	10.82	10.90	10.66	10.83
1904	NYSE	PCN	Mon, Jul 20, 2009	10.85	10.89	10.75	10.87
1903	NYSE	PCN	Fri, Jul 17, 2009	10.92	10.93	10.71	10.77
1902	NYSE	PCN	Thu, Jul 16, 2009	10.98	11.00	10.89	11.00
1901	NYSE	PCN	Wed, Jul 15, 2009	10.86	11.02	10.82	11.00
1900	NYSE	PCN	Tue, Jul 14, 2009	10.85	10.85	10.59	10.72
1899	NYSE	PCN	Mon, Jul 13, 2009	10.61	10.71	10.45	10.65
1898	NYSE	PCN	Fri, Jul 10, 2009	10.62	10.67	10.50	10.55
1897	NYSE	PCN	Thu, Jul 9, 2009	10.50	10.73	10.50	10.72
1896	NYSE	PCN	Wed, Jul 8, 2009	10.82	10.85	10.51	10.57
1895	NYSE	PCN	Tue, Jul 7, 2009	10.76	10.90	10.65	10.80
1894	NYSE	PCN	Mon, Jul 6, 2009	10.90	10.96	10.60	10.80
1893	NYSE	PCN	Thu, Jul 2, 2009	10.90	11.12	10.90	11.08
1892	NYSE	PCN	Wed, Jul 1, 2009	11.34	11.34	10.85	11.05
1891	NYSE	PCN	Tue, Jun 30, 2009	10.59	10.83	10.51	10.80
1890	NYSE	PCN	Mon, Jun 29, 2009	10.66	10.78	10.56	10.58
1889	NYSE	PCN	Fri, Jun 26, 2009	10.83	10.88	10.66	10.68
1888	NYSE	PCN	Thu, Jun 25, 2009	10.65	10.85	10.63	10.75
1887	NYSE	PCN	Wed, Jun 24, 2009	10.66	10.84	10.62	10.78
1886	NYSE	PCN	Tue, Jun 23, 2009	10.67	10.80	10.62	10.65
1885	NYSE	PCN	Mon, Jun 22, 2009	10.69	10.75	10.53	10.66
1884	NYSE	PCN	Fri, Jun 19, 2009	10.78	10.87	10.69	10.77
1883	NYSE	PCN	Thu, Jun 18, 2009	10.80	10.88	10.68	10.83
1882	NYSE	PCN	Wed, Jun 17, 2009	10.95	10.95	10.67	10.69
1881	NYSE	PCN	Tue, Jun 16, 2009	10.57	10.85	10.49	10.73
1880	NYSE	PCN	Mon, Jun 15, 2009	10.40	10.41	10.23	10.35
1879	NYSE	PCN	Fri, Jun 12, 2009	10.47	10.62	10.47	10.51
1878	NYSE	PCN	Thu, Jun 11, 2009	10.56	10.80	10.48	10.50
1877	NYSE	PCN	Wed, Jun 10, 2009	11.22	11.35	10.53	10.63
1876	NYSE	PCN	Tue, Jun 9, 2009	11.20	11.33	11.02	11.14
1875	NYSE	PCN	Mon, Jun 8, 2009	11.28	11.41	11.15	11.15
1874	NYSE	PCN	Fri, Jun 5, 2009	11.35	11.45	11.20	11.39
1873	NYSE	PCN	Thu, Jun 4, 2009	10.90	11.22	10.86	11.14
1872	NYSE	PCN	Wed, Jun 3, 2009	10.44	10.84	10.44	10.84
1871	NYSE	PCN	Tue, Jun 2, 2009	10.30	10.63	10.22	10.60
1870	NYSE	PCN	Mon, Jun 1, 2009	10.72	10.72	10.17	10.25
1869	NYSE	PCN	Fri, May 29, 2009	10.40	10.50	10.28	10.50
1868	NYSE	PCN	Thu, May 28, 2009	10.21	10.40	10.19	10.35
1867	NYSE	PCN	Wed, May 27, 2009	10.40	10.44	10.24	10.25
1866	NYSE	PCN	Tue, May 26, 2009	10.00	10.29	10.00	10.28
1865	NYSE	PCN	Fri, May 22, 2009	10.15	10.18	10.02	10.07
1864	NYSE	PCN	Thu, May 21, 2009	10.24	10.25	10.00	10.14
1863	NYSE	PCN	Wed, May 20, 2009	10.27	10.50	10.25	10.28
1862	NYSE	PCN	Tue, May 19, 2009	9.83	10.31	9.78	10.25
1861	NYSE	PCN	Mon, May 18, 2009	9.59	9.91	9.56	9.83
1860	NYSE	PCN	Fri, May 15, 2009	9.57	9.72	9.52	9.58
1859	NYSE	PCN	Thu, May 14, 2009	9.56	9.74	9.25	9.60
1858	NYSE	PCN	Wed, May 13, 2009	9.94	9.95	9.53	9.55
1857	NYSE	PCN	Tue, May 12, 2009	9.78	9.94	9.76	9.93
1856	NYSE	PCN	Mon, May 11, 2009	9.80	9.93	9.65	9.81
1855	NYSE	PCN	Fri, May 8, 2009	9.59	9.87	9.59	9.85
1854	NYSE	PCN	Thu, May 7, 2009	9.75	9.75	9.34	9.52
1853	NYSE	PCN	Wed, May 6, 2009	9.80	9.85	9.46	9.67
1852	NYSE	PCN	Tue, May 5, 2009	9.59	9.80	9.55	9.74
1851	NYSE	PCN	Mon, May 4, 2009	9.33	9.59	9.33	9.54
1850	NYSE	PCN	Fri, May 1, 2009	9.80	9.80	9.17	9.26
1849	NYSE	PCN	Thu, Apr 30, 2009	9.25	9.35	9.01	9.19
1848	NYSE	PCN	Wed, Apr 29, 2009	8.95	9.05	8.89	9.02
1847	NYSE	PCN	Tue, Apr 28, 2009	8.77	9.03	8.72	8.85
1846	NYSE	PCN	Mon, Apr 27, 2009	8.60	8.90	8.52	8.76
1845	NYSE	PCN	Fri, Apr 24, 2009	8.73	8.86	8.64	8.72
1844	NYSE	PCN	Thu, Apr 23, 2009	9.03	9.04	8.60	8.66
1843	NYSE	PCN	Wed, Apr 22, 2009	9.03	9.23	9.00	9.00
1842	NYSE	PCN	Tue, Apr 21, 2009	8.80	9.33	8.60	9.23
1841	NYSE	PCN	Mon, Apr 20, 2009	9.50	9.59	8.80	8.86
1840	NYSE	PCN	Fri, Apr 17, 2009	9.65	9.74	9.55	9.63
1839	NYSE	PCN	Thu, Apr 16, 2009	9.12	9.68	9.04	9.60
1838	NYSE	PCN	Wed, Apr 15, 2009	8.81	9.24	8.81	9.10
1837	NYSE	PCN	Tue, Apr 14, 2009	9.00	9.08	8.85	8.88
1836	NYSE	PCN	Mon, Apr 13, 2009	8.75	9.07	8.63	9.03
1835	NYSE	PCN	Thu, Apr 9, 2009	8.74	8.85	8.49	8.75
1834	NYSE	PCN	Wed, Apr 8, 2009	8.36	8.47	8.29	8.43
1833	NYSE	PCN	Tue, Apr 7, 2009	8.13	8.43	8.11	8.35
1832	NYSE	PCN	Mon, Apr 6, 2009	8.39	8.41	8.15	8.19
1831	NYSE	PCN	Fri, Apr 3, 2009	8.77	8.77	8.13	8.31
1830	NYSE	PCN	Thu, Apr 2, 2009	7.97	8.56	7.97	8.10
1829	NYSE	PCN	Wed, Apr 1, 2009	7.98	8.00	7.85	7.86
1828	NYSE	PCN	Tue, Mar 31, 2009	7.73	8.12	7.73	8.04
1827	NYSE	PCN	Mon, Mar 30, 2009	7.98	8.00	7.53	7.72
1826	NYSE	PCN	Fri, Mar 27, 2009	8.08	8.18	7.94	8.11
1825	NYSE	PCN	Thu, Mar 26, 2009	8.15	8.25	7.92	8.08
1824	NYSE	PCN	Wed, Mar 25, 2009	8.26	8.46	7.96	8.26
1823	NYSE	PCN	Tue, Mar 24, 2009	8.18	8.44	8.00	8.06
1822	NYSE	PCN	Mon, Mar 23, 2009	7.50	8.21	7.50	8.11
1821	NYSE	PCN	Fri, Mar 20, 2009	7.26	7.40	6.89	7.38
1820	NYSE	PCN	Thu, Mar 19, 2009	7.13	7.35	7.12	7.16
1819	NYSE	PCN	Wed, Mar 18, 2009	6.63	7.41	6.63	7.14
1818	NYSE	PCN	Tue, Mar 17, 2009	6.77	6.88	6.63	6.72
1817	NYSE	PCN	Mon, Mar 16, 2009	6.62	7.15	6.62	6.94
1816	NYSE	PCN	Fri, Mar 13, 2009	6.86	6.94	6.40	6.67
1815	NYSE	PCN	Thu, Mar 12, 2009	6.05	7.14	6.05	6.86
1814	NYSE	PCN	Wed, Mar 11, 2009	6.08	6.39	6.04	6.04
1813	NYSE	PCN	Tue, Mar 10, 2009	5.44	6.43	5.35	6.01
1812	NYSE	PCN	Mon, Mar 9, 2009	5.61	5.85	5.30	5.48
1811	NYSE	PCN	Fri, Mar 6, 2009	6.40	6.53	5.54	6.13
1810	NYSE	PCN	Thu, Mar 5, 2009	6.99	6.99	6.40	6.58
1809	NYSE	PCN	Wed, Mar 4, 2009	7.00	7.24	6.69	7.09
1808	NYSE	PCN	Tue, Mar 3, 2009	6.92	6.96	6.43	6.75
1807	NYSE	PCN	Mon, Mar 2, 2009	7.72	7.72	6.90	6.98
1806	NYSE	PCN	Fri, Feb 27, 2009	6.95	7.65	6.65	7.60
1805	NYSE	PCN	Thu, Feb 26, 2009	7.49	7.73	6.94	7.26
1804	NYSE	PCN	Wed, Feb 25, 2009	8.66	8.66	8.00	8.00
1803	NYSE	PCN	Tue, Feb 24, 2009	7.95	9.05	7.95	8.64
1802	NYSE	PCN	Mon, Feb 23, 2009	8.72	9.15	7.94	8.01
1801	NYSE	PCN	Fri, Feb 20, 2009	8.50	9.01	8.00	9.01
1800	NYSE	PCN	Thu, Feb 19, 2009	9.91	9.96	8.67	9.00
1799	NYSE	PCN	Wed, Feb 18, 2009	10.49	10.49	9.99	10.00
1798	NYSE	PCN	Tue, Feb 17, 2009	11.24	11.24	10.53	10.55
1797	NYSE	PCN	Fri, Feb 13, 2009	11.88	11.88	11.14	11.39
1796	NYSE	PCN	Thu, Feb 12, 2009	11.85	11.98	10.81	11.78
1795	NYSE	PCN	Wed, Feb 11, 2009	11.25	11.78	11.24	11.78
1794	NYSE	PCN	Tue, Feb 10, 2009	11.36	11.41	10.79	11.39
1793	NYSE	PCN	Mon, Feb 9, 2009	11.48	11.56	11.12	11.47
1792	NYSE	PCN	Fri, Feb 6, 2009	11.32	12.10	11.32	11.45
1791	NYSE	PCN	Thu, Feb 5, 2009	11.65	11.66	11.15	11.32
1790	NYSE	PCN	Wed, Feb 4, 2009	12.13	12.13	11.61	11.61
1789	NYSE	PCN	Tue, Feb 3, 2009	12.29	12.30	11.90	11.91
1788	NYSE	PCN	Mon, Feb 2, 2009	11.46	12.48	11.45	11.86
1787	NYSE	PCN	Fri, Jan 30, 2009	10.38	11.75	10.26	11.39
1786	NYSE	PCN	Thu, Jan 29, 2009	10.79	11.22	10.55	10.55
1785	NYSE	PCN	Wed, Jan 28, 2009	10.26	11.04	10.15	10.74
1784	NYSE	PCN	Tue, Jan 27, 2009	11.35	11.35	10.00	10.10
1783	NYSE	PCN	Mon, Jan 26, 2009	11.49	11.90	10.87	10.89
1782	NYSE	PCN	Fri, Jan 23, 2009	11.00	11.57	10.97	11.57
1781	NYSE	PCN	Thu, Jan 22, 2009	11.50	11.50	11.11	11.27
1780	NYSE	PCN	Wed, Jan 21, 2009	10.95	11.59	10.66	11.56
1779	NYSE	PCN	Tue, Jan 20, 2009	11.46	11.48	10.90	10.94
1778	NYSE	PCN	Fri, Jan 16, 2009	11.79	11.79	11.04	11.50
1777	NYSE	PCN	Thu, Jan 15, 2009	11.80	11.80	10.77	11.51
1776	NYSE	PCN	Wed, Jan 14, 2009	11.99	11.99	10.86	11.58
1775	NYSE	PCN	Tue, Jan 13, 2009	12.40	12.40	12.10	12.18
1774	NYSE	PCN	Mon, Jan 12, 2009	12.40	12.74	12.25	12.33
1773	NYSE	PCN	Fri, Jan 9, 2009	11.61	12.87	11.61	12.11
1772	NYSE	PCN	Thu, Jan 8, 2009	11.17	11.89	10.85	11.61
1771	NYSE	PCN	Wed, Jan 7, 2009	11.93	12.03	10.90	11.23
1770	NYSE	PCN	Tue, Jan 6, 2009	12.17	12.35	11.70	12.15
1769	NYSE	PCN	Mon, Jan 5, 2009	11.81	11.95	11.61	11.95
1768	NYSE	PCN	Fri, Jan 2, 2009	11.60	12.30	11.55	11.95
1767	NYSE	PCN	Wed, Dec 31, 2008	11.30	11.68	11.21	11.50
1766	NYSE	PCN	Tue, Dec 30, 2008	10.96	11.39	10.61	11.08
1765	NYSE	PCN	Mon, Dec 29, 2008	10.91	11.06	10.71	10.85
1764	NYSE	PCN	Fri, Dec 26, 2008	10.00	11.25	9.99	10.91
1763	NYSE	PCN	Wed, Dec 24, 2008	9.91	10.13	9.73	10.13
1762	NYSE	PCN	Tue, Dec 23, 2008	10.14	10.18	9.66	9.78
1761	NYSE	PCN	Mon, Dec 22, 2008	10.00	10.50	9.80	9.96
1760	NYSE	PCN	Fri, Dec 19, 2008	9.36	9.97	9.14	9.54
1759	NYSE	PCN	Thu, Dec 18, 2008	9.01	9.25	8.88	8.97
1758	NYSE	PCN	Wed, Dec 17, 2008	8.77	9.12	8.57	8.97
1757	NYSE	PCN	Tue, Dec 16, 2008	7.45	8.55	7.45	8.30
1756	NYSE	PCN	Mon, Dec 15, 2008	7.98	7.98	7.31	7.45
1755	NYSE	PCN	Fri, Dec 12, 2008	7.40	7.82	7.40	7.68
1754	NYSE	PCN	Thu, Dec 11, 2008	8.05	8.32	7.68	7.87
1753	NYSE	PCN	Wed, Dec 10, 2008	8.28	8.29	7.78	8.05
1752	NYSE	PCN	Tue, Dec 9, 2008	7.72	7.89	7.52	7.65
1751	NYSE	PCN	Mon, Dec 8, 2008	7.50	7.99	7.44	7.75
1750	NYSE	PCN	Fri, Dec 5, 2008	7.31	7.51	7.18	7.40
1749	NYSE	PCN	Thu, Dec 4, 2008	7.17	7.80	7.16	7.42
1748	NYSE	PCN	Wed, Dec 3, 2008	7.24	7.67	7.16	7.49
1747	NYSE	PCN	Tue, Dec 2, 2008	7.00	7.76	6.91	7.66
1746	NYSE	PCN	Mon, Dec 1, 2008	8.58	8.58	7.02	7.03
1745	NYSE	PCN	Fri, Nov 28, 2008	8.36	8.40	7.75	7.94
1744	NYSE	PCN	Wed, Nov 26, 2008	7.95	8.80	7.95	8.31
1743	NYSE	PCN	Tue, Nov 25, 2008	7.95	8.52	7.51	8.42
1742	NYSE	PCN	Mon, Nov 24, 2008	7.15	7.43	6.95	7.39
1741	NYSE	PCN	Fri, Nov 21, 2008	6.74	6.90	6.31	6.89
1740	NYSE	PCN	Thu, Nov 20, 2008	7.51	7.59	6.55	6.89
1739	NYSE	PCN	Wed, Nov 19, 2008	8.11	8.14	7.50	7.61
1738	NYSE	PCN	Tue, Nov 18, 2008	8.08	8.35	8.03	8.14
1737	NYSE	PCN	Mon, Nov 17, 2008	8.25	8.39	7.97	8.26
1736	NYSE	PCN	Fri, Nov 14, 2008	8.45	8.78	8.26	8.36
1735	NYSE	PCN	Thu, Nov 13, 2008	8.50	8.75	7.81	8.70
1734	NYSE	PCN	Wed, Nov 12, 2008	8.91	9.09	8.26	8.50
1733	NYSE	PCN	Tue, Nov 11, 2008	9.88	10.10	9.41	9.41
1732	NYSE	PCN	Mon, Nov 10, 2008	10.25	10.35	9.88	9.98
1731	NYSE	PCN	Fri, Nov 7, 2008	10.44	10.54	10.21	10.40
1730	NYSE	PCN	Thu, Nov 6, 2008	10.61	11.00	10.10	10.36
1729	NYSE	PCN	Wed, Nov 5, 2008	11.01	11.29	10.79	10.95
1728	NYSE	PCN	Tue, Nov 4, 2008	10.85	11.47	10.78	11.34
1727	NYSE	PCN	Mon, Nov 3, 2008	10.79	11.33	10.10	10.83
1726	NYSE	PCN	Fri, Oct 31, 2008	9.83	10.22	9.71	10.00
1725	NYSE	PCN	Thu, Oct 30, 2008	9.51	9.70	9.29	9.40
1724	NYSE	PCN	Wed, Oct 29, 2008	9.90	9.90	8.75	9.52
1723	NYSE	PCN	Tue, Oct 28, 2008	9.10	9.69	9.02	9.62
1722	NYSE	PCN	Mon, Oct 27, 2008	9.59	9.68	8.60	8.95
1721	NYSE	PCN	Fri, Oct 24, 2008	10.00	10.00	9.05	9.05
1720	NYSE	PCN	Thu, Oct 23, 2008	10.17	10.17	9.77	9.86
1719	NYSE	PCN	Wed, Oct 22, 2008	10.30	10.30	9.56	9.84
1718	NYSE	PCN	Tue, Oct 21, 2008	9.26	10.50	9.26	10.05
1717	NYSE	PCN	Mon, Oct 20, 2008	10.88	10.88	9.75	10.14
1716	NYSE	PCN	Fri, Oct 17, 2008	9.00	9.85	8.85	9.49
1715	NYSE	PCN	Thu, Oct 16, 2008	10.89	10.89	8.28	9.10
1714	NYSE	PCN	Wed, Oct 15, 2008	9.20	9.20	8.75	8.75
1713	NYSE	PCN	Tue, Oct 14, 2008	9.71	10.99	9.20	9.30
1712	NYSE	PCN	Mon, Oct 13, 2008	9.15	9.35	7.75	9.24
1711	NYSE	PCN	Fri, Oct 10, 2008	6.74	6.75	5.05	6.57
1710	NYSE	PCN	Thu, Oct 9, 2008	8.30	8.30	6.00	6.40
1709	NYSE	PCN	Wed, Oct 8, 2008	7.75	8.29	7.34	8.22
1708	NYSE	PCN	Tue, Oct 7, 2008	8.85	9.30	8.85	9.16
1707	NYSE	PCN	Mon, Oct 6, 2008	9.73	9.73	8.35	9.09
1706	NYSE	PCN	Fri, Oct 3, 2008	9.91	10.70	9.87	10.10
1705	NYSE	PCN	Thu, Oct 2, 2008	9.80	10.15	9.63	9.85
1704	NYSE	PCN	Wed, Oct 1, 2008	10.21	10.21	9.50	9.75
1703	NYSE	PCN	Tue, Sep 30, 2008	10.05	10.15	9.39	9.40
1702	NYSE	PCN	Mon, Sep 29, 2008	10.60	10.67	9.58	10.07
1701	NYSE	PCN	Fri, Sep 26, 2008	10.60	11.06	10.60	11.06
1700	NYSE	PCN	Thu, Sep 25, 2008	10.70	11.30	10.62	11.14
1699	NYSE	PCN	Wed, Sep 24, 2008	11.37	11.40	10.66	10.97
1698	NYSE	PCN	Tue, Sep 23, 2008	12.30	12.35	11.76	11.76
1697	NYSE	PCN	Mon, Sep 22, 2008	12.30	12.39	11.80	12.39
1696	NYSE	PCN	Fri, Sep 19, 2008	12.00	12.46	11.65	12.46
1695	NYSE	PCN	Thu, Sep 18, 2008	11.55	11.99	9.92	11.67
1694	NYSE	PCN	Wed, Sep 17, 2008	12.67	12.67	11.70	11.80
1693	NYSE	PCN	Tue, Sep 16, 2008	12.50	13.35	11.55	13.28
1692	NYSE	PCN	Mon, Sep 15, 2008	13.26	13.55	12.91	13.00
1691	NYSE	PCN	Fri, Sep 12, 2008	13.80	13.80	13.35	13.61
1690	NYSE	PCN	Thu, Sep 11, 2008	13.90	13.90	13.61	13.78
1689	NYSE	PCN	Wed, Sep 10, 2008	14.06	14.06	13.83	13.90
1688	NYSE	PCN	Tue, Sep 9, 2008	14.15	14.15	13.89	13.95
1687	NYSE	PCN	Mon, Sep 8, 2008	14.05	14.25	13.86	13.90
1686	NYSE	PCN	Fri, Sep 5, 2008	13.78	13.95	13.77	13.86
1685	NYSE	PCN	Thu, Sep 4, 2008	13.95	13.96	13.86	13.86
1684	NYSE	PCN	Wed, Sep 3, 2008	14.09	14.13	13.92	13.95
1683	NYSE	PCN	Tue, Sep 2, 2008	14.05	14.14	14.01	14.04
1682	NYSE	PCN	Fri, Aug 29, 2008	14.08	14.08	13.93	13.97
1681	NYSE	PCN	Thu, Aug 28, 2008	14.04	14.16	13.92	13.92
1680	NYSE	PCN	Wed, Aug 27, 2008	13.96	14.02	13.84	13.94
1679	NYSE	PCN	Tue, Aug 26, 2008	13.86	14.05	13.81	13.87
1678	NYSE	PCN	Mon, Aug 25, 2008	13.96	13.96	13.86	13.86
1677	NYSE	PCN	Fri, Aug 22, 2008	13.83	13.95	13.83	13.93
1676	NYSE	PCN	Thu, Aug 21, 2008	13.98	14.04	13.90	13.91
1675	NYSE	PCN	Wed, Aug 20, 2008	13.92	14.06	13.90	14.04
1674	NYSE	PCN	Tue, Aug 19, 2008	13.86	13.99	13.86	13.90
1673	NYSE	PCN	Mon, Aug 18, 2008	13.91	13.95	13.86	13.90
1672	NYSE	PCN	Fri, Aug 15, 2008	14.05	14.05	13.82	13.92
1671	NYSE	PCN	Thu, Aug 14, 2008	13.80	13.93	13.76	13.90
1670	NYSE	PCN	Wed, Aug 13, 2008	13.88	13.95	13.76	13.85
1669	NYSE	PCN	Tue, Aug 12, 2008	14.00	14.00	13.82	13.85
1668	NYSE	PCN	Mon, Aug 11, 2008	13.84	13.92	13.74	13.86
1667	NYSE	PCN	Fri, Aug 8, 2008	13.60	13.82	13.55	13.78
1666	NYSE	PCN	Thu, Aug 7, 2008	13.88	13.88	13.67	13.77
1665	NYSE	PCN	Wed, Aug 6, 2008	14.10	14.10	13.90	14.00
1664	NYSE	PCN	Tue, Aug 5, 2008	14.01	14.12	14.00	14.08
1663	NYSE	PCN	Mon, Aug 4, 2008	14.01	14.15	14.00	14.05
1662	NYSE	PCN	Fri, Aug 1, 2008	13.93	14.09	13.83	14.08
1661	NYSE	PCN	Thu, Jul 31, 2008	13.68	13.84	13.66	13.84
1660	NYSE	PCN	Wed, Jul 30, 2008	13.73	13.83	13.61	13.71
1659	NYSE	PCN	Tue, Jul 29, 2008	13.60	13.99	13.50	13.90
1658	NYSE	PCN	Mon, Jul 28, 2008	13.77	13.77	13.40	13.53
1657	NYSE	PCN	Fri, Jul 25, 2008	13.53	13.53	13.36	13.37
1656	NYSE	PCN	Thu, Jul 24, 2008	13.95	14.00	13.52	13.52
1655	NYSE	PCN	Wed, Jul 23, 2008	13.79	13.90	13.76	13.81
1654	NYSE	PCN	Tue, Jul 22, 2008	13.72	13.90	13.61	13.79
1653	NYSE	PCN	Mon, Jul 21, 2008	13.75	14.00	13.70	13.75
1652	NYSE	PCN	Fri, Jul 18, 2008	14.15	14.15	13.74	13.94
1651	NYSE	PCN	Thu, Jul 17, 2008	13.65	13.86	13.57	13.80
1650	NYSE	PCN	Wed, Jul 16, 2008	13.35	13.50	12.79	13.43
1649	NYSE	PCN	Tue, Jul 15, 2008	13.00	13.30	12.22	13.01
1648	NYSE	PCN	Mon, Jul 14, 2008	13.50	13.50	13.10	13.10
1647	NYSE	PCN	Fri, Jul 11, 2008	13.65	13.73	13.43	13.50
1646	NYSE	PCN	Thu, Jul 10, 2008	13.76	13.91	13.71	13.88
1645	NYSE	PCN	Wed, Jul 9, 2008	13.88	14.08	13.84	13.90
1644	NYSE	PCN	Tue, Jul 8, 2008	13.70	14.10	13.30	14.10
1643	NYSE	PCN	Mon, Jul 7, 2008	13.93	13.93	13.17	13.22
1642	NYSE	PCN	Thu, Jul 3, 2008	13.72	13.99	13.63	13.73
1641	NYSE	PCN	Wed, Jul 2, 2008	13.90	14.20	13.80	13.86
1640	NYSE	PCN	Tue, Jul 1, 2008	14.23	14.23	13.99	14.01
1639	NYSE	PCN	Mon, Jun 30, 2008	14.39	14.39	14.10	14.10
1638	NYSE	PCN	Fri, Jun 27, 2008	14.23	14.24	13.91	14.06
1637	NYSE	PCN	Thu, Jun 26, 2008	14.23	14.39	13.98	14.30
1636	NYSE	PCN	Wed, Jun 25, 2008	13.94	14.24	13.78	14.21
1635	NYSE	PCN	Tue, Jun 24, 2008	13.74	13.85	13.58	13.81
1634	NYSE	PCN	Mon, Jun 23, 2008	13.65	13.76	13.60	13.75
1633	NYSE	PCN	Fri, Jun 20, 2008	13.90	13.90	13.51	13.78
1632	NYSE	PCN	Thu, Jun 19, 2008	13.86	13.90	13.65	13.65
1631	NYSE	PCN	Wed, Jun 18, 2008	13.87	13.94	13.80	13.80
1630	NYSE	PCN	Tue, Jun 17, 2008	13.78	13.94	13.77	13.94
1629	NYSE	PCN	Mon, Jun 16, 2008	13.70	13.90	13.70	13.90
1628	NYSE	PCN	Fri, Jun 13, 2008	13.68	13.83	13.68	13.71
1627	NYSE	PCN	Thu, Jun 12, 2008	13.78	13.95	13.70	13.76
1626	NYSE	PCN	Wed, Jun 11, 2008	14.29	14.30	13.75	13.75
1625	NYSE	PCN	Tue, Jun 10, 2008	14.79	14.79	14.28	14.28
1624	NYSE	PCN	Mon, Jun 9, 2008	14.74	14.84	14.69	14.76
1623	NYSE	PCN	Fri, Jun 6, 2008	14.80	14.80	14.64	14.70
1622	NYSE	PCN	Thu, Jun 5, 2008	14.62	14.72	14.61	14.72
1621	NYSE	PCN	Wed, Jun 4, 2008	14.74	14.74	14.65	14.66
1620	NYSE	PCN	Tue, Jun 3, 2008	14.75	14.80	14.70	14.74
1619	NYSE	PCN	Mon, Jun 2, 2008	14.75	14.88	14.75	14.76
1618	NYSE	PCN	Fri, May 30, 2008	14.84	14.88	14.75	14.75
1617	NYSE	PCN	Thu, May 29, 2008	14.94	15.00	14.84	14.84
1616	NYSE	PCN	Wed, May 28, 2008	14.98	14.99	14.90	14.98
1615	NYSE	PCN	Tue, May 27, 2008	14.88	15.04	14.86	14.95
1614	NYSE	PCN	Fri, May 23, 2008	14.78	14.94	14.78	14.87
1613	NYSE	PCN	Thu, May 22, 2008	14.84	14.89	14.74	14.81
1612	NYSE	PCN	Wed, May 21, 2008	14.90	14.95	14.80	14.87
1611	NYSE	PCN	Tue, May 20, 2008	14.93	15.00	14.74	14.79
1610	NYSE	PCN	Mon, May 19, 2008	15.08	15.17	14.94	14.95
1609	NYSE	PCN	Fri, May 16, 2008	14.89	15.03	14.83	14.97
1608	NYSE	PCN	Thu, May 15, 2008	14.77	14.90	14.73	14.89
1607	NYSE	PCN	Wed, May 14, 2008	14.68	14.90	14.62	14.81
1606	NYSE	PCN	Tue, May 13, 2008	14.85	14.85	14.64	14.73
1605	NYSE	PCN	Mon, May 12, 2008	14.94	14.97	14.82	14.82
1604	NYSE	PCN	Fri, May 9, 2008	14.99	14.99	14.90	14.95
1603	NYSE	PCN	Thu, May 8, 2008	14.84	14.95	14.83	14.95
1602	NYSE	PCN	Wed, May 7, 2008	14.94	14.99	14.86	14.88
1601	NYSE	PCN	Tue, May 6, 2008	14.86	14.95	14.83	14.95
1600	NYSE	PCN	Mon, May 5, 2008	14.96	15.00	14.85	14.86
1599	NYSE	PCN	Fri, May 2, 2008	14.85	15.09	14.85	15.05
1598	NYSE	PCN	Thu, May 1, 2008	14.84	14.93	14.81	14.93
1597	NYSE	PCN	Wed, Apr 30, 2008	14.65	14.78	14.64	14.75
1596	NYSE	PCN	Tue, Apr 29, 2008	14.66	14.70	14.58	14.65
1595	NYSE	PCN	Mon, Apr 28, 2008	14.50	14.68	14.50	14.66
1594	NYSE	PCN	Fri, Apr 25, 2008	14.55	14.55	14.42	14.52
1593	NYSE	PCN	Thu, Apr 24, 2008	14.47	14.90	14.26	14.53
1592	NYSE	PCN	Wed, Apr 23, 2008	14.30	14.40	14.20	14.40
1591	NYSE	PCN	Tue, Apr 22, 2008	14.24	14.28	14.05	14.18
1590	NYSE	PCN	Mon, Apr 21, 2008	14.59	15.00	14.07	14.07
1589	NYSE	PCN	Fri, Apr 18, 2008	14.20	14.49	14.17	14.47
1588	NYSE	PCN	Thu, Apr 17, 2008	14.01	14.28	14.01	14.18
1587	NYSE	PCN	Wed, Apr 16, 2008	14.04	14.18	14.04	14.10
1586	NYSE	PCN	Tue, Apr 15, 2008	14.28	14.28	14.00	14.04
1585	NYSE	PCN	Mon, Apr 14, 2008	14.55	14.55	14.16	14.28
1584	NYSE	PCN	Fri, Apr 11, 2008	14.38	14.46	14.03	14.19
1583	NYSE	PCN	Thu, Apr 10, 2008	14.41	14.57	14.40	14.57
1582	NYSE	PCN	Wed, Apr 9, 2008	14.38	14.45	14.31	14.41
1581	NYSE	PCN	Tue, Apr 8, 2008	14.52	14.58	14.47	14.52
1580	NYSE	PCN	Mon, Apr 7, 2008	14.55	14.59	14.47	14.48
1579	NYSE	PCN	Fri, Apr 4, 2008	14.55	14.56	14.41	14.47
1578	NYSE	PCN	Thu, Apr 3, 2008	14.52	14.56	14.41	14.55
1577	NYSE	PCN	Wed, Apr 2, 2008	14.36	14.56	14.36	14.53
1576	NYSE	PCN	Tue, Apr 1, 2008	14.39	14.45	14.31	14.45
1575	NYSE	PCN	Mon, Mar 31, 2008	14.37	14.38	14.21	14.28
1574	NYSE	PCN	Fri, Mar 28, 2008	14.50	14.50	14.28	14.28
1573	NYSE	PCN	Thu, Mar 27, 2008	14.56	14.60	14.40	14.49
1572	NYSE	PCN	Wed, Mar 26, 2008	14.40	14.60	14.02	14.54
1571	NYSE	PCN	Tue, Mar 25, 2008	14.50	14.50	14.15	14.27
1570	NYSE	PCN	Mon, Mar 24, 2008	14.20	14.50	14.20	14.36
1569	NYSE	PCN	Thu, Mar 20, 2008	13.70	13.99	13.65	13.93
1568	NYSE	PCN	Wed, Mar 19, 2008	13.76	13.80	13.56	13.74
1567	NYSE	PCN	Tue, Mar 18, 2008	13.35	13.75	13.26	13.59
1566	NYSE	PCN	Mon, Mar 17, 2008	13.60	13.69	12.97	13.22
1565	NYSE	PCN	Fri, Mar 14, 2008	13.82	13.83	13.61	13.76
1564	NYSE	PCN	Thu, Mar 13, 2008	13.73	13.90	13.52	13.87
1563	NYSE	PCN	Wed, Mar 12, 2008	13.85	13.88	13.70	13.81
1562	NYSE	PCN	Tue, Mar 11, 2008	13.73	13.84	13.63	13.84
1561	NYSE	PCN	Mon, Mar 10, 2008	13.87	13.88	13.63	13.72
1560	NYSE	PCN	Fri, Mar 7, 2008	13.80	13.99	13.70	13.99
1559	NYSE	PCN	Thu, Mar 6, 2008	13.90	13.99	13.87	13.88
1558	NYSE	PCN	Wed, Mar 5, 2008	13.68	13.94	13.68	13.91
1557	NYSE	PCN	Tue, Mar 4, 2008	13.65	13.76	13.65	13.72
1556	NYSE	PCN	Mon, Mar 3, 2008	13.92	13.96	13.72	13.77
1555	NYSE	PCN	Fri, Feb 29, 2008	14.01	14.06	13.91	13.96
1554	NYSE	PCN	Thu, Feb 28, 2008	14.01	14.07	14.01	14.05
1553	NYSE	PCN	Wed, Feb 27, 2008	13.95	14.14	13.95	14.01
1552	NYSE	PCN	Tue, Feb 26, 2008	14.02	14.19	13.98	13.98
1551	NYSE	PCN	Mon, Feb 25, 2008	14.08	14.13	14.01	14.03
1550	NYSE	PCN	Fri, Feb 22, 2008	14.06	14.19	14.06	14.10
1549	NYSE	PCN	Thu, Feb 21, 2008	14.34	14.39	14.05	14.16
1548	NYSE	PCN	Wed, Feb 20, 2008	14.51	14.56	14.27	14.34
1547	NYSE	PCN	Tue, Feb 19, 2008	14.50	14.80	14.37	14.53
1546	NYSE	PCN	Fri, Feb 15, 2008	14.20	14.44	14.01	14.39
1545	NYSE	PCN	Thu, Feb 14, 2008	14.85	14.85	13.86	14.15
1544	NYSE	PCN	Wed, Feb 13, 2008	14.92	15.06	14.68	14.73
1543	NYSE	PCN	Tue, Feb 12, 2008	14.75	15.18	14.75	15.01
1542	NYSE	PCN	Mon, Feb 11, 2008	15.35	15.35	14.67	14.77
1541	NYSE	PCN	Fri, Feb 8, 2008	15.20	15.48	15.16	15.27
1540	NYSE	PCN	Thu, Feb 7, 2008	15.00	15.40	14.92	15.16
1539	NYSE	PCN	Wed, Feb 6, 2008	15.07	15.41	15.01	15.05
1538	NYSE	PCN	Tue, Feb 5, 2008	15.64	15.86	15.00	15.06
1537	NYSE	PCN	Mon, Feb 4, 2008	15.74	15.86	15.62	15.70
1536	NYSE	PCN	Fri, Feb 1, 2008	15.81	15.91	15.58	15.67
1535	NYSE	PCN	Thu, Jan 31, 2008	15.59	15.80	15.55	15.79
1534	NYSE	PCN	Wed, Jan 30, 2008	15.32	15.65	15.28	15.52
1533	NYSE	PCN	Tue, Jan 29, 2008	15.34	15.49	15.22	15.27
1532	NYSE	PCN	Mon, Jan 28, 2008	14.93	15.26	14.84	15.19
1531	NYSE	PCN	Fri, Jan 25, 2008	15.00	15.11	14.78	14.78
1530	NYSE	PCN	Thu, Jan 24, 2008	15.03	15.25	14.75	14.84
1529	NYSE	PCN	Wed, Jan 23, 2008	14.90	15.35	14.81	15.00
1528	NYSE	PCN	Tue, Jan 22, 2008	14.50	15.03	14.42	14.96
1527	NYSE	PCN	Fri, Jan 18, 2008	14.76	14.99	14.72	14.80
1526	NYSE	PCN	Thu, Jan 17, 2008	14.75	14.85	14.53	14.70
1525	NYSE	PCN	Wed, Jan 16, 2008	14.45	14.79	14.43	14.75
1524	NYSE	PCN	Tue, Jan 15, 2008	14.31	14.50	14.23	14.40
1523	NYSE	PCN	Mon, Jan 14, 2008	14.21	14.49	14.08	14.30
1522	NYSE	PCN	Fri, Jan 11, 2008	13.64	13.75	13.58	13.72
1521	NYSE	PCN	Thu, Jan 10, 2008	13.67	13.70	13.55	13.65
1520	NYSE	PCN	Wed, Jan 9, 2008	13.83	13.84	13.65	13.67
1519	NYSE	PCN	Tue, Jan 8, 2008	13.74	13.76	13.61	13.73
1518	NYSE	PCN	Mon, Jan 7, 2008	13.60	13.70	13.53	13.62
1517	NYSE	PCN	Fri, Jan 4, 2008	13.68	13.74	13.56	13.61
1516	NYSE	PCN	Thu, Jan 3, 2008	13.21	13.76	13.21	13.76
1515	NYSE	PCN	Wed, Jan 2, 2008	12.91	13.19	12.91	13.18
1514	NYSE	PCN	Mon, Dec 31, 2007	12.77	13.02	12.77	12.86
1513	NYSE	PCN	Fri, Dec 28, 2007	12.77	12.90	12.50	12.74
1512	NYSE	PCN	Thu, Dec 27, 2007	12.75	13.09	12.71	12.72
1511	NYSE	PCN	Wed, Dec 26, 2007	13.06	13.15	12.89	12.89
1510	NYSE	PCN	Mon, Dec 24, 2007	12.92	13.15	12.92	13.05
1509	NYSE	PCN	Fri, Dec 21, 2007	12.83	12.91	12.78	12.91
1508	NYSE	PCN	Thu, Dec 20, 2007	12.90	12.91	12.60	12.82
1507	NYSE	PCN	Wed, Dec 19, 2007	12.85	13.07	12.78	12.80
1506	NYSE	PCN	Tue, Dec 18, 2007	12.90	12.99	12.72	12.79
1505	NYSE	PCN	Mon, Dec 17, 2007	13.23	13.28	13.02	13.04
1504	NYSE	PCN	Fri, Dec 14, 2007	13.39	13.50	13.23	13.23
1503	NYSE	PCN	Thu, Dec 13, 2007	13.50	13.66	13.40	13.41
1502	NYSE	PCN	Wed, Dec 12, 2007	13.75	13.93	13.53	13.55
1501	NYSE	PCN	Tue, Dec 11, 2007	13.81	13.90	13.56	13.56
1500	NYSE	PCN	Mon, Dec 10, 2007	14.01	14.09	13.85	13.92
1499	NYSE	PCN	Fri, Dec 7, 2007	14.31	14.37	14.04	14.04
1498	NYSE	PCN	Thu, Dec 6, 2007	14.20	14.40	14.20	14.30
1497	NYSE	PCN	Wed, Dec 5, 2007	14.27	14.43	14.25	14.25
1496	NYSE	PCN	Tue, Dec 4, 2007	13.99	14.26	13.99	14.23
1495	NYSE	PCN	Mon, Dec 3, 2007	13.80	14.22	13.80	14.17
1494	NYSE	PCN	Fri, Nov 30, 2007	13.35	13.85	13.35	13.84
1493	NYSE	PCN	Thu, Nov 29, 2007	13.46	13.46	13.32	13.35
1492	NYSE	PCN	Wed, Nov 28, 2007	13.37	13.41	13.30	13.39
1491	NYSE	PCN	Tue, Nov 27, 2007	12.89	13.49	12.89	13.29
1490	NYSE	PCN	Mon, Nov 26, 2007	13.50	13.55	13.27	13.30
1489	NYSE	PCN	Fri, Nov 23, 2007	13.15	13.48	13.15	13.48
1488	NYSE	PCN	Wed, Nov 21, 2007	13.40	13.42	13.17	13.35
1487	NYSE	PCN	Tue, Nov 20, 2007	13.44	13.49	13.35	13.46
1486	NYSE	PCN	Mon, Nov 19, 2007	13.35	13.46	13.20	13.30
1485	NYSE	PCN	Fri, Nov 16, 2007	13.30	13.48	13.26	13.40
1484	NYSE	PCN	Thu, Nov 15, 2007	13.39	13.52	13.34	13.37
1483	NYSE	PCN	Wed, Nov 14, 2007	13.85	13.85	13.41	13.55
1482	NYSE	PCN	Tue, Nov 13, 2007	13.37	13.71	13.35	13.60
1481	NYSE	PCN	Mon, Nov 12, 2007	13.49	13.61	13.33	13.33
1480	NYSE	PCN	Fri, Nov 9, 2007	14.54	14.54	13.40	13.51
1479	NYSE	PCN	Thu, Nov 8, 2007	13.70	13.74	13.31	13.54
1478	NYSE	PCN	Wed, Nov 7, 2007	13.80	13.83	13.50	13.50
1477	NYSE	PCN	Tue, Nov 6, 2007	14.00	14.07	13.88	13.98
1476	NYSE	PCN	Mon, Nov 5, 2007	13.82	14.26	13.82	13.93
1475	NYSE	PCN	Fri, Nov 2, 2007	14.05	14.12	13.97	14.10
1474	NYSE	PCN	Thu, Nov 1, 2007	14.19	14.20	14.05	14.05
1473	NYSE	PCN	Wed, Oct 31, 2007	14.18	14.33	14.15	14.25
1472	NYSE	PCN	Tue, Oct 30, 2007	14.02	14.32	14.02	14.20
1471	NYSE	PCN	Mon, Oct 29, 2007	14.00	14.20	14.00	14.16
1470	NYSE	PCN	Fri, Oct 26, 2007	13.86	14.04	13.86	13.90
1469	NYSE	PCN	Thu, Oct 25, 2007	13.80	13.85	13.72	13.85
1468	NYSE	PCN	Wed, Oct 24, 2007	13.79	13.88	13.75	13.78
1467	NYSE	PCN	Tue, Oct 23, 2007	13.80	13.85	13.74	13.84
1466	NYSE	PCN	Mon, Oct 22, 2007	13.50	13.80	13.50	13.77
1465	NYSE	PCN	Fri, Oct 19, 2007	13.82	13.91	13.79	13.79
1464	NYSE	PCN	Thu, Oct 18, 2007	13.85	13.95	13.82	13.86
1463	NYSE	PCN	Wed, Oct 17, 2007	13.91	14.02	13.87	13.93
1462	NYSE	PCN	Tue, Oct 16, 2007	14.05	14.05	13.91	13.99
1461	NYSE	PCN	Mon, Oct 15, 2007	14.04	14.10	13.97	14.00
1460	NYSE	PCN	Fri, Oct 12, 2007	14.18	14.19	14.06	14.14
1459	NYSE	PCN	Thu, Oct 11, 2007	14.20	14.39	14.12	14.12
1458	NYSE	PCN	Wed, Oct 10, 2007	14.40	14.44	14.36	14.38
1457	NYSE	PCN	Tue, Oct 9, 2007	14.37	14.49	14.32	14.41
1456	NYSE	PCN	Mon, Oct 8, 2007	14.53	14.55	14.36	14.49
1455	NYSE	PCN	Fri, Oct 5, 2007	14.40	14.50	14.36	14.48
1454	NYSE	PCN	Thu, Oct 4, 2007	14.40	14.46	14.34	14.36
1453	NYSE	PCN	Wed, Oct 3, 2007	14.46	14.48	14.32	14.35
1452	NYSE	PCN	Tue, Oct 2, 2007	14.37	14.50	14.36	14.41
1451	NYSE	PCN	Mon, Oct 1, 2007	14.39	14.46	14.32	14.37
1450	NYSE	PCN	Fri, Sep 28, 2007	14.49	14.49	14.38	14.40
1449	NYSE	PCN	Thu, Sep 27, 2007	14.60	14.60	14.27	14.41
1448	NYSE	PCN	Wed, Sep 26, 2007	14.55	14.65	14.47	14.53
1447	NYSE	PCN	Tue, Sep 25, 2007	14.42	14.54	14.33	14.51
1446	NYSE	PCN	Mon, Sep 24, 2007	14.50	14.51	14.40	14.45
1445	NYSE	PCN	Fri, Sep 21, 2007	14.31	14.56	14.31	14.48
1444	NYSE	PCN	Thu, Sep 20, 2007	14.26	14.58	14.25	14.28
1443	NYSE	PCN	Wed, Sep 19, 2007	14.11	14.55	14.08	14.30
1442	NYSE	PCN	Tue, Sep 18, 2007	13.80	14.10	13.75	14.03
1441	NYSE	PCN	Mon, Sep 17, 2007	13.97	13.98	13.75	13.75
1440	NYSE	PCN	Fri, Sep 14, 2007	13.90	14.05	13.89	13.94
1439	NYSE	PCN	Thu, Sep 13, 2007	13.94	14.05	13.84	14.02
1438	NYSE	PCN	Wed, Sep 12, 2007	14.02	14.24	13.90	13.90
1437	NYSE	PCN	Tue, Sep 11, 2007	14.25	14.30	14.13	14.15
1436	NYSE	PCN	Mon, Sep 10, 2007	14.05	14.30	14.05	14.22
1435	NYSE	PCN	Fri, Sep 7, 2007	14.16	14.24	14.05	14.07
1434	NYSE	PCN	Thu, Sep 6, 2007	14.07	14.27	14.07	14.25
1433	NYSE	PCN	Wed, Sep 5, 2007	14.14	14.24	14.04	14.15
1432	NYSE	PCN	Tue, Sep 4, 2007	14.03	14.28	13.95	14.20
1431	NYSE	PCN	Fri, Aug 31, 2007	13.83	14.07	13.83	14.03
1430	NYSE	PCN	Thu, Aug 30, 2007	13.40	13.75	13.40	13.73
1429	NYSE	PCN	Wed, Aug 29, 2007	13.59	13.92	13.59	13.70
1428	NYSE	PCN	Tue, Aug 28, 2007	13.81	13.81	13.53	13.58
1427	NYSE	PCN	Mon, Aug 27, 2007	13.95	13.99	13.76	13.76
1426	NYSE	PCN	Fri, Aug 24, 2007	13.92	13.99	13.85	13.92
1425	NYSE	PCN	Thu, Aug 23, 2007	13.88	14.10	13.81	13.96
1424	NYSE	PCN	Wed, Aug 22, 2007	14.06	14.06	13.63	13.83
1423	NYSE	PCN	Tue, Aug 21, 2007	13.80	14.10	13.75	14.00
1422	NYSE	PCN	Mon, Aug 20, 2007	13.25	13.69	13.24	13.68
1421	NYSE	PCN	Fri, Aug 17, 2007	12.55	13.20	12.55	13.11
1420	NYSE	PCN	Thu, Aug 16, 2007	12.45	12.55	11.25	12.50
1419	NYSE	PCN	Wed, Aug 15, 2007	13.02	13.20	12.39	12.66
1418	NYSE	PCN	Tue, Aug 14, 2007	13.61	13.67	13.26	13.30
1417	NYSE	PCN	Mon, Aug 13, 2007	13.70	13.79	13.61	13.64
1416	NYSE	PCN	Fri, Aug 10, 2007	13.51	13.82	13.49	13.67
1415	NYSE	PCN	Thu, Aug 9, 2007	13.91	14.17	13.79	13.80
1414	NYSE	PCN	Wed, Aug 8, 2007	14.00	14.25	13.90	14.17
1413	NYSE	PCN	Tue, Aug 7, 2007	13.70	13.95	13.70	13.85
1412	NYSE	PCN	Mon, Aug 6, 2007	13.81	13.85	13.59	13.77
1411	NYSE	PCN	Fri, Aug 3, 2007	13.93	13.93	13.82	13.85
1410	NYSE	PCN	Thu, Aug 2, 2007	13.75	13.90	13.75	13.88
1409	NYSE	PCN	Wed, Aug 1, 2007	13.99	13.99	13.57	13.72
1408	NYSE	PCN	Tue, Jul 31, 2007	13.78	13.90	13.78	13.79
1407	NYSE	PCN	Mon, Jul 30, 2007	13.66	13.75	13.50	13.74
1406	NYSE	PCN	Fri, Jul 27, 2007	13.40	13.93	13.36	13.77
1405	NYSE	PCN	Thu, Jul 26, 2007	13.54	13.58	13.13	13.41
1404	NYSE	PCN	Wed, Jul 25, 2007	13.60	13.71	13.46	13.64
1403	NYSE	PCN	Tue, Jul 24, 2007	13.62	13.76	13.42	13.48
1402	NYSE	PCN	Mon, Jul 23, 2007	13.72	14.00	13.72	13.76
1401	NYSE	PCN	Fri, Jul 20, 2007	13.90	14.00	13.80	13.94
1400	NYSE	PCN	Thu, Jul 19, 2007	13.73	13.99	13.70	13.95
1399	NYSE	PCN	Wed, Jul 18, 2007	13.95	14.00	13.68	13.73
1398	NYSE	PCN	Tue, Jul 17, 2007	14.20	14.39	14.14	14.14
1397	NYSE	PCN	Mon, Jul 16, 2007	14.31	14.41	14.23	14.33
1396	NYSE	PCN	Fri, Jul 13, 2007	14.34	14.58	14.28	14.31
1395	NYSE	PCN	Thu, Jul 12, 2007	14.47	14.54	14.38	14.44
1394	NYSE	PCN	Wed, Jul 11, 2007	14.50	14.60	14.49	14.50
1393	NYSE	PCN	Tue, Jul 10, 2007	14.55	14.75	14.50	14.51
1392	NYSE	PCN	Mon, Jul 9, 2007	14.80	14.88	14.72	14.72
1391	NYSE	PCN	Fri, Jul 6, 2007	14.81	14.89	14.80	14.81
1390	NYSE	PCN	Thu, Jul 5, 2007	14.85	14.93	14.85	14.89
1389	NYSE	PCN	Tue, Jul 3, 2007	14.90	14.93	14.84	14.93
1388	NYSE	PCN	Mon, Jul 2, 2007	14.80	14.88	14.76	14.85
1387	NYSE	PCN	Fri, Jun 29, 2007	14.75	14.85	14.73	14.83
1386	NYSE	PCN	Thu, Jun 28, 2007	14.62	14.80	14.61	14.75
1385	NYSE	PCN	Wed, Jun 27, 2007	14.55	14.70	14.55	14.61
1384	NYSE	PCN	Tue, Jun 26, 2007	14.85	14.86	14.34	14.50
1383	NYSE	PCN	Mon, Jun 25, 2007	14.89	14.95	14.79	14.83
1382	NYSE	PCN	Fri, Jun 22, 2007	14.91	14.95	14.80	14.84
1381	NYSE	PCN	Thu, Jun 21, 2007	14.95	14.99	14.90	14.96
1380	NYSE	PCN	Wed, Jun 20, 2007	15.09	15.11	14.90	14.95
1379	NYSE	PCN	Tue, Jun 19, 2007	15.19	15.20	15.05	15.10
1378	NYSE	PCN	Mon, Jun 18, 2007	15.22	15.29	15.10	15.16
1377	NYSE	PCN	Fri, Jun 15, 2007	15.20	15.41	15.20	15.23
1376	NYSE	PCN	Thu, Jun 14, 2007	15.11	15.34	15.10	15.15
1375	NYSE	PCN	Wed, Jun 13, 2007	14.90	15.44	14.82	15.16
1374	NYSE	PCN	Tue, Jun 12, 2007	15.10	15.14	14.69	14.87
1373	NYSE	PCN	Mon, Jun 11, 2007	15.50	15.55	15.19	15.20
1372	NYSE	PCN	Fri, Jun 8, 2007	15.80	15.80	15.46	15.60
1371	NYSE	PCN	Thu, Jun 7, 2007	16.05	16.12	15.85	15.85
1370	NYSE	PCN	Wed, Jun 6, 2007	16.34	16.35	16.15	16.17
1369	NYSE	PCN	Tue, Jun 5, 2007	16.30	16.39	16.28	16.39
1368	NYSE	PCN	Mon, Jun 4, 2007	16.36	16.36	16.30	16.31
1367	NYSE	PCN	Fri, Jun 1, 2007	16.40	16.42	16.33	16.36
1366	NYSE	PCN	Thu, May 31, 2007	16.27	16.40	16.27	16.36
1365	NYSE	PCN	Wed, May 30, 2007	16.24	16.36	16.22	16.28
1364	NYSE	PCN	Tue, May 29, 2007	16.25	16.32	16.22	16.29
1363	NYSE	PCN	Fri, May 25, 2007	16.04	16.24	16.04	16.19
1362	NYSE	PCN	Thu, May 24, 2007	16.13	16.22	16.04	16.04
1361	NYSE	PCN	Wed, May 23, 2007	16.14	16.23	16.14	16.16
1360	NYSE	PCN	Tue, May 22, 2007	16.10	16.18	16.09	16.14
1359	NYSE	PCN	Mon, May 21, 2007	16.18	16.18	16.02	16.09
1358	NYSE	PCN	Fri, May 18, 2007	16.08	16.34	16.07	16.20
1357	NYSE	PCN	Thu, May 17, 2007	16.09	16.14	16.07	16.08
1356	NYSE	PCN	Wed, May 16, 2007	16.10	16.15	16.07	16.08
1355	NYSE	PCN	Tue, May 15, 2007	16.12	16.12	16.03	16.06
1354	NYSE	PCN	Mon, May 14, 2007	16.08	16.15	16.05	16.07
1353	NYSE	PCN	Fri, May 11, 2007	16.09	16.13	16.04	16.05
1352	NYSE	PCN	Thu, May 10, 2007	16.03	16.10	16.01	16.06
1351	NYSE	PCN	Wed, May 9, 2007	16.02	16.09	16.02	16.04
1350	NYSE	PCN	Tue, May 8, 2007	16.13	16.16	16.09	16.13
1349	NYSE	PCN	Mon, May 7, 2007	16.30	16.30	16.11	16.11
1348	NYSE	PCN	Fri, May 4, 2007	16.02	16.15	16.01	16.14
1347	NYSE	PCN	Thu, May 3, 2007	16.12	16.13	16.02	16.09
1346	NYSE	PCN	Wed, May 2, 2007	16.01	16.11	16.01	16.06
1345	NYSE	PCN	Tue, May 1, 2007	16.07	16.08	15.98	16.01
1344	NYSE	PCN	Mon, Apr 30, 2007	16.03	16.08	16.00	16.00
1343	NYSE	PCN	Fri, Apr 27, 2007	16.06	16.10	16.02	16.02
1342	NYSE	PCN	Thu, Apr 26, 2007	16.04	16.09	16.00	16.06
1341	NYSE	PCN	Wed, Apr 25, 2007	16.03	16.07	16.00	16.00
1340	NYSE	PCN	Tue, Apr 24, 2007	16.02	16.09	16.01	16.03
1339	NYSE	PCN	Mon, Apr 23, 2007	16.01	16.12	16.00	16.04
1338	NYSE	PCN	Fri, Apr 20, 2007	16.06	16.10	16.03	16.09
1337	NYSE	PCN	Thu, Apr 19, 2007	16.01	16.08	16.01	16.03
1336	NYSE	PCN	Wed, Apr 18, 2007	16.06	16.10	16.03	16.06
1335	NYSE	PCN	Tue, Apr 17, 2007	16.10	16.14	16.06	16.06
1334	NYSE	PCN	Mon, Apr 16, 2007	16.14	16.18	16.10	16.12
1333	NYSE	PCN	Fri, Apr 13, 2007	16.10	16.15	16.09	16.15
1332	NYSE	PCN	Thu, Apr 12, 2007	16.13	16.14	16.06	16.10
1331	NYSE	PCN	Wed, Apr 11, 2007	16.27	16.28	16.13	16.16
1330	NYSE	PCN	Tue, Apr 10, 2007	16.26	16.32	16.17	16.17
1329	NYSE	PCN	Mon, Apr 9, 2007	16.41	16.44	16.32	16.35
1328	NYSE	PCN	Thu, Apr 5, 2007	16.35	16.40	16.31	16.36
1327	NYSE	PCN	Wed, Apr 4, 2007	16.36	16.43	16.30	16.31
1326	NYSE	PCN	Tue, Apr 3, 2007	16.39	16.42	16.34	16.34
1325	NYSE	PCN	Mon, Apr 2, 2007	16.40	16.46	16.34	16.34
1324	NYSE	PCN	Fri, Mar 30, 2007	16.41	16.45	16.35	16.36
1323	NYSE	PCN	Thu, Mar 29, 2007	16.45	16.48	16.35	16.38
1322	NYSE	PCN	Wed, Mar 28, 2007	16.38	16.46	16.38	16.42
1321	NYSE	PCN	Tue, Mar 27, 2007	16.40	16.48	16.37	16.37
1320	NYSE	PCN	Mon, Mar 26, 2007	16.40	16.45	16.36	16.41
1319	NYSE	PCN	Fri, Mar 23, 2007	16.28	16.43	16.28	16.37
1318	NYSE	PCN	Thu, Mar 22, 2007	16.31	16.43	16.31	16.32
1317	NYSE	PCN	Wed, Mar 21, 2007	16.27	16.35	16.20	16.32
1316	NYSE	PCN	Tue, Mar 20, 2007	16.24	16.30	16.23	16.26
1315	NYSE	PCN	Mon, Mar 19, 2007	16.15	16.35	16.15	16.21
1314	NYSE	PCN	Fri, Mar 16, 2007	16.18	16.20	16.12	16.14
1313	NYSE	PCN	Thu, Mar 15, 2007	16.20	16.20	16.13	16.15
1312	NYSE	PCN	Wed, Mar 14, 2007	16.08	16.20	16.07	16.20
1311	NYSE	PCN	Tue, Mar 13, 2007	16.15	16.30	16.01	16.06
1310	NYSE	PCN	Mon, Mar 12, 2007	16.04	16.24	15.95	16.24
1309	NYSE	PCN	Fri, Mar 9, 2007	15.90	16.02	15.85	16.01
1308	NYSE	PCN	Thu, Mar 8, 2007	15.83	15.98	15.83	15.90
1307	NYSE	PCN	Wed, Mar 7, 2007	15.82	16.00	15.82	15.97
1306	NYSE	PCN	Tue, Mar 6, 2007	15.90	15.95	15.78	15.86
1305	NYSE	PCN	Mon, Mar 5, 2007	15.90	15.93	15.74	15.74
1304	NYSE	PCN	Fri, Mar 2, 2007	15.96	16.05	15.90	15.90
1303	NYSE	PCN	Thu, Mar 1, 2007	16.00	16.00	15.89	15.95
1302	NYSE	PCN	Wed, Feb 28, 2007	15.80	16.00	15.80	15.99
1301	NYSE	PCN	Tue, Feb 27, 2007	15.91	15.92	15.75	15.79
1300	NYSE	PCN	Mon, Feb 26, 2007	15.78	15.92	15.78	15.89
1299	NYSE	PCN	Fri, Feb 23, 2007	15.70	15.81	15.66	15.80
1298	NYSE	PCN	Thu, Feb 22, 2007	15.73	15.82	15.71	15.73
1297	NYSE	PCN	Wed, Feb 21, 2007	15.79	15.83	15.72	15.73
1296	NYSE	PCN	Tue, Feb 20, 2007	15.85	15.88	15.75	15.78
1295	NYSE	PCN	Fri, Feb 16, 2007	15.91	15.95	15.82	15.85
1294	NYSE	PCN	Thu, Feb 15, 2007	15.92	15.95	15.90	15.90
1293	NYSE	PCN	Wed, Feb 14, 2007	15.91	15.95	15.90	15.91
1292	NYSE	PCN	Tue, Feb 13, 2007	15.92	15.99	15.90	15.92
1291	NYSE	PCN	Mon, Feb 12, 2007	15.92	15.99	15.91	15.93
1290	NYSE	PCN	Fri, Feb 9, 2007	16.02	16.04	15.91	15.93
1289	NYSE	PCN	Thu, Feb 8, 2007	16.02	16.05	15.95	15.95
1288	NYSE	PCN	Wed, Feb 7, 2007	16.25	16.28	16.01	16.05
1287	NYSE	PCN	Tue, Feb 6, 2007	16.22	16.30	16.18	16.20
1286	NYSE	PCN	Mon, Feb 5, 2007	16.28	16.36	16.22	16.22
1285	NYSE	PCN	Fri, Feb 2, 2007	16.28	16.40	16.28	16.30
1284	NYSE	PCN	Thu, Feb 1, 2007	16.35	16.40	16.27	16.30
1283	NYSE	PCN	Wed, Jan 31, 2007	16.36	16.40	16.30	16.34
1282	NYSE	PCN	Tue, Jan 30, 2007	16.46	16.48	16.33	16.37
1281	NYSE	PCN	Mon, Jan 29, 2007	16.44	16.61	16.44	16.45
1280	NYSE	PCN	Fri, Jan 26, 2007	16.45	16.48	16.33	16.42
1279	NYSE	PCN	Thu, Jan 25, 2007	16.44	16.49	16.32	16.32
1278	NYSE	PCN	Wed, Jan 24, 2007	16.33	16.43	16.33	16.40
1277	NYSE	PCN	Tue, Jan 23, 2007	16.30	16.40	16.29	16.32
1276	NYSE	PCN	Mon, Jan 22, 2007	16.29	16.44	16.25	16.34
1275	NYSE	PCN	Fri, Jan 19, 2007	16.25	16.44	16.22	16.30
1274	NYSE	PCN	Thu, Jan 18, 2007	16.15	16.28	16.15	16.25
1273	NYSE	PCN	Wed, Jan 17, 2007	16.22	16.24	16.11	16.19
1272	NYSE	PCN	Tue, Jan 16, 2007	16.12	16.27	16.12	16.22
1271	NYSE	PCN	Fri, Jan 12, 2007	16.24	16.25	16.12	16.18
1270	NYSE	PCN	Thu, Jan 11, 2007	16.30	16.38	16.17	16.28
1269	NYSE	PCN	Wed, Jan 10, 2007	16.42	16.52	16.42	16.46
1268	NYSE	PCN	Tue, Jan 9, 2007	16.30	16.44	16.27	16.43
1267	NYSE	PCN	Mon, Jan 8, 2007	16.07	16.24	16.06	16.24
1266	NYSE	PCN	Fri, Jan 5, 2007	16.14	16.14	16.05	16.10
1265	NYSE	PCN	Thu, Jan 4, 2007	16.08	16.17	16.06	16.14
1264	NYSE	PCN	Wed, Jan 3, 2007	16.15	16.19	16.01	16.13
1263	NYSE	PCN	Fri, Dec 29, 2006	16.26	16.27	16.16	16.17
1262	NYSE	PCN	Thu, Dec 28, 2006	16.28	16.40	16.22	16.22
1261	NYSE	PCN	Wed, Dec 27, 2006	16.28	16.42	16.28	16.38
1260	NYSE	PCN	Tue, Dec 26, 2006	16.47	16.47	16.36	16.40
1259	NYSE	PCN	Fri, Dec 22, 2006	16.25	16.43	16.25	16.41
1258	NYSE	PCN	Thu, Dec 21, 2006	16.23	16.35	16.21	16.32
1257	NYSE	PCN	Wed, Dec 20, 2006	16.30	16.36	16.25	16.27
1256	NYSE	PCN	Tue, Dec 19, 2006	16.25	16.35	16.20	16.30
1255	NYSE	PCN	Mon, Dec 18, 2006	16.12	16.30	16.11	16.28
1254	NYSE	PCN	Fri, Dec 15, 2006	16.06	16.11	16.02	16.06
1253	NYSE	PCN	Thu, Dec 14, 2006	16.02	16.08	16.00	16.01
1252	NYSE	PCN	Wed, Dec 13, 2006	16.00	16.12	16.00	16.02
1251	NYSE	PCN	Tue, Dec 12, 2006	16.05	16.09	16.01	16.01
1250	NYSE	PCN	Mon, Dec 11, 2006	16.09	16.12	16.03	16.03
1249	NYSE	PCN	Fri, Dec 8, 2006	16.05	16.11	16.03	16.04
1248	NYSE	PCN	Thu, Dec 7, 2006	16.00	16.08	15.98	16.05
1247	NYSE	PCN	Wed, Dec 6, 2006	16.08	16.14	16.07	16.07
1246	NYSE	PCN	Tue, Dec 5, 2006	16.11	16.14	16.03	16.06
1245	NYSE	PCN	Mon, Dec 4, 2006	16.02	16.17	16.02	16.09
1244	NYSE	PCN	Fri, Dec 1, 2006	16.11	16.15	16.08	16.10
1243	NYSE	PCN	Thu, Nov 30, 2006	16.10	16.20	16.04	16.07
1242	NYSE	PCN	Wed, Nov 29, 2006	16.08	16.18	16.04	16.13
1241	NYSE	PCN	Tue, Nov 28, 2006	16.08	16.14	16.04	16.06
1240	NYSE	PCN	Mon, Nov 27, 2006	16.19	16.19	16.03	16.03
1239	NYSE	PCN	Fri, Nov 24, 2006	16.13	16.22	16.12	16.20
1238	NYSE	PCN	Wed, Nov 22, 2006	16.16	16.19	16.12	16.12
1237	NYSE	PCN	Tue, Nov 21, 2006	16.12	16.20	16.12	16.16
1236	NYSE	PCN	Mon, Nov 20, 2006	16.04	16.15	15.99	16.12
1235	NYSE	PCN	Fri, Nov 17, 2006	16.04	16.10	15.95	16.05
1234	NYSE	PCN	Thu, Nov 16, 2006	16.00	16.05	15.92	15.97
1233	NYSE	PCN	Wed, Nov 15, 2006	15.90	16.05	15.90	16.00
1232	NYSE	PCN	Tue, Nov 14, 2006	16.03	16.08	15.97	15.99
1231	NYSE	PCN	Mon, Nov 13, 2006	15.88	16.04	15.87	16.04
1230	NYSE	PCN	Fri, Nov 10, 2006	15.83	15.88	15.76	15.85
1229	NYSE	PCN	Thu, Nov 9, 2006	15.90	15.90	15.73	15.79
1228	NYSE	PCN	Wed, Nov 8, 2006	15.65	15.79	15.61	15.76
1227	NYSE	PCN	Tue, Nov 7, 2006	15.63	15.70	15.60	15.64
1226	NYSE	PCN	Mon, Nov 6, 2006	15.60	15.68	15.57	15.62
1225	NYSE	PCN	Fri, Nov 3, 2006	15.55	15.66	15.48	15.51
1224	NYSE	PCN	Thu, Nov 2, 2006	15.62	15.74	15.58	15.58
1223	NYSE	PCN	Wed, Nov 1, 2006	15.73	15.80	15.59	15.66
1222	NYSE	PCN	Tue, Oct 31, 2006	15.63	15.74	15.63	15.68
1221	NYSE	PCN	Mon, Oct 30, 2006	15.62	15.71	15.62	15.68
1220	NYSE	PCN	Fri, Oct 27, 2006	15.67	15.70	15.61	15.61
1219	NYSE	PCN	Thu, Oct 26, 2006	15.48	15.67	15.48	15.62
1218	NYSE	PCN	Wed, Oct 25, 2006	15.47	15.61	15.47	15.58
1217	NYSE	PCN	Tue, Oct 24, 2006	15.51	15.56	15.46	15.50
1216	NYSE	PCN	Mon, Oct 23, 2006	15.49	15.54	15.45	15.51
1215	NYSE	PCN	Fri, Oct 20, 2006	15.38	15.53	15.38	15.50
1214	NYSE	PCN	Thu, Oct 19, 2006	15.21	15.49	15.21	15.48
1213	NYSE	PCN	Wed, Oct 18, 2006	15.12	15.35	15.10	15.27
1212	NYSE	PCN	Tue, Oct 17, 2006	15.15	15.19	15.10	15.12
1211	NYSE	PCN	Mon, Oct 16, 2006	15.12	15.19	15.11	15.14
1210	NYSE	PCN	Fri, Oct 13, 2006	15.10	15.20	15.08	15.16
1209	NYSE	PCN	Thu, Oct 12, 2006	15.15	15.25	15.15	15.20
1208	NYSE	PCN	Wed, Oct 11, 2006	15.22	15.25	15.17	15.17
1207	NYSE	PCN	Tue, Oct 10, 2006	15.50	15.51	15.24	15.24
1206	NYSE	PCN	Mon, Oct 9, 2006	15.50	15.58	15.45	15.53
1205	NYSE	PCN	Fri, Oct 6, 2006	15.42	15.54	15.42	15.52
1204	NYSE	PCN	Thu, Oct 5, 2006	15.30	15.50	15.30	15.49
1203	NYSE	PCN	Wed, Oct 4, 2006	15.50	15.56	15.30	15.30
1202	NYSE	PCN	Tue, Oct 3, 2006	15.77	15.77	15.45	15.50
1201	NYSE	PCN	Mon, Oct 2, 2006	15.79	15.85	15.71	15.78
1200	NYSE	PCN	Fri, Sep 29, 2006	15.75	15.81	15.71	15.77
1199	NYSE	PCN	Thu, Sep 28, 2006	15.73	15.82	15.71	15.75
1198	NYSE	PCN	Wed, Sep 27, 2006	15.73	15.84	15.69	15.73
1197	NYSE	PCN	Tue, Sep 26, 2006	15.74	15.83	15.69	15.72
1196	NYSE	PCN	Mon, Sep 25, 2006	15.72	15.77	15.68	15.76
1195	NYSE	PCN	Fri, Sep 22, 2006	15.73	15.77	15.68	15.72
1194	NYSE	PCN	Thu, Sep 21, 2006	15.79	15.79	15.68	15.72
1193	NYSE	PCN	Wed, Sep 20, 2006	15.72	15.78	15.70	15.75
1192	NYSE	PCN	Tue, Sep 19, 2006	15.73	15.76	15.68	15.73
1191	NYSE	PCN	Mon, Sep 18, 2006	15.60	15.73	15.60	15.68
1190	NYSE	PCN	Fri, Sep 15, 2006	15.66	15.73	15.64	15.70
1189	NYSE	PCN	Thu, Sep 14, 2006	15.66	15.74	15.64	15.66
1188	NYSE	PCN	Wed, Sep 13, 2006	15.71	15.79	15.67	15.71
1187	NYSE	PCN	Tue, Sep 12, 2006	15.55	15.67	15.46	15.66
1186	NYSE	PCN	Mon, Sep 11, 2006	15.53	15.65	15.50	15.60
1185	NYSE	PCN	Fri, Sep 8, 2006	15.48	15.58	15.45	15.53
1184	NYSE	PCN	Thu, Sep 7, 2006	15.55	15.55	15.44	15.45
1183	NYSE	PCN	Wed, Sep 6, 2006	15.71	15.77	15.60	15.60
1182	NYSE	PCN	Tue, Sep 5, 2006	15.70	15.76	15.66	15.72
1181	NYSE	PCN	Fri, Sep 1, 2006	15.64	15.70	15.61	15.65
1180	NYSE	PCN	Thu, Aug 31, 2006	15.57	15.62	15.54	15.58
1179	NYSE	PCN	Wed, Aug 30, 2006	15.56	15.62	15.54	15.54
1178	NYSE	PCN	Tue, Aug 29, 2006	15.58	15.66	15.57	15.58
1177	NYSE	PCN	Mon, Aug 28, 2006	15.52	15.68	15.52	15.64
1176	NYSE	PCN	Fri, Aug 25, 2006	15.63	15.65	15.55	15.57
1175	NYSE	PCN	Thu, Aug 24, 2006	15.66	15.66	15.55	15.58
1174	NYSE	PCN	Wed, Aug 23, 2006	15.50	15.65	15.50	15.61
1173	NYSE	PCN	Tue, Aug 22, 2006	15.51	15.62	15.50	15.50
1172	NYSE	PCN	Mon, Aug 21, 2006	15.62	15.64	15.53	15.53
1171	NYSE	PCN	Fri, Aug 18, 2006	15.58	15.67	15.57	15.61
1170	NYSE	PCN	Thu, Aug 17, 2006	15.64	15.72	15.56	15.57
1169	NYSE	PCN	Wed, Aug 16, 2006	15.75	15.77	15.65	15.66
1168	NYSE	PCN	Tue, Aug 15, 2006	15.83	15.83	15.54	15.68
1167	NYSE	PCN	Mon, Aug 14, 2006	15.58	15.63	15.48	15.59
1166	NYSE	PCN	Fri, Aug 11, 2006	15.56	15.67	15.51	15.51
1165	NYSE	PCN	Thu, Aug 10, 2006	15.70	15.71	15.55	15.59
1164	NYSE	PCN	Wed, Aug 9, 2006	15.82	15.82	15.68	15.68
1163	NYSE	PCN	Tue, Aug 8, 2006	15.70	15.83	15.67	15.83
1162	NYSE	PCN	Mon, Aug 7, 2006	15.73	15.84	15.71	15.73
1161	NYSE	PCN	Fri, Aug 4, 2006	15.80	15.83	15.78	15.81
1160	NYSE	PCN	Thu, Aug 3, 2006	15.64	15.84	15.64	15.77
1159	NYSE	PCN	Wed, Aug 2, 2006	15.56	15.79	15.55	15.75
1158	NYSE	PCN	Tue, Aug 1, 2006	15.69	15.70	15.57	15.63
1157	NYSE	PCN	Mon, Jul 31, 2006	15.65	15.69	15.51	15.58
1156	NYSE	PCN	Fri, Jul 28, 2006	15.59	15.67	15.53	15.65
1155	NYSE	PCN	Thu, Jul 27, 2006	15.47	15.58	15.43	15.56
1154	NYSE	PCN	Wed, Jul 26, 2006	15.55	15.56	15.43	15.50
1153	NYSE	PCN	Tue, Jul 25, 2006	15.30	15.50	15.30	15.45
1152	NYSE	PCN	Mon, Jul 24, 2006	15.23	15.37	15.23	15.35
1151	NYSE	PCN	Fri, Jul 21, 2006	15.33	15.33	15.16	15.22
1150	NYSE	PCN	Thu, Jul 20, 2006	15.23	15.39	15.20	15.22
1149	NYSE	PCN	Wed, Jul 19, 2006	15.00	15.27	14.98	15.23
1148	NYSE	PCN	Tue, Jul 18, 2006	15.20	15.25	15.02	15.04
1147	NYSE	PCN	Mon, Jul 17, 2006	15.02	15.30	15.01	15.21
1146	NYSE	PCN	Fri, Jul 14, 2006	15.09	15.13	15.02	15.06
1145	NYSE	PCN	Thu, Jul 13, 2006	14.93	15.14	14.90	15.10
1144	NYSE	PCN	Wed, Jul 12, 2006	14.85	14.95	14.81	14.89
1143	NYSE	PCN	Tue, Jul 11, 2006	14.85	14.95	14.69	14.85
1142	NYSE	PCN	Mon, Jul 10, 2006	14.87	14.94	14.81	14.90
1141	NYSE	PCN	Fri, Jul 7, 2006	14.93	14.98	14.87	14.89
1140	NYSE	PCN	Thu, Jul 6, 2006	14.82	14.99	14.82	14.98
1139	NYSE	PCN	Wed, Jul 5, 2006	14.74	14.94	14.70	14.82
1138	NYSE	PCN	Mon, Jul 3, 2006	14.64	14.75	14.53	14.75
1137	NYSE	PCN	Fri, Jun 30, 2006	14.73	14.74	14.56	14.61
1136	NYSE	PCN	Thu, Jun 29, 2006	14.65	14.73	14.57	14.70
1135	NYSE	PCN	Wed, Jun 28, 2006	14.55	14.75	14.55	14.65
1134	NYSE	PCN	Tue, Jun 27, 2006	14.81	14.92	14.32	14.35
1133	NYSE	PCN	Mon, Jun 26, 2006	14.87	14.95	14.81	14.82
1132	NYSE	PCN	Fri, Jun 23, 2006	14.91	15.08	14.90	14.94
1131	NYSE	PCN	Thu, Jun 22, 2006	14.97	15.05	14.92	14.96
1130	NYSE	PCN	Wed, Jun 21, 2006	14.86	14.97	14.86	14.97
1129	NYSE	PCN	Tue, Jun 20, 2006	14.86	14.97	14.85	14.87
1128	NYSE	PCN	Mon, Jun 19, 2006	15.04	15.09	14.90	14.96
1127	NYSE	PCN	Fri, Jun 16, 2006	15.00	15.13	14.96	15.02
1126	NYSE	PCN	Thu, Jun 15, 2006	14.98	15.11	14.89	14.92
1125	NYSE	PCN	Wed, Jun 14, 2006	14.95	15.05	14.92	14.92
1124	NYSE	PCN	Tue, Jun 13, 2006	15.08	15.15	14.95	15.05
1123	NYSE	PCN	Mon, Jun 12, 2006	15.05	15.16	14.97	15.09
1122	NYSE	PCN	Fri, Jun 9, 2006	15.04	15.13	14.96	15.10
1121	NYSE	PCN	Thu, Jun 8, 2006	15.00	15.05	14.86	14.96
1120	NYSE	PCN	Wed, Jun 7, 2006	15.10	15.18	15.01	15.07
1119	NYSE	PCN	Tue, Jun 6, 2006	15.28	15.28	15.01	15.07
1118	NYSE	PCN	Mon, Jun 5, 2006	15.15	15.29	15.15	15.20
1117	NYSE	PCN	Fri, Jun 2, 2006	15.12	15.26	15.05	15.18
1116	NYSE	PCN	Thu, Jun 1, 2006	15.12	15.19	15.04	15.09
1115	NYSE	PCN	Wed, May 31, 2006	15.07	15.14	15.02	15.10
1114	NYSE	PCN	Tue, May 30, 2006	15.25	15.25	15.04	15.10
1113	NYSE	PCN	Fri, May 26, 2006	15.13	15.24	15.13	15.18
1112	NYSE	PCN	Thu, May 25, 2006	15.06	15.15	15.04	15.12
1111	NYSE	PCN	Wed, May 24, 2006	15.12	15.19	15.05	15.09
1110	NYSE	PCN	Tue, May 23, 2006	15.08	15.19	15.00	15.15
1109	NYSE	PCN	Mon, May 22, 2006	15.06	15.11	14.95	14.98
1108	NYSE	PCN	Fri, May 19, 2006	14.95	15.13	14.93	15.08
1107	NYSE	PCN	Thu, May 18, 2006	15.00	15.10	14.98	15.04
1106	NYSE	PCN	Wed, May 17, 2006	15.23	15.23	14.92	15.00
1105	NYSE	PCN	Tue, May 16, 2006	15.05	15.24	15.00	15.10
1104	NYSE	PCN	Mon, May 15, 2006	15.10	15.25	15.00	15.01
1103	NYSE	PCN	Fri, May 12, 2006	15.20	15.40	15.03	15.10
1102	NYSE	PCN	Thu, May 11, 2006	15.50	15.51	15.05	15.13
1101	NYSE	PCN	Wed, May 10, 2006	15.45	15.58	15.41	15.48
1100	NYSE	PCN	Tue, May 9, 2006	15.47	15.47	15.35	15.39
1099	NYSE	PCN	Mon, May 8, 2006	15.45	15.55	15.42	15.48
1098	NYSE	PCN	Fri, May 5, 2006	15.40	15.45	15.33	15.42
1097	NYSE	PCN	Thu, May 4, 2006	15.45	15.50	15.31	15.37
1096	NYSE	PCN	Wed, May 3, 2006	15.55	15.58	15.45	15.45
1095	NYSE	PCN	Tue, May 2, 2006	15.39	15.60	15.39	15.47
1094	NYSE	PCN	Mon, May 1, 2006	15.40	15.57	15.40	15.43
1093	NYSE	PCN	Fri, Apr 28, 2006	15.25	15.48	15.21	15.43
1092	NYSE	PCN	Thu, Apr 27, 2006	15.17	15.25	15.11	15.20
1091	NYSE	PCN	Wed, Apr 26, 2006	15.12	15.28	15.10	15.20
1090	NYSE	PCN	Tue, Apr 25, 2006	14.97	15.17	14.95	15.17
1089	NYSE	PCN	Mon, Apr 24, 2006	15.02	15.13	14.96	15.05
1088	NYSE	PCN	Fri, Apr 21, 2006	15.00	15.10	14.96	15.09
1087	NYSE	PCN	Thu, Apr 20, 2006	14.98	15.07	14.91	15.05
1086	NYSE	PCN	Wed, Apr 19, 2006	14.82	14.95	14.82	14.88
1085	NYSE	PCN	Tue, Apr 18, 2006	14.78	14.90	14.70	14.83
1084	NYSE	PCN	Mon, Apr 17, 2006	14.94	15.00	14.79	14.84
1083	NYSE	PCN	Thu, Apr 13, 2006	15.06	15.17	14.99	15.01
1082	NYSE	PCN	Wed, Apr 12, 2006	15.30	15.30	15.02	15.16
1081	NYSE	PCN	Tue, Apr 11, 2006	15.21	15.26	15.00	15.18
1080	NYSE	PCN	Mon, Apr 10, 2006	15.20	15.37	15.19	15.30
1079	NYSE	PCN	Fri, Apr 7, 2006	15.25	15.45	15.18	15.19
1078	NYSE	PCN	Thu, Apr 6, 2006	15.22	15.55	15.22	15.50
1077	NYSE	PCN	Wed, Apr 5, 2006	15.41	15.50	15.15	15.26
1076	NYSE	PCN	Tue, Apr 4, 2006	15.30	15.51	15.30	15.41
1075	NYSE	PCN	Mon, Apr 3, 2006	15.44	15.50	15.34	15.46
1074	NYSE	PCN	Fri, Mar 31, 2006	15.61	15.62	15.37	15.37
1073	NYSE	PCN	Thu, Mar 30, 2006	15.60	15.64	15.42	15.50
1072	NYSE	PCN	Wed, Mar 29, 2006	15.75	15.81	15.61	15.63
1071	NYSE	PCN	Tue, Mar 28, 2006	15.91	15.99	15.65	15.65
1070	NYSE	PCN	Mon, Mar 27, 2006	15.96	16.00	15.90	16.00
1069	NYSE	PCN	Fri, Mar 24, 2006	15.95	16.00	15.90	15.96
1068	NYSE	PCN	Thu, Mar 23, 2006	15.78	15.97	15.76	15.94
1067	NYSE	PCN	Wed, Mar 22, 2006	15.74	15.87	15.66	15.83
1066	NYSE	PCN	Tue, Mar 21, 2006	15.78	15.80	15.65	15.70
1065	NYSE	PCN	Mon, Mar 20, 2006	15.68	15.81	15.68	15.76
1064	NYSE	PCN	Fri, Mar 17, 2006	15.65	15.82	15.61	15.74
1063	NYSE	PCN	Thu, Mar 16, 2006	15.73	15.78	15.69	15.70
1062	NYSE	PCN	Wed, Mar 15, 2006	15.65	15.81	15.61	15.75
1061	NYSE	PCN	Tue, Mar 14, 2006	15.62	15.84	15.57	15.73
1060	NYSE	PCN	Mon, Mar 13, 2006	15.45	15.74	15.40	15.57
1059	NYSE	PCN	Fri, Mar 10, 2006	15.40	15.50	15.38	15.47
1058	NYSE	PCN	Thu, Mar 9, 2006	15.40	15.48	15.37	15.37
1057	NYSE	PCN	Wed, Mar 8, 2006	15.41	15.57	15.37	15.44
1056	NYSE	PCN	Tue, Mar 7, 2006	15.66	15.70	15.53	15.60
1055	NYSE	PCN	Mon, Mar 6, 2006	15.75	15.80	15.65	15.65
1054	NYSE	PCN	Fri, Mar 3, 2006	15.84	15.85	15.75	15.78
1053	NYSE	PCN	Thu, Mar 2, 2006	15.78	15.88	15.75	15.75
1052	NYSE	PCN	Wed, Mar 1, 2006	15.87	15.87	15.74	15.83
1051	NYSE	PCN	Tue, Feb 28, 2006	15.70	15.79	15.65	15.73
1050	NYSE	PCN	Mon, Feb 27, 2006	15.75	15.83	15.70	15.76
1049	NYSE	PCN	Fri, Feb 24, 2006	15.80	15.87	15.65	15.81
1048	NYSE	PCN	Thu, Feb 23, 2006	15.70	15.78	15.67	15.70
1047	NYSE	PCN	Wed, Feb 22, 2006	15.83	15.90	15.77	15.78
1046	NYSE	PCN	Tue, Feb 21, 2006	15.73	15.90	15.69	15.80
1045	NYSE	PCN	Fri, Feb 17, 2006	15.70	15.85	15.66	15.74
1044	NYSE	PCN	Thu, Feb 16, 2006	15.60	15.90	15.60	15.80
1043	NYSE	PCN	Wed, Feb 15, 2006	15.70	15.82	15.62	15.72
1042	NYSE	PCN	Tue, Feb 14, 2006	15.78	15.78	15.61	15.68
1041	NYSE	PCN	Mon, Feb 13, 2006	15.79	15.83	15.69	15.75
1040	NYSE	PCN	Fri, Feb 10, 2006	15.87	15.93	15.77	15.79
1039	NYSE	PCN	Thu, Feb 9, 2006	15.87	16.02	15.87	15.90
1038	NYSE	PCN	Wed, Feb 8, 2006	15.65	15.94	15.61	15.91
1037	NYSE	PCN	Tue, Feb 7, 2006	15.87	15.95	15.76	15.81
1036	NYSE	PCN	Mon, Feb 6, 2006	15.87	15.99	15.80	15.93
1035	NYSE	PCN	Fri, Feb 3, 2006	15.80	15.95	15.80	15.92
1034	NYSE	PCN	Thu, Feb 2, 2006	15.80	15.94	15.75	15.84
1033	NYSE	PCN	Wed, Feb 1, 2006	15.88	15.98	15.71	15.71
1032	NYSE	PCN	Tue, Jan 31, 2006	15.70	15.89	15.60	15.82
1031	NYSE	PCN	Mon, Jan 30, 2006	15.90	15.92	15.70	15.78
1030	NYSE	PCN	Fri, Jan 27, 2006	15.90	16.13	15.85	15.86
1029	NYSE	PCN	Thu, Jan 26, 2006	15.87	16.02	15.80	15.80
1028	NYSE	PCN	Wed, Jan 25, 2006	15.65	15.90	15.65	15.77
1027	NYSE	PCN	Tue, Jan 24, 2006	15.82	16.00	15.57	15.70
1026	NYSE	PCN	Mon, Jan 23, 2006	15.63	15.79	15.60	15.77
1025	NYSE	PCN	Fri, Jan 20, 2006	15.62	15.66	15.51	15.56
1024	NYSE	PCN	Thu, Jan 19, 2006	15.41	15.64	15.41	15.60
1023	NYSE	PCN	Wed, Jan 18, 2006	15.45	15.50	15.35	15.42
1022	NYSE	PCN	Tue, Jan 17, 2006	15.29	15.54	15.29	15.48
1021	NYSE	PCN	Fri, Jan 13, 2006	15.30	15.30	15.15	15.25
1020	NYSE	PCN	Thu, Jan 12, 2006	15.30	15.44	15.20	15.27
1019	NYSE	PCN	Wed, Jan 11, 2006	15.26	15.42	15.15	15.34
1018	NYSE	PCN	Tue, Jan 10, 2006	15.29	15.40	15.26	15.32
1017	NYSE	PCN	Mon, Jan 9, 2006	15.13	15.26	15.11	15.26
1016	NYSE	PCN	Fri, Jan 6, 2006	15.01	15.14	15.00	15.05
1015	NYSE	PCN	Thu, Jan 5, 2006	15.00	15.10	14.98	15.03
1014	NYSE	PCN	Wed, Jan 4, 2006	14.70	15.05	14.69	15.00
1013	NYSE	PCN	Tue, Jan 3, 2006	14.75	14.81	14.69	14.72
1012	NYSE	PCN	Fri, Dec 30, 2005	14.62	14.80	14.57	14.79
1011	NYSE	PCN	Thu, Dec 29, 2005	14.69	14.71	14.61	14.61
1010	NYSE	PCN	Wed, Dec 28, 2005	14.60	14.74	14.60	14.61
1009	NYSE	PCN	Tue, Dec 27, 2005	14.66	14.75	14.65	14.67
1008	NYSE	PCN	Fri, Dec 23, 2005	14.70	14.79	14.66	14.70
1007	NYSE	PCN	Thu, Dec 22, 2005	14.78	14.82	14.65	14.72
1006	NYSE	PCN	Wed, Dec 21, 2005	14.71	14.81	14.67	14.68
1005	NYSE	PCN	Tue, Dec 20, 2005	14.61	14.95	14.61	14.76
1004	NYSE	PCN	Mon, Dec 19, 2005	14.75	14.75	14.57	14.67
1003	NYSE	PCN	Fri, Dec 16, 2005	14.73	14.75	14.65	14.72
1002	NYSE	PCN	Thu, Dec 15, 2005	14.57	14.70	14.48	14.65
1001	NYSE	PCN	Wed, Dec 14, 2005	14.55	14.60	14.50	14.54
1000	NYSE	PCN	Tue, Dec 13, 2005	14.56	14.67	14.50	14.66
999	NYSE	PCN	Mon, Dec 12, 2005	14.73	14.79	14.53	14.57
998	NYSE	PCN	Fri, Dec 9, 2005	14.65	14.74	14.58	14.70
997	NYSE	PCN	Thu, Dec 8, 2005	14.55	14.69	14.55	14.61
996	NYSE	PCN	Wed, Dec 7, 2005	14.71	14.73	14.50	14.64
995	NYSE	PCN	Tue, Dec 6, 2005	14.66	14.75	14.60	14.71
994	NYSE	PCN	Mon, Dec 5, 2005	14.73	14.79	14.63	14.70
993	NYSE	PCN	Fri, Dec 2, 2005	14.71	14.84	14.71	14.77
992	NYSE	PCN	Thu, Dec 1, 2005	14.74	14.84	14.69	14.74
991	NYSE	PCN	Wed, Nov 30, 2005	14.55	14.74	14.55	14.72
990	NYSE	PCN	Tue, Nov 29, 2005	14.45	14.60	14.41	14.52
989	NYSE	PCN	Mon, Nov 28, 2005	14.53	14.55	14.44	14.45
988	NYSE	PCN	Fri, Nov 25, 2005	14.47	14.58	14.46	14.53
987	NYSE	PCN	Wed, Nov 23, 2005	14.57	14.64	14.50	14.56
986	NYSE	PCN	Tue, Nov 22, 2005	14.70	14.79	14.60	14.67
985	NYSE	PCN	Mon, Nov 21, 2005	14.82	14.87	14.70	14.77
984	NYSE	PCN	Fri, Nov 18, 2005	14.80	14.84	14.74	14.82
983	NYSE	PCN	Thu, Nov 17, 2005	14.74	14.90	14.72	14.79
982	NYSE	PCN	Wed, Nov 16, 2005	14.64	14.85	14.64	14.79
981	NYSE	PCN	Tue, Nov 15, 2005	14.71	14.84	14.70	14.80
980	NYSE	PCN	Mon, Nov 14, 2005	14.88	14.92	14.76	14.76
979	NYSE	PCN	Fri, Nov 11, 2005	14.91	14.96	14.80	14.92
978	NYSE	PCN	Thu, Nov 10, 2005	14.91	15.07	14.87	14.96
977	NYSE	PCN	Wed, Nov 9, 2005	14.98	14.98	14.86	14.91
976	NYSE	PCN	Tue, Nov 8, 2005	14.96	14.99	14.90	14.93
975	NYSE	PCN	Mon, Nov 7, 2005	14.95	15.00	14.93	14.96
974	NYSE	PCN	Fri, Nov 4, 2005	15.05	15.05	14.94	14.96
973	NYSE	PCN	Thu, Nov 3, 2005	15.00	15.05	14.94	15.01
972	NYSE	PCN	Wed, Nov 2, 2005	14.99	14.99	14.92	14.95
971	NYSE	PCN	Tue, Nov 1, 2005	15.00	15.00	14.91	14.95
970	NYSE	PCN	Mon, Oct 31, 2005	14.80	15.05	14.76	14.92
969	NYSE	PCN	Fri, Oct 28, 2005	14.90	14.90	14.81	14.83
968	NYSE	PCN	Thu, Oct 27, 2005	14.74	14.85	14.64	14.82
967	NYSE	PCN	Wed, Oct 26, 2005	14.80	14.86	14.64	14.73
966	NYSE	PCN	Tue, Oct 25, 2005	14.64	14.85	14.64	14.85
965	NYSE	PCN	Mon, Oct 24, 2005	14.63	14.79	14.63	14.74
964	NYSE	PCN	Fri, Oct 21, 2005	14.67	14.76	14.58	14.69
963	NYSE	PCN	Thu, Oct 20, 2005	14.77	14.82	14.70	14.77
962	NYSE	PCN	Wed, Oct 19, 2005	14.89	14.94	14.75	14.80
961	NYSE	PCN	Tue, Oct 18, 2005	14.80	15.00	14.73	14.90
960	NYSE	PCN	Mon, Oct 17, 2005	14.82	14.95	14.80	14.90
959	NYSE	PCN	Fri, Oct 14, 2005	14.74	15.00	14.72	14.90
958	NYSE	PCN	Thu, Oct 13, 2005	14.99	15.04	14.69	14.84
957	NYSE	PCN	Wed, Oct 12, 2005	15.27	15.30	14.95	14.98
956	NYSE	PCN	Tue, Oct 11, 2005	15.20	15.29	15.11	15.21
955	NYSE	PCN	Mon, Oct 10, 2005	15.13	15.20	15.10	15.11
954	NYSE	PCN	Fri, Oct 7, 2005	15.00	15.15	14.95	15.09
953	NYSE	PCN	Thu, Oct 6, 2005	15.20	15.20	15.01	15.06
952	NYSE	PCN	Wed, Oct 5, 2005	15.33	15.41	15.27	15.28
951	NYSE	PCN	Tue, Oct 4, 2005	15.40	15.44	15.30	15.32
950	NYSE	PCN	Mon, Oct 3, 2005	15.44	15.44	15.25	15.39
949	NYSE	PCN	Fri, Sep 30, 2005	15.30	15.38	15.18	15.22
948	NYSE	PCN	Thu, Sep 29, 2005	15.18	15.37	15.13	15.20
947	NYSE	PCN	Wed, Sep 28, 2005	15.16	15.28	15.16	15.19
946	NYSE	PCN	Tue, Sep 27, 2005	15.12	15.31	15.09	15.15
945	NYSE	PCN	Mon, Sep 26, 2005	15.23	15.24	15.01	15.13
944	NYSE	PCN	Fri, Sep 23, 2005	15.01	15.28	15.00	15.15
943	NYSE	PCN	Thu, Sep 22, 2005	15.05	15.08	15.00	15.01
942	NYSE	PCN	Wed, Sep 21, 2005	15.19	15.21	15.03	15.04
941	NYSE	PCN	Tue, Sep 20, 2005	15.04	15.20	15.04	15.15
940	NYSE	PCN	Mon, Sep 19, 2005	15.26	15.30	15.02	15.10
939	NYSE	PCN	Fri, Sep 16, 2005	15.35	15.40	15.27	15.28
938	NYSE	PCN	Thu, Sep 15, 2005	15.50	15.53	15.25	15.37
937	NYSE	PCN	Wed, Sep 14, 2005	15.60	15.75	15.45	15.53
936	NYSE	PCN	Tue, Sep 13, 2005	15.70	15.80	15.52	15.64
935	NYSE	PCN	Mon, Sep 12, 2005	15.75	15.79	15.62	15.62
934	NYSE	PCN	Fri, Sep 9, 2005	15.65	15.75	15.50	15.66
933	NYSE	PCN	Thu, Sep 8, 2005	15.58	15.62	15.53	15.58
932	NYSE	PCN	Wed, Sep 7, 2005	15.47	15.59	15.42	15.57
931	NYSE	PCN	Tue, Sep 6, 2005	15.46	15.57	15.35	15.44
930	NYSE	PCN	Fri, Sep 2, 2005	15.35	15.47	15.31	15.40
929	NYSE	PCN	Thu, Sep 1, 2005	15.35	15.42	15.31	15.36
928	NYSE	PCN	Wed, Aug 31, 2005	15.34	15.35	15.29	15.33
927	NYSE	PCN	Tue, Aug 30, 2005	15.33	15.34	15.24	15.33
926	NYSE	PCN	Mon, Aug 29, 2005	15.25	15.36	15.24	15.34
925	NYSE	PCN	Fri, Aug 26, 2005	15.22	15.29	15.20	15.22
924	NYSE	PCN	Thu, Aug 25, 2005	15.32	15.37	15.15	15.24
923	NYSE	PCN	Wed, Aug 24, 2005	15.14	15.39	15.14	15.26
922	NYSE	PCN	Tue, Aug 23, 2005	15.15	15.21	15.10	15.15
921	NYSE	PCN	Mon, Aug 22, 2005	15.15	15.24	15.10	15.23
920	NYSE	PCN	Fri, Aug 19, 2005	15.05	15.14	15.00	15.10
919	NYSE	PCN	Thu, Aug 18, 2005	14.98	15.07	14.95	15.04
918	NYSE	PCN	Wed, Aug 17, 2005	14.97	15.05	14.89	14.95
917	NYSE	PCN	Tue, Aug 16, 2005	15.18	15.18	14.95	15.03
916	NYSE	PCN	Mon, Aug 15, 2005	15.15	15.17	15.08	15.15
915	NYSE	PCN	Fri, Aug 12, 2005	15.06	15.22	15.02	15.15
914	NYSE	PCN	Thu, Aug 11, 2005	15.08	15.25	15.04	15.11
913	NYSE	PCN	Wed, Aug 10, 2005	15.05	15.10	14.97	15.01
912	NYSE	PCN	Tue, Aug 9, 2005	15.00	15.14	14.92	15.04
911	NYSE	PCN	Mon, Aug 8, 2005	15.17	15.22	14.96	14.98
910	NYSE	PCN	Fri, Aug 5, 2005	15.20	15.29	15.20	15.22
909	NYSE	PCN	Thu, Aug 4, 2005	15.30	15.35	15.27	15.27
908	NYSE	PCN	Wed, Aug 3, 2005	15.35	15.35	15.28	15.29
907	NYSE	PCN	Tue, Aug 2, 2005	15.27	15.37	15.22	15.35
906	NYSE	PCN	Mon, Aug 1, 2005	15.29	15.29	15.15	15.22
905	NYSE	PCN	Fri, Jul 29, 2005	15.25	15.27	15.19	15.25
904	NYSE	PCN	Thu, Jul 28, 2005	15.16	15.21	15.16	15.21
903	NYSE	PCN	Wed, Jul 27, 2005	15.11	15.20	15.05	15.16
902	NYSE	PCN	Tue, Jul 26, 2005	15.13	15.13	15.03	15.06
901	NYSE	PCN	Mon, Jul 25, 2005	15.08	15.19	15.05	15.12
900	NYSE	PCN	Fri, Jul 22, 2005	15.10	15.18	15.00	15.09
899	NYSE	PCN	Thu, Jul 21, 2005	15.02	15.19	15.02	15.07
898	NYSE	PCN	Wed, Jul 20, 2005	14.89	15.06	14.88	15.05
897	NYSE	PCN	Tue, Jul 19, 2005	14.90	14.95	14.88	14.93
896	NYSE	PCN	Mon, Jul 18, 2005	14.99	15.00	14.91	14.93
895	NYSE	PCN	Fri, Jul 15, 2005	14.97	15.01	14.88	14.95
894	NYSE	PCN	Thu, Jul 14, 2005	15.01	15.03	14.90	14.94
893	NYSE	PCN	Wed, Jul 13, 2005	15.03	15.09	14.85	15.03
892	NYSE	PCN	Tue, Jul 12, 2005	15.06	15.17	15.06	15.14
891	NYSE	PCN	Mon, Jul 11, 2005	15.00	15.09	14.96	15.05
890	NYSE	PCN	Fri, Jul 8, 2005	14.93	15.00	14.93	14.98
889	NYSE	PCN	Thu, Jul 7, 2005	14.90	15.00	14.90	14.93
888	NYSE	PCN	Wed, Jul 6, 2005	14.97	14.97	14.90	14.95
887	NYSE	PCN	Tue, Jul 5, 2005	14.87	14.99	14.83	14.94
886	NYSE	PCN	Fri, Jul 1, 2005	14.92	15.00	14.80	14.87
885	NYSE	PCN	Thu, Jun 30, 2005	14.78	14.98	14.77	14.95
884	NYSE	PCN	Wed, Jun 29, 2005	15.50	15.59	14.61	14.87
883	NYSE	PCN	Tue, Jun 28, 2005	15.38	15.61	15.35	15.45
882	NYSE	PCN	Mon, Jun 27, 2005	15.44	15.55	15.40	15.43
881	NYSE	PCN	Fri, Jun 24, 2005	15.33	15.50	15.29	15.40
880	NYSE	PCN	Thu, Jun 23, 2005	15.31	15.45	15.28	15.36
879	NYSE	PCN	Wed, Jun 22, 2005	15.19	15.36	15.19	15.32
878	NYSE	PCN	Tue, Jun 21, 2005	15.20	15.26	15.16	15.21
877	NYSE	PCN	Mon, Jun 20, 2005	15.15	15.25	15.15	15.20
876	NYSE	PCN	Fri, Jun 17, 2005	15.24	15.35	15.20	15.27
875	NYSE	PCN	Thu, Jun 16, 2005	15.27	15.30	15.14	15.24
874	NYSE	PCN	Wed, Jun 15, 2005	15.22	15.24	15.03	15.19
873	NYSE	PCN	Tue, Jun 14, 2005	15.05	15.29	15.02	15.20
872	NYSE	PCN	Mon, Jun 13, 2005	15.24	15.24	14.90	15.03
871	NYSE	PCN	Fri, Jun 10, 2005	15.29	15.38	15.25	15.27
870	NYSE	PCN	Thu, Jun 9, 2005	15.31	15.35	15.19	15.28
869	NYSE	PCN	Wed, Jun 8, 2005	15.38	15.59	15.33	15.34
868	NYSE	PCN	Tue, Jun 7, 2005	15.30	15.53	15.29	15.50
867	NYSE	PCN	Mon, Jun 6, 2005	15.25	15.35	15.18	15.31
866	NYSE	PCN	Fri, Jun 3, 2005	15.18	15.34	15.10	15.17
865	NYSE	PCN	Thu, Jun 2, 2005	15.05	15.25	15.01	15.05
864	NYSE	PCN	Wed, Jun 1, 2005	15.05	15.24	14.99	15.00
863	NYSE	PCN	Tue, May 31, 2005	14.76	15.14	14.76	15.00
862	NYSE	PCN	Fri, May 27, 2005	14.65	14.80	14.64	14.76
861	NYSE	PCN	Thu, May 26, 2005	14.57	14.65	14.55	14.61
860	NYSE	PCN	Wed, May 25, 2005	14.57	14.60	14.50	14.57
859	NYSE	PCN	Tue, May 24, 2005	14.63	14.66	14.50	14.57
858	NYSE	PCN	Mon, May 23, 2005	14.69	14.69	14.54	14.58
857	NYSE	PCN	Fri, May 20, 2005	14.61	14.79	14.55	14.65
856	NYSE	PCN	Thu, May 19, 2005	14.63	14.71	14.50	14.71
855	NYSE	PCN	Wed, May 18, 2005	14.42	14.71	14.42	14.59
854	NYSE	PCN	Tue, May 17, 2005	14.41	14.42	14.34	14.40
853	NYSE	PCN	Mon, May 16, 2005	14.40	14.45	14.34	14.41
852	NYSE	PCN	Fri, May 13, 2005	14.49	14.54	14.40	14.46
851	NYSE	PCN	Thu, May 12, 2005	14.66	14.67	14.48	14.51
850	NYSE	PCN	Wed, May 11, 2005	14.67	14.67	14.53	14.62
849	NYSE	PCN	Tue, May 10, 2005	14.62	14.72	14.59	14.68
848	NYSE	PCN	Mon, May 9, 2005	14.58	14.64	14.52	14.62
847	NYSE	PCN	Fri, May 6, 2005	14.52	14.59	14.45	14.54
846	NYSE	PCN	Thu, May 5, 2005	14.55	14.55	14.44	14.48
845	NYSE	PCN	Wed, May 4, 2005	14.58	14.58	14.42	14.49
844	NYSE	PCN	Tue, May 3, 2005	14.30	14.58	14.28	14.47
843	NYSE	PCN	Mon, May 2, 2005	14.38	14.39	14.27	14.38
842	NYSE	PCN	Fri, Apr 29, 2005	14.36	14.45	14.29	14.37
841	NYSE	PCN	Thu, Apr 28, 2005	14.45	14.49	14.36	14.40
840	NYSE	PCN	Wed, Apr 27, 2005	14.39	14.44	14.30	14.44
839	NYSE	PCN	Tue, Apr 26, 2005	14.43	14.43	14.30	14.38
838	NYSE	PCN	Mon, Apr 25, 2005	14.28	14.45	14.22	14.37
837	NYSE	PCN	Fri, Apr 22, 2005	14.25	14.28	14.13	14.25
836	NYSE	PCN	Thu, Apr 21, 2005	14.30	14.36	14.15	14.27
835	NYSE	PCN	Wed, Apr 20, 2005	14.20	14.36	14.18	14.22
834	NYSE	PCN	Tue, Apr 19, 2005	14.15	14.31	14.12	14.20
833	NYSE	PCN	Mon, Apr 18, 2005	14.20	14.24	14.08	14.15
832	NYSE	PCN	Fri, Apr 15, 2005	14.14	14.15	14.06	14.11
831	NYSE	PCN	Thu, Apr 14, 2005	14.13	14.25	14.10	14.10
830	NYSE	PCN	Wed, Apr 13, 2005	14.24	14.33	14.20	14.23
829	NYSE	PCN	Tue, Apr 12, 2005	14.30	14.37	14.20	14.28
828	NYSE	PCN	Mon, Apr 11, 2005	14.25	14.55	14.25	14.33
827	NYSE	PCN	Fri, Apr 8, 2005	14.30	14.35	14.22	14.28
826	NYSE	PCN	Thu, Apr 7, 2005	14.28	14.37	14.20	14.30
825	NYSE	PCN	Wed, Apr 6, 2005	14.35	14.41	14.22	14.25
824	NYSE	PCN	Tue, Apr 5, 2005	14.50	14.50	14.25	14.30
823	NYSE	PCN	Mon, Apr 4, 2005	14.35	14.60	14.27	14.50
822	NYSE	PCN	Fri, Apr 1, 2005	14.30	14.49	14.27	14.28
821	NYSE	PCN	Thu, Mar 31, 2005	14.15	14.31	14.15	14.23
820	NYSE	PCN	Wed, Mar 30, 2005	13.93	14.13	13.90	14.08
819	NYSE	PCN	Tue, Mar 29, 2005	13.81	13.92	13.81	13.87
818	NYSE	PCN	Mon, Mar 28, 2005	13.95	14.04	13.80	13.85
817	NYSE	PCN	Thu, Mar 24, 2005	13.76	14.15	13.75	14.00
816	NYSE	PCN	Wed, Mar 23, 2005	14.10	14.10	13.52	13.79
815	NYSE	PCN	Tue, Mar 22, 2005	14.25	14.31	14.20	14.20
814	NYSE	PCN	Mon, Mar 21, 2005	14.55	14.55	14.22	14.30
813	NYSE	PCN	Fri, Mar 18, 2005	14.65	14.67	14.50	14.57
812	NYSE	PCN	Thu, Mar 17, 2005	14.67	14.73	14.56	14.60
811	NYSE	PCN	Wed, Mar 16, 2005	14.63	14.67	14.42	14.64
810	NYSE	PCN	Tue, Mar 15, 2005	14.58	14.88	14.56	14.63
809	NYSE	PCN	Mon, Mar 14, 2005	15.00	15.09	14.68	14.68
808	NYSE	PCN	Fri, Mar 11, 2005	15.14	15.15	15.04	15.04
807	NYSE	PCN	Thu, Mar 10, 2005	15.20	15.30	15.15	15.18
806	NYSE	PCN	Wed, Mar 9, 2005	15.55	15.56	15.16	15.20
805	NYSE	PCN	Tue, Mar 8, 2005	15.65	15.70	15.59	15.65
804	NYSE	PCN	Mon, Mar 7, 2005	15.67	15.75	15.56	15.60
803	NYSE	PCN	Fri, Mar 4, 2005	15.62	15.64	15.53	15.59
802	NYSE	PCN	Thu, Mar 3, 2005	15.70	15.70	15.54	15.58
801	NYSE	PCN	Wed, Mar 2, 2005	15.36	15.52	15.36	15.47
800	NYSE	PCN	Tue, Mar 1, 2005	15.39	15.43	15.33	15.41
799	NYSE	PCN	Mon, Feb 28, 2005	15.48	15.48	15.31	15.36
798	NYSE	PCN	Fri, Feb 25, 2005	15.48	15.50	15.40	15.43
797	NYSE	PCN	Thu, Feb 24, 2005	15.30	15.42	15.25	15.38
796	NYSE	PCN	Wed, Feb 23, 2005	15.30	15.38	15.23	15.25
795	NYSE	PCN	Tue, Feb 22, 2005	15.12	15.35	15.10	15.27
794	NYSE	PCN	Fri, Feb 18, 2005	15.64	15.64	15.37	15.37
793	NYSE	PCN	Thu, Feb 17, 2005	15.72	15.75	15.57	15.58
792	NYSE	PCN	Wed, Feb 16, 2005	15.75	15.76	15.65	15.71
791	NYSE	PCN	Tue, Feb 15, 2005	15.76	15.76	15.66	15.68
790	NYSE	PCN	Mon, Feb 14, 2005	15.66	15.75	15.58	15.73
789	NYSE	PCN	Fri, Feb 11, 2005	15.75	15.75	15.56	15.64
788	NYSE	PCN	Thu, Feb 10, 2005	15.71	15.79	15.68	15.71
787	NYSE	PCN	Wed, Feb 9, 2005	15.92	15.93	15.67	15.68
786	NYSE	PCN	Tue, Feb 8, 2005	15.95	16.03	15.89	15.90
785	NYSE	PCN	Mon, Feb 7, 2005	15.74	15.94	15.72	15.88
784	NYSE	PCN	Fri, Feb 4, 2005	15.86	16.00	15.69	15.69
783	NYSE	PCN	Thu, Feb 3, 2005	15.85	15.89	15.75	15.76
782	NYSE	PCN	Wed, Feb 2, 2005	15.69	15.80	15.66	15.75
781	NYSE	PCN	Tue, Feb 1, 2005	15.64	15.69	15.52	15.68
780	NYSE	PCN	Mon, Jan 31, 2005	15.52	15.60	15.51	15.57
779	NYSE	PCN	Fri, Jan 28, 2005	15.49	15.55	15.47	15.52
778	NYSE	PCN	Thu, Jan 27, 2005	15.31	15.49	15.28	15.44
777	NYSE	PCN	Wed, Jan 26, 2005	15.24	15.37	15.24	15.30
776	NYSE	PCN	Tue, Jan 25, 2005	15.42	15.45	15.23	15.26
775	NYSE	PCN	Mon, Jan 24, 2005	15.35	15.40	15.25	15.37
774	NYSE	PCN	Fri, Jan 21, 2005	15.23	15.34	15.23	15.29
773	NYSE	PCN	Thu, Jan 20, 2005	15.23	15.30	15.20	15.21
772	NYSE	PCN	Wed, Jan 19, 2005	15.25	15.28	15.13	15.21
771	NYSE	PCN	Tue, Jan 18, 2005	15.20	15.20	15.05	15.15
770	NYSE	PCN	Fri, Jan 14, 2005	15.21	15.21	15.10	15.16
769	NYSE	PCN	Thu, Jan 13, 2005	15.22	15.23	15.10	15.19
768	NYSE	PCN	Wed, Jan 12, 2005	15.40	15.41	15.10	15.18
767	NYSE	PCN	Tue, Jan 11, 2005	15.40	15.49	15.35	15.42
766	NYSE	PCN	Mon, Jan 10, 2005	15.36	15.40	15.26	15.39
765	NYSE	PCN	Fri, Jan 7, 2005	15.40	15.44	15.32	15.38
764	NYSE	PCN	Thu, Jan 6, 2005	15.43	15.44	15.28	15.35
763	NYSE	PCN	Wed, Jan 5, 2005	15.29	15.42	15.29	15.35
762	NYSE	PCN	Tue, Jan 4, 2005	15.30	15.37	15.27	15.35
761	NYSE	PCN	Mon, Jan 3, 2005	15.24	15.42	15.08	15.33
760	NYSE	PCN	Fri, Dec 31, 2004	15.33	15.33	15.23	15.30
759	NYSE	PCN	Thu, Dec 30, 2004	15.17	15.29	15.17	15.27
758	NYSE	PCN	Wed, Dec 29, 2004	15.30	15.31	15.10	15.17
757	NYSE	PCN	Tue, Dec 28, 2004	15.29	15.34	15.21	15.23
756	NYSE	PCN	Mon, Dec 27, 2004	15.45	15.50	15.37	15.43
755	NYSE	PCN	Thu, Dec 23, 2004	15.50	15.54	15.35	15.39
754	NYSE	PCN	Wed, Dec 22, 2004	15.45	15.56	15.45	15.55
753	NYSE	PCN	Tue, Dec 21, 2004	15.50	15.53	15.44	15.49
752	NYSE	PCN	Mon, Dec 20, 2004	15.45	15.48	15.40	15.41
751	NYSE	PCN	Fri, Dec 17, 2004	15.40	15.45	15.36	15.38
750	NYSE	PCN	Thu, Dec 16, 2004	15.45	15.45	15.32	15.35
749	NYSE	PCN	Wed, Dec 15, 2004	15.50	15.51	15.35	15.35
748	NYSE	PCN	Tue, Dec 14, 2004	15.50	15.51	15.43	15.51
747	NYSE	PCN	Mon, Dec 13, 2004	15.46	15.50	15.38	15.43
746	NYSE	PCN	Fri, Dec 10, 2004	15.45	15.46	15.36	15.36
745	NYSE	PCN	Thu, Dec 9, 2004	15.39	15.41	15.30	15.41
744	NYSE	PCN	Wed, Dec 8, 2004	15.20	15.40	15.20	15.34
743	NYSE	PCN	Tue, Dec 7, 2004	15.21	15.27	15.10	15.27
742	NYSE	PCN	Mon, Dec 6, 2004	15.15	15.21	15.08	15.21
741	NYSE	PCN	Fri, Dec 3, 2004	15.20	15.20	15.02	15.10
740	NYSE	PCN	Thu, Dec 2, 2004	15.04	15.04	14.95	14.95
739	NYSE	PCN	Wed, Dec 1, 2004	15.06	15.12	14.94	15.02
738	NYSE	PCN	Tue, Nov 30, 2004	15.24	15.24	14.95	15.00
737	NYSE	PCN	Mon, Nov 29, 2004	15.40	15.40	15.12	15.17
736	NYSE	PCN	Fri, Nov 26, 2004	15.41	15.48	15.39	15.40
735	NYSE	PCN	Wed, Nov 24, 2004	15.30	15.45	15.26	15.36
734	NYSE	PCN	Tue, Nov 23, 2004	15.26	15.31	15.17	15.25
733	NYSE	PCN	Mon, Nov 22, 2004	15.21	15.29	15.15	15.16
732	NYSE	PCN	Fri, Nov 19, 2004	15.34	15.34	15.11	15.15
731	NYSE	PCN	Thu, Nov 18, 2004	15.24	15.30	15.10	15.19
730	NYSE	PCN	Wed, Nov 17, 2004	15.19	15.22	15.00	15.17
729	NYSE	PCN	Tue, Nov 16, 2004	15.29	15.29	15.11	15.17
728	NYSE	PCN	Mon, Nov 15, 2004	15.30	15.30	15.21	15.27
727	NYSE	PCN	Fri, Nov 12, 2004	15.38	15.38	15.19	15.24
726	NYSE	PCN	Thu, Nov 11, 2004	15.05	15.20	14.97	15.19
725	NYSE	PCN	Wed, Nov 10, 2004	15.05	15.05	14.88	14.95
724	NYSE	PCN	Tue, Nov 9, 2004	14.95	14.95	14.82	14.90
723	NYSE	PCN	Mon, Nov 8, 2004	15.46	15.46	14.75	14.95
722	NYSE	PCN	Fri, Nov 5, 2004	15.59	15.59	15.15	15.26
721	NYSE	PCN	Thu, Nov 4, 2004	15.59	15.62	15.55	15.59
720	NYSE	PCN	Wed, Nov 3, 2004	15.62	15.62	15.53	15.55
719	NYSE	PCN	Tue, Nov 2, 2004	15.50	15.57	15.48	15.52
718	NYSE	PCN	Mon, Nov 1, 2004	15.48	15.50	15.42	15.49
717	NYSE	PCN	Fri, Oct 29, 2004	15.45	15.48	15.39	15.46
716	NYSE	PCN	Thu, Oct 28, 2004	15.49	15.50	15.32	15.32
715	NYSE	PCN	Wed, Oct 27, 2004	15.42	15.46	15.30	15.33
714	NYSE	PCN	Tue, Oct 26, 2004	15.40	15.40	15.30	15.30
713	NYSE	PCN	Mon, Oct 25, 2004	15.48	15.54	15.30	15.37
712	NYSE	PCN	Fri, Oct 22, 2004	15.54	15.54	15.38	15.38
711	NYSE	PCN	Thu, Oct 21, 2004	15.48	15.48	15.35	15.44
710	NYSE	PCN	Wed, Oct 20, 2004	15.44	15.44	15.32	15.40
709	NYSE	PCN	Tue, Oct 19, 2004	15.30	15.37	15.24	15.34
708	NYSE	PCN	Mon, Oct 18, 2004	15.20	15.25	15.17	15.20
707	NYSE	PCN	Fri, Oct 15, 2004	15.16	15.20	15.09	15.11
706	NYSE	PCN	Thu, Oct 14, 2004	15.11	15.15	15.07	15.09
705	NYSE	PCN	Wed, Oct 13, 2004	15.17	15.17	15.01	15.11
704	NYSE	PCN	Tue, Oct 12, 2004	15.13	15.20	15.10	15.18
703	NYSE	PCN	Mon, Oct 11, 2004	15.17	15.26	15.13	15.15
702	NYSE	PCN	Fri, Oct 8, 2004	15.12	15.20	15.08	15.20
701	NYSE	PCN	Thu, Oct 7, 2004	15.19	15.20	15.07	15.10
700	NYSE	PCN	Wed, Oct 6, 2004	15.19	15.20	15.08	15.19
699	NYSE	PCN	Tue, Oct 5, 2004	15.23	15.25	15.13	15.14
698	NYSE	PCN	Mon, Oct 4, 2004	15.18	15.25	15.10	15.21
697	NYSE	PCN	Fri, Oct 1, 2004	15.19	15.20	15.07	15.14
696	NYSE	PCN	Thu, Sep 30, 2004	15.27	15.27	15.06	15.08
695	NYSE	PCN	Wed, Sep 29, 2004	15.54	15.55	15.25	15.28
694	NYSE	PCN	Tue, Sep 28, 2004	15.65	15.67	15.50	15.60
693	NYSE	PCN	Mon, Sep 27, 2004	15.60	15.61	15.46	15.50
692	NYSE	PCN	Fri, Sep 24, 2004	15.50	15.57	15.40	15.48
691	NYSE	PCN	Thu, Sep 23, 2004	15.60	15.64	15.48	15.48
690	NYSE	PCN	Wed, Sep 22, 2004	15.58	15.66	15.45	15.58
689	NYSE	PCN	Tue, Sep 21, 2004	15.40	15.51	15.40	15.47
688	NYSE	PCN	Mon, Sep 20, 2004	15.49	15.49	15.32	15.40
687	NYSE	PCN	Fri, Sep 17, 2004	15.25	15.39	15.20	15.37
686	NYSE	PCN	Thu, Sep 16, 2004	15.20	15.24	15.13	15.19
685	NYSE	PCN	Wed, Sep 15, 2004	15.17	15.17	15.08	15.15
684	NYSE	PCN	Tue, Sep 14, 2004	15.15	15.20	15.08	15.13
683	NYSE	PCN	Mon, Sep 13, 2004	15.05	15.14	15.01	15.12
682	NYSE	PCN	Fri, Sep 10, 2004	15.05	15.10	14.96	15.03
681	NYSE	PCN	Thu, Sep 9, 2004	15.05	15.11	15.00	15.04
680	NYSE	PCN	Wed, Sep 8, 2004	15.01	15.10	14.97	15.10
679	NYSE	PCN	Tue, Sep 7, 2004	15.10	15.22	15.08	15.14
678	NYSE	PCN	Fri, Sep 3, 2004	15.05	15.10	15.02	15.08
677	NYSE	PCN	Thu, Sep 2, 2004	14.98	15.15	14.96	15.11
676	NYSE	PCN	Wed, Sep 1, 2004	14.96	14.97	14.91	14.95
675	NYSE	PCN	Tue, Aug 31, 2004	14.90	14.92	14.88	14.90
674	NYSE	PCN	Mon, Aug 30, 2004	14.88	14.90	14.84	14.90
673	NYSE	PCN	Fri, Aug 27, 2004	14.88	14.90	14.77	14.85
672	NYSE	PCN	Thu, Aug 26, 2004	14.85	14.89	14.76	14.78
671	NYSE	PCN	Wed, Aug 25, 2004	14.83	14.89	14.67	14.76
670	NYSE	PCN	Tue, Aug 24, 2004	14.75	14.80	14.64	14.75
669	NYSE	PCN	Mon, Aug 23, 2004	14.80	14.84	14.76	14.82
668	NYSE	PCN	Fri, Aug 20, 2004	14.65	14.74	14.64	14.68
667	NYSE	PCN	Thu, Aug 19, 2004	14.54	14.75	14.54	14.71
666	NYSE	PCN	Wed, Aug 18, 2004	14.59	14.64	14.47	14.64
665	NYSE	PCN	Tue, Aug 17, 2004	14.41	14.55	14.41	14.46
664	NYSE	PCN	Mon, Aug 16, 2004	14.44	14.57	14.40	14.43
663	NYSE	PCN	Fri, Aug 13, 2004	14.38	14.55	14.38	14.44
662	NYSE	PCN	Thu, Aug 12, 2004	14.52	14.60	14.49	14.50
661	NYSE	PCN	Wed, Aug 11, 2004	14.59	14.60	14.45	14.53
660	NYSE	PCN	Tue, Aug 10, 2004	14.54	14.66	14.44	14.66
659	NYSE	PCN	Mon, Aug 9, 2004	14.69	14.75	14.47	14.51
658	NYSE	PCN	Fri, Aug 6, 2004	14.69	14.83	14.68	14.69
657	NYSE	PCN	Thu, Aug 5, 2004	14.57	14.66	14.55	14.62
656	NYSE	PCN	Wed, Aug 4, 2004	14.50	14.68	14.50	14.67
655	NYSE	PCN	Tue, Aug 3, 2004	14.51	14.58	14.46	14.58
654	NYSE	PCN	Mon, Aug 2, 2004	14.60	14.60	14.49	14.50
653	NYSE	PCN	Fri, Jul 30, 2004	14.48	14.50	14.44	14.49
652	NYSE	PCN	Thu, Jul 29, 2004	14.38	14.49	14.34	14.43
651	NYSE	PCN	Wed, Jul 28, 2004	14.37	14.39	14.26	14.34
650	NYSE	PCN	Tue, Jul 27, 2004	14.33	14.38	14.18	14.35
649	NYSE	PCN	Mon, Jul 26, 2004	14.30	14.39	14.20	14.26
648	NYSE	PCN	Fri, Jul 23, 2004	14.29	14.35	14.18	14.28
647	NYSE	PCN	Thu, Jul 22, 2004	14.29	14.29	14.15	14.25
646	NYSE	PCN	Wed, Jul 21, 2004	14.28	14.28	14.15	14.22
645	NYSE	PCN	Tue, Jul 20, 2004	14.42	14.42	14.25	14.34
644	NYSE	PCN	Mon, Jul 19, 2004	14.53	14.53	14.31	14.40
643	NYSE	PCN	Fri, Jul 16, 2004	14.35	14.46	14.27	14.43
642	NYSE	PCN	Thu, Jul 15, 2004	14.27	14.41	14.26	14.29
641	NYSE	PCN	Wed, Jul 14, 2004	14.35	14.47	14.28	14.31
640	NYSE	PCN	Tue, Jul 13, 2004	14.52	14.52	14.36	14.42
639	NYSE	PCN	Mon, Jul 12, 2004	14.38	14.65	14.38	14.42
638	NYSE	PCN	Fri, Jul 9, 2004	14.50	14.50	14.35	14.43
637	NYSE	PCN	Thu, Jul 8, 2004	14.45	14.45	14.35	14.45
636	NYSE	PCN	Wed, Jul 7, 2004	14.47	14.48	14.36	14.39
635	NYSE	PCN	Tue, Jul 6, 2004	14.30	14.47	14.30	14.40
634	NYSE	PCN	Fri, Jul 2, 2004	14.08	14.45	14.08	14.31
633	NYSE	PCN	Thu, Jul 1, 2004	13.96	14.15	13.96	14.14
632	NYSE	PCN	Wed, Jun 30, 2004	13.93	14.00	13.80	14.00
631	NYSE	PCN	Tue, Jun 29, 2004	13.75	13.88	13.63	13.83
630	NYSE	PCN	Mon, Jun 28, 2004	13.81	13.83	13.64	13.72
629	NYSE	PCN	Fri, Jun 25, 2004	13.72	13.72	13.58	13.71
628	NYSE	PCN	Thu, Jun 24, 2004	13.70	13.83	13.67	13.72
627	NYSE	PCN	Wed, Jun 23, 2004	13.82	13.83	13.65	13.72
626	NYSE	PCN	Tue, Jun 22, 2004	13.98	13.98	13.77	13.78
625	NYSE	PCN	Mon, Jun 21, 2004	13.92	13.98	13.81	13.89
624	NYSE	PCN	Fri, Jun 18, 2004	13.77	13.99	13.77	13.82
623	NYSE	PCN	Thu, Jun 17, 2004	13.84	13.86	13.75	13.81
622	NYSE	PCN	Wed, Jun 16, 2004	13.70	13.84	13.68	13.84
621	NYSE	PCN	Tue, Jun 15, 2004	13.59	13.80	13.55	13.72
620	NYSE	PCN	Mon, Jun 14, 2004	13.75	13.75	13.48	13.52
619	NYSE	PCN	Thu, Jun 10, 2004	13.84	13.84	13.60	13.70
618	NYSE	PCN	Wed, Jun 9, 2004	13.95	14.00	13.78	13.83
617	NYSE	PCN	Tue, Jun 8, 2004	14.10	14.12	13.90	13.95
616	NYSE	PCN	Mon, Jun 7, 2004	14.10	14.12	13.96	14.05
615	NYSE	PCN	Fri, Jun 4, 2004	14.03	14.14	14.01	14.07
614	NYSE	PCN	Thu, Jun 3, 2004	14.04	14.15	14.04	14.05
613	NYSE	PCN	Wed, Jun 2, 2004	14.17	14.29	14.06	14.14
612	NYSE	PCN	Tue, Jun 1, 2004	14.18	14.19	14.01	14.12
611	NYSE	PCN	Fri, May 28, 2004	14.10	14.18	14.01	14.15
610	NYSE	PCN	Thu, May 27, 2004	13.98	14.11	13.90	14.00
609	NYSE	PCN	Wed, May 26, 2004	13.99	14.00	13.90	14.00
608	NYSE	PCN	Tue, May 25, 2004	13.80	13.95	13.75	13.95
607	NYSE	PCN	Mon, May 24, 2004	13.67	13.76	13.52	13.70
606	NYSE	PCN	Fri, May 21, 2004	13.34	13.58	13.33	13.56
605	NYSE	PCN	Thu, May 20, 2004	13.45	13.54	13.22	13.32
604	NYSE	PCN	Wed, May 19, 2004	13.23	13.44	13.20	13.39
603	NYSE	PCN	Tue, May 18, 2004	13.21	13.27	13.10	13.14
602	NYSE	PCN	Mon, May 17, 2004	13.21	13.33	13.20	13.21
601	NYSE	PCN	Fri, May 14, 2004	13.29	13.33	13.10	13.31
600	NYSE	PCN	Thu, May 13, 2004	13.19	13.29	12.93	13.16
599	NYSE	PCN	Wed, May 12, 2004	13.12	13.19	12.85	13.04
598	NYSE	PCN	Tue, May 11, 2004	12.80	13.19	12.76	13.13
597	NYSE	PCN	Mon, May 10, 2004	13.29	13.29	12.75	12.83
596	NYSE	PCN	Fri, May 7, 2004	13.89	13.89	12.90	13.19
595	NYSE	PCN	Thu, May 6, 2004	13.92	13.93	13.65	13.89
594	NYSE	PCN	Wed, May 5, 2004	13.80	14.09	13.66	13.84
593	NYSE	PCN	Tue, May 4, 2004	13.87	13.89	13.63	13.76
592	NYSE	PCN	Mon, May 3, 2004	13.94	13.97	13.69	13.80
591	NYSE	PCN	Fri, Apr 30, 2004	13.52	13.85	13.52	13.81
590	NYSE	PCN	Thu, Apr 29, 2004	13.75	13.80	13.52	13.58
589	NYSE	PCN	Wed, Apr 28, 2004	13.89	13.94	13.61	13.70
588	NYSE	PCN	Tue, Apr 27, 2004	13.74	13.94	13.56	13.64
587	NYSE	PCN	Mon, Apr 26, 2004	13.91	14.09	13.70	13.84
586	NYSE	PCN	Fri, Apr 23, 2004	14.27	14.27	13.86	14.07
585	NYSE	PCN	Thu, Apr 22, 2004	13.71	14.35	13.71	14.27
584	NYSE	PCN	Wed, Apr 21, 2004	13.83	14.00	13.81	13.98
583	NYSE	PCN	Tue, Apr 20, 2004	14.16	14.29	13.84	13.92
582	NYSE	PCN	Mon, Apr 19, 2004	14.38	14.38	14.12	14.13
581	NYSE	PCN	Fri, Apr 16, 2004	13.97	14.18	13.95	14.13
580	NYSE	PCN	Thu, Apr 15, 2004	13.96	14.16	13.76	13.97
579	NYSE	PCN	Wed, Apr 14, 2004	14.13	14.30	13.81	13.95
578	NYSE	PCN	Tue, Apr 13, 2004	14.60	14.60	14.22	14.25
577	NYSE	PCN	Mon, Apr 12, 2004	14.89	14.89	14.57	14.62
576	NYSE	PCN	Thu, Apr 8, 2004	14.60	14.88	14.58	14.80
575	NYSE	PCN	Wed, Apr 7, 2004	14.53	14.80	14.49	14.64
574	NYSE	PCN	Tue, Apr 6, 2004	15.00	15.03	14.26	14.61
573	NYSE	PCN	Mon, Apr 5, 2004	15.39	15.55	14.95	15.00
572	NYSE	PCN	Fri, Apr 2, 2004	15.85	15.85	15.39	15.45
571	NYSE	PCN	Thu, Apr 1, 2004	15.85	15.88	15.69	15.83
570	NYSE	PCN	Wed, Mar 31, 2004	15.77	15.84	15.72	15.75
569	NYSE	PCN	Tue, Mar 30, 2004	15.70	15.77	15.60	15.63
568	NYSE	PCN	Mon, Mar 29, 2004	15.63	15.69	15.45	15.60
567	NYSE	PCN	Fri, Mar 26, 2004	15.59	15.63	15.51	15.60
566	NYSE	PCN	Thu, Mar 25, 2004	15.88	15.88	15.53	15.58
565	NYSE	PCN	Wed, Mar 24, 2004	15.80	15.84	15.70	15.76
564	NYSE	PCN	Tue, Mar 23, 2004	15.60	15.80	15.56	15.80
563	NYSE	PCN	Mon, Mar 22, 2004	15.65	15.81	15.50	15.57
562	NYSE	PCN	Fri, Mar 19, 2004	15.72	15.72	15.55	15.64
561	NYSE	PCN	Thu, Mar 18, 2004	15.88	15.88	15.60	15.72
560	NYSE	PCN	Wed, Mar 17, 2004	15.80	15.86	15.64	15.70
559	NYSE	PCN	Tue, Mar 16, 2004	15.65	15.85	15.57	15.79
558	NYSE	PCN	Mon, Mar 15, 2004	15.60	15.65	15.48	15.61
557	NYSE	PCN	Fri, Mar 12, 2004	15.70	15.75	15.56	15.59
556	NYSE	PCN	Thu, Mar 11, 2004	16.00	16.05	15.60	15.62
555	NYSE	PCN	Wed, Mar 10, 2004	15.85	15.96	15.70	15.82
554	NYSE	PCN	Tue, Mar 9, 2004	15.89	15.98	15.77	15.92
553	NYSE	PCN	Mon, Mar 8, 2004	15.64	15.85	15.57	15.77
552	NYSE	PCN	Fri, Mar 5, 2004	15.72	15.75	15.47	15.54
551	NYSE	PCN	Thu, Mar 4, 2004	15.70	15.75	15.56	15.70
550	NYSE	PCN	Wed, Mar 3, 2004	15.70	15.75	15.57	15.70
549	NYSE	PCN	Tue, Mar 2, 2004	15.63	15.73	15.53	15.66
548	NYSE	PCN	Mon, Mar 1, 2004	15.66	15.75	15.57	15.63
547	NYSE	PCN	Fri, Feb 27, 2004	15.47	15.56	15.40	15.56
546	NYSE	PCN	Thu, Feb 26, 2004	15.28	15.40	15.15	15.40
545	NYSE	PCN	Wed, Feb 25, 2004	15.03	15.26	15.03	15.17
544	NYSE	PCN	Tue, Feb 24, 2004	15.26	15.30	14.85	15.03
543	NYSE	PCN	Mon, Feb 23, 2004	15.54	15.55	15.17	15.25
542	NYSE	PCN	Fri, Feb 20, 2004	15.74	15.74	15.40	15.46
541	NYSE	PCN	Thu, Feb 19, 2004	15.77	15.77	15.55	15.70
540	NYSE	PCN	Wed, Feb 18, 2004	15.70	15.81	15.62	15.74
539	NYSE	PCN	Tue, Feb 17, 2004	15.67	15.79	15.66	15.72
538	NYSE	PCN	Fri, Feb 13, 2004	15.75	15.79	15.66	15.70
537	NYSE	PCN	Thu, Feb 12, 2004	15.80	15.80	15.67	15.72
536	NYSE	PCN	Wed, Feb 11, 2004	15.79	15.81	15.61	15.73
535	NYSE	PCN	Tue, Feb 10, 2004	15.76	15.88	15.65	15.84
534	NYSE	PCN	Mon, Feb 9, 2004	15.75	15.78	15.70	15.76
533	NYSE	PCN	Fri, Feb 6, 2004	15.80	15.86	15.73	15.73
532	NYSE	PCN	Thu, Feb 5, 2004	15.95	15.97	15.62	15.70
531	NYSE	PCN	Wed, Feb 4, 2004	16.04	16.08	15.75	15.85
530	NYSE	PCN	Tue, Feb 3, 2004	16.07	16.09	15.93	15.96
529	NYSE	PCN	Mon, Feb 2, 2004	15.93	15.96	15.80	15.95
528	NYSE	PCN	Fri, Jan 30, 2004	15.65	15.81	15.59	15.81
527	NYSE	PCN	Thu, Jan 29, 2004	15.75	15.84	15.40	15.57
526	NYSE	PCN	Wed, Jan 28, 2004	16.03	16.05	15.75	15.75
525	NYSE	PCN	Tue, Jan 27, 2004	15.99	16.05	15.82	15.97
524	NYSE	PCN	Mon, Jan 26, 2004	16.12	16.24	16.01	16.10
523	NYSE	PCN	Fri, Jan 23, 2004	16.20	16.22	16.02	16.10
522	NYSE	PCN	Thu, Jan 22, 2004	16.16	16.24	16.01	16.15
521	NYSE	PCN	Wed, Jan 21, 2004	16.17	16.23	16.02	16.11
520	NYSE	PCN	Tue, Jan 20, 2004	16.07	16.20	15.93	16.05
519	NYSE	PCN	Fri, Jan 16, 2004	16.18	16.19	16.00	16.09
518	NYSE	PCN	Thu, Jan 15, 2004	16.18	16.19	15.96	16.03
517	NYSE	PCN	Wed, Jan 14, 2004	16.08	16.22	16.04	16.13
516	NYSE	PCN	Tue, Jan 13, 2004	16.08	16.20	16.08	16.19
515	NYSE	PCN	Mon, Jan 12, 2004	16.13	16.25	15.95	16.06
514	NYSE	PCN	Fri, Jan 9, 2004	15.93	16.05	15.85	16.05
513	NYSE	PCN	Thu, Jan 8, 2004	15.90	16.07	15.83	15.89
512	NYSE	PCN	Wed, Jan 7, 2004	15.88	15.90	15.78	15.84
511	NYSE	PCN	Tue, Jan 6, 2004	15.84	15.91	15.77	15.79
510	NYSE	PCN	Mon, Jan 5, 2004	15.90	15.95	15.77	15.83
509	NYSE	PCN	Fri, Jan 2, 2004	16.00	16.00	15.86	15.86
508	NYSE	PCN	Wed, Dec 31, 2003	15.89	15.99	15.71	15.83
507	NYSE	PCN	Tue, Dec 30, 2003	15.79	15.90	15.75	15.89
506	NYSE	PCN	Mon, Dec 29, 2003	15.70	15.80	15.64	15.72
505	NYSE	PCN	Fri, Dec 26, 2003	15.86	15.86	15.60	15.60
504	NYSE	PCN	Wed, Dec 24, 2003	15.94	15.98	15.69	15.69
503	NYSE	PCN	Tue, Dec 23, 2003	16.07	16.17	16.03	16.16
502	NYSE	PCN	Mon, Dec 22, 2003	15.89	16.04	15.81	16.00
501	NYSE	PCN	Fri, Dec 19, 2003	15.76	15.89	15.76	15.80
500	NYSE	PCN	Thu, Dec 18, 2003	15.92	15.99	15.78	15.82
499	NYSE	PCN	Wed, Dec 17, 2003	15.85	15.92	15.78	15.84
498	NYSE	PCN	Tue, Dec 16, 2003	15.68	15.90	15.62	15.80
497	NYSE	PCN	Mon, Dec 15, 2003	15.70	15.97	15.55	15.60
496	NYSE	PCN	Fri, Dec 12, 2003	15.81	15.88	15.66	15.78
495	NYSE	PCN	Thu, Dec 11, 2003	15.63	15.82	15.58	15.79
494	NYSE	PCN	Wed, Dec 10, 2003	15.56	15.67	15.55	15.63
493	NYSE	PCN	Tue, Dec 9, 2003	15.74	15.75	15.55	15.68
492	NYSE	PCN	Mon, Dec 8, 2003	15.70	15.79	15.64	15.76
491	NYSE	PCN	Fri, Dec 5, 2003	15.63	15.73	15.58	15.64
490	NYSE	PCN	Thu, Dec 4, 2003	15.62	15.71	15.53	15.64
489	NYSE	PCN	Wed, Dec 3, 2003	15.70	15.77	15.52	15.62
488	NYSE	PCN	Tue, Dec 2, 2003	15.72	15.79	15.68	15.74
487	NYSE	PCN	Mon, Dec 1, 2003	15.67	15.77	15.61	15.72
486	NYSE	PCN	Fri, Nov 28, 2003	15.68	15.69	15.59	15.65
485	NYSE	PCN	Wed, Nov 26, 2003	15.56	15.68	15.54	15.68
484	NYSE	PCN	Tue, Nov 25, 2003	15.50	15.55	15.41	15.50
483	NYSE	PCN	Mon, Nov 24, 2003	15.55	15.57	15.40	15.47
482	NYSE	PCN	Fri, Nov 21, 2003	15.47	15.61	15.33	15.58
481	NYSE	PCN	Thu, Nov 20, 2003	15.50	15.64	15.45	15.59
480	NYSE	PCN	Wed, Nov 19, 2003	15.58	15.61	15.44	15.59
479	NYSE	PCN	Tue, Nov 18, 2003	15.50	15.64	15.43	15.51
478	NYSE	PCN	Mon, Nov 17, 2003	15.33	15.52	15.33	15.46
477	NYSE	PCN	Fri, Nov 14, 2003	15.45	15.54	15.31	15.35
476	NYSE	PCN	Thu, Nov 13, 2003	15.30	15.50	15.22	15.47
475	NYSE	PCN	Wed, Nov 12, 2003	15.55	15.57	15.22	15.30
474	NYSE	PCN	Tue, Nov 11, 2003	15.55	15.58	15.37	15.58
473	NYSE	PCN	Mon, Nov 10, 2003	15.46	15.55	15.40	15.55
472	NYSE	PCN	Fri, Nov 7, 2003	15.55	15.64	15.42	15.44
471	NYSE	PCN	Thu, Nov 6, 2003	15.59	15.63	15.47	15.55
470	NYSE	PCN	Wed, Nov 5, 2003	15.66	15.70	15.56	15.57
469	NYSE	PCN	Tue, Nov 4, 2003	15.55	15.69	15.37	15.66
468	NYSE	PCN	Mon, Nov 3, 2003	15.41	15.61	15.23	15.34
467	NYSE	PCN	Fri, Oct 31, 2003	15.48	15.49	15.39	15.43
466	NYSE	PCN	Thu, Oct 30, 2003	15.45	15.49	15.28	15.47
465	NYSE	PCN	Wed, Oct 29, 2003	15.46	15.48	15.33	15.40
464	NYSE	PCN	Tue, Oct 28, 2003	15.45	15.49	15.35	15.41
463	NYSE	PCN	Mon, Oct 27, 2003	15.29	15.42	15.18	15.35
462	NYSE	PCN	Fri, Oct 24, 2003	15.27	15.35	15.17	15.22
461	NYSE	PCN	Thu, Oct 23, 2003	15.17	15.30	15.08	15.30
460	NYSE	PCN	Wed, Oct 22, 2003	15.09	15.20	15.02	15.16
459	NYSE	PCN	Tue, Oct 21, 2003	15.23	15.25	15.07	15.10
458	NYSE	PCN	Mon, Oct 20, 2003	15.13	15.24	15.06	15.23
457	NYSE	PCN	Fri, Oct 17, 2003	15.20	15.24	15.01	15.05
456	NYSE	PCN	Thu, Oct 16, 2003	15.06	15.25	15.03	15.19
455	NYSE	PCN	Wed, Oct 15, 2003	15.04	15.15	14.98	15.13
454	NYSE	PCN	Tue, Oct 14, 2003	15.08	15.08	14.97	15.05
453	NYSE	PCN	Mon, Oct 13, 2003	14.93	15.10	14.93	15.05
452	NYSE	PCN	Fri, Oct 10, 2003	15.07	15.19	14.93	15.00
451	NYSE	PCN	Thu, Oct 9, 2003	15.20	15.25	14.95	14.97
450	NYSE	PCN	Wed, Oct 8, 2003	15.24	15.25	15.10	15.18
449	NYSE	PCN	Tue, Oct 7, 2003	15.19	15.28	15.18	15.24
448	NYSE	PCN	Mon, Oct 6, 2003	15.25	15.27	15.02	15.13
447	NYSE	PCN	Fri, Oct 3, 2003	15.31	15.39	15.10	15.16
446	NYSE	PCN	Thu, Oct 2, 2003	15.14	15.33	15.00	15.33
445	NYSE	PCN	Wed, Oct 1, 2003	15.08	15.18	15.02	15.07
444	NYSE	PCN	Tue, Sep 30, 2003	15.00	15.11	14.95	15.07
443	NYSE	PCN	Mon, Sep 29, 2003	14.86	15.00	14.83	14.99
442	NYSE	PCN	Fri, Sep 26, 2003	14.93	14.94	14.82	14.86
441	NYSE	PCN	Thu, Sep 25, 2003	14.98	15.00	14.83	14.89
440	NYSE	PCN	Wed, Sep 24, 2003	14.96	15.00	14.95	14.97
439	NYSE	PCN	Tue, Sep 23, 2003	14.92	15.03	14.81	14.99
438	NYSE	PCN	Mon, Sep 22, 2003	14.94	15.00	14.82	14.97
437	NYSE	PCN	Fri, Sep 19, 2003	14.85	14.85	14.68	14.84
436	NYSE	PCN	Thu, Sep 18, 2003	14.98	14.98	14.76	14.85
435	NYSE	PCN	Wed, Sep 17, 2003	15.00	15.00	14.86	14.94
434	NYSE	PCN	Tue, Sep 16, 2003	14.98	15.05	14.80	15.00
433	NYSE	PCN	Mon, Sep 15, 2003	14.69	15.17	14.65	14.98
432	NYSE	PCN	Fri, Sep 12, 2003	14.73	14.80	14.65	14.67
431	NYSE	PCN	Thu, Sep 11, 2003	14.48	14.68	14.37	14.65
430	NYSE	PCN	Wed, Sep 10, 2003	14.40	14.52	14.32	14.44
429	NYSE	PCN	Tue, Sep 9, 2003	14.40	14.55	14.40	14.51
428	NYSE	PCN	Mon, Sep 8, 2003	14.40	14.53	14.37	14.45
427	NYSE	PCN	Fri, Sep 5, 2003	14.53	14.60	14.36	14.44
426	NYSE	PCN	Thu, Sep 4, 2003	14.35	14.55	14.25	14.48
425	NYSE	PCN	Wed, Sep 3, 2003	14.25	14.47	14.21	14.39
424	NYSE	PCN	Tue, Sep 2, 2003	14.18	14.25	14.08	14.19
423	NYSE	PCN	Fri, Aug 29, 2003	14.05	14.20	14.05	14.11
422	NYSE	PCN	Thu, Aug 28, 2003	14.09	14.24	14.02	14.10
421	NYSE	PCN	Wed, Aug 27, 2003	14.12	14.17	14.07	14.15
420	NYSE	PCN	Tue, Aug 26, 2003	14.12	14.13	14.01	14.06
419	NYSE	PCN	Mon, Aug 25, 2003	14.11	14.20	14.02	14.08
418	NYSE	PCN	Fri, Aug 22, 2003	14.15	14.19	14.03	14.03
417	NYSE	PCN	Thu, Aug 21, 2003	14.12	14.20	14.02	14.11
416	NYSE	PCN	Wed, Aug 20, 2003	14.20	14.25	14.02	14.05
415	NYSE	PCN	Tue, Aug 19, 2003	13.99	14.14	13.86	14.13
414	NYSE	PCN	Mon, Aug 18, 2003	14.08	14.08	13.85	13.98
413	NYSE	PCN	Fri, Aug 15, 2003	14.00	14.04	13.82	13.94
412	NYSE	PCN	Thu, Aug 14, 2003	14.40	14.44	13.84	13.90
411	NYSE	PCN	Wed, Aug 13, 2003	14.51	14.59	14.32	14.36
410	NYSE	PCN	Tue, Aug 12, 2003	14.55	14.65	14.34	14.62
409	NYSE	PCN	Mon, Aug 11, 2003	14.57	14.61	14.27	14.50
408	NYSE	PCN	Fri, Aug 8, 2003	14.45	14.60	14.39	14.55
407	NYSE	PCN	Thu, Aug 7, 2003	14.25	14.44	14.21	14.32
406	NYSE	PCN	Wed, Aug 6, 2003	13.97	14.23	13.70	14.15
405	NYSE	PCN	Tue, Aug 5, 2003	14.21	14.34	14.06	14.07
404	NYSE	PCN	Mon, Aug 4, 2003	14.19	14.27	14.01	14.25
403	NYSE	PCN	Fri, Aug 1, 2003	14.46	14.48	13.56	14.02
402	NYSE	PCN	Thu, Jul 31, 2003	14.63	14.74	14.36	14.36
401	NYSE	PCN	Wed, Jul 30, 2003	14.54	14.78	14.53	14.58
400	NYSE	PCN	Tue, Jul 29, 2003	15.06	15.14	14.51	14.55
399	NYSE	PCN	Mon, Jul 28, 2003	15.12	15.20	14.96	15.05
398	NYSE	PCN	Fri, Jul 25, 2003	14.94	15.19	14.91	15.12
397	NYSE	PCN	Thu, Jul 24, 2003	14.81	14.94	14.81	14.91
396	NYSE	PCN	Wed, Jul 23, 2003	14.70	14.90	14.67	14.84
395	NYSE	PCN	Tue, Jul 22, 2003	14.76	14.85	14.56	14.70
394	NYSE	PCN	Mon, Jul 21, 2003	14.90	14.91	14.61	14.76
393	NYSE	PCN	Fri, Jul 18, 2003	14.72	14.92	14.69	14.83
392	NYSE	PCN	Thu, Jul 17, 2003	14.80	14.84	14.58	14.69
391	NYSE	PCN	Wed, Jul 16, 2003	15.00	15.00	14.45	14.75
390	NYSE	PCN	Tue, Jul 15, 2003	15.39	15.39	15.06	15.08
389	NYSE	PCN	Mon, Jul 14, 2003	15.49	15.60	15.30	15.32
388	NYSE	PCN	Fri, Jul 11, 2003	15.55	15.68	15.41	15.45
387	NYSE	PCN	Thu, Jul 10, 2003	15.80	15.88	15.51	15.55
386	NYSE	PCN	Wed, Jul 9, 2003	15.59	15.81	15.49	15.81
385	NYSE	PCN	Tue, Jul 8, 2003	15.76	15.85	15.62	15.80
384	NYSE	PCN	Mon, Jul 7, 2003	15.92	15.92	15.83	15.83
383	NYSE	PCN	Thu, Jul 3, 2003	15.78	15.92	15.76	15.92
382	NYSE	PCN	Wed, Jul 2, 2003	15.89	15.93	15.66	15.87
381	NYSE	PCN	Tue, Jul 1, 2003	15.83	15.89	15.68	15.82
380	NYSE	PCN	Mon, Jun 30, 2003	15.72	15.77	15.67	15.72
379	NYSE	PCN	Fri, Jun 27, 2003	15.73	15.74	15.59	15.71
378	NYSE	PCN	Thu, Jun 26, 2003	15.66	15.67	15.51	15.64
377	NYSE	PCN	Wed, Jun 25, 2003	15.65	15.75	15.52	15.66
376	NYSE	PCN	Tue, Jun 24, 2003	15.52	15.68	15.52	15.64
375	NYSE	PCN	Mon, Jun 23, 2003	15.56	15.74	15.51	15.60
374	NYSE	PCN	Fri, Jun 20, 2003	15.40	15.58	15.40	15.56
373	NYSE	PCN	Thu, Jun 19, 2003	15.52	15.65	15.40	15.46
372	NYSE	PCN	Wed, Jun 18, 2003	15.75	15.75	15.55	15.60
371	NYSE	PCN	Tue, Jun 17, 2003	15.82	15.84	15.55	15.74
370	NYSE	PCN	Mon, Jun 16, 2003	15.84	15.89	15.73	15.81
369	NYSE	PCN	Fri, Jun 13, 2003	15.75	15.84	15.72	15.75
368	NYSE	PCN	Thu, Jun 12, 2003	15.85	15.85	15.56	15.63
367	NYSE	PCN	Wed, Jun 11, 2003	15.50	15.89	15.50	15.80
366	NYSE	PCN	Tue, Jun 10, 2003	15.79	15.97	15.54	15.63
365	NYSE	PCN	Mon, Jun 9, 2003	15.68	15.78	15.63	15.73
364	NYSE	PCN	Fri, Jun 6, 2003	15.65	15.74	15.60	15.62
363	NYSE	PCN	Thu, Jun 5, 2003	15.49	15.62	15.31	15.60
362	NYSE	PCN	Wed, Jun 4, 2003	15.26	15.49	15.26	15.42
361	NYSE	PCN	Tue, Jun 3, 2003	15.63	15.63	15.25	15.26
360	NYSE	PCN	Mon, Jun 2, 2003	15.44	15.50	15.26	15.40
359	NYSE	PCN	Fri, May 30, 2003	15.30	15.38	15.25	15.30
358	NYSE	PCN	Thu, May 29, 2003	15.20	15.28	15.20	15.27
357	NYSE	PCN	Wed, May 28, 2003	15.15	15.24	15.15	15.18
356	NYSE	PCN	Tue, May 27, 2003	15.19	15.20	15.06	15.17
355	NYSE	PCN	Fri, May 23, 2003	15.07	15.15	15.05	15.14
354	NYSE	PCN	Thu, May 22, 2003	15.14	15.27	15.08	15.09
353	NYSE	PCN	Wed, May 21, 2003	15.06	15.18	15.05	15.16
352	NYSE	PCN	Tue, May 20, 2003	15.11	15.15	15.04	15.07
351	NYSE	PCN	Mon, May 19, 2003	15.11	15.15	15.03	15.07
350	NYSE	PCN	Fri, May 16, 2003	15.12	15.18	15.03	15.14
349	NYSE	PCN	Thu, May 15, 2003	14.95	15.08	14.95	15.03
348	NYSE	PCN	Wed, May 14, 2003	15.12	15.14	14.93	14.96
347	NYSE	PCN	Tue, May 13, 2003	15.22	15.36	15.14	15.19
346	NYSE	PCN	Mon, May 12, 2003	15.19	15.33	15.15	15.29
345	NYSE	PCN	Fri, May 9, 2003	15.17	15.21	15.06	15.15
344	NYSE	PCN	Thu, May 8, 2003	15.17	15.17	15.06	15.12
343	NYSE	PCN	Wed, May 7, 2003	15.14	15.16	15.01	15.11
342	NYSE	PCN	Tue, May 6, 2003	15.13	15.13	15.00	15.10
341	NYSE	PCN	Mon, May 5, 2003	15.15	15.22	15.05	15.06
340	NYSE	PCN	Fri, May 2, 2003	15.26	15.26	15.03	15.14
339	NYSE	PCN	Thu, May 1, 2003	15.02	15.15	14.95	15.12
338	NYSE	PCN	Wed, Apr 30, 2003	15.01	15.08	14.92	14.92
337	NYSE	PCN	Tue, Apr 29, 2003	14.90	15.03	14.90	14.98
336	NYSE	PCN	Mon, Apr 28, 2003	14.98	15.00	14.92	14.97
335	NYSE	PCN	Fri, Apr 25, 2003	14.84	14.95	14.84	14.95
334	NYSE	PCN	Thu, Apr 24, 2003	14.80	14.81	14.67	14.78
333	NYSE	PCN	Wed, Apr 23, 2003	14.74	14.79	14.67	14.79
332	NYSE	PCN	Tue, Apr 22, 2003	14.69	14.79	14.62	14.67
331	NYSE	PCN	Mon, Apr 21, 2003	14.83	14.90	14.70	14.79
330	NYSE	PCN	Thu, Apr 17, 2003	14.90	14.94	14.83	14.88
329	NYSE	PCN	Wed, Apr 16, 2003	14.89	14.92	14.84	14.90
328	NYSE	PCN	Tue, Apr 15, 2003	14.88	14.92	14.80	14.85
327	NYSE	PCN	Mon, Apr 14, 2003	14.97	14.99	14.89	14.91
326	NYSE	PCN	Fri, Apr 11, 2003	14.89	14.96	14.87	14.93
325	NYSE	PCN	Thu, Apr 10, 2003	14.93	14.95	14.80	14.83
324	NYSE	PCN	Wed, Apr 9, 2003	14.89	14.93	14.80	14.89
323	NYSE	PCN	Tue, Apr 8, 2003	14.92	14.95	14.86	14.90
322	NYSE	PCN	Mon, Apr 7, 2003	14.86	14.94	14.83	14.89
321	NYSE	PCN	Fri, Apr 4, 2003	14.86	14.89	14.80	14.81
320	NYSE	PCN	Thu, Apr 3, 2003	14.89	14.90	14.75	14.84
319	NYSE	PCN	Wed, Apr 2, 2003	14.86	14.90	14.78	14.89
318	NYSE	PCN	Tue, Apr 1, 2003	14.76	14.85	14.75	14.81
317	NYSE	PCN	Mon, Mar 31, 2003	14.67	14.78	14.57	14.76
316	NYSE	PCN	Fri, Mar 28, 2003	14.24	14.60	14.24	14.60
315	NYSE	PCN	Thu, Mar 27, 2003	14.27	14.32	14.20	14.30
314	NYSE	PCN	Wed, Mar 26, 2003	14.50	14.50	14.17	14.21
313	NYSE	PCN	Tue, Mar 25, 2003	14.42	14.52	14.40	14.45
312	NYSE	PCN	Mon, Mar 24, 2003	14.47	14.59	14.38	14.41
311	NYSE	PCN	Fri, Mar 21, 2003	14.51	14.58	14.32	14.37
310	NYSE	PCN	Thu, Mar 20, 2003	14.74	14.76	14.58	14.58
309	NYSE	PCN	Wed, Mar 19, 2003	14.77	14.80	14.70	14.73
308	NYSE	PCN	Tue, Mar 18, 2003	14.70	14.78	14.67	14.72
307	NYSE	PCN	Mon, Mar 17, 2003	14.67	14.74	14.63	14.70
306	NYSE	PCN	Fri, Mar 14, 2003	14.72	14.73	14.66	14.72
305	NYSE	PCN	Thu, Mar 13, 2003	14.70	14.71	14.64	14.70
304	NYSE	PCN	Wed, Mar 12, 2003	14.70	14.75	14.63	14.68
303	NYSE	PCN	Tue, Mar 11, 2003	14.65	14.75	14.62	14.73
302	NYSE	PCN	Mon, Mar 10, 2003	14.74	14.74	14.65	14.71
301	NYSE	PCN	Fri, Mar 7, 2003	14.74	14.75	14.65	14.73
300	NYSE	PCN	Thu, Mar 6, 2003	14.75	14.75	14.69	14.74
299	NYSE	PCN	Wed, Mar 5, 2003	14.69	14.79	14.67	14.79
298	NYSE	PCN	Tue, Mar 4, 2003	14.75	14.75	14.68	14.73
297	NYSE	PCN	Mon, Mar 3, 2003	14.73	14.75	14.67	14.71
296	NYSE	PCN	Fri, Feb 28, 2003	14.62	14.75	14.62	14.65
295	NYSE	PCN	Thu, Feb 27, 2003	14.60	14.74	14.59	14.63
294	NYSE	PCN	Wed, Feb 26, 2003	14.55	14.68	14.55	14.65
293	NYSE	PCN	Tue, Feb 25, 2003	14.68	14.70	13.60	14.48
292	NYSE	PCN	Mon, Feb 24, 2003	14.73	14.73	14.55	14.68
291	NYSE	PCN	Fri, Feb 21, 2003	14.65	14.70	14.52	14.60
290	NYSE	PCN	Thu, Feb 20, 2003	14.65	14.72	14.50	14.67
289	NYSE	PCN	Wed, Feb 19, 2003	14.74	14.75	14.61	14.73
288	NYSE	PCN	Tue, Feb 18, 2003	14.69	14.79	14.61	14.74
287	NYSE	PCN	Fri, Feb 14, 2003	14.73	14.75	14.62	14.69
286	NYSE	PCN	Thu, Feb 13, 2003	14.73	14.79	14.57	14.73
285	NYSE	PCN	Wed, Feb 12, 2003	14.73	14.75	14.53	14.70
284	NYSE	PCN	Tue, Feb 11, 2003	14.79	14.79	14.65	14.76
283	NYSE	PCN	Mon, Feb 10, 2003	14.65	14.80	14.56	14.79
282	NYSE	PCN	Fri, Feb 7, 2003	14.65	14.70	14.57	14.64
281	NYSE	PCN	Thu, Feb 6, 2003	14.69	14.73	14.62	14.65
280	NYSE	PCN	Wed, Feb 5, 2003	14.77	14.77	14.55	14.67
279	NYSE	PCN	Tue, Feb 4, 2003	14.73	14.78	14.66	14.77
278	NYSE	PCN	Mon, Feb 3, 2003	14.76	14.76	14.53	14.65
277	NYSE	PCN	Fri, Jan 31, 2003	14.67	14.74	14.67	14.74
276	NYSE	PCN	Thu, Jan 30, 2003	14.73	14.73	14.62	14.67
275	NYSE	PCN	Wed, Jan 29, 2003	14.72	14.74	14.62	14.70
274	NYSE	PCN	Tue, Jan 28, 2003	14.61	14.73	14.45	14.70
273	NYSE	PCN	Mon, Jan 27, 2003	14.88	14.88	14.60	14.71
272	NYSE	PCN	Fri, Jan 24, 2003	14.55	14.88	14.51	14.88
271	NYSE	PCN	Thu, Jan 23, 2003	14.45	14.50	14.31	14.49
270	NYSE	PCN	Wed, Jan 22, 2003	14.39	14.45	14.26	14.38
269	NYSE	PCN	Tue, Jan 21, 2003	14.50	14.58	14.29	14.37
268	NYSE	PCN	Fri, Jan 17, 2003	14.50	14.50	14.05	14.41
267	NYSE	PCN	Thu, Jan 16, 2003	14.49	14.58	14.10	14.53
266	NYSE	PCN	Wed, Jan 15, 2003	14.38	14.50	14.29	14.44
265	NYSE	PCN	Tue, Jan 14, 2003	14.59	14.59	14.33	14.59
264	NYSE	PCN	Mon, Jan 13, 2003	14.69	14.69	14.35	14.54
263	NYSE	PCN	Fri, Jan 10, 2003	14.50	14.50	14.40	14.44
262	NYSE	PCN	Thu, Jan 9, 2003	14.34	14.43	14.15	14.43
261	NYSE	PCN	Wed, Jan 8, 2003	14.30	14.39	14.18	14.34
260	NYSE	PCN	Tue, Jan 7, 2003	14.10	14.49	14.10	14.38
259	NYSE	PCN	Mon, Jan 6, 2003	13.94	14.18	13.94	14.13
258	NYSE	PCN	Fri, Jan 3, 2003	13.90	14.00	13.78	13.94
257	NYSE	PCN	Thu, Jan 2, 2003	13.85	13.99	13.61	13.96
256	NYSE	PCN	Tue, Dec 31, 2002	13.62	13.83	13.62	13.74
255	NYSE	PCN	Mon, Dec 30, 2002	13.62	13.84	13.55	13.80
254	NYSE	PCN	Fri, Dec 27, 2002	13.55	13.70	13.40	13.70
253	NYSE	PCN	Thu, Dec 26, 2002	13.65	13.65	13.50	13.50
252	NYSE	PCN	Tue, Dec 24, 2002	13.72	13.87	13.65	13.65
251	NYSE	PCN	Mon, Dec 23, 2002	13.55	13.71	13.47	13.71
250	NYSE	PCN	Fri, Dec 20, 2002	13.35	13.59	13.35	13.59
249	NYSE	PCN	Thu, Dec 19, 2002	13.30	13.44	13.20	13.33
248	NYSE	PCN	Wed, Dec 18, 2002	13.15	13.29	13.00	13.20
247	NYSE	PCN	Tue, Dec 17, 2002	13.41	13.45	13.11	13.20
246	NYSE	PCN	Mon, Dec 16, 2002	13.59	13.67	13.45	13.46
245	NYSE	PCN	Fri, Dec 13, 2002	13.65	13.67	13.55	13.62
244	NYSE	PCN	Thu, Dec 12, 2002	13.63	13.79	13.46	13.63
243	NYSE	PCN	Wed, Dec 11, 2002	13.66	13.79	13.59	13.71
242	NYSE	PCN	Tue, Dec 10, 2002	13.61	13.80	13.61	13.80
241	NYSE	PCN	Mon, Dec 9, 2002	13.60	13.75	13.30	13.71
240	NYSE	PCN	Fri, Dec 6, 2002	13.70	13.79	13.51	13.55
239	NYSE	PCN	Thu, Dec 5, 2002	13.72	13.82	13.62	13.75
238	NYSE	PCN	Wed, Dec 4, 2002	13.79	13.90	13.77	13.87
237	NYSE	PCN	Tue, Dec 3, 2002	13.87	13.89	13.70	13.88
236	NYSE	PCN	Mon, Dec 2, 2002	14.04	14.05	13.65	13.68
235	NYSE	PCN	Fri, Nov 29, 2002	13.98	13.99	13.90	13.99
234	NYSE	PCN	Wed, Nov 27, 2002	13.91	13.99	13.90	13.90
233	NYSE	PCN	Tue, Nov 26, 2002	13.90	14.00	13.90	13.98
232	NYSE	PCN	Mon, Nov 25, 2002	13.88	13.97	13.72	13.90
231	NYSE	PCN	Fri, Nov 22, 2002	13.90	14.04	13.85	13.98
230	NYSE	PCN	Thu, Nov 21, 2002	13.95	14.17	13.81	13.90
229	NYSE	PCN	Wed, Nov 20, 2002	13.67	14.00	13.67	13.99
228	NYSE	PCN	Tue, Nov 19, 2002	13.75	13.83	13.70	13.77
227	NYSE	PCN	Mon, Nov 18, 2002	13.77	13.98	13.71	13.75
226	NYSE	PCN	Fri, Nov 15, 2002	13.77	14.05	13.70	13.85
225	NYSE	PCN	Thu, Nov 14, 2002	13.55	13.75	13.55	13.70
224	NYSE	PCN	Wed, Nov 13, 2002	13.46	13.66	13.36	13.55
223	NYSE	PCN	Tue, Nov 12, 2002	13.45	13.50	13.42	13.50
222	NYSE	PCN	Mon, Nov 11, 2002	13.43	13.48	13.31	13.45
221	NYSE	PCN	Fri, Nov 8, 2002	13.49	13.50	13.29	13.50
220	NYSE	PCN	Thu, Nov 7, 2002	13.50	13.54	13.45	13.49
219	NYSE	PCN	Wed, Nov 6, 2002	13.65	13.65	13.50	13.55
218	NYSE	PCN	Tue, Nov 5, 2002	13.60	13.65	13.58	13.58
217	NYSE	PCN	Mon, Nov 4, 2002	13.60	13.73	13.41	13.60
216	NYSE	PCN	Fri, Nov 1, 2002	13.50	13.50	13.05	13.30
215	NYSE	PCN	Thu, Oct 31, 2002	13.13	13.40	13.02	13.24
214	NYSE	PCN	Wed, Oct 30, 2002	12.80	13.09	12.80	13.07
213	NYSE	PCN	Tue, Oct 29, 2002	12.72	12.92	12.65	12.90
212	NYSE	PCN	Mon, Oct 28, 2002	12.59	12.75	12.55	12.64
211	NYSE	PCN	Fri, Oct 25, 2002	12.70	13.10	12.61	12.69
210	NYSE	PCN	Thu, Oct 24, 2002	12.46	12.69	12.15	12.69
209	NYSE	PCN	Wed, Oct 23, 2002	12.30	12.65	12.25	12.56
208	NYSE	PCN	Tue, Oct 22, 2002	12.50	12.60	12.22	12.30
207	NYSE	PCN	Mon, Oct 21, 2002	12.73	12.80	12.35	12.54
206	NYSE	PCN	Fri, Oct 18, 2002	12.80	12.99	12.59	12.73
205	NYSE	PCN	Thu, Oct 17, 2002	12.78	12.88	12.33	12.75
204	NYSE	PCN	Wed, Oct 16, 2002	13.30	13.30	12.50	12.88
203	NYSE	PCN	Tue, Oct 15, 2002	13.10	13.60	13.10	13.40
202	NYSE	PCN	Mon, Oct 14, 2002	13.28	13.48	13.07	13.07
201	NYSE	PCN	Fri, Oct 11, 2002	13.40	13.43	13.26	13.38
200	NYSE	PCN	Thu, Oct 10, 2002	13.70	13.74	13.20	13.39
199	NYSE	PCN	Wed, Oct 9, 2002	13.79	13.80	13.48	13.57
198	NYSE	PCN	Tue, Oct 8, 2002	13.89	13.98	13.65	13.80
197	NYSE	PCN	Mon, Oct 7, 2002	14.23	14.24	13.89	13.89
196	NYSE	PCN	Fri, Oct 4, 2002	14.38	14.38	14.18	14.23
195	NYSE	PCN	Thu, Oct 3, 2002	14.15	14.38	14.02	14.37
194	NYSE	PCN	Wed, Oct 2, 2002	14.00	14.33	13.90	14.13
193	NYSE	PCN	Tue, Oct 1, 2002	14.00	14.01	13.80	13.95
192	NYSE	PCN	Mon, Sep 30, 2002	14.14	14.14	13.77	13.95
191	NYSE	PCN	Fri, Sep 27, 2002	14.15	14.19	13.96	14.05
190	NYSE	PCN	Thu, Sep 26, 2002	14.21	14.34	13.95	14.07
189	NYSE	PCN	Wed, Sep 25, 2002	14.23	14.25	14.05	14.19
188	NYSE	PCN	Tue, Sep 24, 2002	14.15	14.30	14.00	14.19
187	NYSE	PCN	Mon, Sep 23, 2002	14.32	14.39	14.02	14.10
186	NYSE	PCN	Fri, Sep 20, 2002	14.50	14.50	14.27	14.32
185	NYSE	PCN	Thu, Sep 19, 2002	14.44	14.50	14.25	14.50
184	NYSE	PCN	Wed, Sep 18, 2002	14.43	14.48	14.30	14.38
183	NYSE	PCN	Tue, Sep 17, 2002	14.45	14.49	14.33	14.38
182	NYSE	PCN	Mon, Sep 16, 2002	14.50	14.50	14.36	14.37
181	NYSE	PCN	Fri, Sep 13, 2002	14.48	14.50	14.30	14.50
180	NYSE	PCN	Thu, Sep 12, 2002	14.45	14.50	14.20	14.49
179	NYSE	PCN	Wed, Sep 11, 2002	14.25	14.44	14.25	14.37
178	NYSE	PCN	Tue, Sep 10, 2002	14.48	14.56	14.38	14.55
177	NYSE	PCN	Mon, Sep 9, 2002	14.30	14.48	14.05	14.48
176	NYSE	PCN	Fri, Sep 6, 2002	14.06	14.30	14.06	14.29
175	NYSE	PCN	Thu, Sep 5, 2002	13.95	14.10	13.95	14.10
174	NYSE	PCN	Wed, Sep 4, 2002	13.90	13.90	13.75	13.90
173	NYSE	PCN	Tue, Sep 3, 2002	13.70	13.75	13.55	13.75
172	NYSE	PCN	Fri, Aug 30, 2002	13.61	13.63	13.52	13.55
171	NYSE	PCN	Thu, Aug 29, 2002	13.52	13.64	13.52	13.53
170	NYSE	PCN	Wed, Aug 28, 2002	13.55	13.66	13.51	13.52
169	NYSE	PCN	Tue, Aug 27, 2002	13.31	13.58	13.31	13.55
168	NYSE	PCN	Mon, Aug 26, 2002	13.40	13.48	13.31	13.41
167	NYSE	PCN	Fri, Aug 23, 2002	13.32	13.48	13.26	13.38
166	NYSE	PCN	Thu, Aug 22, 2002	13.55	13.62	13.33	13.34
165	NYSE	PCN	Wed, Aug 21, 2002	13.45	13.64	13.40	13.59
164	NYSE	PCN	Tue, Aug 20, 2002	13.63	13.63	13.37	13.55
163	NYSE	PCN	Mon, Aug 19, 2002	13.70	13.84	13.25	13.58
162	NYSE	PCN	Fri, Aug 16, 2002	13.85	13.90	13.50	13.79
161	NYSE	PCN	Thu, Aug 15, 2002	13.90	13.95	13.69	13.80
160	NYSE	PCN	Wed, Aug 14, 2002	13.70	13.90	13.65	13.80
159	NYSE	PCN	Tue, Aug 13, 2002	13.45	13.72	13.45	13.71
158	NYSE	PCN	Mon, Aug 12, 2002	13.49	13.50	13.33	13.50
157	NYSE	PCN	Fri, Aug 9, 2002	13.32	13.48	13.15	13.44
156	NYSE	PCN	Thu, Aug 8, 2002	13.30	13.39	13.08	13.22
155	NYSE	PCN	Wed, Aug 7, 2002	13.35	13.48	13.20	13.40
154	NYSE	PCN	Tue, Aug 6, 2002	13.70	13.70	13.27	13.45
153	NYSE	PCN	Mon, Aug 5, 2002	13.80	13.90	13.48	13.60
152	NYSE	PCN	Fri, Aug 2, 2002	13.89	13.90	13.60	13.75
151	NYSE	PCN	Thu, Aug 1, 2002	13.77	13.78	13.62	13.76
150	NYSE	PCN	Wed, Jul 31, 2002	13.60	13.77	13.50	13.70
149	NYSE	PCN	Tue, Jul 30, 2002	13.65	13.77	13.46	13.50
148	NYSE	PCN	Mon, Jul 29, 2002	13.75	13.93	13.35	13.60
147	NYSE	PCN	Fri, Jul 26, 2002	13.74	13.80	13.35	13.65
146	NYSE	PCN	Thu, Jul 25, 2002	13.30	13.85	13.00	13.70
145	NYSE	PCN	Wed, Jul 24, 2002	13.55	13.55	12.10	13.20
144	NYSE	PCN	Tue, Jul 23, 2002	14.00	14.24	13.54	13.60
143	NYSE	PCN	Mon, Jul 22, 2002	14.29	14.44	14.05	14.21
142	NYSE	PCN	Fri, Jul 19, 2002	14.49	14.49	14.31	14.39
141	NYSE	PCN	Thu, Jul 18, 2002	14.49	14.51	14.33	14.48
140	NYSE	PCN	Wed, Jul 17, 2002	14.50	14.56	14.40	14.40
139	NYSE	PCN	Tue, Jul 16, 2002	14.52	14.58	14.41	14.50
138	NYSE	PCN	Mon, Jul 15, 2002	14.52	14.59	14.40	14.52
137	NYSE	PCN	Fri, Jul 12, 2002	14.64	14.68	14.50	14.52
136	NYSE	PCN	Thu, Jul 11, 2002	14.67	14.73	14.58	14.64
135	NYSE	PCN	Wed, Jul 10, 2002	14.53	14.66	14.53	14.66
134	NYSE	PCN	Tue, Jul 9, 2002	14.54	14.69	14.54	14.67
133	NYSE	PCN	Mon, Jul 8, 2002	14.60	14.65	14.53	14.53
132	NYSE	PCN	Fri, Jul 5, 2002	14.58	14.63	14.53	14.54
131	NYSE	PCN	Wed, Jul 3, 2002	14.60	14.66	14.51	14.57
130	NYSE	PCN	Tue, Jul 2, 2002	14.64	14.68	14.52	14.65
129	NYSE	PCN	Mon, Jul 1, 2002	14.82	14.82	14.52	14.63
128	NYSE	PCN	Fri, Jun 28, 2002	14.58	14.82	14.52	14.76
127	NYSE	PCN	Thu, Jun 27, 2002	14.40	14.50	14.30	14.50
126	NYSE	PCN	Wed, Jun 26, 2002	14.43	14.52	14.31	14.31
125	NYSE	PCN	Tue, Jun 25, 2002	14.50	14.55	14.36	14.48
124	NYSE	PCN	Mon, Jun 24, 2002	14.53	14.63	14.40	14.49
123	NYSE	PCN	Fri, Jun 21, 2002	14.73	14.75	14.50	14.63
122	NYSE	PCN	Thu, Jun 20, 2002	14.75	14.75	14.55	14.69
121	NYSE	PCN	Wed, Jun 19, 2002	14.90	14.90	14.55	14.75
120	NYSE	PCN	Tue, Jun 18, 2002	14.84	14.94	14.80	14.83
119	NYSE	PCN	Mon, Jun 17, 2002	14.90	14.94	14.80	14.93
118	NYSE	PCN	Fri, Jun 14, 2002	14.94	14.94	14.87	14.94
117	NYSE	PCN	Thu, Jun 13, 2002	14.92	14.94	14.80	14.94
116	NYSE	PCN	Wed, Jun 12, 2002	14.85	14.94	14.81	14.88
115	NYSE	PCN	Tue, Jun 11, 2002	14.90	14.93	14.80	14.90
114	NYSE	PCN	Mon, Jun 10, 2002	14.90	14.91	14.81	14.85
113	NYSE	PCN	Fri, Jun 7, 2002	14.93	14.93	14.70	14.88
112	NYSE	PCN	Thu, Jun 6, 2002	14.92	14.94	14.80	14.92
111	NYSE	PCN	Wed, Jun 5, 2002	14.79	14.93	14.78	14.88
110	NYSE	PCN	Tue, Jun 4, 2002	14.90	14.95	14.72	14.85
109	NYSE	PCN	Mon, Jun 3, 2002	14.89	14.95	14.77	14.95
108	NYSE	PCN	Fri, May 31, 2002	14.80	14.84	14.72	14.84
107	NYSE	PCN	Thu, May 30, 2002	14.60	14.80	14.60	14.80
106	NYSE	PCN	Wed, May 29, 2002	14.78	14.80	14.65	14.74
105	NYSE	PCN	Tue, May 28, 2002	14.71	14.78	14.63	14.63
104	NYSE	PCN	Fri, May 24, 2002	14.74	14.77	14.63	14.77
103	NYSE	PCN	Thu, May 23, 2002	14.52	14.74	14.52	14.72
102	NYSE	PCN	Wed, May 22, 2002	14.61	14.69	14.55	14.64
101	NYSE	PCN	Tue, May 21, 2002	14.75	14.75	14.61	14.66
100	NYSE	PCN	Mon, May 20, 2002	14.78	14.78	14.71	14.71
99	NYSE	PCN	Fri, May 17, 2002	14.78	14.79	14.67	14.75
98	NYSE	PCN	Thu, May 16, 2002	14.77	14.78	14.72	14.78
97	NYSE	PCN	Wed, May 15, 2002	14.75	14.85	14.67	14.77
96	NYSE	PCN	Tue, May 14, 2002	14.71	14.83	14.65	14.75
95	NYSE	PCN	Mon, May 13, 2002	14.87	14.90	14.71	14.79
94	NYSE	PCN	Fri, May 10, 2002	14.86	14.92	14.80	14.92
93	NYSE	PCN	Thu, May 9, 2002	14.72	14.83	14.60	14.83
92	NYSE	PCN	Wed, May 8, 2002	14.86	14.96	14.60	14.76
91	NYSE	PCN	Tue, May 7, 2002	14.90	14.95	14.71	14.90
90	NYSE	PCN	Mon, May 6, 2002	14.87	14.90	14.73	14.85
89	NYSE	PCN	Fri, May 3, 2002	14.85	14.89	14.70	14.83
88	NYSE	PCN	Thu, May 2, 2002	14.62	14.83	14.60	14.78
87	NYSE	PCN	Wed, May 1, 2002	14.77	14.83	14.65	14.68
86	NYSE	PCN	Tue, Apr 30, 2002	14.64	14.77	14.35	14.77
85	NYSE	PCN	Mon, Apr 29, 2002	14.55	14.64	14.51	14.62
84	NYSE	PCN	Fri, Apr 26, 2002	14.45	14.54	14.40	14.54
83	NYSE	PCN	Thu, Apr 25, 2002	14.50	14.53	14.35	14.48
82	NYSE	PCN	Wed, Apr 24, 2002	14.60	14.65	14.47	14.55
81	NYSE	PCN	Tue, Apr 23, 2002	14.58	14.63	14.47	14.58
80	NYSE	PCN	Mon, Apr 22, 2002	14.55	14.65	14.51	14.55
79	NYSE	PCN	Fri, Apr 19, 2002	14.52	14.65	14.52	14.65
78	NYSE	PCN	Thu, Apr 18, 2002	14.63	14.74	14.51	14.51
77	NYSE	PCN	Wed, Apr 17, 2002	14.72	14.73	14.58	14.61
76	NYSE	PCN	Tue, Apr 16, 2002	14.60	14.74	14.55	14.70
75	NYSE	PCN	Mon, Apr 15, 2002	14.69	14.69	14.40	14.60
74	NYSE	PCN	Fri, Apr 12, 2002	14.61	14.74	14.52	14.65
73	NYSE	PCN	Thu, Apr 11, 2002	14.80	14.82	14.51	14.51
72	NYSE	PCN	Wed, Apr 10, 2002	14.57	14.74	14.50	14.70
71	NYSE	PCN	Tue, Apr 9, 2002	14.70	14.79	14.56	14.74
70	NYSE	PCN	Mon, Apr 8, 2002	14.80	14.80	14.55	14.74
69	NYSE	PCN	Fri, Apr 5, 2002	14.69	14.74	14.55	14.72
68	NYSE	PCN	Thu, Apr 4, 2002	14.70	14.75	14.51	14.69
67	NYSE	PCN	Wed, Apr 3, 2002	14.54	14.69	14.50	14.62
66	NYSE	PCN	Tue, Apr 2, 2002	14.40	14.54	14.40	14.54
65	NYSE	PCN	Mon, Apr 1, 2002	14.47	14.49	14.25	14.43
64	NYSE	PCN	Thu, Mar 28, 2002	14.27	14.48	14.15	14.29
63	NYSE	PCN	Wed, Mar 27, 2002	14.24	14.47	14.10	14.20
62	NYSE	PCN	Tue, Mar 26, 2002	14.24	14.34	14.07	14.34
61	NYSE	PCN	Mon, Mar 25, 2002	14.40	14.45	14.07	14.20
60	NYSE	PCN	Fri, Mar 22, 2002	14.45	14.53	14.17	14.44
59	NYSE	PCN	Thu, Mar 21, 2002	14.49	14.55	14.32	14.45
58	NYSE	PCN	Wed, Mar 20, 2002	14.60	14.75	14.40	14.41
57	NYSE	PCN	Tue, Mar 19, 2002	14.82	14.87	14.60	14.65
56	NYSE	PCN	Mon, Mar 18, 2002	14.75	14.91	14.71	14.89
55	NYSE	PCN	Fri, Mar 15, 2002	14.72	14.90	14.72	14.79
54	NYSE	PCN	Thu, Mar 14, 2002	14.74	15.00	14.72	14.78
53	NYSE	PCN	Wed, Mar 13, 2002	14.99	15.00	14.76	14.79
52	NYSE	PCN	Tue, Mar 12, 2002	15.00	15.06	14.86	15.00
51	NYSE	PCN	Mon, Mar 11, 2002	15.00	15.00	14.86	15.00
50	NYSE	PCN	Fri, Mar 8, 2002	15.00	15.12	14.80	15.00
49	NYSE	PCN	Thu, Mar 7, 2002	14.89	15.05	14.86	15.05
48	NYSE	PCN	Wed, Mar 6, 2002	14.96	14.96	14.85	14.90
47	NYSE	PCN	Tue, Mar 5, 2002	14.90	14.97	14.71	14.86
46	NYSE	PCN	Mon, Mar 4, 2002	14.95	14.95	14.81	14.94
45	NYSE	PCN	Fri, Mar 1, 2002	14.90	14.98	14.70	14.85
44	NYSE	PCN	Thu, Feb 28, 2002	14.90	14.90	14.60	14.83
43	NYSE	PCN	Wed, Feb 27, 2002	14.78	14.90	14.50	14.90
42	NYSE	PCN	Tue, Feb 26, 2002	14.60	14.80	14.42	14.72
41	NYSE	PCN	Mon, Feb 25, 2002	14.90	14.90	14.25	14.60
40	NYSE	PCN	Fri, Feb 22, 2002	14.96	14.96	14.10	14.88
39	NYSE	PCN	Thu, Feb 21, 2002	14.95	14.96	14.75	14.90
38	NYSE	PCN	Wed, Feb 20, 2002	14.89	14.99	14.86	14.97
37	NYSE	PCN	Tue, Feb 19, 2002	14.99	14.99	14.82	14.90
36	NYSE	PCN	Fri, Feb 15, 2002	14.98	15.04	14.87	14.99
35	NYSE	PCN	Thu, Feb 14, 2002	14.95	15.00	14.86	14.93
34	NYSE	PCN	Wed, Feb 13, 2002	15.04	15.04	14.84	14.94
33	NYSE	PCN	Tue, Feb 12, 2002	15.07	15.10	15.00	15.07
32	NYSE	PCN	Mon, Feb 11, 2002	15.03	15.07	15.00	15.02
31	NYSE	PCN	Fri, Feb 8, 2002	15.04	15.04	15.00	15.03
30	NYSE	PCN	Thu, Feb 7, 2002	15.04	15.04	15.00	15.00
29	NYSE	PCN	Wed, Feb 6, 2002	15.01	15.03	15.00	15.03
28	NYSE	PCN	Tue, Feb 5, 2002	15.08	15.08	15.00	15.03
27	NYSE	PCN	Mon, Feb 4, 2002	15.07	15.07	15.00	15.00
26	NYSE	PCN	Fri, Feb 1, 2002	15.00	15.05	15.00	15.04
25	NYSE	PCN	Thu, Jan 31, 2002	15.00	15.04	14.97	15.02
24	NYSE	PCN	Wed, Jan 30, 2002	15.04	15.06	15.00	15.01
23	NYSE	PCN	Tue, Jan 29, 2002	15.00	15.06	15.00	15.03
22	NYSE	PCN	Mon, Jan 28, 2002	15.06	15.06	15.00	15.00
21	NYSE	PCN	Fri, Jan 25, 2002	15.00	15.05	15.00	15.00
20	NYSE	PCN	Thu, Jan 24, 2002	15.00	15.06	15.00	15.03
19	NYSE	PCN	Wed, Jan 23, 2002	15.04	15.04	15.00	15.02
18	NYSE	PCN	Tue, Jan 22, 2002	15.15	15.15	15.00	15.03
17	NYSE	PCN	Fri, Jan 18, 2002	15.20	15.25	15.02	15.15
16	NYSE	PCN	Thu, Jan 17, 2002	15.15	15.24	15.05	15.20
15	NYSE	PCN	Wed, Jan 16, 2002	15.10	15.20	15.03	15.10
14	NYSE	PCN	Tue, Jan 15, 2002	15.10	15.25	15.05	15.06
13	NYSE	PCN	Mon, Jan 14, 2002	15.09	15.15	15.05	15.06
12	NYSE	PCN	Fri, Jan 11, 2002	15.09	15.10	15.01	15.05
11	NYSE	PCN	Thu, Jan 10, 2002	15.02	15.12	15.02	15.09
10	NYSE	PCN	Wed, Jan 9, 2002	15.08	15.09	15.01	15.05
9	NYSE	PCN	Tue, Jan 8, 2002	15.02	15.07	15.00	15.07
8	NYSE	PCN	Mon, Jan 7, 2002	15.05	15.08	15.02	15.02
7	NYSE	PCN	Fri, Jan 4, 2002	15.12	15.14	15.02	15.08
6	NYSE	PCN	Thu, Jan 3, 2002	15.07	15.10	15.01	15.10
5	NYSE	PCN	Wed, Jan 2, 2002	15.00	15.08	15.00	15.04
4	NYSE	PCN	Mon, Dec 31, 2001	15.02	15.08	15.00	15.02
3	NYSE	PCN	Fri, Dec 28, 2001	15.05	15.05	15.00	15.05
2	NYSE	PCN	Thu, Dec 27, 2001	15.01	15.04	15.00	15.03
1	NYSE	PCN	Wed, Dec 26, 2001	15.00	15.04	15.00	15.04
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO Corporate & Income Strategy Fund NYSE:PCN 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